S&P 500
6.944,56
PKT
+2,75
PKT
+0,04
%
Indikation*
6.941,47
PKT
-0,34
PKT
±0,00
%
Offiziell
Werbung
Werbung
Werbung
S&P 500 - Top/Flops
S&P 500 Gewinner
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
1.212,94 51,73 |
190,05 188,54 |
188,78 193,26 |
1,51 +0,80 |
02:00:00 12.02.2026 |
|
||
|
Broadcom US11135F1012 |
625,54 43,28 |
342,76 340,44 |
333,74 347,19 |
2,32 +0,68 |
02:00:00 12.02.2026 |
|
||
|
Quanta Services US74762E1029 |
578,74 41,38 |
523,96 510,64 |
513,53 533,31 |
13,32 +2,61 |
22:15:00 11.02.2026 |
|
||
|
Western Digital US9581021055 |
496,44 49,74 |
273,74 262,56 |
266,46 279,60 |
11,18 +4,26 |
02:00:00 12.02.2026 |
|
||
|
McKesson US58155Q1031 |
421,09 27,22 |
953,19 935,21 |
930,62 953,55 |
17,98 +1,92 |
22:15:00 11.02.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
413,43 50,43 |
333,75 347,30 |
331,21 350,22 |
-13,55 -3,90 |
22:15:00 11.02.2026 |
|
||
|
Eli Lilly US5324571083 |
411,83 33,89 |
1.015,21 1.025,00 |
1.012,79 1.030,00 |
-9,79 -0,96 |
22:15:00 11.02.2026 |
|
||
|
KLA-Tencor US4824801009 |
382,61 42,60 |
1.479,50 1.430,84 |
1.445,97 1.501,02 |
48,66 +3,40 |
02:00:00 12.02.2026 |
|
||
|
Micron Technology US5951121038 |
354,47 49,53 |
410,34 373,25 |
386,57 414,14 |
37,09 +9,94 |
02:00:00 12.02.2026 |
|
||
|
Amphenol US0320951017 |
354,09 31,88 |
144,04 144,14 |
138,82 147,65 |
-0,10 -0,07 |
22:15:00 11.02.2026 |
|
||
|
Cardinal Health US14149Y1082 |
335,66 27,89 |
224,25 220,27 |
219,93 225,86 |
3,98 +1,81 |
22:15:00 11.02.2026 |
|
||
|
Lam Research US5128073062 |
332,08 44,47 |
235,12 226,61 |
230,12 240,32 |
8,51 +3,76 |
02:00:00 12.02.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
320,00 37,01 |
208,64 204,15 |
205,09 209,39 |
4,49 +2,20 |
22:15:00 11.02.2026 |
|
||
|
Tapestry US8760301072 |
307,75 40,90 |
154,67 153,18 |
153,28 157,86 |
1,49 +0,97 |
22:15:00 11.02.2026 |
|
||
|
Palantir US69608A1088 |
297,09 66,29 |
135,68 139,51 |
132,96 139,18 |
-3,83 -2,75 |
02:00:00 12.02.2026 |
|
||
|
Caterpillar US1491231015 |
279,78 31,70 |
775,00 742,37 |
756,72 775,20 |
32,63 +4,40 |
22:15:00 11.02.2026 |
|
||
|
Marathon Oil US5658491064 |
270,40 43,11 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
NRG Energy US6293775085 |
266,90 43,49 |
160,63 156,43 |
156,85 160,92 |
4,20 +2,68 |
22:15:00 11.02.2026 |
|
||
|
Arista Networks US0404131064 |
265,59 32,67 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Parker Hannifin US7010941042 |
263,92 29,70 |
995,83 991,57 |
992,27 1.010,82 |
4,26 +0,43 |
22:15:00 11.02.2026 |
|
||
|
Corning US2193501051 |
260,32 32,09 |
132,90 128,10 |
126,89 134,36 |
4,80 +3,75 |
22:15:00 11.02.2026 |
|
||
|
Nucor US6703461052 |
254,82 43,11 |
194,42 191,99 |
193,41 196,86 |
2,43 +1,27 |
22:15:00 11.02.2026 |
|
||
|
Williams-Sonoma US9699041011 |
248,19 46,64 |
213,16 216,78 |
213,15 220,27 |
-3,62 -1,67 |
22:15:00 11.02.2026 |
|
||
|
Cencora US03073E1055 |
241,36 25,72 |
365,70 360,00 |
358,87 366,44 |
5,70 +1,58 |
22:15:00 11.02.2026 |
|
||
|
Eaton IE00B8KQN827 |
225,92 32,16 |
396,09 377,47 |
390,80 401,00 |
18,62 +4,93 |
22:15:00 11.02.2026 |
|
||
|
Grainger US3848021040 |
224,38 27,65 |
1.202,47 1.188,03 |
1.192,67 1.207,26 |
14,44 +1,22 |
22:15:00 11.02.2026 |
|
||
|
Valero Energy US91913Y1001 |
220,34 39,93 |
203,92 199,50 |
200,77 204,32 |
4,42 +2,22 |
22:15:00 11.02.2026 |
|
||
|
Dell Technologies US24703L2025 |
220,30 45,36 |
124,16 126,01 |
122,29 128,00 |
-1,85 -1,47 |
22:15:00 11.02.2026 |
|
||
|
United Rentals US9113631090 |
219,49 39,13 |
873,83 876,58 |
869,07 896,44 |
-2,75 -0,31 |
22:15:00 11.02.2026 |
|
||
|
Goldman Sachs US38141G1040 |
218,12 28,84 |
944,59 948,99 |
931,71 968,00 |
-4,40 -0,46 |
22:15:00 11.02.2026 |
|
||
|
Ralph Lauren A US7512121010 |
217,48 38,71 |
359,51 356,18 |
357,51 364,99 |
3,33 +0,93 |
22:15:00 11.02.2026 |
|
||
|
Welltower US95040Q1040 |
217,08 24,56 |
207,88 200,84 |
205,96 212,61 |
7,04 +3,51 |
22:15:00 11.02.2026 |
|
||
|
Applied Materials US0382221051 |
217,05 43,45 |
339,88 329,07 |
331,01 344,21 |
10,81 +3,29 |
02:00:00 12.02.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
213,70 30,82 |
311,33 318,63 |
310,15 321,04 |
-7,30 -2,29 |
02:00:00 12.02.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
212,49 31,36 |
310,96 318,58 |
309,67 321,03 |
-7,62 -2,39 |
02:00:00 12.02.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
212,04 24,04 |
94,11 93,44 |
92,83 94,33 |
0,67 +0,72 |
02:00:00 12.02.2026 |
|
||
|
CBOE US12503M1080 |
211,01 25,42 |
268,76 273,85 |
268,76 273,70 |
-5,09 -1,86 |
22:15:00 11.02.2026 |
|
||
|
Williams Companies US9694571004 |
209,84 28,44 |
71,12 68,84 |
69,60 71,58 |
2,28 +3,31 |
22:15:00 11.02.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
209,10 26,22 |
121,70 126,45 |
121,64 127,51 |
-4,75 -3,76 |
22:15:00 11.02.2026 |
|
||
|
AutoZone US0533321024 |
206,28 27,13 |
3.735,85 3.664,84 |
3.663,57 3.762,54 |
71,01 +1,94 |
22:15:00 11.02.2026 |
|
||
|
Unum Group US91529Y1064 |
204,75 33,90 |
59,80 60,34 |
59,56 59,80 |
-0,54 -0,89 |
21:50:00 11.02.2026 |
|
||
|
ExxonMobil US30231G1022 |
203,80 29,01 |
155,56 151,59 |
153,61 156,93 |
3,97 +2,62 |
22:15:00 11.02.2026 |
|
||
|
CRH IE0001827041 |
195,00 30,42 |
|
|
- - |
|
|
||
|
Iron Mountain US46284V1017 |
192,14 30,44 |
100,22 99,31 |
98,71 100,61 |
0,91 +0,92 |
22:15:00 11.02.2026 |
|
||
|
HCA US40412C1018 |
190,90 29,71 |
531,47 502,05 |
497,11 534,59 |
29,42 +5,86 |
22:15:00 11.02.2026 |
|
||
|
Diamondback Energy US25278X1090 |
190,90 33,41 |
169,01 164,89 |
166,32 170,53 |
4,12 +2,50 |
02:00:00 12.02.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
189,39 29,61 |
325,13 323,70 |
320,95 330,77 |
1,43 +0,44 |
22:15:00 11.02.2026 |
|
||
|
Wells Fargo US9497461015 |
186,62 32,36 |
88,95 91,91 |
88,50 92,78 |
-2,96 -3,22 |
22:15:00 11.02.2026 |
|
||
|
American Express US0258161092 |
186,55 29,93 |
354,01 363,20 |
353,95 369,30 |
-9,19 -2,53 |
22:15:00 11.02.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
185,02 25,10 |
142,02 141,63 |
140,07 142,35 |
0,39 +0,28 |
22:15:00 11.02.2026 |
|
||
|
Costco Wholesale US22160K1051 |
180,52 24,51 |
978,14 971,23 |
967,93 989,53 |
6,91 +0,71 |
02:00:00 12.02.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
177,70 25,43 |
196,51 195,19 |
195,19 198,83 |
1,32 +0,68 |
22:15:00 11.02.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
176,21 31,09 |
140,96 138,75 |
139,83 142,61 |
2,21 +1,59 |
22:15:00 11.02.2026 |
|
||
|
United Airlines US9100471096 |
175,56 50,86 |
113,94 116,36 |
112,41 118,76 |
-2,42 -2,08 |
02:00:00 12.02.2026 |
|
||
|
PulteGroup US7458671010 |
172,86 35,90 |
139,32 137,33 |
135,75 139,35 |
1,99 +1,45 |
22:15:00 11.02.2026 |
|
||
|
Baker Hughes US05722G1004 |
172,21 38,40 |
61,25 59,15 |
60,06 62,08 |
2,10 +3,55 |
02:00:00 12.02.2026 |
|
||
|
Walmart US9311421039 |
167,99 21,67 |
128,77 126,70 |
126,84 129,74 |
2,07 +1,63 |
02:00:00 12.02.2026 |
|
||
|
Marriott US5719032022 |
165,54 29,88 |
358,75 359,35 |
355,16 367,69 |
-0,60 -0,17 |
02:00:00 12.02.2026 |
|
||
|
Palo Alto Networks US6974351057 |
160,07 41,50 |
|
|
- - |
|
|
||
|
IBM US4592001014 |
158,08 25,53 |
272,81 291,76 |
272,40 293,38 |
-18,95 -6,50 |
22:15:00 11.02.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
156,08 24,06 |
313,73 316,33 |
312,76 321,66 |
-2,60 -0,82 |
22:15:00 11.02.2026 |
|
||
|
CBRE Group A US12504L1098 |
155,86 30,19 |
149,49 170,33 |
144,42 171,28 |
-20,84 -12,24 |
22:15:00 11.02.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
154,68 41,20 |
668,69 670,72 |
657,15 679,23 |
-2,03 -0,30 |
02:00:00 12.02.2026 |
|
||
|
Oracle US68389X1054 |
152,73 39,91 |
157,16 159,89 |
154,00 163,65 |
-2,73 -1,71 |
22:15:00 11.02.2026 |
|
||
|
Aflac US0010551028 |
152,14 21,33 |
116,25 115,88 |
114,76 116,58 |
0,37 +0,32 |
22:15:00 11.02.2026 |
|
||
|
Republic Services US7607591002 |
151,10 20,43 |
225,97 223,07 |
222,49 228,02 |
2,90 +1,30 |
22:15:00 11.02.2026 |
|
||
|
Cummins US2310211063 |
146,47 29,66 |
598,90 588,07 |
591,39 606,79 |
10,83 +1,84 |
22:15:00 11.02.2026 |
|
||
|
Fox US35137L1052 |
146,06 29,45 |
61,11 63,37 |
61,06 63,56 |
-2,26 -3,57 |
02:00:00 12.02.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
142,01 32,72 |
392,70 399,37 |
382,86 403,47 |
-6,67 -1,67 |
22:15:00 11.02.2026 |
|
||
|
Morgan Stanley US6174464486 |
139,90 30,24 |
176,68 177,89 |
174,33 181,00 |
-1,21 -0,68 |
22:15:00 11.02.2026 |
|
||
|
Progressive US7433151039 |
137,58 26,79 |
208,37 202,60 |
200,27 209,68 |
5,77 +2,85 |
22:15:00 11.02.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
136,94 53,72 |
213,58 213,57 |
209,25 219,63 |
0,01 +0,00 |
02:00:00 12.02.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
136,48 26,41 |
485,96 505,64 |
484,49 509,81 |
-19,68 -3,89 |
22:15:00 11.02.2026 |
|
||
|
Devon Energy US25179M1036 |
136,40 47,28 |
44,96 43,48 |
43,99 45,02 |
1,48 +3,40 |
22:15:00 11.02.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
136,03 28,42 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Motorola Solutions US6200763075 |
134,25 23,28 |
421,13 419,69 |
418,28 423,57 |
1,44 +0,34 |
22:15:00 11.02.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
134,21 25,25 |
310,82 318,28 |
308,76 325,20 |
-7,46 -2,34 |
22:15:00 11.02.2026 |
|
||
|
Loews US5404241086 |
133,59 21,61 |
110,17 109,96 |
108,11 110,30 |
0,21 +0,19 |
22:15:00 11.02.2026 |
|
||
|
ConocoPhillips US20825C1045 |
131,98 35,62 |
111,21 107,50 |
108,48 111,43 |
3,71 +3,45 |
22:15:00 11.02.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
131,35 27,25 |
661,65 708,11 |
657,54 690,21 |
-46,46 -6,56 |
22:15:00 11.02.2026 |
|
||
|
Northrop Grumman US6668071029 |
130,80 26,00 |
678,83 685,00 |
674,88 687,19 |
-6,17 -0,90 |
22:15:00 11.02.2026 |
|
||
|
Howmet Aerospace US4432011082 |
130,25 23,27 |
230,85 224,47 |
227,05 233,49 |
6,38 +2,84 |
22:15:00 11.02.2026 |
|
||
|
TransDigm Group US8936411003 |
129,21 30,19 |
1.326,19 1.311,95 |
1.307,33 1.330,40 |
14,24 +1,09 |
22:15:00 11.02.2026 |
|
||
|
Gilead Sciences US3755581036 |
128,24 25,07 |
155,80 147,23 |
147,65 157,26 |
8,57 +5,82 |
02:00:00 12.02.2026 |
|
||
|
TJX Cos. US8725401090 |
127,09 24,60 |
150,75 153,29 |
150,28 154,05 |
-2,54 -1,66 |
22:15:00 11.02.2026 |
|
||
|
Cintas US1729081059 |
126,15 23,22 |
200,36 199,31 |
199,47 202,46 |
1,05 +0,53 |
02:00:00 12.02.2026 |
|
||
|
General Dynamics US3695501086 |
126,11 22,03 |
346,34 358,83 |
345,24 361,07 |
-12,49 -3,48 |
22:15:00 11.02.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
124,50 29,70 |
461,24 463,48 |
455,00 464,25 |
-2,24 -0,48 |
02:00:00 12.02.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
124,16 34,27 |
196,33 196,61 |
196,10 200,08 |
-0,28 -0,14 |
02:00:00 12.02.2026 |
|
||
|
CF Industries US1252691001 |
123,37 38,22 |
96,93 96,31 |
96,58 97,77 |
0,62 +0,64 |
22:15:00 11.02.2026 |
|
||
|
Ulta Beauty US90384S3031 |
121,04 34,84 |
683,05 679,28 |
682,24 692,99 |
3,77 +0,56 |
02:00:00 12.02.2026 |
|
||
|
Deckers Outdoor US2435371073 |
119,61 43,66 |
115,36 115,51 |
114,53 116,90 |
-0,15 -0,13 |
22:15:00 11.02.2026 |
|
||
|
AbbVie US00287Y1091 |
119,07 26,68 |
220,89 222,44 |
218,38 224,09 |
-1,55 -0,70 |
22:15:00 11.02.2026 |
|
||
|
Raymond James Financial US7547301090 |
118,48 29,79 |
158,60 158,48 |
156,75 162,78 |
0,12 +0,08 |
22:15:00 11.02.2026 |
|
||
|
Kinder Morgan US49456B1017 |
117,69 29,31 |
31,45 31,01 |
31,24 31,66 |
0,44 +1,42 |
22:15:00 11.02.2026 |
|
||
|
Vulcan Materials US9291601097 |
115,63 29,14 |
319,78 330,37 |
319,34 328,68 |
-10,59 -3,21 |
22:15:00 11.02.2026 |
|
||
|
Philip Morris US7181721090 |
115,17 22,54 |
186,27 182,69 |
182,48 188,35 |
3,58 +1,96 |
22:15:00 11.02.2026 |
|
||
|
Analog Devices US0326541051 |
114,26 31,44 |
337,00 325,16 |
329,00 337,84 |
11,84 +3,64 |
02:00:00 12.02.2026 |
|
||
|
Cadence Design Systems US1273871087 |
113,69 37,42 |
299,65 299,00 |
294,53 301,29 |
0,65 +0,22 |
02:00:00 12.02.2026 |
|
||
|
Fortinet US34959E1091 |
113,40 34,40 |
87,82 85,53 |
84,20 88,29 |
2,29 +2,68 |
02:00:00 12.02.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
112,49 19,04 |
500,02 500,30 |
497,36 503,16 |
-0,28 -0,06 |
22:15:00 11.02.2026 |
|
||
|
Phillips 66 US7185461040 |
111,63 34,45 |
161,50 157,31 |
159,30 161,53 |
4,19 +2,66 |
22:15:00 11.02.2026 |
|
||
|
Kroger US5010441013 |
111,08 28,72 |
68,66 68,02 |
67,69 68,93 |
0,64 +0,94 |
22:15:00 11.02.2026 |
|
||
|
Waste Management US94106L1098 |
109,39 19,22 |
234,66 231,72 |
231,25 236,06 |
2,94 +1,27 |
22:15:00 11.02.2026 |
|
||
|
Entergy US29364G1031 |
108,97 25,71 |
100,20 99,71 |
99,43 101,21 |
0,49 +0,49 |
22:15:00 11.02.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
108,17 22,49 |
96,75 97,80 |
96,68 100,00 |
-1,05 -1,07 |
22:15:00 11.02.2026 |
|
||
|
Newmont US6516391066 |
107,48 38,71 |
124,60 121,53 |
121,47 125,16 |
3,07 +2,53 |
22:15:00 11.02.2026 |
|
||
|
Apple US0378331005 |
106,82 27,87 |
275,50 273,68 |
274,45 280,18 |
1,82 +0,67 |
02:00:00 12.02.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
104,66 46,03 |
65,46 63,26 |
63,09 65,49 |
2,20 +3,48 |
22:15:00 11.02.2026 |
|
||
|
Nisource US65473P1057 |
104,35 22,76 |
44,66 44,73 |
44,66 45,62 |
-0,07 -0,16 |
22:15:00 11.02.2026 |
|
||
|
Chevron US1667641005 |
103,93 26,79 |
185,82 182,26 |
183,86 186,50 |
3,56 +1,95 |
22:15:00 11.02.2026 |
|
||
|
Synchrony Financial US87165B1035 |
103,55 38,25 |
72,93 73,90 |
72,10 74,74 |
-0,97 -1,31 |
22:15:00 11.02.2026 |
|
||
|
Travelers US89417E1091 |
102,00 23,34 |
299,03 298,61 |
293,86 300,12 |
0,42 +0,14 |
22:15:00 11.02.2026 |
|
||
|
APA US03743Q1085 |
100,68 39,65 |
28,26 27,45 |
27,85 28,56 |
0,81 +2,95 |
02:00:00 12.02.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
100,57 21,16 |
472,54 461,38 |
464,06 474,64 |
11,16 +2,42 |
22:15:00 11.02.2026 |
|
||
|
D.R. Horton US23331A1097 |
100,29 36,69 |
163,85 162,28 |
160,30 164,00 |
1,57 +0,97 |
22:15:00 11.02.2026 |
|
||
|
Fastenal US3119001044 |
99,13 24,19 |
47,02 46,66 |
46,48 47,53 |
0,36 +0,77 |
02:00:00 12.02.2026 |
|
||
|
Ametek US0311001004 |
98,65 23,75 |
235,29 233,11 |
234,10 237,15 |
2,18 +0,94 |
22:15:00 11.02.2026 |
|
||
|
EOG Resources US26875P1012 |
98,24 37,74 |
118,22 112,70 |
114,63 118,30 |
5,52 +4,90 |
22:15:00 11.02.2026 |
|
||
|
Cincinnati Financial US1720621010 |
97,76 25,95 |
163,46 163,09 |
161,69 164,48 |
0,37 +0,23 |
02:00:00 12.02.2026 |
|
||
|
Snap-On US8330341012 |
97,44 24,27 |
382,68 377,41 |
378,65 387,20 |
5,27 +1,40 |
22:15:00 11.02.2026 |
|
||
|
ONEOK US6826801036 |
97,29 29,98 |
84,90 83,46 |
83,95 85,38 |
1,44 +1,73 |
22:15:00 11.02.2026 |
|
||
|
Schlumberger AN8068571086 |
96,51 39,89 |
51,56 50,32 |
50,93 51,99 |
1,24 +2,46 |
22:15:00 11.02.2026 |
|
||
|
Citigroup US1729674242 |
96,46 29,72 |
117,39 122,15 |
117,36 124,19 |
-4,76 -3,90 |
22:15:00 11.02.2026 |
|
||
|
Paccar US6937181088 |
96,31 27,01 |
129,48 127,07 |
126,91 130,17 |
2,41 +1,90 |
02:00:00 12.02.2026 |
|
||
|
Textron US8832031012 |
95,66 28,73 |
97,28 95,87 |
95,72 97,35 |
1,41 +1,47 |
22:15:00 11.02.2026 |
|
||
|
Copart US2172041061 |
93,99 21,03 |
39,51 40,35 |
39,45 40,29 |
-0,84 -2,08 |
02:00:00 12.02.2026 |
|
||
|
W. R. Berkley US0844231029 |
93,81 17,71 |
71,54 69,92 |
69,26 71,68 |
1,62 +2,32 |
22:15:00 11.02.2026 |
|
||
|
Capital One Financial US14040H1059 |
93,72 36,64 |
214,39 219,93 |
214,00 223,53 |
-5,54 -2,52 |
22:15:00 11.02.2026 |
|
||
|
Boston Scientific US1011371077 |
93,29 28,25 |
73,47 74,25 |
72,70 74,50 |
-0,78 -1,05 |
22:15:00 11.02.2026 |
|
||
|
Charles Schwab US8085131055 |
93,02 34,62 |
95,45 99,25 |
95,10 101,12 |
-3,80 -3,83 |
22:15:00 11.02.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
92,77 35,32 |
496,12 495,15 |
490,82 500,02 |
0,97 +0,20 |
02:00:00 12.02.2026 |
|
||
|
Blackstone US09260D1072 |
91,77 38,63 |
133,47 133,82 |
130,94 134,44 |
-0,35 -0,26 |
22:15:00 11.02.2026 |
|
||
|
Deere US2441991054 |
91,06 30,14 |
612,69 593,41 |
592,00 613,97 |
19,28 +3,25 |
22:15:00 11.02.2026 |
|
||
|
Dover US2600031080 |
90,35 25,50 |
233,07 229,48 |
230,28 233,85 |
3,59 +1,56 |
22:15:00 11.02.2026 |
|
||
|
Cisco US17275R1023 |
89,65 23,96 |
85,54 86,29 |
85,13 87,14 |
-0,75 -0,87 |
02:00:00 12.02.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
88,70 22,76 |
41,05 40,97 |
40,73 41,19 |
0,08 +0,20 |
22:15:00 11.02.2026 |
|
||
|
Emerson Electric US2910111044 |
88,44 26,51 |
154,67 161,69 |
154,56 165,00 |
-7,02 -4,34 |
22:15:00 11.02.2026 |
|
||
|
Allstate US0200021014 |
88,15 27,93 |
204,73 201,15 |
198,56 206,11 |
3,58 +1,78 |
22:15:00 11.02.2026 |
|
||
|
Lockheed Martin US5398301094 |
87,44 24,49 |
628,70 629,56 |
622,08 633,54 |
-0,86 -0,14 |
22:15:00 11.02.2026 |
|
||
|
Linde IE000S9YS762 |
85,81 20,06 |
|
|
- - |
|
|
||
|
Arthur J. Gallagher US3635761097 |
85,36 25,73 |
205,31 212,58 |
204,09 212,44 |
-7,27 -3,42 |
22:15:00 11.02.2026 |
|
||
|
Molina Healthcare US60855R1005 |
84,75 22,11 |
122,65 125,43 |
121,21 125,72 |
-2,78 -2,22 |
22:15:00 11.02.2026 |
|
||
|
Simon Property Group US8288061091 |
84,41 28,65 |
194,77 196,30 |
193,91 196,50 |
-1,53 -0,78 |
22:15:00 11.02.2026 |
|
||
|
Packaging US6951561090 |
84,27 24,97 |
244,55 241,78 |
242,16 246,28 |
2,77 +1,15 |
22:15:00 11.02.2026 |
|
||
|
Occidental Petroleum US6745991058 |
83,23 45,29 |
47,24 46,27 |
46,84 47,68 |
0,97 +2,10 |
22:15:00 11.02.2026 |
|
||
|
Pentair IE00BLS09M33 |
81,24 30,30 |
100,52 98,62 |
98,71 100,83 |
1,90 +1,93 |
22:15:00 11.02.2026 |
|
||
|
Monster Beverage US61174X1090 |
80,87 22,96 |
80,79 80,17 |
79,99 81,17 |
0,62 +0,77 |
02:00:00 12.02.2026 |
|
||
|
American International Group (AIG) US0268747849 |
80,70 27,55 |
78,44 75,00 |
76,06 80,06 |
3,44 +4,59 |
22:15:00 11.02.2026 |
|
||
|
State Street US8574771031 |
79,94 30,50 |
131,61 132,23 |
129,51 133,49 |
-0,62 -0,47 |
22:15:00 11.02.2026 |
|
||
|
Delta Air Lines US2473617023 |
78,21 41,39 |
71,42 74,46 |
70,87 76,39 |
-3,04 -4,08 |
22:15:00 11.02.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
78,15 37,60 |
23,81 23,97 |
23,29 24,33 |
-0,16 -0,67 |
22:15:00 11.02.2026 |
|
||
|
Nasdaq US6311031081 |
77,84 25,98 |
80,42 82,51 |
79,93 82,75 |
-2,09 -2,53 |
02:00:00 12.02.2026 |
|
||
|
Assurant US04621X1081 |
75,89 26,32 |
216,01 236,46 |
215,23 233,15 |
-20,45 -8,65 |
22:15:00 11.02.2026 |
|
||
|
Wabtec US9297401088 |
75,88 20,50 |
254,42 246,45 |
248,53 259,89 |
7,97 +3,23 |
22:15:00 11.02.2026 |
|
||
|
Coterra Energy US1270971039 |
75,41 40,88 |
31,65 30,56 |
30,99 31,66 |
1,09 +3,57 |
22:15:00 11.02.2026 |
|
||
|
CME Group A US12572Q1058 |
75,17 22,65 |
302,48 306,76 |
301,96 308,17 |
-4,28 -1,40 |
02:00:00 12.02.2026 |
|
||
|
Tractor Supply US8923561067 |
75,07 33,12 |
54,53 54,05 |
53,44 54,69 |
0,48 +0,89 |
02:00:00 12.02.2026 |
|
||
|
Principal Financial Group US74251V1026 |
74,55 29,28 |
92,81 93,64 |
91,92 94,24 |
-0,83 -0,89 |
02:00:00 12.02.2026 |
|
||
|
Ventas US92276F1003 |
74,35 25,97 |
85,69 83,90 |
84,08 85,72 |
1,79 +2,13 |
22:15:00 11.02.2026 |
|
||
|
Microsoft US5949181045 |
74,20 26,51 |
404,37 413,27 |
401,02 416,40 |
-8,90 -2,15 |
02:00:00 12.02.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
73,64 39,86 |
1.196,73 1.142,02 |
1.155,68 1.203,46 |
54,71 +4,79 |
02:00:00 12.02.2026 |
|
||
|
Halliburton US4062161017 |
71,99 44,14 |
35,03 34,02 |
34,57 35,28 |
1,01 +2,97 |
22:15:00 11.02.2026 |
|
||
|
Darden Restaurants US2371941053 |
71,32 28,63 |
212,79 210,24 |
208,58 213,06 |
2,55 +1,21 |
22:15:00 11.02.2026 |
|
||
|
Rockwell Automation US7739031091 |
69,83 31,74 |
406,77 412,60 |
406,54 423,42 |
-5,83 -1,41 |
22:15:00 11.02.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
69,55 33,06 |
54,33 54,50 |
53,90 55,40 |
-0,17 -0,31 |
02:00:00 12.02.2026 |
|
||
|
Bank of America US0605051046 |
69,50 29,01 |
53,85 55,39 |
53,24 56,11 |
-1,54 -2,78 |
22:15:00 11.02.2026 |
|
||
|
Citizens Financial Group US1746101054 |
69,46 33,17 |
66,86 67,55 |
66,10 68,79 |
-0,69 -1,02 |
22:15:00 11.02.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
68,50 27,14 |
161,89 161,71 |
161,87 164,60 |
0,18 +0,11 |
22:15:00 11.02.2026 |
|
||
|
Merck US58933Y1055 |
67,61 26,23 |
119,31 117,15 |
116,34 119,36 |
2,16 +1,84 |
22:15:00 11.02.2026 |
|
||
|
M&T Bank US55261F1049 |
67,25 31,27 |
234,72 236,21 |
233,22 239,00 |
-1,49 -0,63 |
22:15:00 11.02.2026 |
|
||
|
NVR US62944T1051 |
67,19 22,94 |
8.097,25 8.094,28 |
8.018,61 8.125,00 |
2,97 +0,04 |
22:15:00 11.02.2026 |
|
||
|
Booking US09857L1089 |
66,50 26,55 |
4.312,44 4.281,14 |
4.200,00 4.377,21 |
31,30 +0,73 |
02:00:00 12.02.2026 |
|
||
|
Universal Health Services US9139031002 |
66,36 31,84 |
231,32 212,78 |
211,81 231,83 |
18,54 +8,71 |
22:15:00 11.02.2026 |
|
||
|
MasterCard US57636Q1040 |
65,46 25,32 |
537,46 540,39 |
533,20 540,32 |
-2,93 -0,54 |
22:15:00 11.02.2026 |
|
||
|
Expedia US30212P3038 |
63,38 48,15 |
233,60 241,54 |
233,37 245,80 |
-7,94 -3,29 |
02:00:00 12.02.2026 |
|
||
|
Ross Stores US7782961038 |
62,49 31,87 |
192,54 192,33 |
191,29 193,65 |
0,21 +0,11 |
02:00:00 12.02.2026 |
|
||
|
Visa US92826C8394 |
62,08 22,74 |
329,24 328,17 |
326,46 331,02 |
1,07 +0,33 |
22:15:00 11.02.2026 |
|
||
|
Synopsys US8716071076 |
61,53 41,94 |
438,21 437,45 |
424,99 443,26 |
0,76 +0,17 |
02:00:00 12.02.2026 |
|
||
|
Northern Trust US6658591044 |
61,49 29,43 |
146,50 148,94 |
146,12 151,23 |
-2,44 -1,64 |
02:00:00 12.02.2026 |
|
||
|
Regions Financial US7591EP1005 |
61,49 32,79 |
30,95 30,82 |
30,43 31,32 |
0,13 +0,42 |
22:15:00 11.02.2026 |
|
||
|
Carnival PA1436583006 |
61,20 56,13 |
33,09 33,35 |
32,54 33,56 |
-0,26 -0,78 |
22:15:00 11.02.2026 |
|
||
|
Tesla US88160R1014 |
60,34 59,22 |
428,27 425,21 |
420,03 436,33 |
3,06 +0,72 |
02:00:00 12.02.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
59,95 23,50 |
209,32 205,35 |
203,06 210,38 |
3,97 +1,93 |
22:15:00 11.02.2026 |
|
||
|
CDW US12514G1085 |
59,93 20,45 |
134,97 142,85 |
134,61 143,39 |
-7,88 -5,52 |
02:00:00 12.02.2026 |
|
||
|
T-Mobile US US8725901040 |
59,88 26,47 |
209,54 199,43 |
188,39 210,42 |
10,11 +5,07 |
02:00:00 12.02.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
59,61 32,85 |
778,97 754,91 |
747,50 781,42 |
24,06 +3,19 |
02:00:00 12.02.2026 |
|
||
|
Amgen US0311621009 |
59,26 26,19 |
366,58 364,65 |
361,00 368,41 |
1,93 +0,53 |
02:00:00 12.02.2026 |
|
||
|
Coca-Cola US1912161007 |
58,13 17,04 |
78,60 76,81 |
76,58 79,05 |
1,79 +2,33 |
22:15:00 11.02.2026 |
|
||
|
Regency Centers US7588491032 |
58,09 23,21 |
76,47 77,07 |
75,55 77,17 |
-0,60 -0,78 |
02:00:00 12.02.2026 |
|
||
|
Lowes Companies US5486611073 |
57,98 26,82 |
287,04 284,67 |
281,28 287,29 |
2,37 +0,83 |
22:15:00 11.02.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
57,13 21,82 |
173,00 175,34 |
172,14 175,37 |
-2,34 -1,33 |
22:15:00 11.02.2026 |
|
||
|
Hershey US4278661081 |
56,49 25,52 |
230,85 229,00 |
227,73 232,02 |
1,85 +0,81 |
22:15:00 11.02.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
56,43 29,90 |
51,53 49,43 |
49,94 51,87 |
2,10 +4,25 |
22:15:00 11.02.2026 |
|
||
|
McDonalds US5801351017 |
55,77 18,30 |
323,21 325,97 |
321,21 325,17 |
-2,76 -0,85 |
22:15:00 11.02.2026 |
|
||
|
YUM! Brands US9884981013 |
55,43 21,04 |
159,06 158,85 |
158,40 160,45 |
0,21 +0,13 |
22:15:00 11.02.2026 |
|
||
|
Sherwin-Williams US8243481061 |
55,39 28,82 |
366,97 364,65 |
362,99 367,24 |
2,32 +0,64 |
22:15:00 11.02.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
54,04 31,58 |
230,38 229,05 |
229,50 234,81 |
1,33 +0,58 |
02:00:00 12.02.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
53,85 28,81 |
235,48 240,33 |
235,00 242,26 |
-4,85 -2,02 |
22:15:00 11.02.2026 |
|
||
|
Consolidated Edison US2091151041 |
53,18 22,33 |
109,87 108,43 |
107,65 109,98 |
1,44 +1,33 |
22:15:00 11.02.2026 |
|
||
|
American Electric Power US0255371017 |
53,14 22,76 |
122,25 121,23 |
120,47 122,57 |
1,02 +0,84 |
02:00:00 12.02.2026 |
|
||
|
Carrier Global US14448C1045 |
52,74 23,46 |
67,08 65,82 |
66,16 67,28 |
1,26 +1,91 |
22:15:00 11.02.2026 |
|
||
|
BlackRock US09290D1019 |
51,80 25,43 |
1.082,88 1.087,78 |
1.068,33 1.095,81 |
-4,90 -0,45 |
22:15:00 11.02.2026 |
|
||
|
Moodys US6153691059 |
51,72 27,82 |
412,23 418,96 |
410,57 423,31 |
-6,73 -1,61 |
22:15:00 11.02.2026 |
|
||
|
Netflix US64110L1061 |
51,38 42,96 |
79,62 82,21 |
79,46 82,48 |
-2,59 -3,15 |
02:00:00 12.02.2026 |
|
||
|
Southern US8425871071 |
50,69 19,16 |
90,86 90,72 |
90,15 91,02 |
0,14 +0,15 |
22:15:00 11.02.2026 |
|
||
|
Altria US02209S1033 |
50,66 23,18 |
65,92 64,40 |
63,89 66,45 |
1,52 +2,36 |
22:15:00 11.02.2026 |
|
||
|
Otis Worldwide US68902V1070 |
49,68 17,38 |
89,42 90,06 |
89,31 90,50 |
-0,64 -0,71 |
22:15:00 11.02.2026 |
|
||
|
General Motors US37045V1008 |
49,38 37,21 |
79,82 80,27 |
79,09 82,00 |
-0,45 -0,56 |
22:15:00 11.02.2026 |
|
||
|
NetApp US64110D1046 |
49,18 37,21 |
105,90 105,64 |
104,19 106,92 |
0,26 +0,25 |
02:00:00 12.02.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
48,92 22,19 |
151,99 164,81 |
151,05 164,99 |
-12,82 -7,78 |
22:15:00 11.02.2026 |
|
||
|
Stryker US8636671013 |
48,75 24,19 |
363,70 361,06 |
356,01 364,05 |
2,64 +0,73 |
22:15:00 11.02.2026 |
|
||
|
Comerica US2003401070 |
48,08 41,58 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
47,85 22,64 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
47,32 18,75 |
240,86 238,35 |
237,66 241,26 |
2,51 +1,05 |
22:15:00 11.02.2026 |
|
||
|
Illinois Tool Works US4523081093 |
46,53 21,35 |
298,07 294,25 |
294,39 299,90 |
3,82 +1,30 |
22:15:00 11.02.2026 |
|
||
|
MetLife US59156R1086 |
46,48 27,97 |
78,89 77,92 |
77,76 79,20 |
0,97 +1,24 |
22:15:00 11.02.2026 |
|
||
|
Ameren US0236081024 |
45,83 21,71 |
106,02 105,78 |
105,01 106,57 |
0,24 +0,23 |
22:15:00 11.02.2026 |
|
||
|
Aon IE00BLP1HW54 |
45,65 18,02 |
309,97 317,92 |
307,26 317,84 |
-7,95 -2,50 |
22:15:00 11.02.2026 |
|
||
|
FirstEnergy US3379321074 |
45,52 21,95 |
47,93 47,66 |
47,49 48,09 |
0,27 +0,57 |
22:15:00 11.02.2026 |
|
||
|
FedEx US31428X1063 |
45,37 33,31 |
367,16 367,95 |
366,93 374,78 |
-0,79 -0,21 |
22:15:00 11.02.2026 |
|
||
|
NOV US62955J1034 |
44,48 36,23 |
15,46 15,78 |
15,46 15,46 |
-0,32 -2,03 |
08:06:00 11.02.2026 |
|
||
|
Genuine Parts US3724601055 |
44,35 26,64 |
149,26 146,68 |
147,95 149,77 |
2,58 +1,76 |
22:15:00 11.02.2026 |
|
||
|
Home Depot US4370761029 |
42,63 24,27 |
390,68 389,68 |
382,39 391,36 |
1,00 +0,26 |
22:15:00 11.02.2026 |
|
||
|
ResMed US7611521078 |
42,62 34,16 |
259,62 263,54 |
253,83 261,05 |
-3,92 -1,49 |
22:15:00 11.02.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
42,59 30,39 |
294,73 287,81 |
283,30 296,08 |
6,92 +2,40 |
22:15:00 11.02.2026 |
|
||
|
Electronic Arts US2855121099 |
42,52 27,49 |
202,24 202,58 |
201,30 202,80 |
-0,34 -0,17 |
02:00:00 12.02.2026 |
|
||
|
eBay US2786421030 |
42,06 33,46 |
82,88 87,48 |
82,76 88,46 |
-4,60 -5,26 |
02:00:00 12.02.2026 |
|
||
|
Ecolab US2788651006 |
41,98 23,85 |
303,55 299,62 |
298,04 304,30 |
3,93 +1,31 |
22:15:00 11.02.2026 |
|
||
|
Alliant Energy US0188021085 |
41,79 22,25 |
68,23 68,01 |
67,72 68,47 |
0,22 +0,32 |
02:00:00 12.02.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
40,35 31,64 |
19,96 19,93 |
19,88 20,13 |
0,03 +0,15 |
02:00:00 12.02.2026 |
|
||
|
Sempra Energy US8168511090 |
40,31 25,19 |
91,18 89,70 |
89,83 91,21 |
1,48 +1,65 |
22:15:00 11.02.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
40,20 18,37 |
167,55 172,51 |
166,00 171,91 |
-4,96 -2,88 |
22:15:00 11.02.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
40,04 23,51 |
84,15 83,20 |
82,61 84,20 |
0,95 +1,14 |
22:15:00 11.02.2026 |
|
||
|
CSX US1264081035 |
39,10 24,52 |
41,34 40,90 |
40,88 41,51 |
0,44 +1,08 |
02:00:00 12.02.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
38,76 27,21 |
332,42 330,48 |
328,66 333,32 |
1,94 +0,59 |
22:15:00 11.02.2026 |
|
||
|
F5 Networks US3156161024 |
37,00 34,82 |
282,67 282,38 |
278,31 284,50 |
0,29 +0,10 |
02:00:00 12.02.2026 |
|
||
|
DexCom US2521311074 |
36,84 34,98 |
68,15 68,16 |
67,04 68,55 |
-0,01 -0,01 |
02:00:00 12.02.2026 |
|
||
|
Exelon US30161N1019 |
36,53 22,59 |
44,45 44,64 |
44,34 44,76 |
-0,19 -0,43 |
02:00:00 12.02.2026 |
|
||
|
Automatic Data Processing US0530151036 |
35,57 22,93 |
217,57 225,53 |
216,67 226,08 |
-7,96 -3,53 |
02:00:00 12.02.2026 |
|
||
|
Carvana US1468691027 |
35,54 109,66 |
364,07 391,69 |
346,22 393,65 |
-27,62 -7,05 |
22:15:00 11.02.2026 |
|
||
|
Duke Energy US26441C2044 |
34,79 19,81 |
125,20 123,64 |
123,00 125,40 |
1,56 +1,26 |
22:15:00 11.02.2026 |
|
||
|
Lamb Weston US5132721045 |
34,67 21,99 |
50,24 50,58 |
49,63 50,52 |
-0,34 -0,67 |
22:15:00 11.02.2026 |
|
||
|
Huntington BancAkties US4461501045 |
33,54 32,13 |
17,93 18,57 |
17,77 18,73 |
-0,64 -3,45 |
02:00:00 12.02.2026 |
|
||
|
Corteva US22052L1044 |
32,74 22,31 |
75,32 74,22 |
74,34 75,90 |
1,10 +1,48 |
22:15:00 11.02.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
32,60 26,74 |
246,16 243,56 |
243,96 252,04 |
2,60 +1,07 |
22:15:00 11.02.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
31,76 35,69 |
648,73 646,53 |
636,77 649,38 |
2,20 +0,34 |
02:00:00 12.02.2026 |
|
||
|
A.O. Smith US8318652091 |
31,72 26,76 |
80,22 80,47 |
79,75 81,23 |
-0,25 -0,31 |
22:15:00 11.02.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
31,67 30,12 |
151,11 149,32 |
148,44 151,32 |
1,79 +1,20 |
22:15:00 11.02.2026 |
|
||
|
Prologis US74340W1036 |
31,44 30,08 |
139,88 140,48 |
139,83 141,82 |
-0,60 -0,43 |
22:15:00 11.02.2026 |
|
||
|
Kimco Realty US49446R1095 |
31,13 26,39 |
21,99 22,19 |
21,89 22,21 |
-0,20 -0,90 |
22:15:00 11.02.2026 |
|
||
|
CMS Energy US1258961002 |
30,34 21,48 |
74,52 73,75 |
73,36 74,57 |
0,77 +1,04 |
22:15:00 11.02.2026 |
|
||
|
Dominos Pizza US25754A2015 |
30,18 23,74 |
384,00 389,73 |
377,19 388,00 |
-5,73 -1,47 |
02:00:00 12.02.2026 |
|
||
|
PPL US69351T1060 |
29,98 21,01 |
36,00 36,07 |
35,81 36,15 |
-0,07 -0,19 |
22:15:00 11.02.2026 |
|
||
|
Xylem US98419M1009 |
29,73 28,41 |
126,77 128,92 |
125,90 131,70 |
-2,15 -1,67 |
22:15:00 11.02.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
29,41 25,78 |
280,09 289,77 |
277,64 289,75 |
-9,68 -3,34 |
02:00:00 12.02.2026 |
|
||
|
MSCI US55354G1004 |
29,23 25,12 |
511,84 515,66 |
502,74 520,32 |
-3,82 -0,74 |
22:15:00 11.02.2026 |
|
||
|
WEC Energy Group US92939U1060 |
29,22 20,29 |
113,13 112,92 |
112,29 113,87 |
0,21 +0,19 |
22:15:00 11.02.2026 |
|
||
|
Amazon US0231351067 |
29,09 35,09 |
204,08 206,96 |
202,49 208,57 |
-2,88 -1,39 |
02:00:00 12.02.2026 |
|
||
|
Union Pacific US9078181081 |
28,96 23,88 |
262,81 261,32 |
261,12 263,74 |
1,49 +0,57 |
22:15:00 11.02.2026 |
|
||
|
Masco US5745991068 |
28,84 29,68 |
76,48 77,82 |
75,38 76,98 |
-1,34 -1,72 |
22:15:00 11.02.2026 |
|
||
|
Atmos Energy US0495601058 |
28,24 15,97 |
175,97 174,17 |
173,77 176,34 |
1,80 +1,03 |
22:15:00 11.02.2026 |
|
||
|
Honeywell US4385161066 |
28,10 22,49 |
242,70 243,34 |
239,12 245,00 |
-0,64 -0,26 |
02:00:00 12.02.2026 |
|
||
|
DaVita US23918K1088 |
28,03 36,42 |
144,27 139,28 |
139,89 145,14 |
4,99 +3,58 |
22:15:00 11.02.2026 |
|
||
|
Prudential Financial US7443201022 |
27,50 26,13 |
105,26 103,33 |
103,33 105,57 |
1,93 +1,87 |
22:15:00 11.02.2026 |
|
||
|
Lennar US5260571048 |
27,34 36,66 |
120,99 119,40 |
117,51 121,04 |
1,59 +1,33 |
22:15:00 11.02.2026 |
|
||
|
Procter Gamble US7427181091 |
27,30 18,30 |
160,00 159,08 |
158,21 161,13 |
0,92 +0,58 |
22:15:00 11.02.2026 |
|
||
|
Texas Instruments US8825081040 |
27,20 30,99 |
226,56 220,92 |
223,94 231,32 |
5,64 +2,55 |
02:00:00 12.02.2026 |
|
||
|
U.S. Bancorp US9029733048 |
27,11 30,99 |
58,96 60,55 |
58,70 61,19 |
-1,59 -2,63 |
22:15:00 11.02.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
26,27 35,26 |
37,22 38,44 |
36,93 38,12 |
-1,22 -3,17 |
22:15:00 11.02.2026 |
|
||
|
Norfolk Southern US6558441084 |
26,14 25,18 |
317,29 315,45 |
315,41 318,61 |
1,84 +0,58 |
22:15:00 11.02.2026 |
|
||
|
S&P Global US78409V1044 |
25,48 25,19 |
390,76 401,08 |
390,73 413,15 |
-10,32 -2,57 |
22:15:00 11.02.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
25,48 38,26 |
249,75 236,62 |
240,00 250,85 |
13,13 +5,55 |
02:00:00 12.02.2026 |
|
||
|
Xcel Energy US98389B1008 |
24,94 22,96 |
77,92 77,50 |
77,16 78,12 |
0,42 +0,54 |
02:00:00 12.02.2026 |
|
||
|
PepsiCo US7134481081 |
24,57 19,73 |
169,15 166,97 |
166,05 170,25 |
2,18 +1,31 |
02:00:00 12.02.2026 |
|
||
|
Public Storage US74460D1090 |
23,58 25,61 |
293,84 292,33 |
290,40 293,88 |
1,51 +0,52 |
22:15:00 11.02.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
23,22 30,43 |
69,30 68,62 |
68,68 69,93 |
0,68 +0,99 |
22:15:00 11.02.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
23,02 23,47 |
96,02 95,20 |
94,65 96,09 |
0,82 +0,86 |
22:15:00 11.02.2026 |
|
||
|
Gap US3647601083 |
22,00 57,67 |
23,07 22,88 |
23,07 23,07 |
0,19 +0,81 |
08:17:00 11.02.2026 |
|
||
|
Extra Space Storage US30225T1025 |
21,75 27,22 |
142,48 141,44 |
139,85 142,53 |
1,04 +0,74 |
22:15:00 11.02.2026 |
|
||
|
AT&T US00206R1023 |
21,34 24,67 |
28,47 27,41 |
27,14 28,60 |
1,06 +3,87 |
22:15:00 11.02.2026 |
|
||
|
Church Dwight US1713401024 |
21,32 23,36 |
100,46 98,97 |
98,22 100,87 |
1,49 +1,51 |
22:15:00 11.02.2026 |
|
||
|
KeyCorp US4932671088 |
21,04 41,15 |
22,54 22,94 |
22,41 23,27 |
-0,40 -1,74 |
22:15:00 11.02.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
20,95 18,91 |
95,31 93,93 |
93,16 95,56 |
1,38 +1,47 |
22:15:00 11.02.2026 |
|
||
|
Globe Life US37959E1029 |
20,89 17,49 |
143,93 141,95 |
141,98 144,41 |
1,98 +1,39 |
22:15:00 11.02.2026 |
|
||
|
News B US65249B2088 |
20,67 30,94 |
26,76 27,20 |
26,60 27,36 |
-0,44 -1,62 |
02:00:00 12.02.2026 |
|
||
|
IDEX US45167R1041 |
20,10 17,25 |
211,48 214,58 |
210,05 215,66 |
-3,10 -1,44 |
22:15:00 11.02.2026 |
|
||
|
Rollins US7757111049 |
20,07 20,13 |
65,60 64,97 |
64,70 66,13 |
0,63 +0,97 |
22:15:00 11.02.2026 |
|
||
|
Incyte US45337C1027 |
18,63 31,19 |
98,84 100,05 |
97,42 99,79 |
-1,21 -1,21 |
02:00:00 12.02.2026 |
|
||
|
Ford Motor US3453708600 |
18,07 42,22 |
13,85 13,57 |
13,52 13,88 |
0,28 +2,06 |
22:15:00 11.02.2026 |
|
||
|
Invesco BMG491BT1088 |
18,07 36,65 |
26,44 27,29 |
25,91 27,73 |
-0,85 -3,11 |
22:15:00 11.02.2026 |
|
||
|
Leidos US5253271028 |
17,98 19,69 |
173,00 194,72 |
172,55 196,00 |
-21,72 -11,15 |
22:15:00 11.02.2026 |
|
||
|
Fortive US34959J1088 |
17,98 25,64 |
58,71 61,92 |
57,71 62,35 |
-3,21 -5,18 |
22:15:00 11.02.2026 |
|
||
|
Waters US9418481035 |
17,93 33,62 |
329,20 327,02 |
323,05 337,64 |
2,18 +0,67 |
22:15:00 11.02.2026 |
|
||
|
STERIS IE00BFY8C754 |
17,88 21,37 |
243,47 244,67 |
238,21 243,92 |
-1,20 -0,49 |
22:15:00 11.02.2026 |
|
||
|
ABIOMED US0036541003 |
17,41 32,80 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Mettler-Toledo International US5926881054 |
17,26 32,39 |
1.392,65 1.400,33 |
1.386,12 1.403,04 |
-7,68 -0,55 |
22:15:00 11.02.2026 |
|
||
|
Boeing US0970231058 |
17,09 37,17 |
236,26 242,59 |
235,58 244,70 |
-6,33 -2,61 |
22:15:00 11.02.2026 |
|
||
|
Digital Realty Trust US2538681030 |
16,11 29,60 |
174,57 172,53 |
171,63 174,64 |
2,04 +1,18 |
22:15:00 11.02.2026 |
|
||
|
Datadog A US23804L1035 |
16,04 56,32 |
|
|
- - |
|
|
||
|
Equinix US29444U7000 |
15,86 28,83 |
867,52 856,74 |
852,08 868,02 |
10,78 +1,26 |
02:00:00 12.02.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,79 |
179,39 178,94 |
177,08 179,90 |
0,45 +0,25 |
22:15:00 11.02.2026 |
|
||
|
Henry Schein US8064071025 |
15,31 25,94 |
81,69 81,02 |
80,42 81,74 |
0,67 +0,83 |
02:00:00 12.02.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
14,83 25,74 |
293,14 290,77 |
290,11 294,66 |
2,37 +0,82 |
22:15:00 11.02.2026 |
|
||
|
Evergy US30034W1062 |
14,79 12,63 |
79,31 78,75 |
78,60 79,39 |
0,56 +0,71 |
02:00:00 12.02.2026 |
|
||
|
Sysco US8718291078 |
14,79 23,52 |
88,04 87,62 |
86,99 88,64 |
0,42 +0,48 |
22:15:00 11.02.2026 |
|
||
|
Jack Henry Associates US4262811015 |
14,47 18,95 |
165,65 170,62 |
165,23 169,55 |
-4,97 -2,91 |
02:00:00 12.02.2026 |
|
||
|
Invitation Homes US46187W1071 |
13,85 19,04 |
27,20 27,38 |
27,06 27,48 |
-0,18 -0,66 |
22:15:00 11.02.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
13,66 29,03 |
527,17 539,80 |
522,35 539,37 |
-12,63 -2,34 |
22:15:00 11.02.2026 |
|
||
|
3M US88579Y1010 |
13,17 28,18 |
172,85 173,43 |
172,44 174,90 |
-0,58 -0,33 |
22:15:00 11.02.2026 |
|
||
|
DTE Energy US2333311072 |
12,87 20,88 |
139,71 137,84 |
137,36 139,91 |
1,87 +1,36 |
22:15:00 11.02.2026 |
|
||
|
Intuit US4612021034 |
12,73 36,20 |
399,69 421,39 |
392,51 421,31 |
-21,70 -5,15 |
02:00:00 12.02.2026 |
|
||
|
Elevance Health US0367521038 |
12,28 30,46 |
330,25 325,64 |
323,30 331,26 |
4,61 +1,42 |
22:15:00 11.02.2026 |
|
||
|
Dollar Tree US2567461080 |
12,25 40,23 |
125,00 121,92 |
121,93 125,70 |
3,08 +2,53 |
02:00:00 12.02.2026 |
|
||
|
Edison International US2810201077 |
11,78 27,10 |
67,06 65,46 |
65,45 67,20 |
1,60 +2,44 |
22:15:00 11.02.2026 |
|
||
|
Avery Dennison US0536111091 |
11,27 25,02 |
192,78 190,67 |
190,69 193,58 |
2,11 +1,11 |
22:15:00 11.02.2026 |
|
||
|
Mondelez US6092071058 |
10,88 21,65 |
61,47 60,65 |
59,88 61,72 |
0,82 +1,35 |
02:00:00 12.02.2026 |
|
||
|
VeriSign US92343E1029 |
10,62 28,40 |
215,68 220,08 |
212,89 220,13 |
-4,40 -2,00 |
02:00:00 12.02.2026 |
|
||
|
Equifax US2944291051 |
10,60 34,19 |
197,60 202,71 |
192,70 199,87 |
-5,11 -2,52 |
22:15:00 11.02.2026 |
|
||
|
NextEra Energy US65339F1012 |
10,54 28,88 |
91,36 90,83 |
90,49 91,58 |
0,53 +0,58 |
22:15:00 11.02.2026 |
|
||
|
The Mosaic US61945C1036 |
10,52 46,15 |
31,14 30,12 |
30,42 31,28 |
1,02 +3,39 |
22:15:00 11.02.2026 |
|
||
|
Cooper Cos. US2166484020 |
10,01 20,04 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Alaska Air Group US0116591092 |
9,81 38,66 |
49,60 50,42 |
49,60 49,60 |
-0,82 -1,63 |
08:03:00 11.02.2026 |
|
||
|
Omnicom Group US6819191064 |
9,67 27,66 |
69,32 73,06 |
68,88 72,88 |
-3,74 -5,12 |
22:15:00 11.02.2026 |
|
||
|
Harris US5024311095 |
9,45 19,15 |
340,29 345,08 |
337,27 345,37 |
-4,79 -1,39 |
22:15:00 11.02.2026 |
|
||
|
News US65249B1098 |
9,44 29,56 |
23,22 23,58 |
23,00 23,61 |
-0,36 -1,53 |
02:00:00 12.02.2026 |
|
||
|
Paychex US7043261079 |
9,16 24,67 |
94,84 99,03 |
94,08 98,89 |
-4,19 -4,23 |
02:00:00 12.02.2026 |
|
||
|
Teledyne Technologies US8793601050 |
8,70 19,06 |
661,43 659,92 |
653,87 667,53 |
1,51 +0,23 |
22:15:00 11.02.2026 |
|
||
|
Albemarle US0126531013 |
8,34 56,61 |
175,43 168,56 |
170,01 176,66 |
6,87 +4,08 |
22:15:00 11.02.2026 |
|
||
|
Take Two US8740541094 |
8,01 34,11 |
203,89 210,71 |
199,48 210,07 |
-6,82 -3,24 |
02:00:00 12.02.2026 |
|
||
|
Activision Blizzard US00507V1098 |
7,30 21,90 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
MGM Resorts International US5529531015 |
7,28 40,10 |
36,36 37,36 |
36,25 37,80 |
-1,00 -2,68 |
22:15:00 11.02.2026 |
|
||
|
Hasbro US4180561072 |
6,73 33,05 |
105,94 104,00 |
103,79 106,70 |
1,94 +1,87 |
02:00:00 12.02.2026 |
|
||
|
International Paper US4601461035 |
6,65 31,99 |
49,19 48,00 |
48,18 49,32 |
1,19 +2,48 |
22:15:00 11.02.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
6,16 28,80 |
53,27 52,03 |
51,35 53,33 |
1,24 +2,38 |
22:15:00 11.02.2026 |
|
||
|
Realty US7561091049 |
5,96 19,87 |
64,50 63,90 |
63,63 64,62 |
0,60 +0,94 |
22:15:00 11.02.2026 |
|
||
|
Erie Indemnity US29530P1021 |
5,71 30,99 |
280,49 278,64 |
271,73 281,25 |
1,85 +0,66 |
02:00:00 12.02.2026 |
|
||
|
CVS Health US1266501006 |
5,54 32,03 |
77,02 75,70 |
74,34 77,02 |
1,32 +1,74 |
22:15:00 11.02.2026 |
|
||
|
Danaher US2358511028 |
5,37 28,03 |
219,98 219,75 |
216,93 220,66 |
0,23 +0,10 |
22:15:00 11.02.2026 |
|
||
|
Franklin Resources US3546131018 |
5,14 32,03 |
27,55 28,16 |
27,47 28,29 |
-0,61 -2,17 |
22:15:00 11.02.2026 |
|
||
|
Wynn Resorts US9831341071 |
4,99 41,83 |
115,51 116,86 |
114,91 118,39 |
-1,35 -1,16 |
02:00:00 12.02.2026 |
|
||
|
Southwest Airlines US8447411088 |
4,81 37,21 |
51,43 54,07 |
51,23 54,67 |
-2,64 -4,88 |
22:15:00 11.02.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
3,63 34,02 |
194,46 194,49 |
194,20 199,81 |
-0,03 -0,02 |
02:00:00 12.02.2026 |
|
||
|
Keysight Technologies US49338L1035 |
3,52 22,58 |
238,02 235,00 |
234,75 239,13 |
3,02 +1,29 |
22:15:00 11.02.2026 |
|
||
|
Agilent Technologies US00846U1016 |
3,08 29,63 |
128,90 129,00 |
127,20 129,13 |
-0,10 -0,08 |
22:15:00 11.02.2026 |
|
||
|
Microchip Technology US5950171042 |
2,86 42,35 |
80,75 76,86 |
77,89 81,27 |
3,89 +5,06 |
02:00:00 12.02.2026 |
|
||
|
AvalonBay Communities US0534841012 |
2,17 21,53 |
179,83 177,43 |
175,84 181,01 |
2,40 +1,35 |
22:15:00 11.02.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
1,97 26,31 |
59,93 60,86 |
59,67 61,07 |
-0,93 -1,53 |
22:15:00 11.02.2026 |
|
||
|
NortonLifeLock US6687711084 |
1,89 24,64 |
24,67 25,17 |
24,53 25,27 |
-0,50 -1,99 |
02:00:00 12.02.2026 |
|
||
|
Essex Property Trust US2971781057 |
1,85 23,93 |
261,41 262,51 |
261,04 266,35 |
-1,10 -0,42 |
22:15:00 11.02.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
1,03 22,62 |
136,03 136,45 |
135,44 137,84 |
-0,42 -0,31 |
22:15:00 11.02.2026 |
|
||
|
Cognizant US1924461023 |
0,11 27,52 |
70,91 74,57 |
70,79 74,86 |
-3,66 -4,91 |
02:00:00 12.02.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
IQVIA US46266C1053 |
-0,16 33,75 |
177,18 182,45 |
174,93 184,90 |
-5,27 -2,89 |
22:15:00 11.02.2026 |
|
||
|
Equity Residential US29476L1070 |
-0,91 23,26 |
64,65 65,57 |
64,64 66,20 |
-0,92 -1,40 |
22:15:00 11.02.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-0,99 59,96 |
22,95 23,56 |
22,55 23,33 |
-0,61 -2,59 |
22:15:00 11.02.2026 |
|
||
|
QUALCOMM US7475251036 |
-2,12 38,09 |
141,04 140,09 |
139,12 142,38 |
0,95 +0,68 |
02:00:00 12.02.2026 |
|
||
|
UDR US9026531049 |
-3,29 22,88 |
39,77 39,38 |
38,95 40,15 |
0,39 +0,99 |
22:15:00 11.02.2026 |
|
||
|
Accenture IE00B4BNMY34 |
-3,89 27,44 |
230,43 240,86 |
228,88 242,31 |
-10,43 -4,33 |
22:15:00 11.02.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-4,72 34,02 |
57,71 57,02 |
57,35 58,08 |
0,69 +1,21 |
22:15:00 11.02.2026 |
|
||
|
PPG Industries US6935061076 |
-4,87 28,32 |
131,03 129,14 |
128,98 131,20 |
1,89 +1,46 |
22:15:00 11.02.2026 |
|
||
|
Sealed Air US81211K1007 |
-4,92 33,37 |
35,00 34,80 |
35,00 35,00 |
0,20 +0,57 |
15:47:00 11.02.2026 |
|
||
|
J. M. Smucker US8326964058 |
-5,38 26,45 |
111,06 109,38 |
107,09 111,13 |
1,68 +1,54 |
22:15:00 11.02.2026 |
|
||
|
Tyson Foods US9024941034 |
-5,49 27,37 |
64,34 64,96 |
64,24 64,96 |
-0,62 -0,95 |
22:15:00 11.02.2026 |
|
||
|
Starbucks US8552441094 |
-5,86 30,69 |
99,12 97,53 |
97,37 99,31 |
1,59 +1,63 |
02:00:00 12.02.2026 |
|
||
|
Hologic US4364401012 |
-6,02 26,67 |
75,09 75,15 |
75,07 75,25 |
-0,06 -0,08 |
02:00:00 12.02.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-6,77 29,18 |
165,98 181,24 |
163,03 179,51 |
-15,26 -8,42 |
22:15:00 11.02.2026 |
|
||
|
Fox US35137L2043 |
-6,85 21,47 |
55,45 57,48 |
55,44 57,63 |
-2,03 -3,53 |
02:00:00 12.02.2026 |
|
||
|
Akamai US00971T1016 |
-8,14 29,44 |
94,80 94,40 |
94,56 98,75 |
0,40 +0,42 |
02:00:00 12.02.2026 |
|
||
|
ServiceNow US81762P1021 |
-8,28 41,11 |
100,58 106,48 |
99,42 105,88 |
-5,90 -5,54 |
22:15:00 11.02.2026 |
|
||
|
Tyler Technologies US9022521051 |
-8,41 25,57 |
339,25 360,51 |
336,62 369,26 |
-21,26 -5,90 |
22:15:00 11.02.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-8,90 33,91 |
79,33 77,05 |
74,81 79,91 |
2,28 +2,96 |
22:15:00 11.02.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-9,83 23,95 |
113,59 112,28 |
111,40 113,73 |
1,31 +1,17 |
22:15:00 11.02.2026 |
|
||
|
Gartner US3666511072 |
-10,23 35,11 |
161,53 159,89 |
156,38 161,53 |
1,64 +1,03 |
22:15:00 11.02.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
-11,05 24,71 |
173,77 169,47 |
164,88 173,99 |
4,30 +2,54 |
02:00:00 12.02.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-11,69 21,86 |
101,08 101,42 |
98,66 101,22 |
-0,34 -0,34 |
22:15:00 11.02.2026 |
|
||
|
Verizon US92343V1044 |
-12,38 22,40 |
48,97 47,39 |
47,22 49,13 |
1,58 +3,33 |
22:15:00 11.02.2026 |
|
||
|
Dominion Energy US25746U1097 |
-12,95 24,43 |
64,65 63,79 |
63,49 64,83 |
0,86 +1,35 |
22:15:00 11.02.2026 |
|
||
|
Roper Technolgies US7766961061 |
-13,18 24,02 |
333,80 348,84 |
331,37 347,20 |
-15,04 -4,31 |
02:00:00 12.02.2026 |
|
||
|
General Mills US3703341046 |
-14,09 22,52 |
49,01 48,66 |
47,09 49,05 |
0,35 +0,72 |
22:15:00 11.02.2026 |
|
||
|
Teradyne US8807701029 |
-14,43 33,62 |
321,45 304,89 |
310,99 325,25 |
16,56 +5,43 |
02:00:00 12.02.2026 |
|
||
|
UnitedHealth US91324P1021 |
-14,94 32,51 |
278,91 273,22 |
269,84 279,66 |
5,69 +2,08 |
22:15:00 11.02.2026 |
|
||
|
Trimble Navigation US8962391004 |
-15,08 26,75 |
65,13 68,88 |
64,85 69,21 |
-3,75 -5,44 |
02:00:00 12.02.2026 |
|
||
|
Salesforce US79466L3024 |
-15,92 36,79 |
185,00 193,45 |
181,83 193,31 |
-8,45 -4,37 |
22:15:00 11.02.2026 |
|
||
|
Intel US4581401001 |
-18,33 47,71 |
48,29 47,13 |
46,86 49,55 |
1,16 +2,46 |
02:00:00 12.02.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-18,66 21,21 |
107,60 105,88 |
104,55 107,83 |
1,72 +1,62 |
02:00:00 12.02.2026 |
|
||
|
Pfizer US7170811035 |
-19,29 26,72 |
27,73 27,61 |
27,31 27,94 |
0,12 +0,43 |
22:15:00 11.02.2026 |
|
||
|
Eversource Energy US30040W1080 |
-19,86 27,14 |
70,22 69,30 |
68,22 70,25 |
0,92 +1,33 |
22:15:00 11.02.2026 |
|
||
|
Autodesk US0527691069 |
-20,27 36,01 |
232,59 243,58 |
229,57 239,50 |
-10,99 -4,51 |
02:00:00 12.02.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-21,96 26,57 |
27,10 26,94 |
26,76 27,50 |
0,16 +0,59 |
22:15:00 11.02.2026 |
|
||
|
Ball US0584981064 |
-22,21 31,64 |
67,34 67,76 |
66,95 68,28 |
-0,42 -0,62 |
22:15:00 11.02.2026 |
|
||
|
American Water Works US0304201033 |
-23,03 25,75 |
123,69 125,03 |
122,97 124,73 |
-1,34 -1,07 |
22:15:00 11.02.2026 |
|
||
|
American Tower US03027X1000 |
-23,46 27,48 |
180,48 178,51 |
175,76 180,54 |
1,97 +1,10 |
22:15:00 11.02.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-23,61 35,14 |
54,00 50,50 |
54,00 54,00 |
3,50 +6,93 |
08:00:00 11.02.2026 |
|
||
|
McCormick US5797802064 |
-23,74 25,21 |
70,53 68,96 |
68,31 70,58 |
1,57 +2,28 |
22:15:00 11.02.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-24,04 31,70 |
67,32 66,34 |
67,32 67,32 |
0,98 +1,48 |
08:00:00 11.02.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-24,53 24,67 |
24,99 24,90 |
23,57 25,20 |
0,09 +0,36 |
02:00:00 12.02.2026 |
|
||
|
Pool US73278L1052 |
-24,69 35,80 |
271,48 267,33 |
265,09 272,23 |
4,15 +1,55 |
02:00:00 12.02.2026 |
|
||
|
Dollar General US2566771059 |
-25,92 36,30 |
147,16 146,25 |
144,59 147,96 |
0,91 +0,62 |
22:15:00 11.02.2026 |
|
||
|
United Parcel Service US9113121068 |
-26,82 29,31 |
120,00 118,70 |
119,33 120,90 |
1,30 +1,10 |
22:15:00 11.02.2026 |
|
||
|
HP US40434L1052 |
-27,46 36,41 |
19,76 19,81 |
19,50 19,90 |
-0,05 -0,25 |
22:15:00 11.02.2026 |
|
||
|
Biogen US09062X1037 |
-28,08 38,93 |
191,20 188,99 |
187,26 191,71 |
2,21 +1,17 |
02:00:00 12.02.2026 |
|
||
|
PerkinElmer US7140461093 |
-28,12 34,99 |
101,10 104,75 |
100,72 104,28 |
-3,65 -3,48 |
22:15:00 11.02.2026 |
|
||
|
Boston Properties US1011211018 |
-28,82 94,53 |
61,78 66,10 |
61,54 66,76 |
-4,32 -6,54 |
22:15:00 11.02.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-29,25 27,16 |
190,96 189,08 |
185,22 190,98 |
1,88 +0,99 |
02:00:00 12.02.2026 |
|
||
|
Truist Financial US89832Q1094 |
-29,46 27,25 |
54,04 55,10 |
53,94 55,75 |
-1,06 -1,92 |
22:15:00 11.02.2026 |
|
||
|
Bio-Techne US09073M1045 |
-29,53 27,25 |
63,45 64,80 |
62,81 64,65 |
-1,35 -2,08 |
02:00:00 12.02.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-29,88 25,63 |
163,20 165,63 |
160,39 164,00 |
-2,43 -1,47 |
22:15:00 11.02.2026 |
|
||
|
Zebra Technologies US9892071054 |
-30,64 31,46 |
252,50 256,57 |
250,35 263,36 |
-4,08 -1,59 |
02:00:00 12.02.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-31,06 26,33 |
180,62 171,68 |
170,67 182,00 |
8,94 +5,21 |
22:15:00 11.02.2026 |
|
||
|
Comcast US20030N1019 |
-33,58 29,46 |
32,48 32,31 |
32,28 32,84 |
0,17 +0,53 |
02:00:00 12.02.2026 |
|
||
|
Clorox US1890541097 |
-35,06 27,23 |
125,95 121,45 |
121,88 126,61 |
4,50 +3,71 |
22:15:00 11.02.2026 |
|
||
|
Viatris US92556V1061 |
-35,07 26,76 |
16,13 15,95 |
15,87 16,17 |
0,18 +1,13 |
02:00:00 12.02.2026 |
|
||
|
Centene US15135B1017 |
-35,82 38,05 |
40,43 39,61 |
39,17 40,52 |
0,82 +2,07 |
22:15:00 11.02.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-36,85 35,03 |
59,47 57,66 |
57,86 60,05 |
1,81 +3,14 |
22:15:00 11.02.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-36,94 26,90 |
95,61 91,40 |
90,48 95,65 |
4,21 +4,61 |
22:15:00 11.02.2026 |
|
||
|
Campbell Soup US1344291091 |
-37,02 26,02 |
29,32 29,15 |
28,30 29,36 |
0,17 +0,58 |
02:00:00 12.02.2026 |
|
||
|
Target US87612E1064 |
-39,15 37,41 |
114,61 113,23 |
112,38 114,77 |
1,38 +1,22 |
22:15:00 11.02.2026 |
|
||
|
Walt Disney US2546871060 |
-39,83 29,32 |
108,12 109,96 |
107,80 109,83 |
-1,84 -1,67 |
22:15:00 11.02.2026 |
|
||
|
Dow US2605571031 |
-40,11 33,85 |
34,00 33,60 |
33,70 34,77 |
0,40 +1,19 |
22:15:00 11.02.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-40,45 20,74 |
16,96 17,00 |
16,86 17,20 |
-0,04 -0,24 |
22:15:00 11.02.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-40,96 31,47 |
93,79 96,64 |
93,67 96,19 |
-2,85 -2,95 |
02:00:00 12.02.2026 |
|
||
|
AES US00130H1059 |
-41,02 38,22 |
16,44 16,25 |
16,27 16,58 |
0,19 +1,17 |
22:15:00 11.02.2026 |
|
||
|
Best Buy US0865161014 |
-41,15 36,60 |
67,08 68,04 |
66,74 68,23 |
-0,96 -1,41 |
22:15:00 11.02.2026 |
|
||
|
Airbnb US0090661010 |
-41,98 44,28 |
|
|
- - |
|
|
||
|
Moderna US60770K1079 |
-42,23 52,76 |
40,51 42,00 |
36,66 40,80 |
-1,49 -3,54 |
02:00:00 12.02.2026 |
|
||
|
ConAgra Foods US2058871029 |
-42,70 27,35 |
20,02 19,33 |
18,86 20,04 |
0,69 +3,57 |
22:15:00 11.02.2026 |
|
||
|
CoStar Group US22160N1090 |
-43,77 35,12 |
47,87 50,85 |
46,78 50,31 |
-2,98 -5,86 |
02:00:00 12.02.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-44,25 31,45 |
76,97 76,76 |
76,22 77,57 |
0,21 +0,27 |
22:15:00 11.02.2026 |
|
||
|
Adobe US00724F1012 |
-44,66 35,12 |
257,16 264,67 |
255,71 264,20 |
-7,51 -2,84 |
02:00:00 12.02.2026 |
|
||
|
Fiserv US3377381088 |
-45,18 36,16 |
62,11 62,59 |
62,02 63,64 |
-0,48 -0,77 |
02:00:00 12.02.2026 |
|
||
|
DXC Technology US23355L1061 |
-45,26 45,09 |
12,20 11,90 |
12,15 12,20 |
0,31 +2,56 |
13:09:00 11.02.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-46,21 36,18 |
90,53 91,76 |
89,98 93,02 |
-1,23 -1,34 |
22:15:00 11.02.2026 |
|
||
|
Crown Castle US22822V1017 |
-48,51 27,25 |
86,07 84,54 |
82,84 86,22 |
1,53 +1,81 |
22:15:00 11.02.2026 |
|
||
|
Qorvo US74736K1016 |
-49,89 41,89 |
70,88 69,65 |
70,57 70,88 |
1,23 +1,77 |
15:47:00 11.02.2026 |
|
||
|
Hormel Foods US4404521001 |
-50,42 24,67 |
23,95 24,30 |
23,58 24,03 |
-0,35 -1,44 |
22:15:00 11.02.2026 |
|
||
|
Humana US4448591028 |
-51,49 38,27 |
175,40 181,30 |
170,58 182,92 |
-5,90 -3,25 |
22:15:00 11.02.2026 |
|
||
|
Catalent US1488061029 |
-52,60 40,10 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Paycom Software US70432V1026 |
-53,62 37,38 |
118,71 124,94 |
116,93 124,99 |
-6,23 -4,99 |
22:15:00 11.02.2026 |
|
||
|
Generac US3687361044 |
-53,90 44,41 |
214,99 182,30 |
191,12 220,85 |
32,69 +17,93 |
22:15:00 11.02.2026 |
|
||
|
Nike US6541061031 |
-54,35 35,40 |
62,35 63,04 |
61,68 63,90 |
-0,69 -1,09 |
22:15:00 11.02.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-55,66 35,07 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Western Union Company US9598021098 |
-56,63 29,88 |
8,40 8,36 |
8,40 8,43 |
0,04 +0,48 |
19:52:00 11.02.2026 |
|
||
|
Charter A US16119P1084 |
-58,83 37,52 |
241,07 248,19 |
239,51 248,99 |
-7,12 -2,87 |
02:00:00 12.02.2026 |
|
||
|
Robert Half US7703231032 |
-59,33 34,72 |
24,40 24,20 |
24,40 24,40 |
0,20 +0,83 |
08:03:00 11.02.2026 |
|
||
|
Under Armour US9043112062 |
-60,02 52,23 |
5,67 5,80 |
5,67 5,67 |
-0,13 -2,31 |
08:05:00 11.02.2026 |
|
||
|
Brown-Forman B US1156372096 |
-61,15 30,29 |
30,28 29,91 |
29,76 30,37 |
0,37 +1,24 |
22:15:00 11.02.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-61,59 34,74 |
48,31 50,55 |
48,29 50,35 |
-2,24 -4,43 |
22:15:00 11.02.2026 |
|
||
|
CarMax US1431301027 |
-62,38 42,13 |
38,25 38,75 |
38,25 38,25 |
-0,50 -1,29 |
08:03:00 11.02.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-63,61 41,76 |
105,39 101,31 |
100,49 106,69 |
4,08 +4,03 |
22:15:00 11.02.2026 |
|
||
|
IPG Photonics US44980X1090 |
-63,89 31,95 |
92,34 92,62 |
92,34 92,34 |
-0,28 -0,30 |
08:06:00 11.02.2026 |
|
||
|
Global Payments US37940X1028 |
-64,37 35,90 |
72,22 73,28 |
71,60 73,45 |
-1,06 -1,45 |
22:15:00 11.02.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-64,99 47,10 |
47,39 46,21 |
47,39 47,39 |
1,18 +2,54 |
08:03:00 11.02.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-66,24 40,19 |
63,68 62,31 |
62,66 64,20 |
1,37 +2,20 |
02:00:00 12.02.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-66,55 65,80 |
27,23 28,13 |
26,95 28,36 |
-0,90 -3,20 |
02:00:00 12.02.2026 |
|
||
|
Align Technology US0162551016 |
-67,04 51,11 |
197,51 196,27 |
194,76 197,71 |
1,24 +0,63 |
02:00:00 12.02.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-67,17 31,98 |
53,76 56,86 |
53,71 57,21 |
-3,10 -5,45 |
22:15:00 11.02.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-67,35 37,49 |
11,95 11,89 |
11,95 11,95 |
0,07 +0,55 |
08:06:00 11.02.2026 |
|
||
|
Under Armour US9043111072 |
-67,37 53,34 |
5,88 6,03 |
5,75 6,03 |
-0,15 -2,49 |
20:32:00 11.02.2026 |
|
||
|
Leggett Platt US5246601075 |
-69,65 43,11 |
10,42 10,50 |
10,42 10,42 |
-0,08 -0,76 |
08:00:00 11.02.2026 |
|
||
|
Baxter International US0718131099 |
-71,66 33,23 |
22,27 21,94 |
21,63 22,41 |
0,33 +1,50 |
22:15:00 11.02.2026 |
|
||
|
Illumina US4523271090 |
-72,76 49,83 |
97,93 99,24 |
97,93 99,58 |
-1,31 -1,32 |
21:50:00 11.02.2026 |
|
||
|
V.F. US9182041080 |
-73,98 54,34 |
17,25 17,36 |
17,25 17,25 |
-0,11 -0,65 |
08:05:00 11.02.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-74,93 36,73 |
11,46 11,60 |
11,46 11,48 |
-0,15 -1,25 |
21:50:00 11.02.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-78,83 43,50 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Paramount Global US92556H2067 |
-79,21 45,01 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
PayPal US70450Y1038 |
-84,97 41,69 |
40,46 41,49 |
40,01 41,61 |
-1,03 -2,48 |
02:00:00 12.02.2026 |
|
||
|
Lumen Technologies US5502411037 |
-88,83 48,42 |
6,90 6,58 |
6,48 6,90 |
0,32 +4,93 |
15:47:00 11.02.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,74 60,65 |
0,31 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 31.07.2023 |
|
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.