S&P 500
6.951,46
PKT
+6,64
PKT
+0,10
%
Indikation, realtime*
6.953,04
PKT
+8,22
PKT
+0,12
%
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 |
1.415,80 51,69 |
190,34 187,24 |
186,57 191,36 |
3,10 +1,66 |
16:50:00 07.01.2026 |
|
||
|
Broadcom US11135F1012 |
731,91 42,81 |
346,33 343,77 |
335,94 348,45 |
2,56 +0,74 |
16:49:00 07.01.2026 |
|
||
|
Palantir US69608A1088 |
703,14 67,50 |
181,75 179,71 |
177,69 182,15 |
2,04 +1,14 |
16:50:00 07.01.2026 |
|
||
|
Eli Lilly US5324571083 |
579,73 33,63 |
1.103,07 1.064,04 |
1.075,96 1.117,66 |
39,03 +3,67 |
16:49:00 07.01.2026 |
|
||
|
Western Digital US9581021055 |
483,70 48,48 |
202,78 219,38 |
195,18 212,16 |
-16,60 -7,57 |
16:50:00 07.01.2026 |
|
||
|
Quanta Services US74762E1029 |
481,97 40,82 |
436,52 438,22 |
433,70 440,10 |
-1,70 -0,39 |
16:48:00 07.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
451,07 42,06 |
1.361,46 1.395,00 |
1.355,01 1.379,17 |
-33,54 -2,40 |
16:44:00 07.01.2026 |
|
||
|
McKesson US58155Q1031 |
373,93 26,62 |
841,63 826,51 |
826,65 844,69 |
15,12 +1,83 |
16:49:00 07.01.2026 |
|
||
|
NRG Energy US6293775085 |
370,30 43,31 |
151,86 159,63 |
151,25 157,88 |
-7,77 -4,87 |
16:50:00 07.01.2026 |
|
||
|
Micron Technology US5951121038 |
361,50 48,84 |
343,62 343,43 |
337,30 346,28 |
0,19 +0,06 |
16:50:00 07.01.2026 |
|
||
|
Marathon Oil US5658491064 |
348,06 44,41 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Amphenol US0320951017 |
344,34 30,55 |
139,63 141,38 |
138,08 140,31 |
-1,75 -1,24 |
16:49:00 07.01.2026 |
|
||
|
Lam Research US5128073062 |
341,51 44,16 |
201,91 206,96 |
199,88 205,26 |
-5,06 -2,44 |
16:50:00 07.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
338,94 36,98 |
173,05 170,42 |
172,89 176,58 |
2,63 +1,54 |
16:46:00 07.01.2026 |
|
||
|
Tapestry US8760301072 |
334,84 41,00 |
132,56 133,18 |
129,93 132,95 |
-0,62 -0,47 |
16:47:00 07.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
308,98 49,56 |
298,33 297,75 |
295,34 300,00 |
0,58 +0,19 |
16:50:00 07.01.2026 |
|
||
|
Arista Networks US0404131064 |
307,41 32,89 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
United Rentals US9113631090 |
295,66 39,16 |
877,51 892,10 |
872,17 896,22 |
-14,59 -1,64 |
16:48:00 07.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
289,22 27,58 |
211,15 208,48 |
207,60 211,56 |
2,67 +1,28 |
16:48:00 07.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
282,39 31,26 |
320,47 314,55 |
314,50 322,55 |
5,92 +1,88 |
16:49:00 07.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
281,73 47,04 |
194,19 197,00 |
192,32 199,65 |
-2,81 -1,43 |
16:44:00 07.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
281,51 31,74 |
320,15 314,34 |
314,20 322,28 |
5,81 +1,85 |
16:49:00 07.01.2026 |
|
||
|
Unum Group US91529Y1064 |
272,11 34,29 |
66,42 66,98 |
66,42 66,42 |
-0,56 -0,84 |
08:03:00 07.01.2026 |
|
||
|
Applied Materials US0382221051 |
259,78 43,16 |
292,94 296,01 |
290,05 295,00 |
-3,07 -1,04 |
16:49:00 07.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
255,77 34,60 |
141,35 144,47 |
140,85 144,38 |
-3,12 -2,16 |
16:49:00 07.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
250,54 29,98 |
916,07 928,76 |
912,01 928,81 |
-12,69 -1,37 |
16:49:00 07.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
249,95 45,17 |
119,98 123,93 |
119,80 122,35 |
-3,95 -3,19 |
16:49:00 07.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
249,52 28,75 |
943,87 955,47 |
942,98 958,00 |
-11,60 -1,21 |
16:50:00 07.01.2026 |
|
||
|
Cencora US03073E1055 |
247,34 25,53 |
346,54 346,17 |
344,12 348,01 |
0,37 +0,11 |
16:47:00 07.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
236,11 41,55 |
|
|
- - |
|
|
||
|
Ralph Lauren A US7512121010 |
235,99 38,80 |
363,40 363,22 |
357,86 364,00 |
0,18 +0,05 |
16:48:00 07.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
232,86 39,70 |
185,59 178,27 |
183,87 187,50 |
7,32 +4,11 |
16:50:00 07.01.2026 |
|
||
|
Caterpillar US1491231015 |
230,08 31,36 |
611,17 623,09 |
607,80 625,00 |
-11,92 -1,91 |
16:49:00 07.01.2026 |
|
||
|
American Express US0258161092 |
226,67 30,09 |
378,29 383,56 |
377,38 384,55 |
-5,27 -1,37 |
16:49:00 07.01.2026 |
|
||
|
Oracle US68389X1054 |
222,28 38,88 |
193,74 193,75 |
192,00 194,65 |
-0,02 -0,01 |
16:50:00 07.01.2026 |
|
||
|
Nucor US6703461052 |
222,21 43,02 |
166,77 169,35 |
165,87 168,91 |
-2,59 -1,53 |
16:49:00 07.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
219,48 24,28 |
90,63 90,39 |
90,48 91,29 |
0,24 +0,27 |
16:50:00 07.01.2026 |
|
||
|
HCA US40412C1018 |
208,29 29,78 |
472,95 483,60 |
471,70 483,83 |
-10,65 -2,20 |
16:50:00 07.01.2026 |
|
||
|
PulteGroup US7458671010 |
206,57 35,87 |
120,28 121,15 |
120,21 123,03 |
-0,87 -0,72 |
16:47:00 07.01.2026 |
|
||
|
Wells Fargo US9497461015 |
204,38 32,65 |
94,65 96,39 |
94,35 95,70 |
-1,74 -1,81 |
16:50:00 07.01.2026 |
|
||
|
Welltower US95040Q1040 |
203,05 24,69 |
187,81 185,66 |
185,90 188,92 |
2,15 +1,16 |
16:49:00 07.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
201,33 31,32 |
87,74 84,88 |
85,34 88,39 |
2,86 +3,37 |
16:49:00 07.01.2026 |
|
||
|
Williams Companies US9694571004 |
200,60 28,58 |
60,32 59,50 |
59,63 60,48 |
0,82 +1,38 |
16:50:00 07.01.2026 |
|
||
|
AutoZone US0533321024 |
192,85 27,19 |
3.262,89 3.244,92 |
3.238,67 3.300,00 |
17,97 +0,55 |
16:45:00 07.01.2026 |
|
||
|
CRH IE0001827041 |
192,74 30,33 |
|
|
- - |
|
|
||
|
CBRE Group A US12504L1098 |
192,02 30,37 |
167,33 166,92 |
167,13 168,37 |
0,41 +0,25 |
16:48:00 07.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
190,25 26,35 |
120,50 121,31 |
120,27 121,81 |
-0,81 -0,67 |
16:48:00 07.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
190,00 25,09 |
136,09 136,93 |
135,62 137,04 |
-0,84 -0,61 |
16:47:00 07.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
187,86 25,49 |
192,22 190,40 |
190,70 192,75 |
1,82 +0,96 |
16:48:00 07.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
185,40 29,81 |
292,76 293,28 |
291,40 293,85 |
-0,52 -0,18 |
16:48:00 07.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
184,42 29,25 |
119,80 121,05 |
118,70 119,89 |
-1,25 -1,03 |
16:49:00 07.01.2026 |
|
||
|
CBOE US12503M1080 |
183,96 25,75 |
257,09 249,67 |
251,91 257,94 |
7,43 +2,97 |
16:41:00 07.01.2026 |
|
||
|
United Airlines US9100471096 |
177,78 50,75 |
116,94 117,53 |
116,38 119,15 |
-0,59 -0,50 |
16:50:00 07.01.2026 |
|
||
|
Boston Scientific US1011371077 |
175,24 27,13 |
98,77 97,79 |
98,12 99,14 |
0,98 +1,00 |
16:49:00 07.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
173,42 30,26 |
185,15 187,75 |
185,08 187,14 |
-2,60 -1,38 |
16:48:00 07.01.2026 |
|
||
|
Aflac US0010551028 |
173,40 21,38 |
110,89 111,96 |
110,51 111,58 |
-1,07 -0,96 |
16:48:00 07.01.2026 |
|
||
|
Blackstone US09260D1072 |
172,91 38,27 |
156,65 162,65 |
155,89 162,00 |
-6,00 -3,69 |
16:49:00 07.01.2026 |
|
||
|
Grainger US3848021040 |
171,32 27,50 |
1.004,79 1.028,98 |
1.004,79 1.026,32 |
-24,19 -2,35 |
16:49:00 07.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
169,16 38,19 |
87,51 88,47 |
87,15 88,22 |
-0,96 -1,09 |
16:50:00 07.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
168,95 26,14 |
500,50 510,24 |
499,00 509,05 |
-9,74 -1,91 |
16:49:00 07.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
166,26 32,04 |
324,66 332,97 |
323,00 333,00 |
-8,31 -2,50 |
16:49:00 07.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
165,51 25,20 |
324,99 334,61 |
324,75 332,03 |
-9,62 -2,87 |
16:50:00 07.01.2026 |
|
||
|
Fox US35137L1052 |
164,83 31,09 |
74,88 76,11 |
74,68 76,33 |
-1,23 -1,62 |
16:50:00 07.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
159,26 29,61 |
165,86 168,86 |
165,23 168,30 |
-3,00 -1,78 |
16:46:00 07.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
158,82 36,47 |
254,55 257,94 |
252,45 258,25 |
-3,39 -1,31 |
16:49:00 07.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
157,98 41,12 |
648,02 660,62 |
644,83 659,15 |
-12,61 -1,91 |
16:50:00 07.01.2026 |
|
||
|
Marriott US5719032022 |
157,90 29,95 |
319,73 321,86 |
317,58 320,99 |
-2,13 -0,66 |
16:50:00 07.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
157,70 29,13 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
157,32 24,44 |
326,96 327,54 |
324,71 328,42 |
-0,58 -0,18 |
16:48:00 07.01.2026 |
|
||
|
General Dynamics US3695501086 |
155,76 22,16 |
360,40 360,71 |
359,59 362,80 |
-0,31 -0,09 |
16:46:00 07.01.2026 |
|
||
|
IBM US4592001014 |
154,46 25,48 |
300,53 302,47 |
299,98 304,30 |
-1,94 -0,64 |
16:48:00 07.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
154,26 31,19 |
113,63 113,95 |
112,51 115,94 |
-0,32 -0,28 |
16:49:00 07.01.2026 |
|
||
|
Cummins US2310211063 |
154,14 29,15 |
544,48 546,76 |
540,94 547,02 |
-2,28 -0,42 |
16:48:00 07.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
150,25 24,34 |
886,96 889,10 |
881,68 893,57 |
-2,14 -0,24 |
16:49:00 07.01.2026 |
|
||
|
Fortinet US34959E1091 |
149,26 34,75 |
79,16 78,44 |
78,35 79,78 |
0,72 +0,92 |
16:50:00 07.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
148,62 38,56 |
49,44 49,38 |
49,12 49,77 |
0,06 +0,11 |
16:49:00 07.01.2026 |
|
||
|
Corning US2193501051 |
147,72 30,83 |
88,27 89,25 |
86,68 88,84 |
-0,98 -1,10 |
16:49:00 07.01.2026 |
|
||
|
TJX Cos. US8725401090 |
145,90 24,97 |
154,69 153,92 |
153,36 154,86 |
0,77 +0,50 |
16:50:00 07.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
145,74 52,88 |
210,62 214,35 |
207,17 212,00 |
-3,73 -1,74 |
16:49:00 07.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
143,56 23,44 |
380,19 381,06 |
378,86 383,55 |
-0,87 -0,23 |
16:47:00 07.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
143,36 35,52 |
95,28 97,11 |
95,16 97,09 |
-1,83 -1,88 |
16:49:00 07.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
142,97 37,15 |
319,43 314,64 |
314,39 319,74 |
4,79 +1,52 |
16:48:00 07.01.2026 |
|
||
|
TransDigm Group US8936411003 |
142,67 30,41 |
1.390,04 1.384,40 |
1.383,50 1.393,29 |
5,64 +0,41 |
16:49:00 07.01.2026 |
|
||
|
Walmart US9311421039 |
142,10 21,46 |
113,04 114,34 |
112,10 114,70 |
-1,30 -1,14 |
16:50:00 07.01.2026 |
|
||
|
Nasdaq US6311031081 |
142,04 25,76 |
100,24 100,69 |
99,77 101,00 |
-0,45 -0,45 |
16:50:00 07.01.2026 |
|
||
|
Loews US5404241086 |
141,94 21,72 |
104,98 105,19 |
104,73 105,16 |
-0,21 -0,20 |
16:45:00 07.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
140,46 31,98 |
373,59 367,60 |
365,86 373,99 |
5,99 +1,63 |
16:50:00 07.01.2026 |
|
||
|
Republic Services US7607591002 |
140,13 20,55 |
210,07 210,93 |
209,69 212,10 |
-0,86 -0,41 |
16:49:00 07.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
137,39 27,35 |
636,17 646,24 |
635,91 650,00 |
-10,08 -1,56 |
16:49:00 07.01.2026 |
|
||
|
Microsoft US5949181045 |
133,90 26,10 |
486,83 478,51 |
477,96 487,36 |
8,32 +1,74 |
16:50:00 07.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
133,68 35,39 |
600,43 592,85 |
593,01 601,23 |
7,58 +1,28 |
16:50:00 07.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
132,83 23,92 |
215,41 214,69 |
214,00 216,22 |
0,72 +0,34 |
16:47:00 07.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
132,60 25,14 |
257,47 262,77 |
254,30 260,94 |
-5,30 -2,02 |
16:49:00 07.01.2026 |
|
||
|
Progressive US7433151039 |
131,72 26,82 |
212,99 212,35 |
211,25 214,49 |
0,64 +0,30 |
16:50:00 07.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
129,30 36,58 |
143,60 144,50 |
143,40 145,69 |
-0,90 -0,62 |
16:49:00 07.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
129,13 46,44 |
40,99 41,74 |
40,90 41,68 |
-0,75 -1,80 |
16:50:00 07.01.2026 |
|
||
|
Cintas US1729081059 |
127,39 23,37 |
186,62 187,38 |
186,19 188,59 |
-0,76 -0,41 |
16:49:00 07.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
126,39 34,81 |
648,35 650,06 |
645,92 651,27 |
-1,71 -0,26 |
16:49:00 07.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
125,67 18,93 |
494,71 499,05 |
494,31 499,11 |
-4,34 -0,87 |
16:49:00 07.01.2026 |
|
||
|
Travelers US89417E1091 |
125,49 23,50 |
284,50 285,19 |
283,99 285,73 |
-0,69 -0,24 |
16:50:00 07.01.2026 |
|
||
|
Simon Property Group US8288061091 |
124,80 29,12 |
186,67 186,30 |
186,15 187,62 |
0,37 +0,20 |
16:49:00 07.01.2026 |
|
||
|
Snap-On US8330341012 |
122,67 24,67 |
352,38 357,73 |
352,38 359,99 |
-5,35 -1,50 |
16:48:00 07.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
119,12 41,21 |
102,62 107,46 |
100,51 105,39 |
-4,84 -4,50 |
16:49:00 07.01.2026 |
|
||
|
AbbVie US00287Y1091 |
118,47 26,38 |
228,79 223,93 |
224,79 229,50 |
4,86 +2,17 |
16:49:00 07.01.2026 |
|
||
|
Paccar US6937181088 |
117,22 27,48 |
116,66 117,08 |
115,62 117,39 |
-0,42 -0,36 |
16:50:00 07.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
117,19 37,56 |
23,06 23,79 |
23,03 23,70 |
-0,73 -3,07 |
16:49:00 07.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
116,78 29,72 |
477,48 468,38 |
467,67 480,55 |
9,10 +1,94 |
16:50:00 07.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
116,64 25,79 |
613,02 610,61 |
609,71 617,99 |
2,41 +0,39 |
16:50:00 07.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
115,25 29,56 |
296,77 299,85 |
296,07 301,77 |
-3,08 -1,03 |
16:50:00 07.01.2026 |
|
||
|
Apple US0378331005 |
114,12 27,97 |
262,14 262,36 |
261,22 263,68 |
-0,22 -0,08 |
16:49:00 07.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
113,43 27,78 |
77,60 78,07 |
77,25 78,25 |
-0,47 -0,60 |
16:48:00 07.01.2026 |
|
||
|
APA US03743Q1085 |
109,86 40,91 |
23,69 23,88 |
23,51 23,94 |
-0,20 -0,82 |
16:49:00 07.01.2026 |
|
||
|
EOG Resources US26875P1012 |
108,53 38,42 |
104,04 105,00 |
103,78 105,28 |
-0,96 -0,91 |
16:48:00 07.01.2026 |
|
||
|
Devon Energy US25179M1036 |
108,42 47,86 |
35,00 35,89 |
34,96 35,86 |
-0,89 -2,48 |
16:49:00 07.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
107,31 29,36 |
27,05 26,82 |
26,83 27,07 |
0,23 +0,84 |
16:50:00 07.01.2026 |
|
||
|
Expedia US30212P3038 |
106,96 47,58 |
297,29 299,21 |
295,90 300,29 |
-1,92 -0,64 |
16:47:00 07.01.2026 |
|
||
|
General Motors US37045V1008 |
105,68 37,66 |
82,12 82,18 |
81,59 82,51 |
-0,06 -0,07 |
16:49:00 07.01.2026 |
|
||
|
Citigroup US1729674242 |
105,61 29,95 |
121,19 122,50 |
120,70 122,19 |
-1,31 -1,07 |
16:49:00 07.01.2026 |
|
||
|
Synopsys US8716071076 |
103,68 41,59 |
515,99 508,77 |
504,22 516,11 |
7,22 +1,42 |
16:50:00 07.01.2026 |
|
||
|
Philip Morris US7181721090 |
102,89 22,37 |
155,18 155,16 |
153,76 155,51 |
0,02 +0,01 |
16:50:00 07.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
102,43 26,20 |
160,96 162,12 |
160,96 162,42 |
-1,16 -0,72 |
16:48:00 07.01.2026 |
|
||
|
Phillips 66 US7185461040 |
102,37 34,41 |
140,39 136,65 |
137,68 142,91 |
3,74 +2,74 |
16:49:00 07.01.2026 |
|
||
|
Kroger US5010441013 |
102,32 29,50 |
60,21 61,74 |
59,98 61,56 |
-1,53 -2,48 |
16:50:00 07.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
100,80 25,07 |
123,13 121,36 |
122,29 124,63 |
1,77 +1,46 |
16:50:00 07.01.2026 |
|
||
|
Entergy US29364G1031 |
100,00 25,78 |
92,67 93,32 |
92,52 93,73 |
-0,65 -0,70 |
16:48:00 07.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
99,09 30,29 |
99,82 104,47 |
99,52 104,45 |
-4,65 -4,45 |
16:49:00 07.01.2026 |
|
||
|
Charles Schwab US8085131055 |
98,58 34,83 |
102,71 103,57 |
102,68 103,87 |
-0,86 -0,83 |
16:49:00 07.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
98,55 21,57 |
378,64 381,10 |
372,32 382,84 |
-2,46 -0,65 |
16:50:00 07.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
98,22 22,92 |
81,90 83,43 |
81,36 83,46 |
-1,53 -1,83 |
16:47:00 07.01.2026 |
|
||
|
NVR US62944T1051 |
97,39 23,23 |
7.290,29 7.239,73 |
7.269,13 7.330,06 |
50,56 +0,70 |
16:48:00 07.01.2026 |
|
||
|
CF Industries US1252691001 |
96,99 37,99 |
77,15 79,45 |
77,14 79,97 |
-2,30 -2,89 |
16:49:00 07.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
96,60 18,08 |
68,37 69,99 |
68,11 69,37 |
-1,62 -2,31 |
16:49:00 07.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
95,95 46,04 |
55,12 56,15 |
53,86 55,20 |
-1,03 -1,83 |
16:49:00 07.01.2026 |
|
||
|
Nisource US65473P1057 |
95,60 23,33 |
41,68 41,88 |
41,56 42,16 |
-0,21 -0,49 |
16:50:00 07.01.2026 |
|
||
|
Moodys US6153691059 |
95,41 27,19 |
534,71 532,90 |
531,88 540,00 |
1,81 +0,34 |
16:50:00 07.01.2026 |
|
||
|
CDW US12514G1085 |
95,21 21,00 |
129,74 134,34 |
129,61 134,98 |
-4,61 -3,43 |
16:48:00 07.01.2026 |
|
||
|
Textron US8832031012 |
95,05 28,58 |
90,62 90,07 |
90,38 91,78 |
0,55 +0,61 |
16:50:00 07.01.2026 |
|
||
|
Waste Management US94106L1098 |
94,74 19,15 |
217,60 219,08 |
216,59 220,33 |
-1,48 -0,68 |
16:44:00 07.01.2026 |
|
||
|
Copart US2172041061 |
94,40 21,40 |
38,23 38,96 |
38,16 39,22 |
-0,73 -1,87 |
16:49:00 07.01.2026 |
|
||
|
Assurant US04621X1081 |
92,45 26,51 |
234,39 235,62 |
234,39 235,12 |
-1,23 -0,52 |
16:46:00 07.01.2026 |
|
||
|
Allstate US0200021014 |
92,43 27,44 |
208,53 207,92 |
208,13 209,51 |
0,61 +0,29 |
16:46:00 07.01.2026 |
|
||
|
Analog Devices US0326541051 |
92,32 31,30 |
289,28 292,94 |
286,75 291,49 |
-3,67 -1,25 |
16:49:00 07.01.2026 |
|
||
|
ONEOK US6826801036 |
91,14 30,33 |
71,00 70,87 |
70,71 71,26 |
0,13 +0,18 |
16:49:00 07.01.2026 |
|
||
|
Netflix US64110L1061 |
89,67 43,58 |
90,15 90,65 |
90,11 92,41 |
-0,51 -0,56 |
16:50:00 07.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
88,63 41,33 |
72,30 72,22 |
71,86 73,00 |
0,08 +0,11 |
16:49:00 07.01.2026 |
|
||
|
Ametek US0311001004 |
86,76 23,86 |
212,08 214,16 |
210,77 214,00 |
-2,08 -0,97 |
16:48:00 07.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
86,76 34,20 |
162,92 167,66 |
162,04 167,60 |
-4,74 -2,83 |
16:49:00 07.01.2026 |
|
||
|
Intuit US4612021034 |
85,57 35,24 |
650,58 647,20 |
645,71 653,43 |
3,38 +0,52 |
16:49:00 07.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
84,97 22,94 |
38,06 38,24 |
37,99 38,35 |
-0,18 -0,47 |
16:49:00 07.01.2026 |
|
||
|
Bank of America US0605051046 |
84,87 29,06 |
56,06 57,25 |
55,78 56,80 |
-1,19 -2,08 |
16:49:00 07.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
84,78 29,27 |
90,78 91,80 |
90,26 92,01 |
-1,02 -1,11 |
16:49:00 07.01.2026 |
|
||
|
Schlumberger AN8068571086 |
84,73 40,04 |
42,87 43,63 |
42,72 43,84 |
-0,76 -1,74 |
16:50:00 07.01.2026 |
|
||
|
Wabtec US9297401088 |
84,44 20,87 |
217,14 220,94 |
216,39 220,81 |
-3,80 -1,72 |
16:48:00 07.01.2026 |
|
||
|
State Street US8574771031 |
84,10 30,52 |
131,89 134,32 |
131,60 133,85 |
-2,43 -1,81 |
16:48:00 07.01.2026 |
|
||
|
Chevron US1667641005 |
83,57 26,90 |
156,45 156,54 |
155,12 157,07 |
-0,09 -0,06 |
16:49:00 07.01.2026 |
|
||
|
Carvana US1468691027 |
82,10 109,68 |
447,97 440,44 |
440,00 451,50 |
7,53 +1,71 |
16:49:00 07.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
80,97 40,42 |
979,95 1.005,38 |
965,00 997,13 |
-25,43 -2,53 |
16:48:00 07.01.2026 |
|
||
|
Emerson Electric US2910111044 |
80,32 26,43 |
143,40 145,62 |
142,99 146,13 |
-2,23 -1,53 |
16:49:00 07.01.2026 |
|
||
|
Fastenal US3119001044 |
79,17 23,83 |
40,48 41,54 |
40,29 41,25 |
-1,07 -2,56 |
16:50:00 07.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
78,70 32,98 |
48,76 49,78 |
48,62 49,70 |
-1,02 -2,05 |
16:50:00 07.01.2026 |
|
||
|
Tesla US88160R1014 |
78,12 59,44 |
436,00 432,96 |
431,63 438,13 |
3,04 +0,70 |
16:50:00 07.01.2026 |
|
||
|
Cisco US17275R1023 |
78,08 23,97 |
74,87 75,23 |
74,57 75,37 |
-0,36 -0,48 |
16:49:00 07.01.2026 |
|
||
|
Newmont US6516391066 |
77,71 38,18 |
107,40 109,20 |
104,50 107,68 |
-1,80 -1,65 |
16:50:00 07.01.2026 |
|
||
|
Tractor Supply US8923561067 |
76,50 32,82 |
50,23 50,31 |
49,93 51,02 |
-0,08 -0,16 |
16:50:00 07.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
76,39 33,35 |
61,43 62,14 |
61,06 62,13 |
-0,71 -1,14 |
16:49:00 07.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
74,60 23,01 |
76,29 75,72 |
74,87 76,44 |
0,57 +0,75 |
16:50:00 07.01.2026 |
|
||
|
eBay US2786421030 |
74,48 33,09 |
91,70 91,51 |
90,91 92,00 |
0,19 +0,20 |
16:49:00 07.01.2026 |
|
||
|
Visa US92826C8394 |
74,46 22,88 |
355,00 357,56 |
354,68 358,21 |
-2,56 -0,72 |
16:50:00 07.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
74,34 21,32 |
182,67 185,54 |
181,44 185,41 |
-2,87 -1,55 |
16:49:00 07.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
74,16 27,09 |
155,56 157,50 |
154,39 157,13 |
-1,94 -1,23 |
16:49:00 07.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
74,10 32,73 |
28,42 28,71 |
28,31 28,76 |
-0,29 -1,01 |
16:50:00 07.01.2026 |
|
||
|
MasterCard US57636Q1040 |
73,48 25,57 |
581,06 580,34 |
577,96 583,74 |
0,72 +0,12 |
16:50:00 07.01.2026 |
|
||
|
MetLife US59156R1086 |
72,59 27,84 |
78,96 81,18 |
78,48 81,17 |
-2,22 -2,73 |
16:50:00 07.01.2026 |
|
||
|
News B US65249B2088 |
72,41 31,16 |
30,07 30,10 |
29,98 30,29 |
-0,03 -0,10 |
16:50:00 07.01.2026 |
|
||
|
Universal Health Services US9139031002 |
71,82 31,74 |
210,07 221,74 |
209,97 221,35 |
-11,67 -5,26 |
16:49:00 07.01.2026 |
|
||
|
Linde IE000S9YS762 |
71,42 20,14 |
|
|
- - |
|
|
||
|
Darden Restaurants US2371941053 |
71,40 28,57 |
200,61 200,25 |
199,94 202,99 |
0,36 +0,18 |
16:49:00 07.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
70,91 25,13 |
331,88 336,10 |
330,49 335,50 |
-4,22 -1,26 |
16:50:00 07.01.2026 |
|
||
|
S&P Global US78409V1044 |
70,60 24,19 |
541,47 539,65 |
537,60 543,28 |
1,82 +0,34 |
16:50:00 07.01.2026 |
|
||
|
Ross Stores US7782961038 |
69,35 32,03 |
186,45 187,53 |
185,93 187,44 |
-1,08 -0,58 |
16:49:00 07.01.2026 |
|
||
|
Ventas US92276F1003 |
68,45 26,05 |
76,08 76,14 |
75,81 76,30 |
-0,06 -0,08 |
16:50:00 07.01.2026 |
|
||
|
Coterra Energy US1270971039 |
68,09 41,51 |
24,80 25,07 |
24,74 25,12 |
-0,27 -1,08 |
16:49:00 07.01.2026 |
|
||
|
Deere US2441991054 |
67,61 29,94 |
482,81 485,98 |
481,62 488,10 |
-3,17 -0,65 |
16:45:00 07.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
67,06 32,72 |
799,96 776,54 |
781,99 807,03 |
23,42 +3,02 |
16:50:00 07.01.2026 |
|
||
|
NetApp US64110D1046 |
66,38 36,83 |
105,45 106,62 |
105,28 107,05 |
-1,17 -1,10 |
16:47:00 07.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
65,30 22,68 |
259,81 261,12 |
259,32 262,09 |
-1,31 -0,50 |
16:49:00 07.01.2026 |
|
||
|
F5 Networks US3156161024 |
63,97 34,43 |
266,83 270,64 |
265,65 269,05 |
-3,81 -1,41 |
16:49:00 07.01.2026 |
|
||
|
Dover US2600031080 |
63,95 25,33 |
200,51 203,50 |
199,37 203,99 |
-2,99 -1,47 |
16:43:00 07.01.2026 |
|
||
|
Carnival PA1436583006 |
63,31 56,09 |
31,78 32,30 |
31,54 32,07 |
-0,53 -1,63 |
16:49:00 07.01.2026 |
|
||
|
M&T Bank US55261F1049 |
63,21 31,52 |
209,04 211,33 |
207,97 211,32 |
-2,29 -1,08 |
16:48:00 07.01.2026 |
|
||
|
Ford Motor US3453708600 |
62,81 42,66 |
13,71 13,80 |
13,60 13,82 |
-0,10 -0,69 |
16:50:00 07.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
62,05 31,42 |
410,45 413,36 |
407,82 415,53 |
-2,91 -0,70 |
16:44:00 07.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
61,70 22,41 |
180,50 184,73 |
180,30 186,99 |
-4,23 -2,29 |
16:45:00 07.01.2026 |
|
||
|
Waters US9418481035 |
61,41 33,22 |
397,95 400,54 |
397,79 401,31 |
-2,59 -0,65 |
16:46:00 07.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
61,23 24,04 |
527,15 522,04 |
520,70 528,97 |
5,11 +0,98 |
16:50:00 07.01.2026 |
|
||
|
Prudential Financial US7443201022 |
61,04 26,19 |
116,40 117,67 |
115,95 117,28 |
-1,27 -1,08 |
16:50:00 07.01.2026 |
|
||
|
Regency Centers US7588491032 |
60,81 23,40 |
70,01 69,62 |
69,64 70,20 |
0,39 +0,56 |
16:49:00 07.01.2026 |
|
||
|
Invesco BMG491BT1088 |
60,70 36,59 |
27,67 28,25 |
27,50 28,15 |
-0,58 -2,05 |
16:49:00 07.01.2026 |
|
||
|
Amazon US0231351067 |
59,88 35,01 |
243,37 240,93 |
239,52 243,92 |
2,44 +1,01 |
16:49:00 07.01.2026 |
|
||
|
Lowes Companies US5486611073 |
59,65 26,67 |
251,43 246,49 |
251,12 256,79 |
4,94 +2,00 |
16:49:00 07.01.2026 |
|
||
|
Northern Trust US6658591044 |
59,48 29,28 |
141,83 144,12 |
141,27 144,12 |
-2,29 -1,59 |
16:48:00 07.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
59,43 18,53 |
345,54 349,67 |
342,97 348,53 |
-4,13 -1,18 |
16:45:00 07.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
59,07 27,44 |
330,24 332,32 |
328,10 332,27 |
-2,08 -0,63 |
16:49:00 07.01.2026 |
|
||
|
Stryker US8636671013 |
59,01 24,29 |
365,39 366,39 |
364,01 368,20 |
-1,00 -0,27 |
16:50:00 07.01.2026 |
|
||
|
BlackRock US09290D1019 |
58,79 25,37 |
1.082,77 1.112,28 |
1.079,70 1.110,12 |
-29,51 -2,65 |
16:49:00 07.01.2026 |
|
||
|
Booking US09857L1089 |
58,51 27,26 |
5.422,34 5.348,39 |
5.321,41 5.437,00 |
73,95 +1,38 |
16:49:00 07.01.2026 |
|
||
|
T-Mobile US US8725901040 |
58,15 26,36 |
196,15 198,60 |
195,89 199,87 |
-2,45 -1,23 |
16:49:00 07.01.2026 |
|
||
|
Gartner US3666511072 |
57,36 33,43 |
242,82 244,78 |
241,88 246,34 |
-1,96 -0,80 |
16:45:00 07.01.2026 |
|
||
|
FirstEnergy US3379321074 |
56,20 22,28 |
44,70 44,84 |
44,66 45,03 |
-0,14 -0,31 |
16:49:00 07.01.2026 |
|
||
|
Halliburton US4062161017 |
56,06 44,36 |
30,65 30,83 |
30,56 31,04 |
-0,18 -0,58 |
16:49:00 07.01.2026 |
|
||
|
Packaging US6951561090 |
54,79 24,82 |
205,51 211,72 |
205,50 213,01 |
-6,21 -2,93 |
16:50:00 07.01.2026 |
|
||
|
Electronic Arts US2855121099 |
54,78 27,73 |
204,36 204,28 |
204,26 204,40 |
0,08 +0,04 |
16:47:00 07.01.2026 |
|
||
|
Comerica US2003401070 |
54,00 41,70 |
79,00 77,00 |
79,00 79,00 |
2,00 +2,60 |
08:08:00 07.01.2026 |
|
||
|
Southern US8425871071 |
53,20 19,25 |
86,86 87,52 |
86,78 87,88 |
-0,66 -0,75 |
16:49:00 07.01.2026 |
|
||
|
News US65249B1098 |
53,10 29,86 |
26,36 26,46 |
26,27 26,63 |
-0,10 -0,38 |
16:50:00 07.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
52,85 31,74 |
205,46 205,54 |
204,31 207,33 |
-0,08 -0,04 |
16:50:00 07.01.2026 |
|
||
|
Datadog A US23804L1035 |
52,81 55,78 |
|
|
- - |
|
|
||
|
IntercontinentalExchange Group US45866F1049 |
52,63 21,97 |
164,72 166,01 |
163,60 166,84 |
-1,29 -0,78 |
16:50:00 07.01.2026 |
|
||
|
YUM! Brands US9884981013 |
51,77 21,02 |
151,49 151,41 |
150,95 152,09 |
0,08 +0,05 |
16:49:00 07.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
51,73 35,26 |
38,95 38,62 |
38,71 39,49 |
0,33 +0,85 |
16:49:00 07.01.2026 |
|
||
|
ServiceNow US81762P1021 |
51,40 40,52 |
150,42 148,81 |
147,95 150,56 |
1,61 +1,08 |
16:50:00 07.01.2026 |
|
||
|
McDonalds US5801351017 |
51,25 18,31 |
304,02 302,77 |
303,51 307,00 |
1,25 +0,41 |
16:50:00 07.01.2026 |
|
||
|
American Electric Power US0255371017 |
49,82 22,93 |
114,40 115,04 |
114,33 115,50 |
-0,64 -0,56 |
16:49:00 07.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
49,70 22,64 |
99,53 99,32 |
99,32 100,08 |
0,21 +0,21 |
16:49:00 07.01.2026 |
|
||
|
Sempra Energy US8168511090 |
49,59 25,47 |
87,14 87,70 |
86,78 87,95 |
-0,56 -0,64 |
16:48:00 07.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
49,55 23,66 |
78,36 78,60 |
78,12 79,21 |
-0,24 -0,31 |
16:48:00 07.01.2026 |
|
||
|
Exelon US30161N1019 |
49,23 22,70 |
43,45 43,84 |
43,45 44,00 |
-0,39 -0,89 |
16:49:00 07.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
48,99 23,57 |
178,68 180,46 |
178,48 181,15 |
-1,78 -0,99 |
16:50:00 07.01.2026 |
|
||
|
Lennar US5260571048 |
47,14 36,26 |
105,74 106,36 |
105,45 107,57 |
-0,62 -0,58 |
16:50:00 07.01.2026 |
|
||
|
CME Group A US12572Q1058 |
46,64 23,02 |
266,23 269,15 |
263,78 272,28 |
-2,92 -1,08 |
16:49:00 07.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
46,14 17,66 |
89,14 89,89 |
88,96 90,55 |
-0,75 -0,83 |
16:49:00 07.01.2026 |
|
||
|
Amgen US0311621009 |
46,11 26,04 |
339,74 330,17 |
332,74 343,05 |
9,57 +2,90 |
16:49:00 07.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
45,87 30,08 |
278,38 284,76 |
277,83 287,00 |
-6,38 -2,24 |
16:50:00 07.01.2026 |
|
||
|
Merck US58933Y1055 |
45,78 26,00 |
110,51 108,87 |
109,65 111,44 |
1,64 +1,51 |
16:50:00 07.01.2026 |
|
||
|
DexCom US2521311074 |
45,40 35,40 |
69,77 69,89 |
69,27 70,90 |
-0,12 -0,17 |
16:49:00 07.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
45,31 28,71 |
335,94 340,09 |
335,18 343,55 |
-4,15 -1,22 |
16:50:00 07.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
44,36 30,76 |
144,86 145,52 |
143,50 145,26 |
-0,66 -0,45 |
16:49:00 07.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
44,06 35,69 |
717,62 706,83 |
706,08 722,89 |
10,79 +1,53 |
16:49:00 07.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
42,83 30,61 |
42,92 43,44 |
42,83 43,20 |
-0,52 -1,20 |
16:49:00 07.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
42,78 23,18 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Prologis US74340W1036 |
42,51 30,14 |
128,27 127,46 |
127,85 129,34 |
0,81 +0,64 |
16:49:00 07.01.2026 |
|
||
|
Coca-Cola US1912161007 |
41,97 17,02 |
67,52 67,84 |
67,46 68,07 |
-0,32 -0,47 |
16:49:00 07.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
41,86 28,88 |
215,57 218,04 |
214,93 218,07 |
-2,47 -1,13 |
16:50:00 07.01.2026 |
|
||
|
Carrier Global US14448C1045 |
41,82 23,99 |
54,15 53,50 |
53,54 54,28 |
0,65 +1,21 |
16:49:00 07.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
41,21 38,37 |
238,37 245,95 |
236,30 243,82 |
-7,58 -3,08 |
16:49:00 07.01.2026 |
|
||
|
Altria US02209S1033 |
41,08 22,88 |
54,88 55,16 |
54,84 55,40 |
-0,29 -0,52 |
16:49:00 07.01.2026 |
|
||
|
Xylem US98419M1009 |
40,78 28,09 |
140,03 141,33 |
139,10 141,59 |
-1,30 -0,92 |
16:48:00 07.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
39,78 26,66 |
20,29 20,34 |
20,29 20,50 |
-0,06 -0,27 |
16:50:00 07.01.2026 |
|
||
|
Corteva US22052L1044 |
39,17 22,82 |
68,35 69,37 |
68,35 69,65 |
-1,02 -1,47 |
16:49:00 07.01.2026 |
|
||
|
Ameren US0236081024 |
38,52 21,82 |
100,14 100,61 |
100,01 101,28 |
-0,47 -0,47 |
16:49:00 07.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
37,56 32,00 |
18,08 18,30 |
17,99 18,33 |
-0,23 -1,23 |
16:50:00 07.01.2026 |
|
||
|
Home Depot US4370761029 |
36,42 24,11 |
353,31 349,29 |
351,94 358,47 |
4,02 +1,15 |
16:49:00 07.01.2026 |
|
||
|
IQVIA US46266C1053 |
36,36 32,96 |
245,35 240,53 |
241,00 245,94 |
4,82 +2,00 |
16:49:00 07.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
35,56 18,90 |
207,55 204,79 |
205,22 208,24 |
2,76 +1,35 |
16:50:00 07.01.2026 |
|
||
|
Gap US3647601083 |
35,53 57,79 |
22,90 21,49 |
22,90 22,90 |
1,42 +6,59 |
09:10:00 07.01.2026 |
|
||
|
Alliant Energy US0188021085 |
35,47 22,35 |
64,85 65,38 |
64,84 65,57 |
-0,53 -0,81 |
16:49:00 07.01.2026 |
|
||
|
Lamb Weston US5132721045 |
35,47 22,42 |
40,01 41,52 |
39,97 41,59 |
-1,51 -3,64 |
16:49:00 07.01.2026 |
|
||
|
Duke Energy US26441C2044 |
35,26 19,83 |
117,17 117,74 |
117,09 118,13 |
-0,57 -0,48 |
16:49:00 07.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
34,59 28,95 |
621,29 620,72 |
617,40 626,31 |
0,57 +0,09 |
16:50:00 07.01.2026 |
|
||
|
NOV US62955J1034 |
33,31 36,90 |
14,18 14,80 |
14,18 14,18 |
-0,63 -4,22 |
08:08:00 07.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
33,04 31,98 |
17,92 18,26 |
17,88 18,26 |
-0,34 -1,86 |
16:50:00 07.01.2026 |
|
||
|
Genuine Parts US3724601055 |
32,56 26,66 |
122,40 124,50 |
122,40 124,90 |
-2,10 -1,69 |
16:49:00 07.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
31,63 26,90 |
277,93 280,83 |
276,15 280,27 |
-2,90 -1,03 |
16:50:00 07.01.2026 |
|
||
|
PPL US69351T1060 |
31,21 21,05 |
34,70 34,89 |
34,63 35,10 |
-0,19 -0,54 |
16:50:00 07.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
31,05 29,69 |
147,89 147,60 |
147,29 149,29 |
0,29 +0,20 |
16:49:00 07.01.2026 |
|
||
|
Take Two US8740541094 |
30,83 33,79 |
253,90 254,35 |
251,37 254,40 |
-0,45 -0,18 |
16:50:00 07.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
30,01 18,72 |
220,12 221,70 |
218,48 223,05 |
-1,58 -0,71 |
16:49:00 07.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
29,18 23,85 |
403,98 406,50 |
402,72 406,99 |
-2,52 -0,62 |
16:48:00 07.01.2026 |
|
||
|
Omnicom Group US6819191064 |
28,58 27,74 |
78,20 79,63 |
78,17 79,68 |
-1,43 -1,80 |
16:50:00 07.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
27,76 32,54 |
1.472,02 1.485,15 |
1.467,81 1.492,95 |
-13,14 -0,88 |
16:50:00 07.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
27,75 25,15 |
287,62 291,15 |
287,37 292,00 |
-3,53 -1,21 |
16:47:00 07.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
27,65 31,46 |
55,10 56,08 |
54,91 55,93 |
-0,98 -1,75 |
16:50:00 07.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
26,69 27,10 |
133,80 135,46 |
133,22 136,15 |
-1,66 -1,23 |
16:49:00 07.01.2026 |
|
||
|
Incyte US45337C1027 |
26,35 31,24 |
110,57 106,66 |
108,00 110,93 |
3,91 +3,67 |
16:49:00 07.01.2026 |
|
||
|
Masco US5745991068 |
26,31 29,52 |
64,97 66,03 |
64,87 66,37 |
-1,06 -1,61 |
16:50:00 07.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
26,29 29,63 |
157,34 156,78 |
157,00 158,40 |
0,56 +0,36 |
16:46:00 07.01.2026 |
|
||
|
Salesforce US79466L3024 |
26,26 36,29 |
266,12 262,90 |
263,84 267,11 |
3,22 +1,22 |
16:50:00 07.01.2026 |
|
||
|
CSX US1264081035 |
26,24 24,57 |
35,26 36,07 |
35,24 36,18 |
-0,81 -2,25 |
16:49:00 07.01.2026 |
|
||
|
Paychex US7043261079 |
26,23 24,39 |
111,07 111,22 |
110,98 112,01 |
-0,15 -0,13 |
16:50:00 07.01.2026 |
|
||
|
QUALCOMM US7475251036 |
26,22 37,92 |
177,79 182,45 |
177,30 184,00 |
-4,66 -2,55 |
16:50:00 07.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
26,07 21,16 |
248,82 254,15 |
247,47 255,08 |
-5,33 -2,10 |
16:49:00 07.01.2026 |
|
||
|
A.O. Smith US8318652091 |
26,01 26,67 |
67,83 68,65 |
67,59 68,81 |
-0,82 -1,19 |
16:48:00 07.01.2026 |
|
||
|
KeyCorp US4932671088 |
25,89 41,26 |
21,37 21,57 |
21,23 21,58 |
-0,20 -0,93 |
16:50:00 07.01.2026 |
|
||
|
Atmos Energy US0495601058 |
25,60 16,31 |
166,49 167,54 |
166,17 168,15 |
-1,05 -0,63 |
16:49:00 07.01.2026 |
|
||
|
Avery Dennison US0536111091 |
25,20 25,41 |
180,16 182,04 |
180,16 183,05 |
-1,88 -1,03 |
16:47:00 07.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
25,13 20,45 |
105,25 105,95 |
105,19 106,52 |
-0,70 -0,66 |
16:48:00 07.01.2026 |
|
||
|
Hershey US4278661081 |
25,11 24,74 |
181,45 179,28 |
181,09 183,07 |
2,17 +1,21 |
16:48:00 07.01.2026 |
|
||
|
FedEx US31428X1063 |
24,67 33,11 |
306,95 307,93 |
304,41 310,32 |
-0,98 -0,32 |
16:46:00 07.01.2026 |
|
||
|
MSCI US55354G1004 |
24,63 25,65 |
585,29 586,96 |
582,82 589,51 |
-1,67 -0,28 |
16:49:00 07.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
24,48 30,29 |
59,32 60,49 |
58,80 60,29 |
-1,17 -1,93 |
16:49:00 07.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
24,07 22,43 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Leidos US5253271028 |
24,03 19,97 |
200,06 197,50 |
198,65 201,15 |
2,56 +1,30 |
16:49:00 07.01.2026 |
|
||
|
Public Storage US74460D1090 |
23,90 25,41 |
266,12 270,32 |
264,62 272,00 |
-4,21 -1,56 |
16:49:00 07.01.2026 |
|
||
|
Dollar Tree US2567461080 |
23,63 40,05 |
132,00 133,78 |
131,20 134,16 |
-1,78 -1,33 |
16:49:00 07.01.2026 |
|
||
|
CMS Energy US1258961002 |
23,42 21,62 |
70,22 70,38 |
70,08 70,94 |
-0,16 -0,23 |
16:49:00 07.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
23,15 39,70 |
34,66 35,74 |
34,50 35,65 |
-1,08 -3,02 |
16:49:00 07.01.2026 |
|
||
|
VeriSign US92343E1029 |
22,86 27,85 |
244,80 246,20 |
243,71 247,13 |
-1,40 -0,57 |
16:50:00 07.01.2026 |
|
||
|
Ecolab US2788651006 |
22,73 23,87 |
269,08 271,53 |
268,36 272,68 |
-2,45 -0,90 |
16:43:00 07.01.2026 |
|
||
|
Elevance Health US0367521038 |
22,50 30,19 |
368,50 371,37 |
368,32 373,86 |
-2,87 -0,77 |
16:49:00 07.01.2026 |
|
||
|
Equifax US2944291051 |
22,22 33,64 |
212,55 212,25 |
211,26 214,01 |
0,30 +0,14 |
16:49:00 07.01.2026 |
|
||
|
Henry Schein US8064071025 |
21,92 25,84 |
78,22 78,55 |
77,86 78,57 |
-0,33 -0,42 |
16:48:00 07.01.2026 |
|
||
|
ResMed US7611521078 |
21,49 34,04 |
248,58 249,19 |
245,64 248,83 |
-0,61 -0,24 |
16:47:00 07.01.2026 |
|
||
|
Danaher US2358511028 |
20,61 28,05 |
235,64 236,59 |
235,25 237,54 |
-0,95 -0,40 |
16:48:00 07.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
19,70 23,61 |
126,75 127,78 |
126,65 128,30 |
-1,03 -0,81 |
16:49:00 07.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
19,52 19,29 |
28,21 28,10 |
28,05 28,31 |
0,11 +0,39 |
16:49:00 07.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
19,34 21,39 |
183,66 183,74 |
183,11 184,91 |
-0,09 -0,05 |
16:46:00 07.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
19,33 23,10 |
74,05 74,43 |
73,93 74,92 |
-0,38 -0,51 |
16:50:00 07.01.2026 |
|
||
|
IDEX US45167R1041 |
18,49 17,69 |
181,92 183,87 |
181,61 184,01 |
-1,95 -1,06 |
16:45:00 07.01.2026 |
|
||
|
ABIOMED US0036541003 |
18,47 33,17 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Pinnacle West Capital US7234841010 |
18,40 23,53 |
88,29 89,25 |
88,17 89,65 |
-0,96 -1,08 |
16:49:00 07.01.2026 |
|
||
|
3M US88579Y1010 |
18,30 27,97 |
161,88 166,21 |
161,86 165,85 |
-4,33 -2,61 |
16:49:00 07.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
18,20 22,55 |
137,54 138,17 |
136,87 138,46 |
-0,63 -0,46 |
16:49:00 07.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
18,18 30,96 |
283,64 285,51 |
282,90 285,82 |
-1,87 -0,65 |
16:44:00 07.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
17,81 20,49 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Equinix US29444U7000 |
17,21 28,75 |
785,30 788,06 |
784,65 794,99 |
-2,76 -0,35 |
16:49:00 07.01.2026 |
|
||
|
Texas Instruments US8825081040 |
16,72 30,62 |
187,29 192,10 |
185,71 190,46 |
-4,81 -2,50 |
16:50:00 07.01.2026 |
|
||
|
Evergy US30034W1062 |
16,01 13,00 |
72,78 73,10 |
72,71 73,39 |
-0,32 -0,44 |
16:49:00 07.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
15,87 41,85 |
117,37 120,53 |
117,00 120,47 |
-3,16 -2,62 |
16:50:00 07.01.2026 |
|
||
|
Union Pacific US9078181081 |
15,81 23,87 |
229,75 233,62 |
229,75 235,08 |
-3,87 -1,66 |
16:49:00 07.01.2026 |
|
||
|
CVS Health US1266501006 |
15,76 31,69 |
80,78 80,70 |
80,35 81,34 |
0,08 +0,10 |
16:49:00 07.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,47 |
159,96 161,84 |
158,93 162,44 |
-1,88 -1,16 |
16:49:00 07.01.2026 |
|
||
|
Microchip Technology US5950171042 |
15,31 42,43 |
72,95 74,87 |
71,92 73,75 |
-1,92 -2,56 |
16:50:00 07.01.2026 |
|
||
|
Rollins US7757111049 |
15,21 20,74 |
59,60 59,51 |
59,51 59,88 |
0,09 +0,15 |
16:50:00 07.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
14,92 23,96 |
255,75 256,61 |
255,18 257,28 |
-0,86 -0,34 |
16:50:00 07.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
14,74 24,13 |
220,81 221,23 |
219,54 222,85 |
-0,42 -0,19 |
16:50:00 07.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
14,55 19,63 |
530,37 532,73 |
530,37 536,00 |
-2,36 -0,44 |
16:49:00 07.01.2026 |
|
||
|
Globe Life US37959E1029 |
14,44 17,77 |
139,10 139,64 |
138,48 140,07 |
-0,54 -0,39 |
16:47:00 07.01.2026 |
|
||
|
DTE Energy US2333311072 |
13,54 21,06 |
129,25 130,04 |
128,99 130,63 |
-0,79 -0,61 |
16:46:00 07.01.2026 |
|
||
|
Boeing US0970231058 |
13,28 37,19 |
231,90 229,84 |
228,50 232,65 |
2,06 +0,90 |
16:49:00 07.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
12,95 22,95 |
212,48 213,64 |
211,25 213,07 |
-1,16 -0,54 |
16:46:00 07.01.2026 |
|
||
|
Harris US5024311095 |
12,19 19,53 |
319,12 314,47 |
318,03 321,35 |
4,65 +1,48 |
16:50:00 07.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
12,04 34,51 |
166,42 168,88 |
165,23 170,04 |
-2,46 -1,46 |
16:49:00 07.01.2026 |
|
||
|
Equity Residential US29476L1070 |
11,34 23,29 |
62,70 62,41 |
62,55 63,00 |
0,29 +0,46 |
16:50:00 07.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
10,66 21,78 |
259,85 260,03 |
259,55 261,67 |
-0,18 -0,07 |
16:33:00 07.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
9,85 26,69 |
275,64 275,93 |
274,35 281,87 |
-0,29 -0,11 |
16:49:00 07.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
8,48 38,72 |
43,36 44,22 |
43,36 43,36 |
-0,86 -1,94 |
08:05:00 07.01.2026 |
|
||
|
Cognizant US1924461023 |
8,16 27,40 |
84,18 84,62 |
84,00 85,09 |
-0,44 -0,52 |
16:49:00 07.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
7,79 29,10 |
79,74 81,05 |
79,20 80,46 |
-1,31 -1,62 |
16:50:00 07.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
7,46 23,54 |
436,00 436,54 |
435,16 437,39 |
-0,54 -0,12 |
16:50:00 07.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
5,45 19,53 |
186,50 185,56 |
184,99 186,71 |
0,94 +0,51 |
16:42:00 07.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
5,45 25,07 |
26,09 26,21 |
25,99 26,33 |
-0,12 -0,46 |
16:50:00 07.01.2026 |
|
||
|
Sysco US8718291078 |
5,36 23,40 |
72,75 73,02 |
72,63 73,72 |
-0,28 -0,38 |
16:50:00 07.01.2026 |
|
||
|
Procter Gamble US7427181091 |
4,82 18,15 |
138,77 139,91 |
138,45 139,75 |
-1,14 -0,81 |
16:50:00 07.01.2026 |
|
||
|
AT&T US00206R1023 |
4,62 24,45 |
24,08 24,34 |
24,03 24,54 |
-0,26 -1,07 |
16:49:00 07.01.2026 |
|
||
|
Church Dwight US1713401024 |
4,43 23,28 |
84,44 85,52 |
84,09 85,89 |
-1,08 -1,26 |
16:48:00 07.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
4,01 31,11 |
339,73 348,97 |
339,13 350,00 |
-9,24 -2,65 |
16:50:00 07.01.2026 |
|
||
|
DaVita US23918K1088 |
3,70 34,93 |
112,27 114,72 |
112,21 114,59 |
-2,46 -2,14 |
16:49:00 07.01.2026 |
|
||
|
Fortive US34959J1088 |
3,56 24,38 |
54,46 55,45 |
54,42 55,59 |
-0,99 -1,79 |
16:50:00 07.01.2026 |
|
||
|
The Mosaic US61945C1036 |
3,50 45,91 |
24,92 25,16 |
24,91 25,50 |
-0,24 -0,95 |
16:49:00 07.01.2026 |
|
||
|
Edison International US2810201077 |
3,05 27,10 |
59,39 60,51 |
58,90 60,00 |
-1,12 -1,85 |
16:48:00 07.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
2,90 33,97 |
84,50 85,85 |
84,29 86,55 |
-1,35 -1,57 |
16:49:00 07.01.2026 |
|
||
|
Franklin Resources US3546131018 |
2,87 32,20 |
25,00 25,12 |
24,98 25,52 |
-0,12 -0,48 |
16:50:00 07.01.2026 |
|
||
|
UDR US9026531049 |
2,86 22,90 |
37,24 37,11 |
37,10 37,49 |
0,13 +0,35 |
16:50:00 07.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
2,70 29,58 |
215,73 216,11 |
215,44 217,19 |
-0,38 -0,18 |
16:48:00 07.01.2026 |
|
||
|
PepsiCo US7134481081 |
2,67 19,56 |
137,56 138,96 |
137,53 139,82 |
-1,40 -1,01 |
16:50:00 07.01.2026 |
|
||
|
Realty US7561091049 |
2,35 20,05 |
57,77 57,42 |
57,00 57,81 |
0,35 +0,61 |
16:50:00 07.01.2026 |
|
||
|
Honeywell US4385161066 |
1,75 22,27 |
200,24 204,94 |
199,83 205,75 |
-4,70 -2,29 |
16:50:00 07.01.2026 |
|
||
|
Airbnb US0090661010 |
1,65 45,04 |
|
|
- - |
|
|
||
|
Norwegian Cruise Line BMG667211046 |
0,25 59,75 |
23,64 23,80 |
23,45 23,81 |
-0,16 -0,67 |
16:50:00 07.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Hologic US4364401012 |
-0,78 27,42 |
74,90 74,91 |
74,85 74,95 |
-0,01 -0,01 |
16:49:00 07.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-0,89 28,72 |
45,76 46,19 |
45,65 46,26 |
-0,43 -0,93 |
16:50:00 07.01.2026 |
|
||
|
Autodesk US0527691069 |
-1,37 35,82 |
295,14 293,17 |
294,19 296,80 |
1,97 +0,67 |
16:49:00 07.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
-2,21 18,62 |
77,79 77,20 |
77,15 78,34 |
0,59 +0,76 |
16:49:00 07.01.2026 |
|
||
|
Mondelez US6092071058 |
-2,71 21,47 |
51,82 52,73 |
51,82 53,03 |
-0,91 -1,73 |
16:50:00 07.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-2,98 36,84 |
42,92 42,48 |
42,58 43,19 |
0,44 +1,04 |
16:49:00 07.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-4,70 25,83 |
445,60 443,66 |
441,96 446,46 |
1,94 +0,44 |
16:42:00 07.01.2026 |
|
||
|
Albemarle US0126531013 |
-5,08 56,39 |
163,56 158,15 |
157,50 163,56 |
5,41 +3,42 |
16:49:00 07.01.2026 |
|
||
|
Hasbro US4180561072 |
-6,07 32,98 |
87,40 87,24 |
86,32 88,10 |
0,16 +0,18 |
16:46:00 07.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-6,61 27,32 |
56,16 55,97 |
55,95 56,44 |
0,19 +0,34 |
16:49:00 07.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-7,07 25,60 |
256,97 258,36 |
255,29 259,69 |
-1,39 -0,54 |
16:49:00 07.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-7,48 26,37 |
56,47 54,42 |
55,26 56,72 |
2,05 +3,77 |
16:49:00 07.01.2026 |
|
||
|
HP US40434L1052 |
-7,48 36,29 |
21,27 22,15 |
21,26 22,16 |
-0,89 -4,00 |
16:50:00 07.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-7,85 33,67 |
35,20 35,20 |
35,20 35,20 |
0,00 +0,00 |
15:55:00 07.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-8,16 27,20 |
79,93 81,55 |
79,92 81,55 |
-1,62 -1,99 |
16:50:00 07.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-9,60 34,56 |
61,91 63,78 |
61,65 63,31 |
-1,87 -2,93 |
16:50:00 07.01.2026 |
|
||
|
Fox US35137L2043 |
-9,66 22,86 |
67,02 67,73 |
66,81 67,77 |
-0,71 -1,05 |
16:50:00 07.01.2026 |
|
||
|
Starbucks US8552441094 |
-9,80 30,68 |
87,03 89,46 |
87,03 89,35 |
-2,43 -2,72 |
16:50:00 07.01.2026 |
|
||
|
Teradyne US8807701029 |
-10,02 34,35 |
222,75 228,84 |
219,66 226,25 |
-6,09 -2,66 |
16:48:00 07.01.2026 |
|
||
|
Moderna US60770K1079 |
-10,88 53,82 |
36,02 35,66 |
34,42 36,27 |
0,36 +1,01 |
16:50:00 07.01.2026 |
|
||
|
Akamai US00971T1016 |
-11,27 29,74 |
88,94 88,74 |
87,37 89,08 |
0,20 +0,23 |
16:48:00 07.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-11,31 21,99 |
100,16 100,31 |
100,13 101,30 |
-0,15 -0,15 |
16:50:00 07.01.2026 |
|
||
|
American Water Works US0304201033 |
-13,30 25,80 |
127,97 128,97 |
127,41 129,65 |
-1,00 -0,78 |
16:48:00 07.01.2026 |
|
||
|
American Tower US03027X1000 |
-13,74 27,36 |
173,45 175,82 |
173,38 176,92 |
-2,37 -1,35 |
16:49:00 07.01.2026 |
|
||
|
International Paper US4601461035 |
-13,78 31,37 |
40,58 41,00 |
40,58 41,58 |
-0,42 -1,02 |
16:50:00 07.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-15,26 25,37 |
203,94 205,36 |
203,83 206,87 |
-1,42 -0,69 |
16:48:00 07.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-16,88 28,17 |
65,15 65,28 |
64,97 65,53 |
-0,13 -0,20 |
16:49:00 07.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-17,36 26,35 |
95,98 95,91 |
95,75 97,34 |
0,07 +0,07 |
16:49:00 07.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-17,52 27,22 |
66,57 67,41 |
66,30 67,52 |
-0,84 -1,25 |
16:48:00 07.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-18,22 24,31 |
57,86 58,72 |
57,63 58,98 |
-0,86 -1,46 |
16:49:00 07.01.2026 |
|
||
|
Intel US4581401001 |
-18,60 45,87 |
44,02 40,04 |
40,12 44,57 |
3,98 +9,94 |
16:50:00 07.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-20,93 18,45 |
8,50 8,57 |
8,48 8,69 |
-0,08 -0,88 |
16:49:00 07.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-21,50 33,71 |
65,08 67,20 |
61,82 68,98 |
-2,13 -3,16 |
16:49:00 07.01.2026 |
|
||
|
General Mills US3703341046 |
-21,86 22,70 |
43,34 43,84 |
43,28 44,18 |
-0,51 -1,15 |
16:50:00 07.01.2026 |
|
||
|
Biogen US09062X1037 |
-22,10 39,17 |
185,24 182,61 |
182,21 186,30 |
2,63 +1,44 |
16:49:00 07.01.2026 |
|
||
|
Boston Properties US1011211018 |
-22,40 94,56 |
67,31 68,10 |
67,31 68,87 |
-0,79 -1,16 |
16:49:00 07.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-22,49 21,40 |
96,61 97,64 |
96,27 97,88 |
-1,03 -1,05 |
16:49:00 07.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-23,36 26,08 |
23,67 23,99 |
23,67 24,13 |
-0,32 -1,33 |
16:49:00 07.01.2026 |
|
||
|
Centene US15135B1017 |
-24,16 37,91 |
45,89 45,74 |
45,81 46,75 |
0,15 +0,33 |
16:49:00 07.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-24,24 27,61 |
50,64 51,18 |
50,45 51,19 |
-0,54 -1,06 |
16:50:00 07.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-24,90 31,66 |
250,25 257,61 |
250,04 257,40 |
-7,37 -2,86 |
16:50:00 07.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-25,15 26,94 |
183,95 188,12 |
183,95 189,51 |
-4,17 -2,22 |
16:49:00 07.01.2026 |
|
||
|
PPG Industries US6935061076 |
-25,40 28,08 |
103,81 105,64 |
103,33 105,53 |
-1,83 -1,73 |
16:50:00 07.01.2026 |
|
||
|
Adobe US00724F1012 |
-25,70 34,75 |
337,19 335,99 |
334,69 340,82 |
1,20 +0,36 |
16:49:00 07.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-25,98 31,19 |
104,68 109,01 |
104,37 109,05 |
-4,33 -3,97 |
16:48:00 07.01.2026 |
|
||
|
Dollar General US2566771059 |
-26,52 36,16 |
145,41 144,69 |
144,00 145,75 |
0,72 +0,50 |
16:49:00 07.01.2026 |
|
||
|
McCormick US5797802064 |
-27,15 24,89 |
64,98 66,35 |
64,95 66,78 |
-1,37 -2,06 |
16:50:00 07.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-27,18 24,44 |
23,13 23,51 |
23,11 23,67 |
-0,39 -1,64 |
16:50:00 07.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-27,97 34,57 |
45,20 43,20 |
45,20 45,20 |
2,00 +4,63 |
08:10:00 07.01.2026 |
|
||
|
Pfizer US7170811035 |
-28,07 26,58 |
25,68 25,43 |
25,58 25,81 |
0,25 +0,96 |
16:50:00 07.01.2026 |
|
||
|
Verizon US92343V1044 |
-28,56 21,75 |
40,00 40,30 |
40,00 40,80 |
-0,30 -0,74 |
16:50:00 07.01.2026 |
|
||
|
Pool US73278L1052 |
-29,55 35,73 |
238,40 239,38 |
237,81 241,00 |
-0,98 -0,41 |
16:50:00 07.01.2026 |
|
||
|
Humana US4448591028 |
-29,64 37,29 |
276,28 279,84 |
274,41 277,94 |
-3,56 -1,27 |
16:48:00 07.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-30,48 35,01 |
103,17 105,05 |
102,96 105,96 |
-1,88 -1,79 |
16:49:00 07.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-31,40 27,01 |
92,98 94,75 |
92,90 95,25 |
-1,77 -1,87 |
16:50:00 07.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-31,88 25,54 |
141,51 143,65 |
140,83 143,00 |
-2,14 -1,49 |
16:49:00 07.01.2026 |
|
||
|
Best Buy US0865161014 |
-32,29 36,89 |
70,49 72,17 |
70,47 72,76 |
-1,68 -2,33 |
16:49:00 07.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-32,56 29,18 |
104,46 105,22 |
104,42 106,35 |
-0,76 -0,72 |
16:50:00 07.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-32,79 31,26 |
58,76 55,10 |
58,14 58,76 |
3,66 +6,64 |
09:52:00 07.01.2026 |
|
||
|
Walt Disney US2546871060 |
-33,49 29,38 |
113,78 114,57 |
113,25 114,95 |
-0,79 -0,69 |
16:50:00 07.01.2026 |
|
||
|
Viatris US92556V1061 |
-35,42 27,14 |
12,52 12,40 |
12,45 12,59 |
0,12 +0,93 |
16:50:00 07.01.2026 |
|
||
|
AES US00130H1059 |
-36,41 38,19 |
14,61 14,90 |
14,58 14,91 |
-0,30 -1,98 |
16:49:00 07.01.2026 |
|
||
|
Ball US0584981064 |
-36,52 31,36 |
53,01 54,30 |
52,99 54,84 |
-1,29 -2,38 |
16:49:00 07.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-37,56 21,11 |
17,12 16,50 |
16,68 17,33 |
0,62 +3,76 |
16:49:00 07.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-38,44 32,47 |
67,94 68,87 |
67,81 69,34 |
-0,93 -1,35 |
16:50:00 07.01.2026 |
|
||
|
Fiserv US3377381088 |
-38,75 35,98 |
67,63 68,76 |
67,47 69,25 |
-1,13 -1,64 |
16:49:00 07.01.2026 |
|
||
|
Comcast US20030N1019 |
-39,18 29,43 |
27,74 27,42 |
27,35 27,90 |
0,32 +1,15 |
16:49:00 07.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-39,94 27,21 |
86,73 87,13 |
86,60 88,00 |
-0,41 -0,46 |
16:49:00 07.01.2026 |
|
||
|
Target US87612E1064 |
-41,83 37,47 |
103,10 104,30 |
102,50 104,66 |
-1,20 -1,15 |
16:50:00 07.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-42,06 26,69 |
26,54 27,01 |
26,52 27,31 |
-0,48 -1,76 |
16:50:00 07.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-43,34 65,63 |
38,57 39,74 |
38,30 39,94 |
-1,17 -2,94 |
16:50:00 07.01.2026 |
|
||
|
Qorvo US74736K1016 |
-44,20 41,91 |
69,04 74,77 |
69,04 74,82 |
-5,73 -7,66 |
15:55:00 07.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-44,75 45,41 |
12,40 11,86 |
12,40 12,40 |
0,54 +4,55 |
09:10:00 07.01.2026 |
|
||
|
Catalent US1488061029 |
-46,82 40,43 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Clorox US1890541097 |
-46,89 27,29 |
100,42 100,61 |
99,75 101,40 |
-0,19 -0,19 |
16:47:00 07.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-47,68 24,96 |
22,66 22,85 |
22,62 23,06 |
-0,19 -0,83 |
16:49:00 07.01.2026 |
|
||
|
Generac US3687361044 |
-48,01 44,86 |
142,27 145,27 |
142,27 145,63 |
-3,00 -2,07 |
16:47:00 07.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-49,63 27,35 |
16,39 16,85 |
16,36 16,95 |
-0,47 -2,76 |
16:49:00 07.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-49,63 35,68 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-50,89 33,99 |
45,10 46,20 |
45,00 46,15 |
-1,10 -2,38 |
16:50:00 07.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-51,08 34,55 |
66,70 67,05 |
66,61 67,32 |
-0,35 -0,52 |
16:49:00 07.01.2026 |
|
||
|
Nike US6541061031 |
-52,09 35,32 |
63,50 65,35 |
63,26 65,41 |
-1,85 -2,83 |
16:49:00 07.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-52,21 37,82 |
156,73 156,55 |
156,44 157,71 |
0,18 +0,11 |
16:49:00 07.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-52,88 35,92 |
79,81 80,76 |
79,58 81,49 |
-0,95 -1,18 |
16:50:00 07.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-53,99 55,31 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Western Union Company US9598021098 |
-54,95 29,85 |
8,23 8,03 |
8,23 8,23 |
0,20 +2,44 |
08:10:00 07.01.2026 |
|
||
|
CarMax US1431301027 |
-55,00 41,87 |
34,71 34,20 |
34,71 34,71 |
0,51 +1,49 |
08:10:00 07.01.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-55,42 40,69 |
105,46 108,55 |
103,77 108,00 |
-3,09 -2,85 |
16:49:00 07.01.2026 |
|
||
|
Dow US2605571031 |
-55,75 32,55 |
25,08 25,52 |
24,96 25,61 |
-0,44 -1,72 |
16:49:00 07.01.2026 |
|
||
|
Robert Half US7703231032 |
-56,12 32,55 |
23,80 22,60 |
23,80 23,80 |
1,20 +5,31 |
08:05:00 07.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-56,46 40,08 |
58,99 66,27 |
58,51 65,98 |
-7,28 -10,99 |
16:50:00 07.01.2026 |
|
||
|
Illumina US4523271090 |
-59,34 49,57 |
127,26 125,26 |
124,72 127,26 |
2,00 +1,60 |
15:39:00 07.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-60,68 32,47 |
67,06 67,42 |
67,06 67,06 |
-0,36 -0,53 |
08:08:00 07.01.2026 |
|
||
|
Global Payments US37940X1028 |
-61,39 35,87 |
76,41 77,03 |
76,36 77,39 |
-0,62 -0,80 |
16:49:00 07.01.2026 |
|
||
|
Under Armour US9043112062 |
-63,73 50,46 |
4,58 4,50 |
4,57 4,72 |
0,09 +1,89 |
13:19:00 07.01.2026 |
|
||
|
Charter A US16119P1084 |
-64,38 37,18 |
209,79 210,62 |
208,09 212,15 |
-0,83 -0,39 |
16:49:00 07.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-65,48 29,76 |
25,54 26,10 |
25,46 26,23 |
-0,56 -2,15 |
16:49:00 07.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-66,62 37,11 |
12,47 11,95 |
12,47 12,47 |
0,52 +4,35 |
08:08:00 07.01.2026 |
|
||
|
Under Armour US9043111072 |
-67,28 52,62 |
4,95 4,75 |
4,86 4,98 |
0,20 +4,15 |
16:58:00 07.01.2026 |
|
||
|
Align Technology US0162551016 |
-67,72 51,37 |
166,78 167,66 |
166,78 168,89 |
-0,88 -0,52 |
16:45:00 07.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-68,92 31,47 |
52,67 52,38 |
52,50 53,50 |
0,29 +0,55 |
16:49:00 07.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-70,75 46,11 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
PayPal US70450Y1038 |
-72,84 41,12 |
58,40 59,81 |
58,26 60,13 |
-1,41 -2,36 |
16:50:00 07.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-74,36 42,79 |
9,87 9,29 |
9,87 9,87 |
0,58 +6,25 |
08:05:00 07.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-74,48 44,03 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Advance Auto Parts US00751Y1064 |
-74,52 46,73 |
35,20 32,87 |
35,20 35,20 |
2,34 +7,10 |
08:05:00 07.01.2026 |
|
||
|
Baxter International US0718131099 |
-74,75 33,09 |
20,39 20,55 |
20,39 20,80 |
-0,16 -0,78 |
16:49:00 07.01.2026 |
|
||
|
V.F. US9182041080 |
-75,78 53,82 |
16,31 16,63 |
16,31 16,31 |
-0,31 -1,89 |
09:12:00 07.01.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,88 35,85 |
10,77 10,46 |
10,36 10,77 |
0,31 +2,97 |
11:44:00 07.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-86,74 51,31 |
6,99 6,44 |
6,99 7,03 |
0,55 +8,50 |
15:31:00 07.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,75 60,83 |
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.