S&P 500
6.825,46
PKT
-75,54
PKT
-1,09
%
Indikation, realtime*
6.827,04
PKT
-73,96
PKT
-1,07
%
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 |
1.351,32 51,71 |
176,19 180,93 |
175,22 182,82 |
-4,74 -2,62 |
20:47:00 12.12.2025 |
|
||
|
Broadcom US11135F1012 |
946,11 42,48 |
359,59 406,37 |
358,84 378,84 |
-46,78 -11,51 |
20:46:00 12.12.2025 |
|
||
|
Palantir US69608A1088 |
619,53 67,66 |
183,54 187,54 |
177,70 186,50 |
-4,00 -2,13 |
20:47:00 12.12.2025 |
|
||
|
Eli Lilly US5324571083 |
549,55 33,67 |
1.023,08 1.009,38 |
1.004,50 1.028,89 |
13,70 +1,36 |
20:46:00 12.12.2025 |
|
||
|
Quanta Services US74762E1029 |
531,41 40,68 |
440,26 466,91 |
432,34 465,00 |
-26,65 -5,71 |
20:46:00 12.12.2025 |
|
||
|
Western Digital US9581021055 |
404,10 48,23 |
175,69 187,20 |
170,13 185,39 |
-11,51 -6,15 |
20:47:00 12.12.2025 |
|
||
|
KLA-Tencor US4824801009 |
395,60 41,88 |
1.194,20 1.246,18 |
1.193,72 1.238,84 |
-51,98 -4,17 |
20:46:00 12.12.2025 |
|
||
|
NRG Energy US6293775085 |
394,78 43,28 |
162,70 170,64 |
160,75 172,00 |
-7,94 -4,65 |
20:46:00 12.12.2025 |
|
||
|
McKesson US58155Q1031 |
367,76 26,71 |
817,59 815,54 |
814,83 825,63 |
2,05 +0,25 |
20:46:00 12.12.2025 |
|
||
|
Marathon Oil US5658491064 |
357,28 45,21 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Marathon Petroleum US56585A1025 |
346,98 37,04 |
184,60 187,11 |
184,19 188,00 |
-2,51 -1,34 |
20:47:00 12.12.2025 |
|
||
|
Amphenol US0320951017 |
329,91 30,43 |
130,05 139,09 |
128,34 138,20 |
-9,04 -6,50 |
20:46:00 12.12.2025 |
|
||
|
Tapestry US8760301072 |
326,72 41,37 |
123,44 123,49 |
121,24 125,00 |
-0,05 -0,04 |
20:47:00 12.12.2025 |
|
||
|
Arista Networks US0404131064 |
319,81 32,94 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Diamondback Energy US25278X1090 |
299,86 35,39 |
156,50 157,04 |
156,09 159,09 |
-0,54 -0,34 |
20:45:00 12.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
297,10 44,98 |
130,74 138,60 |
130,55 139,41 |
-7,86 -5,67 |
20:46:00 12.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
297,02 29,03 |
889,74 911,03 |
889,74 914,75 |
-21,29 -2,34 |
20:47:00 12.12.2025 |
|
||
|
Micron Technology US5951121038 |
282,36 48,18 |
242,54 258,46 |
239,42 255,82 |
-15,92 -6,16 |
20:47:00 12.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
278,15 41,69 |
|
|
- - |
|
|
||
|
Cardinal Health US14149Y1082 |
272,54 27,85 |
198,03 198,32 |
197,58 199,05 |
-0,29 -0,15 |
20:44:00 12.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
270,86 47,00 |
183,83 189,28 |
183,18 189,99 |
-5,45 -2,88 |
20:47:00 12.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
266,81 31,35 |
310,92 313,70 |
306,97 316,13 |
-2,78 -0,89 |
20:46:00 12.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
266,70 49,62 |
279,84 279,70 |
276,95 282,35 |
0,14 +0,05 |
20:46:00 12.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
264,86 31,78 |
309,51 312,43 |
305,56 314,85 |
-2,92 -0,93 |
20:46:00 12.12.2025 |
|
||
|
Caterpillar US1491231015 |
261,40 31,35 |
608,82 625,61 |
596,00 626,82 |
-16,79 -2,68 |
20:46:00 12.12.2025 |
|
||
|
Cencora US03073E1055 |
255,86 25,78 |
345,23 344,50 |
342,51 347,75 |
0,73 +0,21 |
20:44:00 12.12.2025 |
|
||
|
Lam Research US5128073062 |
254,92 43,77 |
160,45 168,71 |
159,81 167,80 |
-8,26 -4,90 |
20:46:00 12.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
250,92 38,97 |
371,71 367,62 |
367,26 374,22 |
4,09 +1,11 |
20:42:00 12.12.2025 |
|
||
|
United Rentals US9113631090 |
246,94 39,12 |
820,13 833,85 |
816,96 851,12 |
-13,72 -1,65 |
20:43:00 12.12.2025 |
|
||
|
Oracle US68389X1054 |
242,19 38,63 |
189,82 198,85 |
185,98 197,40 |
-9,03 -4,54 |
20:47:00 12.12.2025 |
|
||
|
Unum Group US91529Y1064 |
239,90 34,59 |
64,48 64,92 |
64,48 64,48 |
-0,44 -0,68 |
08:02:00 12.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
238,62 30,03 |
887,56 899,13 |
882,71 904,23 |
-11,57 -1,29 |
20:42:00 12.12.2025 |
|
||
|
Wells Fargo US9497461015 |
229,28 32,88 |
92,82 92,59 |
92,39 93,41 |
0,23 +0,25 |
20:47:00 12.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
227,64 24,34 |
94,25 93,96 |
93,70 94,93 |
0,29 +0,31 |
20:47:00 12.12.2025 |
|
||
|
American Express US0258161092 |
226,86 30,19 |
380,12 384,89 |
378,77 387,36 |
-4,77 -1,24 |
20:46:00 12.12.2025 |
|
||
|
PulteGroup US7458671010 |
215,38 36,05 |
125,74 127,57 |
125,62 127,84 |
-1,83 -1,43 |
20:45:00 12.12.2025 |
|
||
|
AutoZone US0533321024 |
213,02 27,30 |
3.435,21 3.469,10 |
3.416,96 3.490,87 |
-33,89 -0,98 |
20:45:00 12.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
211,74 32,08 |
333,82 350,36 |
329,40 349,25 |
-16,54 -4,72 |
20:46:00 12.12.2025 |
|
||
|
Applied Materials US0382221051 |
211,54 43,09 |
259,47 270,11 |
259,09 269,59 |
-10,64 -3,94 |
20:46:00 12.12.2025 |
|
||
|
Welltower US95040Q1040 |
211,23 24,84 |
186,50 184,97 |
185,57 187,89 |
1,53 +0,83 |
20:47:00 12.12.2025 |
|
||
|
HCA US40412C1018 |
209,10 29,85 |
482,05 482,35 |
481,14 484,94 |
-0,30 -0,06 |
20:46:00 12.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
203,78 39,59 |
167,49 171,91 |
166,79 170,70 |
-4,42 -2,57 |
20:46:00 12.12.2025 |
|
||
|
Nucor US6703461052 |
202,34 43,01 |
165,46 166,57 |
163,94 167,22 |
-1,11 -0,67 |
20:47:00 12.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
198,30 26,44 |
117,25 118,68 |
116,83 119,18 |
-1,43 -1,20 |
20:46:00 12.12.2025 |
|
||
|
CBOE US12503M1080 |
197,63 25,86 |
253,65 251,12 |
252,24 254,16 |
2,53 +1,01 |
20:09:00 12.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
196,30 37,29 |
324,50 335,43 |
324,01 335,24 |
-10,93 -3,26 |
20:46:00 12.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
192,20 30,39 |
178,29 180,29 |
178,02 180,97 |
-2,00 -1,11 |
20:46:00 12.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
189,26 31,34 |
83,37 88,03 |
81,69 88,68 |
-4,66 -5,29 |
20:46:00 12.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
186,08 25,15 |
135,67 135,29 |
134,99 135,96 |
0,38 +0,28 |
20:46:00 12.12.2025 |
|
||
|
Williams Companies US9694571004 |
184,61 28,69 |
59,92 60,92 |
59,08 60,78 |
-1,00 -1,64 |
20:47:00 12.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
184,31 29,40 |
118,53 119,54 |
118,33 119,50 |
-1,01 -0,84 |
20:47:00 12.12.2025 |
|
||
|
Boston Scientific US1011371077 |
184,07 27,14 |
92,00 91,75 |
91,54 93,34 |
0,25 +0,27 |
20:46:00 12.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
180,00 29,50 |
163,13 163,91 |
162,60 165,04 |
-0,78 -0,48 |
20:46:00 12.12.2025 |
|
||
|
Corning US2193501051 |
178,44 30,76 |
88,73 95,97 |
87,99 95,79 |
-7,24 -7,54 |
20:46:00 12.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
172,71 38,25 |
83,69 85,66 |
83,15 85,99 |
-1,97 -2,30 |
20:47:00 12.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
170,63 25,37 |
317,64 317,38 |
316,68 320,19 |
0,26 +0,08 |
20:47:00 12.12.2025 |
|
||
|
IBM US4592001014 |
168,83 25,44 |
307,32 310,74 |
303,41 311,00 |
-3,42 -1,10 |
20:46:00 12.12.2025 |
|
||
|
Fortinet US34959E1091 |
168,19 35,01 |
82,10 82,47 |
81,66 82,65 |
-0,37 -0,45 |
20:47:00 12.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
167,85 26,33 |
494,87 498,61 |
492,79 499,72 |
-3,74 -0,75 |
20:44:00 12.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
164,45 29,45 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Johnson Controls International IE00BY7QL619 |
164,36 31,21 |
114,65 118,06 |
113,94 117,77 |
-3,41 -2,89 |
20:47:00 12.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
163,23 36,65 |
237,09 239,29 |
236,42 241,23 |
-2,20 -0,92 |
20:43:00 12.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
161,82 24,74 |
300,97 288,42 |
290,73 304,00 |
12,55 +4,35 |
20:46:00 12.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
160,00 30,02 |
280,50 278,18 |
280,07 282,56 |
2,32 +0,83 |
20:45:00 12.12.2025 |
|
||
|
Grainger US3848021040 |
157,51 27,60 |
1.029,46 1.032,39 |
1.028,16 1.041,31 |
-2,93 -0,28 |
20:46:00 12.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
156,00 25,49 |
177,91 177,42 |
176,70 179,44 |
0,49 +0,28 |
20:46:00 12.12.2025 |
|
||
|
Fox US35137L1052 |
154,20 31,25 |
71,55 71,82 |
71,55 72,51 |
-0,27 -0,38 |
20:44:00 12.12.2025 |
|
||
|
Progressive US7433151039 |
153,77 26,66 |
234,96 230,44 |
231,31 235,02 |
4,52 +1,96 |
20:45:00 12.12.2025 |
|
||
|
Blackstone US09260D1072 |
153,15 38,23 |
150,18 154,11 |
149,26 155,19 |
-3,93 -2,55 |
20:45:00 12.12.2025 |
|
||
|
TJX Cos. US8725401090 |
146,89 25,09 |
155,98 155,58 |
155,69 157,07 |
0,40 +0,26 |
20:47:00 12.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
146,79 24,29 |
198,56 195,89 |
195,90 201,36 |
2,67 +1,36 |
20:46:00 12.12.2025 |
|
||
|
Aflac US0010551028 |
146,54 21,62 |
109,92 108,85 |
109,21 110,05 |
1,07 +0,98 |
20:46:00 12.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
146,25 24,33 |
880,22 884,48 |
867,28 888,25 |
-4,26 -0,48 |
20:46:00 12.12.2025 |
|
||
|
Loews US5404241086 |
145,81 21,81 |
104,31 104,65 |
104,00 105,16 |
-0,34 -0,32 |
20:47:00 12.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
145,50 52,86 |
211,83 221,43 |
209,06 222,49 |
-9,60 -4,34 |
20:46:00 12.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
144,64 41,23 |
644,71 652,71 |
638,62 652,01 |
-8,00 -1,23 |
20:47:00 12.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
144,44 30,53 |
159,15 160,46 |
158,33 162,01 |
-1,31 -0,82 |
20:46:00 12.12.2025 |
|
||
|
Cummins US2310211063 |
143,43 29,14 |
512,00 523,41 |
504,38 524,89 |
-11,41 -2,18 |
20:42:00 12.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
142,75 27,47 |
628,76 632,08 |
622,06 638,26 |
-3,32 -0,53 |
20:44:00 12.12.2025 |
|
||
|
Devon Energy US25179M1036 |
141,69 48,57 |
37,52 37,54 |
37,48 38,28 |
-0,03 -0,07 |
20:46:00 12.12.2025 |
|
||
|
Walmart US9311421039 |
141,19 21,48 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
Apple US0378331005 |
136,48 28,23 |
277,89 278,03 |
276,90 279,21 |
-0,14 -0,05 |
20:46:00 12.12.2025 |
|
||
|
Microsoft US5949181045 |
134,88 26,23 |
478,71 483,47 |
476,36 482,31 |
-4,76 -0,98 |
20:47:00 12.12.2025 |
|
||
|
General Dynamics US3695501086 |
134,13 22,13 |
338,20 341,48 |
337,60 341,17 |
-3,28 -0,96 |
20:46:00 12.12.2025 |
|
||
|
Nasdaq US6311031081 |
131,65 25,87 |
93,90 93,85 |
93,31 94,35 |
0,05 +0,05 |
20:47:00 12.12.2025 |
|
||
|
Republic Services US7607591002 |
131,48 20,70 |
213,34 211,18 |
211,60 213,72 |
2,16 +1,02 |
20:47:00 12.12.2025 |
|
||
|
Marriott US5719032022 |
131,12 30,01 |
300,10 296,46 |
296,69 300,65 |
3,64 +1,23 |
20:46:00 12.12.2025 |
|
||
|
United Airlines US9100471096 |
129,97 50,93 |
107,76 108,39 |
107,66 109,50 |
-0,63 -0,58 |
20:46:00 12.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
129,91 36,65 |
155,88 155,20 |
154,70 157,08 |
0,68 +0,44 |
20:46:00 12.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
129,53 35,72 |
95,50 96,71 |
95,26 97,66 |
-1,22 -1,26 |
20:47:00 12.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
127,04 18,99 |
497,78 495,85 |
494,62 497,87 |
1,93 +0,39 |
20:45:00 12.12.2025 |
|
||
|
Tesla US88160R1014 |
126,12 59,59 |
451,50 446,89 |
441,67 463,01 |
4,61 +1,03 |
20:47:00 12.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
126,06 35,43 |
542,06 547,36 |
537,73 548,87 |
-5,30 -0,97 |
20:46:00 12.12.2025 |
|
||
|
TransDigm Group US8936411003 |
126,01 30,68 |
1.301,76 1.317,49 |
1.293,95 1.321,00 |
-15,73 -1,19 |
20:46:00 12.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
124,78 29,74 |
295,58 299,27 |
292,54 300,00 |
-3,69 -1,23 |
20:47:00 12.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
124,64 34,94 |
595,85 593,41 |
585,34 599,18 |
2,44 +0,41 |
20:47:00 12.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
123,75 23,53 |
364,28 368,05 |
364,16 370,54 |
-3,77 -1,02 |
20:46:00 12.12.2025 |
|
||
|
Expedia US30212P3038 |
123,46 47,74 |
274,91 281,15 |
274,53 282,39 |
-6,24 -2,22 |
20:46:00 12.12.2025 |
|
||
|
Cintas US1729081059 |
121,96 23,52 |
187,62 188,83 |
186,37 189,29 |
-1,21 -0,64 |
20:46:00 12.12.2025 |
|
||
|
APA US03743Q1085 |
119,50 41,48 |
25,84 25,95 |
25,70 26,38 |
-0,11 -0,42 |
20:46:00 12.12.2025 |
|
||
|
AbbVie US00287Y1091 |
117,69 26,34 |
221,64 223,98 |
221,24 223,79 |
-2,34 -1,04 |
20:46:00 12.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
116,25 41,25 |
101,92 101,36 |
101,60 103,02 |
0,56 +0,55 |
20:46:00 12.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
114,52 30,48 |
105,70 105,89 |
105,51 107,36 |
-0,19 -0,18 |
20:42:00 12.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
114,23 37,99 |
46,74 47,46 |
46,49 47,80 |
-0,72 -1,52 |
20:46:00 12.12.2025 |
|
||
|
Phillips 66 US7185461040 |
113,86 34,30 |
141,20 143,43 |
140,86 144,05 |
-2,23 -1,55 |
20:46:00 12.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
112,80 37,63 |
23,91 24,54 |
23,79 24,43 |
-0,64 -2,59 |
20:46:00 12.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
112,56 21,68 |
391,75 403,38 |
390,18 403,00 |
-11,63 -2,88 |
20:46:00 12.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
111,69 40,58 |
948,63 981,48 |
943,20 985,40 |
-32,85 -3,35 |
20:42:00 12.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
111,19 27,60 |
84,20 82,85 |
83,02 84,58 |
1,35 +1,63 |
20:46:00 12.12.2025 |
|
||
|
Travelers US89417E1091 |
110,55 23,63 |
284,67 282,88 |
283,40 285,48 |
1,79 +0,63 |
20:46:00 12.12.2025 |
|
||
|
EOG Resources US26875P1012 |
110,52 38,59 |
107,89 109,51 |
107,73 110,48 |
-1,62 -1,48 |
20:46:00 12.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
108,78 23,11 |
81,63 83,44 |
81,60 83,89 |
-1,81 -2,17 |
20:46:00 12.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
108,50 26,49 |
165,94 165,02 |
164,75 166,37 |
0,92 +0,56 |
20:40:00 12.12.2025 |
|
||
|
Synopsys US8716071076 |
108,32 41,68 |
456,29 477,26 |
454,59 477,42 |
-20,97 -4,39 |
20:47:00 12.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
108,05 46,86 |
40,97 41,20 |
40,91 41,52 |
-0,23 -0,56 |
20:47:00 12.12.2025 |
|
||
|
CF Industries US1252691001 |
107,87 38,26 |
78,96 78,66 |
78,83 79,86 |
0,30 +0,38 |
20:46:00 12.12.2025 |
|
||
|
Kroger US5010441013 |
107,46 29,55 |
62,96 62,21 |
62,08 63,11 |
0,75 +1,21 |
20:46:00 12.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
107,17 25,12 |
119,84 123,21 |
119,80 123,60 |
-3,37 -2,74 |
20:47:00 12.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
106,73 25,10 |
255,96 247,62 |
249,05 256,05 |
8,34 +3,37 |
20:46:00 12.12.2025 |
|
||
|
Paccar US6937181088 |
105,80 27,54 |
111,96 112,79 |
111,81 113,81 |
-0,83 -0,74 |
20:47:00 12.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
104,74 29,77 |
450,98 445,93 |
444,81 455,89 |
5,05 +1,13 |
20:47:00 12.12.2025 |
|
||
|
Analog Devices US0326541051 |
104,37 31,35 |
279,98 283,39 |
279,58 284,20 |
-3,41 -1,20 |
20:46:00 12.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
102,62 46,34 |
47,52 48,11 |
46,82 49,00 |
-0,59 -1,23 |
20:46:00 12.12.2025 |
|
||
|
Simon Property Group US8288061091 |
102,15 29,44 |
181,92 181,85 |
181,67 183,40 |
0,07 +0,04 |
20:43:00 12.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
102,12 18,23 |
69,52 69,34 |
69,00 69,60 |
0,18 +0,25 |
20:46:00 12.12.2025 |
|
||
|
Snap-On US8330341012 |
100,20 24,79 |
349,90 351,49 |
349,51 353,82 |
-1,59 -0,45 |
20:46:00 12.12.2025 |
|
||
|
Tractor Supply US8923561067 |
100,11 33,03 |
52,16 51,81 |
51,82 52,36 |
0,35 +0,68 |
20:47:00 12.12.2025 |
|
||
|
NetApp US64110D1046 |
97,97 36,85 |
115,01 119,11 |
114,97 119,46 |
-4,10 -3,44 |
20:46:00 12.12.2025 |
|
||
|
Allstate US0200021014 |
97,97 27,49 |
207,09 206,82 |
206,42 207,76 |
0,27 +0,13 |
20:40:00 12.12.2025 |
|
||
|
Charles Schwab US8085131055 |
96,69 34,90 |
95,99 97,05 |
94,39 97,25 |
-1,06 -1,09 |
20:46:00 12.12.2025 |
|
||
|
Netflix US64110L1061 |
95,95 43,68 |
95,73 94,09 |
94,85 96,92 |
1,64 +1,74 |
20:47:00 12.12.2025 |
|
||
|
Copart US2172041061 |
95,76 21,61 |
38,75 38,69 |
38,68 38,98 |
0,06 +0,16 |
20:46:00 12.12.2025 |
|
||
|
NVR US62944T1051 |
95,66 23,33 |
7.496,02 7.511,16 |
7.486,74 7.589,84 |
-15,14 -0,20 |
20:46:00 12.12.2025 |
|
||
|
General Motors US37045V1008 |
95,66 37,69 |
81,04 80,85 |
80,71 81,54 |
0,19 +0,24 |
20:46:00 12.12.2025 |
|
||
|
Bank of America US0605051046 |
95,25 29,27 |
55,10 54,56 |
54,37 55,30 |
0,54 +0,99 |
20:46:00 12.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
95,13 25,77 |
568,40 560,04 |
561,80 568,40 |
8,36 +1,49 |
20:46:00 12.12.2025 |
|
||
|
Wabtec US9297401088 |
95,08 21,21 |
214,62 217,77 |
214,58 220,06 |
-3,15 -1,45 |
20:43:00 12.12.2025 |
|
||
|
Citigroup US1729674242 |
93,78 29,93 |
111,68 111,74 |
111,48 112,90 |
-0,06 -0,05 |
20:46:00 12.12.2025 |
|
||
|
CDW US12514G1085 |
92,52 21,15 |
145,10 149,86 |
144,72 150,41 |
-4,77 -3,18 |
20:43:00 12.12.2025 |
|
||
|
Nisource US65473P1057 |
92,43 23,48 |
41,35 41,69 |
41,34 42,02 |
-0,34 -0,82 |
20:47:00 12.12.2025 |
|
||
|
Intuit US4612021034 |
92,06 35,30 |
669,05 676,01 |
668,19 681,20 |
-6,96 -1,03 |
20:47:00 12.12.2025 |
|
||
|
Deere US2441991054 |
91,06 30,24 |
484,19 475,94 |
478,22 486,92 |
8,25 +1,73 |
20:43:00 12.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
90,62 22,87 |
169,40 166,90 |
166,54 171,78 |
2,50 +1,50 |
20:43:00 12.12.2025 |
|
||
|
Waste Management US94106L1098 |
89,86 19,34 |
215,83 212,05 |
212,86 216,60 |
3,78 +1,78 |
20:46:00 12.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
89,66 29,51 |
90,18 91,54 |
90,11 91,88 |
-1,36 -1,49 |
20:43:00 12.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
89,05 31,79 |
327,86 326,72 |
326,29 333,31 |
1,14 +0,35 |
20:33:00 12.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
88,67 29,42 |
26,70 26,82 |
26,58 27,08 |
-0,12 -0,45 |
20:45:00 12.12.2025 |
|
||
|
Textron US8832031012 |
88,38 28,70 |
87,21 86,85 |
86,66 88,10 |
0,36 +0,41 |
20:46:00 12.12.2025 |
|
||
|
State Street US8574771031 |
86,43 30,70 |
127,39 129,60 |
127,16 130,19 |
-2,21 -1,71 |
20:46:00 12.12.2025 |
|
||
|
Cisco US17275R1023 |
86,37 23,99 |
77,88 79,27 |
77,88 79,55 |
-1,39 -1,75 |
20:46:00 12.12.2025 |
|
||
|
Entergy US29364G1031 |
85,80 25,93 |
91,85 93,32 |
91,73 93,48 |
-1,47 -1,58 |
20:46:00 12.12.2025 |
|
||
|
Schlumberger AN8068571086 |
85,03 40,05 |
39,23 40,34 |
39,23 40,77 |
-1,11 -2,75 |
20:47:00 12.12.2025 |
|
||
|
ONEOK US6826801036 |
84,54 31,29 |
73,33 73,62 |
73,04 74,37 |
-0,29 -0,39 |
20:46:00 12.12.2025 |
|
||
|
Moodys US6153691059 |
83,68 27,23 |
484,95 485,51 |
484,28 489,47 |
-0,56 -0,12 |
20:41:00 12.12.2025 |
|
||
|
Philip Morris US7181721090 |
82,70 22,34 |
152,91 150,95 |
149,55 152,98 |
1,96 +1,30 |
20:47:00 12.12.2025 |
|
||
|
MetLife US59156R1086 |
79,77 28,08 |
82,32 82,25 |
82,06 83,00 |
0,07 +0,09 |
20:47:00 12.12.2025 |
|
||
|
Ametek US0311001004 |
79,44 23,95 |
201,25 203,84 |
200,82 204,29 |
-2,59 -1,27 |
20:43:00 12.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
78,46 32,97 |
27,55 27,84 |
27,49 27,98 |
-0,29 -1,04 |
20:46:00 12.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
77,33 34,14 |
156,56 159,80 |
156,40 161,12 |
-3,24 -2,03 |
20:46:00 12.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
76,45 33,09 |
48,13 48,39 |
47,84 48,53 |
-0,27 -0,55 |
20:46:00 12.12.2025 |
|
||
|
Fastenal US3119001044 |
76,04 23,90 |
41,92 41,75 |
41,73 42,12 |
0,17 +0,41 |
20:47:00 12.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
75,56 23,07 |
37,74 37,33 |
37,43 37,81 |
0,41 +1,10 |
20:46:00 12.12.2025 |
|
||
|
MasterCard US57636Q1040 |
75,51 25,62 |
571,08 563,37 |
566,00 573,61 |
7,71 +1,37 |
20:46:00 12.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
75,30 41,39 |
70,38 70,56 |
70,08 71,59 |
-0,18 -0,26 |
20:46:00 12.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
73,87 23,04 |
73,81 72,49 |
72,76 73,81 |
1,32 +1,82 |
20:47:00 12.12.2025 |
|
||
|
Comerica US2003401070 |
73,61 42,13 |
76,50 75,00 |
76,50 76,50 |
1,50 +2,00 |
08:04:00 12.12.2025 |
|
||
|
Assurant US04621X1081 |
73,39 26,58 |
229,68 228,02 |
227,89 230,00 |
1,66 +0,73 |
20:43:00 12.12.2025 |
|
||
|
Newmont US6516391066 |
72,03 38,20 |
98,32 99,42 |
96,53 102,00 |
-1,10 -1,11 |
20:47:00 12.12.2025 |
|
||
|
eBay US2786421030 |
71,98 33,23 |
85,11 84,40 |
84,15 85,66 |
0,71 +0,84 |
20:46:00 12.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
71,97 27,17 |
151,21 153,02 |
151,21 154,20 |
-1,81 -1,18 |
20:43:00 12.12.2025 |
|
||
|
Emerson Electric US2910111044 |
71,38 26,32 |
136,96 139,57 |
136,65 140,26 |
-2,61 -1,87 |
20:43:00 12.12.2025 |
|
||
|
Visa US92826C8394 |
71,35 22,92 |
347,68 345,63 |
346,00 349,80 |
2,05 +0,59 |
20:47:00 12.12.2025 |
|
||
|
Universal Health Services US9139031002 |
71,17 31,80 |
221,72 224,58 |
221,44 225,83 |
-2,86 -1,27 |
20:37:00 12.12.2025 |
|
||
|
Lennar US5260571048 |
71,10 36,25 |
118,33 119,15 |
118,24 120,22 |
-0,82 -0,69 |
20:45:00 12.12.2025 |
|
||
|
Booking US09857L1089 |
70,69 27,40 |
5.311,54 5.279,68 |
5.289,26 5.356,37 |
31,86 +0,60 |
20:46:00 12.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
70,04 31,42 |
405,87 413,05 |
402,91 413,67 |
-7,18 -1,74 |
20:47:00 12.12.2025 |
|
||
|
Chevron US1667641005 |
69,13 26,87 |
149,83 150,72 |
149,65 151,51 |
-0,89 -0,59 |
20:46:00 12.12.2025 |
|
||
|
Waters US9418481035 |
68,18 33,28 |
384,76 392,21 |
384,53 393,14 |
-7,45 -1,90 |
20:47:00 12.12.2025 |
|
||
|
Linde IE000S9YS762 |
67,27 20,11 |
|
|
- - |
|
|
||
|
Dover US2600031080 |
67,14 25,41 |
199,45 201,28 |
199,21 203,60 |
-1,83 -0,91 |
20:46:00 12.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
66,62 33,48 |
57,96 58,35 |
57,75 58,77 |
-0,39 -0,67 |
20:46:00 12.12.2025 |
|
||
|
Ross Stores US7782961038 |
66,52 32,20 |
182,56 183,13 |
182,49 184,34 |
-0,57 -0,31 |
20:46:00 12.12.2025 |
|
||
|
ServiceNow US81762P1021 |
66,37 40,20 |
860,96 867,49 |
858,33 874,21 |
-6,53 -0,75 |
20:43:00 12.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
65,32 21,42 |
185,80 183,47 |
183,47 185,80 |
2,33 +1,27 |
20:44:00 12.12.2025 |
|
||
|
M&T Bank US55261F1049 |
65,00 31,75 |
202,94 205,75 |
202,71 206,56 |
-2,81 -1,37 |
20:45:00 12.12.2025 |
|
||
|
Ventas US92276F1003 |
64,44 26,21 |
77,68 77,27 |
77,36 78,22 |
0,41 +0,53 |
20:47:00 12.12.2025 |
|
||
|
News B US65249B2088 |
64,00 31,19 |
29,73 29,56 |
29,73 29,96 |
0,17 +0,58 |
20:44:00 12.12.2025 |
|
||
|
Coterra Energy US1270971039 |
61,56 41,70 |
26,38 26,49 |
26,32 26,81 |
-0,11 -0,42 |
20:46:00 12.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
61,51 18,73 |
352,97 347,40 |
348,64 352,97 |
5,57 +1,60 |
20:46:00 12.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
59,86 35,83 |
698,56 707,50 |
697,58 712,06 |
-8,94 -1,26 |
20:45:00 12.12.2025 |
|
||
|
Lowes Companies US5486611073 |
59,62 26,72 |
246,29 248,08 |
245,98 250,14 |
-1,79 -0,72 |
20:46:00 12.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
59,10 28,62 |
183,39 183,30 |
183,18 186,55 |
0,09 +0,05 |
20:43:00 12.12.2025 |
|
||
|
Invesco BMG491BT1088 |
58,47 36,64 |
26,38 27,00 |
26,34 27,14 |
-0,62 -2,30 |
20:46:00 12.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
58,02 32,88 |
739,05 746,80 |
735,43 746,05 |
-7,75 -1,04 |
20:47:00 12.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
57,40 25,26 |
325,41 325,58 |
324,32 328,90 |
-0,17 -0,05 |
20:47:00 12.12.2025 |
|
||
|
Stryker US8636671013 |
57,28 24,30 |
352,79 352,97 |
352,41 356,03 |
-0,18 -0,05 |
20:45:00 12.12.2025 |
|
||
|
DexCom US2521311074 |
57,20 35,53 |
67,13 68,94 |
67,08 69,19 |
-1,81 -2,63 |
20:47:00 12.12.2025 |
|
||
|
Packaging US6951561090 |
57,16 24,98 |
205,30 205,30 |
204,67 205,89 |
0,00 +0,00 |
20:26:00 12.12.2025 |
|
||
|
S&P Global US78409V1044 |
56,88 24,26 |
500,71 497,56 |
498,56 503,79 |
3,15 +0,63 |
20:47:00 12.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
56,72 22,75 |
266,07 264,69 |
263,74 266,35 |
1,38 +0,52 |
20:46:00 12.12.2025 |
|
||
|
Datadog A US23804L1035 |
56,39 56,13 |
|
|
- - |
|
|
||
|
CME Group A US12572Q1058 |
56,04 23,18 |
273,09 272,41 |
271,20 273,76 |
0,69 +0,25 |
20:46:00 12.12.2025 |
|
||
|
Northern Trust US6658591044 |
56,00 29,25 |
137,99 140,09 |
137,68 140,75 |
-2,10 -1,50 |
20:46:00 12.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
56,00 30,70 |
40,92 41,49 |
40,81 41,78 |
-0,57 -1,37 |
20:46:00 12.12.2025 |
|
||
|
McDonalds US5801351017 |
55,44 18,33 |
317,27 309,71 |
310,45 317,77 |
7,56 +2,44 |
20:47:00 12.12.2025 |
|
||
|
F5 Networks US3156161024 |
54,75 34,42 |
263,18 264,45 |
259,63 265,98 |
-1,27 -0,48 |
20:47:00 12.12.2025 |
|
||
|
Electronic Arts US2855121099 |
54,54 27,84 |
203,75 203,66 |
203,60 203,90 |
0,09 +0,04 |
20:46:00 12.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
54,32 22,01 |
163,66 163,10 |
162,95 164,36 |
0,56 +0,34 |
20:46:00 12.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
54,28 31,73 |
197,59 199,55 |
196,82 201,74 |
-1,96 -0,98 |
20:47:00 12.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
53,44 17,85 |
88,09 87,73 |
87,92 88,88 |
0,36 +0,40 |
20:44:00 12.12.2025 |
|
||
|
Amazon US0231351067 |
53,36 35,07 |
226,73 230,28 |
225,15 230,07 |
-3,56 -1,54 |
20:46:00 12.12.2025 |
|
||
|
T-Mobile US US8725901040 |
53,04 26,26 |
194,99 195,33 |
194,26 197,85 |
-0,34 -0,17 |
20:47:00 12.12.2025 |
|
||
|
Carrier Global US14448C1045 |
52,70 24,24 |
53,19 54,15 |
53,01 54,86 |
-0,96 -1,77 |
20:46:00 12.12.2025 |
|
||
|
Gartner US3666511072 |
52,11 33,36 |
232,42 232,66 |
232,08 235,21 |
-0,24 -0,10 |
20:46:00 12.12.2025 |
|
||
|
FirstEnergy US3379321074 |
51,61 22,59 |
44,10 44,08 |
44,10 44,65 |
0,02 +0,03 |
20:46:00 12.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
51,46 38,53 |
229,07 231,83 |
227,88 234,75 |
-2,76 -1,19 |
20:46:00 12.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
51,28 29,10 |
210,97 211,49 |
210,87 213,03 |
-0,52 -0,25 |
20:46:00 12.12.2025 |
|
||
|
Prudential Financial US7443201022 |
50,76 26,25 |
116,82 117,05 |
116,52 117,90 |
-0,23 -0,20 |
20:44:00 12.12.2025 |
|
||
|
Ford Motor US3453708600 |
50,75 42,70 |
13,73 13,63 |
13,68 13,84 |
0,10 +0,70 |
20:46:00 12.12.2025 |
|
||
|
Halliburton US4062161017 |
50,56 44,24 |
28,49 29,12 |
28,00 29,55 |
-0,64 -2,18 |
20:46:00 12.12.2025 |
|
||
|
Regency Centers US7588491032 |
48,96 23,44 |
67,72 67,76 |
67,67 68,24 |
-0,04 -0,06 |
20:43:00 12.12.2025 |
|
||
|
Corteva US22052L1044 |
48,96 23,05 |
66,03 66,04 |
65,95 66,63 |
-0,01 -0,02 |
20:43:00 12.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
48,35 23,71 |
181,99 181,57 |
181,49 182,97 |
0,42 +0,23 |
20:41:00 12.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
47,76 30,93 |
143,01 141,87 |
141,87 144,46 |
1,14 +0,80 |
20:46:00 12.12.2025 |
|
||
|
BlackRock US09247X1019 |
47,74 22,82 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
ABIOMED US0036541003 |
47,43 33,52 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Public Service Enterprise Group US7445731067 |
47,19 23,79 |
78,90 78,96 |
78,53 79,52 |
-0,06 -0,08 |
20:47:00 12.12.2025 |
|
||
|
Xylem US98419M1009 |
47,00 28,21 |
137,31 140,06 |
136,48 140,49 |
-2,75 -1,96 |
20:47:00 12.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
46,88 26,98 |
265,88 272,54 |
265,53 272,26 |
-6,66 -2,44 |
20:44:00 12.12.2025 |
|
||
|
Exelon US30161N1019 |
46,43 22,85 |
43,53 43,09 |
43,14 43,59 |
0,44 +1,02 |
20:47:00 12.12.2025 |
|
||
|
News US65249B1098 |
45,70 29,98 |
26,25 26,10 |
26,25 26,46 |
0,15 +0,57 |
20:43:00 12.12.2025 |
|
||
|
Southern US8425871071 |
44,53 19,36 |
84,40 84,73 |
84,30 85,10 |
-0,33 -0,39 |
20:46:00 12.12.2025 |
|
||
|
American Electric Power US0255371017 |
44,25 23,06 |
114,16 114,26 |
113,95 115,44 |
-0,10 -0,09 |
20:46:00 12.12.2025 |
|
||
|
Amgen US0311621009 |
43,36 26,08 |
316,76 317,38 |
315,19 319,33 |
-0,62 -0,20 |
20:46:00 12.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
42,83 28,72 |
328,11 329,30 |
326,91 331,16 |
-1,19 -0,36 |
20:47:00 12.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
42,62 26,87 |
20,12 20,13 |
20,12 20,37 |
-0,01 -0,05 |
20:46:00 12.12.2025 |
|
||
|
Sempra Energy US8168511090 |
42,21 25,56 |
88,47 88,97 |
87,98 89,16 |
-0,50 -0,56 |
20:47:00 12.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
41,90 18,87 |
211,19 210,01 |
209,50 211,42 |
1,18 +0,56 |
20:47:00 12.12.2025 |
|
||
|
Genuine Parts US3724601055 |
41,41 26,73 |
132,44 133,96 |
132,38 134,94 |
-1,52 -1,13 |
20:40:00 12.12.2025 |
|
||
|
Altria US02209S1033 |
40,75 22,94 |
58,68 58,72 |
58,22 58,72 |
-0,05 -0,08 |
20:46:00 12.12.2025 |
|
||
|
Home Depot US4370761029 |
40,05 24,11 |
358,08 357,46 |
356,10 360,71 |
0,62 +0,17 |
20:47:00 12.12.2025 |
|
||
|
YUM! Brands US9884981013 |
39,90 21,07 |
150,72 148,12 |
148,90 150,89 |
2,60 +1,76 |
20:46:00 12.12.2025 |
|
||
|
Prologis US74340W1036 |
39,88 30,22 |
130,07 130,56 |
130,07 131,61 |
-0,49 -0,38 |
20:43:00 12.12.2025 |
|
||
|
NOV US62955J1034 |
39,73 37,16 |
14,07 13,86 |
14,07 14,07 |
0,21 +1,48 |
08:04:00 12.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
39,48 27,50 |
327,90 324,38 |
325,37 328,75 |
3,52 +1,09 |
20:46:00 12.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
38,65 32,32 |
17,74 17,91 |
17,70 18,00 |
-0,18 -0,98 |
20:46:00 12.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
38,47 23,25 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
IQVIA US46266C1053 |
37,68 33,04 |
221,50 225,98 |
221,22 226,74 |
-4,48 -1,98 |
20:46:00 12.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
37,32 23,98 |
480,11 474,88 |
471,01 480,80 |
5,23 +1,10 |
20:46:00 12.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
37,26 18,91 |
229,95 231,50 |
229,55 232,36 |
-1,55 -0,67 |
20:43:00 12.12.2025 |
|
||
|
Lamb Weston US5132721045 |
34,41 22,60 |
59,61 59,48 |
59,58 60,52 |
0,13 +0,22 |
20:46:00 12.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
33,90 22,73 |
97,46 95,64 |
95,67 98,00 |
1,82 +1,90 |
20:46:00 12.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
33,75 35,29 |
36,25 34,87 |
35,33 36,38 |
1,38 +3,94 |
20:46:00 12.12.2025 |
|
||
|
Take Two US8740541094 |
33,66 33,94 |
242,01 242,41 |
240,54 243,17 |
-0,41 -0,17 |
20:46:00 12.12.2025 |
|
||
|
Carnival PA1436583006 |
33,44 56,09 |
27,76 27,84 |
27,62 28,15 |
-0,08 -0,29 |
20:46:00 12.12.2025 |
|
||
|
Coca-Cola US1912161007 |
33,43 17,15 |
70,34 69,11 |
69,05 70,35 |
1,23 +1,78 |
20:46:00 12.12.2025 |
|
||
|
Ameren US0236081024 |
32,54 21,92 |
97,27 97,25 |
96,57 97,93 |
0,02 +0,02 |
20:46:00 12.12.2025 |
|
||
|
KeyCorp US4932671088 |
32,27 41,51 |
20,57 20,69 |
20,50 20,84 |
-0,13 -0,60 |
20:46:00 12.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
30,15 22,45 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Duke Energy US26441C2044 |
30,03 19,91 |
115,05 114,39 |
114,45 115,08 |
0,66 +0,58 |
20:46:00 12.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
29,90 21,27 |
257,34 257,41 |
256,95 259,00 |
-0,07 -0,03 |
20:47:00 12.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
29,74 23,99 |
432,18 433,67 |
430,26 438,39 |
-1,49 -0,34 |
20:44:00 12.12.2025 |
|
||
|
MSCI US55354G1004 |
29,32 25,74 |
548,02 549,61 |
546,09 554,51 |
-1,59 -0,29 |
20:39:00 12.12.2025 |
|
||
|
Alliant Energy US0188021085 |
29,11 22,40 |
65,27 64,93 |
65,10 65,44 |
0,34 +0,52 |
20:46:00 12.12.2025 |
|
||
|
QUALCOMM US7475251036 |
29,10 37,96 |
179,01 181,27 |
178,70 183,11 |
-2,27 -1,25 |
20:47:00 12.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
28,87 25,25 |
297,50 294,06 |
295,27 297,67 |
3,44 +1,17 |
20:46:00 12.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
28,30 30,18 |
272,73 272,26 |
272,41 275,01 |
0,47 +0,17 |
20:46:00 12.12.2025 |
|
||
|
CSX US1264081035 |
28,19 24,67 |
37,20 37,15 |
37,04 37,38 |
0,05 +0,12 |
20:46:00 12.12.2025 |
|
||
|
Merck US58933Y1055 |
28,00 26,05 |
99,61 99,01 |
98,51 100,66 |
0,60 +0,61 |
20:47:00 12.12.2025 |
|
||
|
Paychex US7043261079 |
27,99 24,48 |
116,23 114,63 |
115,20 116,55 |
1,60 +1,40 |
20:47:00 12.12.2025 |
|
||
|
ResMed US7611521078 |
27,86 34,10 |
251,23 252,39 |
250,59 252,93 |
-1,16 -0,46 |
20:47:00 12.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
27,05 32,15 |
18,41 18,13 |
18,21 18,51 |
0,28 +1,52 |
20:46:00 12.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
26,86 32,64 |
1.394,43 1.421,58 |
1.391,87 1.425,24 |
-27,15 -1,91 |
20:47:00 12.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
26,56 28,92 |
572,61 578,90 |
570,36 578,19 |
-6,29 -1,09 |
20:45:00 12.12.2025 |
|
||
|
Public Storage US74460D1090 |
26,49 25,59 |
274,31 273,71 |
273,32 277,25 |
0,60 +0,22 |
20:46:00 12.12.2025 |
|
||
|
Omnicom Group US6819191064 |
26,27 27,74 |
80,28 80,07 |
79,72 80,75 |
0,21 +0,26 |
20:46:00 12.12.2025 |
|
||
|
Dollar Tree US2567461080 |
25,50 40,06 |
130,00 129,97 |
127,76 130,41 |
0,03 +0,02 |
20:46:00 12.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
25,50 29,73 |
154,57 158,82 |
149,43 159,55 |
-4,25 -2,68 |
20:47:00 12.12.2025 |
|
||
|
Hershey US4278661081 |
25,09 24,76 |
181,60 181,58 |
181,60 183,62 |
0,02 +0,01 |
20:46:00 12.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
24,72 29,58 |
139,60 142,87 |
139,43 142,59 |
-3,27 -2,29 |
20:43:00 12.12.2025 |
|
||
|
Gap US3647601083 |
24,40 57,90 |
22,80 22,34 |
22,55 22,80 |
0,47 +2,08 |
18:57:00 12.12.2025 |
|
||
|
IDEX US45167R1041 |
24,17 17,84 |
178,15 181,24 |
177,57 182,45 |
-3,09 -1,70 |
20:45:00 12.12.2025 |
|
||
|
Rollins US7757111049 |
24,09 21,10 |
59,76 59,49 |
59,45 60,01 |
0,27 +0,45 |
20:42:00 12.12.2025 |
|
||
|
A.O. Smith US8318652091 |
23,75 26,85 |
68,41 68,58 |
68,21 69,28 |
-0,17 -0,25 |
20:46:00 12.12.2025 |
|
||
|
Salesforce US79466L3024 |
23,36 36,30 |
262,20 262,35 |
260,99 264,43 |
-0,15 -0,06 |
20:47:00 12.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
23,26 30,29 |
60,51 59,92 |
59,51 60,57 |
0,59 +0,98 |
20:46:00 12.12.2025 |
|
||
|
PPL US69351T1060 |
23,24 21,22 |
33,91 33,46 |
33,66 34,05 |
0,45 +1,34 |
20:47:00 12.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
22,90 27,18 |
134,17 133,02 |
133,73 134,58 |
1,15 +0,86 |
20:45:00 12.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
22,79 39,84 |
37,47 37,44 |
37,42 38,19 |
0,03 +0,07 |
20:46:00 12.12.2025 |
|
||
|
Leidos US5253271028 |
22,30 20,08 |
190,25 190,53 |
187,18 191,22 |
-0,28 -0,15 |
20:40:00 12.12.2025 |
|
||
|
Equifax US2944291051 |
22,00 33,69 |
218,69 220,60 |
217,81 223,60 |
-1,91 -0,87 |
20:44:00 12.12.2025 |
|
||
|
CMS Energy US1258961002 |
21,93 21,69 |
69,71 69,74 |
69,59 70,37 |
-0,03 -0,04 |
20:45:00 12.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
21,75 23,06 |
209,54 214,14 |
209,01 213,22 |
-4,60 -2,15 |
20:43:00 12.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
21,28 31,07 |
287,25 278,96 |
283,98 291,77 |
8,29 +2,97 |
20:46:00 12.12.2025 |
|
||
|
Masco US5745991068 |
20,99 29,61 |
63,70 64,69 |
63,69 65,08 |
-0,99 -1,53 |
20:45:00 12.12.2025 |
|
||
|
Danaher US2358511028 |
20,64 28,11 |
227,42 232,37 |
226,73 232,47 |
-4,95 -2,13 |
20:45:00 12.12.2025 |
|
||
|
Union Pacific US9078181081 |
20,51 23,95 |
239,50 236,12 |
237,09 239,68 |
3,38 +1,43 |
20:46:00 12.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
20,28 20,66 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Ecolab US2788651006 |
20,27 24,09 |
262,11 261,33 |
260,94 263,64 |
0,78 +0,30 |
20:47:00 12.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
20,18 19,49 |
26,26 26,55 |
26,19 26,71 |
-0,29 -1,09 |
20:45:00 12.12.2025 |
|
||
|
Avery Dennison US0536111091 |
20,16 25,46 |
182,37 181,66 |
181,86 183,62 |
0,71 +0,39 |
20:45:00 12.12.2025 |
|
||
|
Incyte US45337C1027 |
19,72 31,49 |
94,51 96,10 |
93,58 96,00 |
-1,59 -1,65 |
20:45:00 12.12.2025 |
|
||
|
Globe Life US37959E1029 |
19,12 18,08 |
139,35 139,04 |
138,89 140,12 |
0,31 +0,22 |
20:46:00 12.12.2025 |
|
||
|
VeriSign US92343E1029 |
19,02 28,00 |
241,87 244,07 |
241,73 245,23 |
-2,20 -0,90 |
20:47:00 12.12.2025 |
|
||
|
The Mosaic US61945C1036 |
19,01 46,11 |
26,09 25,19 |
25,55 26,23 |
0,90 +3,57 |
20:47:00 12.12.2025 |
|
||
|
Atmos Energy US0495601058 |
18,89 16,60 |
168,31 167,09 |
167,34 169,52 |
1,22 +0,73 |
20:44:00 12.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
18,72 23,65 |
124,74 123,28 |
123,13 124,74 |
1,46 +1,18 |
20:45:00 12.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
18,40 31,52 |
53,50 53,58 |
53,42 53,98 |
-0,08 -0,15 |
20:47:00 12.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
18,24 23,10 |
75,31 74,68 |
75,01 75,77 |
0,63 +0,84 |
20:47:00 12.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
17,49 20,53 |
103,47 103,48 |
103,00 104,24 |
-0,01 -0,01 |
20:47:00 12.12.2025 |
|
||
|
3M US88579Y1010 |
17,01 27,95 |
168,19 168,60 |
167,82 169,73 |
-0,42 -0,25 |
20:46:00 12.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
16,14 21,89 |
250,38 252,49 |
250,11 254,22 |
-2,11 -0,84 |
20:40:00 12.12.2025 |
|
||
|
Texas Instruments US8825081040 |
15,99 30,64 |
179,56 181,67 |
179,39 183,15 |
-2,11 -1,16 |
20:47:00 12.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
15,88 42,25 |
123,80 124,85 |
123,71 126,71 |
-1,05 -0,84 |
20:47:00 12.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,44 |
160,13 164,71 |
160,04 164,92 |
-4,58 -2,78 |
20:46:00 12.12.2025 |
|
||
|
Evergy US30034W1062 |
15,21 13,24 |
73,60 73,37 |
73,35 73,81 |
0,23 +0,31 |
20:46:00 12.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
14,87 24,20 |
217,79 216,29 |
216,17 219,13 |
1,50 +0,69 |
20:47:00 12.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
14,79 29,26 |
81,81 81,21 |
81,34 82,26 |
0,60 +0,74 |
20:47:00 12.12.2025 |
|
||
|
CVS Health US1266501006 |
14,74 31,78 |
78,99 80,83 |
78,97 81,00 |
-1,84 -2,28 |
20:46:00 12.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
14,53 26,87 |
271,75 270,37 |
270,35 273,00 |
1,38 +0,51 |
20:46:00 12.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
12,70 22,46 |
131,66 132,96 |
131,63 133,57 |
-1,30 -0,98 |
20:45:00 12.12.2025 |
|
||
|
HP US40434L1052 |
12,62 36,28 |
24,73 25,41 |
24,73 25,45 |
-0,68 -2,68 |
20:47:00 12.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
12,61 25,16 |
27,61 27,78 |
27,61 28,11 |
-0,18 -0,63 |
20:46:00 12.12.2025 |
|
||
|
Elevance Health US0367521038 |
12,26 30,20 |
359,76 360,22 |
358,39 363,37 |
-0,46 -0,13 |
20:46:00 12.12.2025 |
|
||
|
DaVita US23918K1088 |
11,84 34,99 |
121,19 120,33 |
120,87 121,70 |
0,86 +0,71 |
20:42:00 12.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
11,60 21,57 |
176,22 176,07 |
175,39 177,00 |
0,15 +0,09 |
20:45:00 12.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
11,36 23,65 |
87,22 86,75 |
86,72 87,44 |
0,47 +0,54 |
20:46:00 12.12.2025 |
|
||
|
DTE Energy US2333311072 |
10,78 21,07 |
130,10 130,75 |
129,91 132,02 |
-0,65 -0,50 |
20:46:00 12.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
10,72 29,64 |
192,50 194,43 |
192,30 195,51 |
-1,93 -0,99 |
20:42:00 12.12.2025 |
|
||
|
Autodesk US0527691069 |
10,68 35,84 |
298,20 300,93 |
296,44 302,48 |
-2,73 -0,91 |
20:46:00 12.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
10,41 23,71 |
445,90 445,84 |
445,18 450,23 |
0,06 +0,01 |
20:45:00 12.12.2025 |
|
||
|
Henry Schein US8064071025 |
10,38 25,99 |
76,20 76,24 |
75,54 76,68 |
-0,04 -0,05 |
20:47:00 12.12.2025 |
|
||
|
Equinix US29444U7000 |
10,20 28,82 |
750,34 754,13 |
727,51 763,84 |
-3,79 -0,50 |
20:46:00 12.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
9,29 19,68 |
187,27 187,18 |
186,81 188,67 |
0,09 +0,05 |
20:43:00 12.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
9,25 23,99 |
258,19 258,13 |
257,62 260,89 |
0,06 +0,02 |
20:46:00 12.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
9,10 20,09 |
516,96 523,11 |
514,90 524,08 |
-6,16 -1,18 |
20:42:00 12.12.2025 |
|
||
|
Harris US5024311095 |
8,45 19,67 |
287,31 289,86 |
287,24 292,61 |
-2,55 -0,88 |
20:46:00 12.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
7,86 34,58 |
158,99 158,92 |
158,16 161,03 |
0,07 +0,04 |
20:47:00 12.12.2025 |
|
||
|
Procter Gamble US7427181091 |
7,27 18,15 |
142,66 140,76 |
140,90 143,07 |
1,90 +1,35 |
20:46:00 12.12.2025 |
|
||
|
Fortive US34959J1088 |
6,95 24,52 |
54,85 55,46 |
54,85 55,72 |
-0,61 -1,10 |
20:46:00 12.12.2025 |
|
||
|
PepsiCo US7134481081 |
6,73 19,62 |
149,89 149,04 |
148,74 150,30 |
0,85 +0,57 |
20:47:00 12.12.2025 |
|
||
|
Equity Residential US29476L1070 |
6,41 23,51 |
60,79 60,63 |
60,75 61,21 |
0,16 +0,26 |
20:46:00 12.12.2025 |
|
||
|
Cognizant US1924461023 |
4,55 27,50 |
83,22 83,82 |
83,10 84,00 |
-0,60 -0,72 |
20:46:00 12.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
3,97 31,11 |
340,80 336,73 |
337,50 344,98 |
4,07 +1,21 |
20:47:00 12.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
3,22 38,79 |
44,91 43,77 |
44,68 44,91 |
1,14 +2,60 |
11:24:00 12.12.2025 |
|
||
|
FedEx US31428X1063 |
1,70 33,28 |
283,42 284,78 |
283,30 287,52 |
-1,36 -0,48 |
20:43:00 12.12.2025 |
|
||
|
Hologic US4364401012 |
1,60 27,96 |
74,93 74,83 |
74,88 75,02 |
0,10 +0,13 |
20:44:00 12.12.2025 |
|
||
|
AT&T US00206R1023 |
1,06 24,52 |
24,56 24,30 |
24,27 24,81 |
0,26 +1,07 |
20:46:00 12.12.2025 |
|
||
|
Albemarle US0126531013 |
0,87 56,55 |
132,50 134,59 |
129,96 135,61 |
-2,09 -1,55 |
20:45:00 12.12.2025 |
|
||
|
Realty US7561091049 |
0,38 20,17 |
57,66 57,22 |
57,34 57,91 |
0,44 +0,76 |
20:47:00 12.12.2025 |
|
||
|
Church Dwight US1713401024 |
0,21 23,29 |
84,60 83,57 |
83,66 85,27 |
1,03 +1,23 |
20:45:00 12.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
0,15 28,88 |
47,41 47,06 |
47,17 47,64 |
0,35 +0,74 |
20:47:00 12.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Trimble Navigation US8962391004 |
-0,02 27,26 |
81,00 83,34 |
80,46 83,52 |
-2,34 -2,81 |
20:43:00 12.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
-0,43 34,13 |
83,46 84,24 |
83,28 84,50 |
-0,78 -0,93 |
20:46:00 12.12.2025 |
|
||
|
Franklin Resources US3546131018 |
-0,63 32,28 |
23,48 23,47 |
23,42 23,65 |
0,01 +0,04 |
20:46:00 12.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-0,75 41,97 |
67,20 69,09 |
67,10 69,56 |
-1,89 -2,74 |
20:47:00 12.12.2025 |
|
||
|
Fox US35137L2043 |
-1,04 23,30 |
63,41 63,44 |
63,33 64,00 |
-0,03 -0,05 |
20:46:00 12.12.2025 |
|
||
|
Sysco US8718291078 |
-1,30 23,57 |
74,30 74,23 |
73,85 74,55 |
0,07 +0,09 |
20:45:00 12.12.2025 |
|
||
|
Mondelez US6092071058 |
-2,77 21,48 |
54,10 53,79 |
53,88 54,65 |
0,31 +0,58 |
20:47:00 12.12.2025 |
|
||
|
UDR US9026531049 |
-3,76 22,94 |
35,51 35,62 |
35,43 35,91 |
-0,11 -0,31 |
20:46:00 12.12.2025 |
|
||
|
Edison International US2810201077 |
-4,17 27,22 |
58,48 57,93 |
58,03 59,20 |
0,55 +0,94 |
20:44:00 12.12.2025 |
|
||
|
Teradyne US8807701029 |
-4,53 34,42 |
193,06 203,97 |
192,08 201,97 |
-10,91 -5,35 |
20:46:00 12.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-4,58 18,63 |
78,11 77,25 |
77,16 78,47 |
0,86 +1,11 |
20:46:00 12.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-4,86 33,86 |
35,40 35,20 |
35,40 35,40 |
0,20 +0,57 |
08:01:00 12.12.2025 |
|
||
|
Hasbro US4180561072 |
-5,18 33,00 |
81,80 83,96 |
81,76 84,85 |
-2,16 -2,57 |
20:46:00 12.12.2025 |
|
||
|
Honeywell US4385161066 |
-6,14 22,20 |
192,83 193,85 |
192,51 194,61 |
-1,02 -0,53 |
20:46:00 12.12.2025 |
|
||
|
Airbnb US0090661010 |
-6,22 45,97 |
|
|
- - |
|
|
||
|
Air Products and Chemicals US0091581068 |
-6,59 25,81 |
241,29 243,73 |
240,09 244,39 |
-2,44 -1,00 |
20:46:00 12.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-6,78 34,67 |
65,00 66,20 |
64,80 66,69 |
-1,20 -1,81 |
20:46:00 12.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-8,25 25,94 |
455,11 453,73 |
454,84 462,80 |
1,38 +0,30 |
20:47:00 12.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-8,27 21,97 |
99,36 99,75 |
99,07 100,10 |
-0,39 -0,39 |
20:47:00 12.12.2025 |
|
||
|
Boeing US0970231058 |
-9,22 37,35 |
204,69 200,71 |
201,66 206,09 |
3,98 +1,98 |
20:46:00 12.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-9,81 28,31 |
58,92 60,26 |
58,68 60,57 |
-1,35 -2,23 |
20:44:00 12.12.2025 |
|
||
|
American Water Works US0304201033 |
-10,35 25,84 |
131,36 130,09 |
130,42 132,15 |
1,27 +0,98 |
20:45:00 12.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-10,94 26,41 |
101,41 100,91 |
101,15 102,56 |
0,50 +0,50 |
20:44:00 12.12.2025 |
|
||
|
LKQ US5018892084 |
-12,00 30,21 |
30,84 31,04 |
30,77 31,42 |
-0,21 -0,66 |
20:46:00 12.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-12,08 36,86 |
41,32 40,74 |
41,20 42,20 |
0,58 +1,42 |
20:47:00 12.12.2025 |
|
||
|
International Paper US4601461035 |
-12,29 31,48 |
38,57 39,05 |
38,53 39,23 |
-0,48 -1,23 |
20:46:00 12.12.2025 |
|
||
|
Mohawk Industries US6081901042 |
-12,96 38,68 |
111,90 112,66 |
111,70 113,85 |
-0,76 -0,67 |
20:44:00 12.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-13,48 26,31 |
52,45 51,20 |
52,01 52,98 |
1,25 +2,44 |
20:46:00 12.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-14,05 25,36 |
199,95 200,43 |
198,40 202,55 |
-0,48 -0,24 |
20:45:00 12.12.2025 |
|
||
|
Akamai US00971T1016 |
-14,05 29,73 |
86,03 85,45 |
85,41 86,62 |
0,58 +0,68 |
20:46:00 12.12.2025 |
|
||
|
American Tower US03027X1000 |
-14,15 27,52 |
181,00 181,71 |
180,68 183,15 |
-0,72 -0,39 |
20:46:00 12.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-14,58 27,55 |
59,98 59,56 |
59,15 60,37 |
0,42 +0,71 |
20:46:00 12.12.2025 |
|
||
|
Starbucks US8552441094 |
-14,84 30,50 |
85,63 84,74 |
85,05 85,93 |
0,89 +1,05 |
20:47:00 12.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-17,40 33,69 |
68,30 67,47 |
67,87 68,41 |
0,83 +1,23 |
20:46:00 12.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-17,73 27,19 |
68,01 67,50 |
67,66 68,29 |
0,51 +0,76 |
20:46:00 12.12.2025 |
|
||
|
Intel US4581401001 |
-17,88 45,91 |
38,12 39,51 |
37,93 40,03 |
-1,40 -3,53 |
20:47:00 12.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-18,36 24,29 |
59,09 58,17 |
58,25 59,12 |
0,92 +1,58 |
20:45:00 12.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-18,55 18,64 |
8,28 8,33 |
8,27 8,39 |
-0,06 -0,66 |
20:46:00 12.12.2025 |
|
||
|
General Mills US3703341046 |
-18,65 22,62 |
46,46 46,23 |
46,36 46,87 |
0,23 +0,50 |
20:46:00 12.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-19,41 27,82 |
49,60 49,70 |
49,50 50,00 |
-0,10 -0,20 |
20:47:00 12.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-20,95 59,81 |
20,83 20,55 |
20,66 21,33 |
0,28 +1,36 |
20:46:00 12.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-21,13 21,48 |
103,06 103,45 |
103,04 104,14 |
-0,39 -0,38 |
20:47:00 12.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,47 31,74 |
269,16 273,54 |
266,13 274,00 |
-4,38 -1,60 |
20:47:00 12.12.2025 |
|
||
|
Best Buy US0865161014 |
-23,71 36,94 |
73,70 74,97 |
73,27 76,01 |
-1,27 -1,69 |
20:46:00 12.12.2025 |
|
||
|
Pool US73278L1052 |
-24,26 35,85 |
240,28 240,29 |
239,90 244,99 |
-0,01 +0,00 |
20:46:00 12.12.2025 |
|
||
|
Adobe US00724F1012 |
-24,51 34,77 |
355,87 350,43 |
349,42 362,67 |
5,44 +1,55 |
20:46:00 12.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-24,76 25,41 |
147,77 149,55 |
147,69 151,04 |
-1,78 -1,19 |
20:45:00 12.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-24,79 26,22 |
23,45 23,20 |
23,27 23,54 |
0,25 +1,06 |
20:47:00 12.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-25,77 24,47 |
24,41 24,39 |
24,39 24,75 |
0,02 +0,06 |
20:47:00 12.12.2025 |
|
||
|
Biogen US09062X1037 |
-26,03 39,13 |
174,81 172,50 |
171,27 175,08 |
2,31 +1,34 |
20:43:00 12.12.2025 |
|
||
|
PPG Industries US6935061076 |
-26,07 28,21 |
103,14 102,76 |
102,88 103,72 |
0,38 +0,37 |
20:46:00 12.12.2025 |
|
||
|
Boston Properties US1011211018 |
-26,35 94,74 |
71,04 71,62 |
71,03 72,09 |
-0,58 -0,81 |
20:42:00 12.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-26,89 35,42 |
100,76 103,92 |
100,76 104,00 |
-3,16 -3,04 |
20:42:00 12.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-27,42 27,14 |
91,54 92,45 |
90,60 93,10 |
-0,91 -0,98 |
20:47:00 12.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-27,46 31,26 |
104,51 104,96 |
104,47 105,57 |
-0,45 -0,43 |
20:46:00 12.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-27,64 34,68 |
44,20 43,40 |
44,20 44,20 |
0,80 +1,84 |
08:05:00 12.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-27,91 27,07 |
190,45 192,83 |
190,20 194,08 |
-2,38 -1,23 |
20:46:00 12.12.2025 |
|
||
|
McCormick US5797802064 |
-28,71 24,90 |
66,80 65,94 |
66,13 66,93 |
0,86 +1,30 |
20:44:00 12.12.2025 |
|
||
|
AES US00130H1059 |
-30,40 38,36 |
13,88 14,00 |
13,77 14,12 |
-0,13 -0,89 |
20:45:00 12.12.2025 |
|
||
|
Humana US4448591028 |
-30,71 37,30 |
268,34 266,49 |
267,36 274,77 |
1,85 +0,69 |
20:45:00 12.12.2025 |
|
||
|
Viatris US92556V1061 |
-31,14 27,28 |
11,62 11,59 |
11,51 11,71 |
0,03 +0,26 |
20:45:00 12.12.2025 |
|
||
|
Verizon US92343V1044 |
-31,26 21,78 |
40,70 40,22 |
40,12 40,98 |
0,48 +1,18 |
20:47:00 12.12.2025 |
|
||
|
Moderna US60770K1079 |
-33,98 54,66 |
29,80 29,63 |
29,40 30,44 |
0,17 +0,57 |
20:47:00 12.12.2025 |
|
||
|
Centene US15135B1017 |
-34,68 37,75 |
41,01 40,46 |
40,69 41,72 |
0,55 +1,36 |
20:46:00 12.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-34,93 31,28 |
56,80 55,08 |
55,86 56,80 |
1,72 +3,12 |
12:21:00 12.12.2025 |
|
||
|
Pfizer US7170811035 |
-35,61 26,64 |
25,80 25,80 |
25,73 26,04 |
-0,01 -0,02 |
20:47:00 12.12.2025 |
|
||
|
Walt Disney US2546871060 |
-35,83 29,51 |
111,61 111,46 |
111,27 113,32 |
0,15 +0,13 |
20:47:00 12.12.2025 |
|
||
|
Dollar General US2566771059 |
-36,93 35,96 |
132,48 132,68 |
130,78 132,77 |
-0,20 -0,15 |
20:45:00 12.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-37,70 29,31 |
100,18 100,48 |
100,03 101,64 |
-0,30 -0,30 |
20:47:00 12.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-37,72 26,63 |
28,73 28,43 |
28,50 28,95 |
0,30 +1,04 |
20:46:00 12.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-37,75 45,83 |
12,85 12,68 |
12,85 12,85 |
0,17 +1,34 |
08:08:00 12.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-37,79 21,33 |
16,59 16,68 |
16,58 16,88 |
-0,09 -0,54 |
20:46:00 12.12.2025 |
|
||
|
Fiserv US3377381088 |
-38,96 36,10 |
68,49 68,16 |
67,94 69,34 |
0,33 +0,48 |
20:47:00 12.12.2025 |
|
||
|
Qorvo US74736K1016 |
-39,79 42,09 |
75,62 75,26 |
75,62 75,62 |
0,36 +0,48 |
09:06:00 12.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-40,23 27,30 |
91,05 91,84 |
91,01 92,20 |
-0,79 -0,86 |
20:46:00 12.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,52 32,63 |
63,25 63,25 |
62,69 63,52 |
0,00 +0,00 |
20:46:00 12.12.2025 |
|
||
|
Catalent US1488061029 |
-40,68 40,50 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Generac US3687361044 |
-41,01 45,21 |
160,96 167,65 |
158,49 167,65 |
-6,69 -3,99 |
20:42:00 12.12.2025 |
|
||
|
Target US87612E1064 |
-43,29 37,45 |
97,15 96,97 |
96,28 98,20 |
0,18 +0,19 |
20:46:00 12.12.2025 |
|
||
|
Comcast US20030N1019 |
-44,20 29,32 |
27,37 27,60 |
27,33 27,85 |
-0,24 -0,85 |
20:46:00 12.12.2025 |
|
||
|
Ball US0584981064 |
-45,27 31,42 |
50,57 49,21 |
49,33 50,87 |
1,36 +2,76 |
20:46:00 12.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-45,53 35,88 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-46,49 33,85 |
44,47 45,11 |
44,38 45,52 |
-0,64 -1,42 |
20:46:00 12.12.2025 |
|
||
|
Hormel Foods US4404521001 |
-47,02 25,00 |
24,10 23,71 |
23,78 24,26 |
0,39 +1,62 |
20:46:00 12.12.2025 |
|
||
|
Clorox US1890541097 |
-47,15 27,20 |
103,80 102,83 |
103,25 104,82 |
0,97 +0,94 |
20:43:00 12.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-47,69 27,03 |
17,73 17,60 |
17,69 17,87 |
0,13 +0,74 |
20:44:00 12.12.2025 |
|
||
|
Nike US6541061031 |
-49,08 34,92 |
67,55 67,74 |
67,13 69,12 |
-0,20 -0,29 |
20:47:00 12.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-49,51 40,27 |
66,93 68,25 |
66,69 68,79 |
-1,32 -1,93 |
20:47:00 12.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-51,14 55,42 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-53,34 38,05 |
166,16 166,08 |
166,10 169,08 |
0,08 +0,05 |
20:35:00 12.12.2025 |
|
||
|
Dow US2605571031 |
-53,39 32,64 |
24,08 24,58 |
24,02 24,88 |
-0,50 -2,03 |
20:46:00 12.12.2025 |
|
||
|
Western Union Company US9598021098 |
-54,05 29,91 |
8,30 8,23 |
8,15 8,30 |
0,07 +0,88 |
15:43:00 12.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-54,27 40,66 |
104,48 105,56 |
103,62 105,76 |
-1,08 -1,02 |
20:46:00 12.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-54,36 34,71 |
67,16 67,24 |
66,93 68,14 |
-0,08 -0,12 |
20:45:00 12.12.2025 |
|
||
|
CarMax US1431301027 |
-54,91 41,89 |
35,31 34,72 |
35,31 35,31 |
0,59 +1,70 |
08:05:00 12.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-55,63 36,05 |
75,26 76,54 |
75,13 76,88 |
-1,28 -1,67 |
20:43:00 12.12.2025 |
|
||
|
Robert Half US7703231032 |
-55,81 32,61 |
23,40 23,20 |
23,40 23,40 |
0,20 +0,86 |
08:07:00 12.12.2025 |
|
||
|
Global Payments US37940X1028 |
-57,60 36,00 |
81,84 81,92 |
81,64 83,18 |
-0,08 -0,10 |
20:44:00 12.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-57,79 32,54 |
69,44 71,56 |
69,44 69,44 |
-2,12 -2,96 |
08:04:00 12.12.2025 |
|
||
|
Illumina US4523271090 |
-58,20 49,61 |
115,48 115,22 |
115,42 117,96 |
0,26 +0,23 |
15:08:00 12.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-58,53 65,87 |
36,79 37,02 |
36,63 37,82 |
-0,23 -0,62 |
20:47:00 12.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-58,74 29,61 |
30,88 30,88 |
30,85 31,48 |
-0,01 -0,02 |
20:46:00 12.12.2025 |
|
||
|
Charter A US16119P1084 |
-66,28 37,26 |
207,13 212,06 |
206,93 214,61 |
-4,93 -2,32 |
20:45:00 12.12.2025 |
|
||
|
Align Technology US0162551016 |
-66,35 51,40 |
165,59 163,87 |
163,00 166,73 |
1,72 +1,05 |
20:46:00 12.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-66,97 46,34 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-68,03 46,69 |
40,42 41,56 |
40,42 41,04 |
-1,14 -2,74 |
17:55:00 12.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-69,69 44,20 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-70,05 41,31 |
61,97 61,69 |
61,00 62,15 |
0,28 +0,45 |
20:47:00 12.12.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-71,29 37,14 |
11,32 11,37 |
11,32 11,32 |
-0,06 -0,48 |
08:04:00 12.12.2025 |
|
||
|
Under Armour US9043112062 |
-71,90 50,25 |
3,56 3,52 |
3,56 3,56 |
0,04 +1,02 |
08:07:00 12.12.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-72,56 31,52 |
46,10 45,57 |
45,72 46,27 |
0,53 +1,16 |
20:46:00 12.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-72,65 42,98 |
9,86 9,55 |
9,86 9,86 |
0,32 +3,33 |
08:07:00 12.12.2025 |
|
||
|
Under Armour US9043111072 |
-74,27 52,46 |
3,70 3,71 |
3,70 3,85 |
-0,02 -0,40 |
20:46:00 12.12.2025 |
|
||
|
Baxter International US0718131099 |
-75,32 33,00 |
19,09 18,90 |
18,92 19,34 |
0,19 +1,01 |
20:46:00 12.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,44 35,95 |
9,68 9,79 |
9,68 9,68 |
-0,10 -1,06 |
08:02:00 12.12.2025 |
|
||
|
V.F. US9182041080 |
-77,59 53,68 |
16,71 15,89 |
16,53 16,71 |
0,82 +5,16 |
10:05:00 12.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-86,30 51,40 |
7,31 7,34 |
7,31 7,31 |
-0,03 -0,41 |
08:05:00 12.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,29 60,91 |
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.