S&P 500
6.798,93
PKT
+27,38
PKT
+0,40
%
Indikation*
6.796,29
PKT
+24,74
PKT
+0,37
%
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 | ||
|---|---|---|---|---|---|---|---|---|
|
Palantir US69608A1088 |
1.695,05 71,11 |
187,90 190,74 |
181,36 190,29 |
-2,84 -1,49 |
22:30:00 05.11.2025 |
|
||
|
NVIDIA US67066G1040 |
1.381,11 51,74 |
195,21 198,69 |
194,97 202,90 |
-3,48 -1,75 |
22:30:00 05.11.2025 |
|
||
|
Broadcom US11135F1012 |
886,34 42,35 |
358,98 351,94 |
350,11 364,85 |
7,04 +2,00 |
22:30:00 05.11.2025 |
|
||
|
Marathon Oil US5658491064 |
676,19 47,12 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Diamondback Energy US25278X1090 |
638,83 39,80 |
137,29 139,42 |
137,04 140,80 |
-2,13 -1,53 |
22:30:00 05.11.2025 |
|
||
|
Quanta Services US74762E1029 |
604,04 40,20 |
453,45 438,66 |
442,45 459,13 |
14,79 +3,37 |
22:15:00 05.11.2025 |
|
||
|
Eli Lilly US5324571083 |
519,92 33,65 |
925,81 906,86 |
907,86 955,44 |
18,95 +2,09 |
22:15:00 05.11.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
476,72 38,69 |
186,18 183,78 |
184,04 189,52 |
2,40 +1,31 |
22:15:00 05.11.2025 |
|
||
|
KLA-Tencor US4824801009 |
475,49 41,91 |
1.227,10 1.193,49 |
1.203,55 1.242,64 |
33,61 +2,82 |
22:30:00 05.11.2025 |
|
||
|
Western Digital US9581021055 |
461,90 47,53 |
160,10 152,18 |
152,99 165,39 |
7,92 +5,20 |
22:30:00 05.11.2025 |
|
||
|
Palo Alto Networks US6974351057 |
451,04 41,80 |
|
|
- - |
|
|
||
|
NRG Energy US6293775085 |
428,24 42,77 |
173,19 167,99 |
167,70 175,24 |
5,20 +3,10 |
22:15:00 05.11.2025 |
|
||
|
McKesson US58155Q1031 |
410,53 27,02 |
844,26 841,67 |
836,31 860,53 |
2,59 +0,31 |
22:15:00 05.11.2025 |
|
||
|
Dell Technologies US24703L2025 |
391,65 44,58 |
152,41 154,64 |
149,19 154,92 |
-2,23 -1,44 |
22:15:00 05.11.2025 |
|
||
|
Amphenol US0320951017 |
382,59 30,29 |
138,87 136,70 |
136,68 141,02 |
2,17 +1,59 |
22:15:00 05.11.2025 |
|
||
|
Arista Networks US0404131064 |
357,43 33,19 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Ralph Lauren A US7512121010 |
354,26 39,81 |
316,90 309,29 |
307,37 319,68 |
7,61 +2,46 |
22:15:00 05.11.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
352,82 50,99 |
256,63 257,38 |
256,45 262,40 |
-0,75 -0,29 |
22:15:00 05.11.2025 |
|
||
|
Tapestry US8760301072 |
333,86 41,66 |
109,31 106,39 |
105,58 109,96 |
2,92 +2,74 |
22:15:00 05.11.2025 |
|
||
|
Oracle US68389X1054 |
332,01 37,81 |
250,31 248,17 |
247,08 252,40 |
2,14 +0,86 |
22:15:00 05.11.2025 |
|
||
|
Valero Energy US91913Y1001 |
329,73 41,37 |
170,14 169,11 |
168,84 172,65 |
1,03 +0,61 |
22:15:00 05.11.2025 |
|
||
|
United Rentals US9113631090 |
327,20 39,79 |
844,51 852,76 |
840,67 854,84 |
-8,25 -0,97 |
22:15:00 05.11.2025 |
|
||
|
Occidental Petroleum US6745991058 |
321,42 49,22 |
39,75 40,08 |
39,75 40,41 |
-0,33 -0,82 |
22:15:00 05.11.2025 |
|
||
|
Lam Research US5128073062 |
321,37 43,47 |
165,05 155,78 |
157,48 166,92 |
9,27 +5,95 |
22:30:00 05.11.2025 |
|
||
|
Micron Technology US5951121038 |
318,96 47,45 |
237,50 218,03 |
224,78 239,88 |
19,47 +8,93 |
22:30:00 05.11.2025 |
|
||
|
Wells Fargo US9497461015 |
311,16 33,37 |
86,95 87,13 |
85,94 88,30 |
-0,18 -0,21 |
22:15:00 05.11.2025 |
|
||
|
Goldman Sachs US38141G1040 |
310,88 28,96 |
793,09 790,83 |
775,65 796,87 |
2,26 +0,29 |
22:15:00 05.11.2025 |
|
||
|
Williams-Sonoma US9699041011 |
297,33 47,25 |
198,96 193,99 |
193,06 201,30 |
4,97 +2,56 |
22:15:00 05.11.2025 |
|
||
|
APA US03743Q1085 |
293,10 43,81 |
21,66 22,09 |
21,64 22,35 |
-0,43 -1,95 |
22:30:00 05.11.2025 |
|
||
|
Iron Mountain US46284V1017 |
285,93 31,44 |
100,47 103,32 |
96,91 106,84 |
-2,85 -2,76 |
22:15:00 05.11.2025 |
|
||
|
Cardinal Health US14149Y1082 |
280,58 28,55 |
196,79 195,34 |
194,25 200,00 |
1,45 +0,74 |
22:15:00 05.11.2025 |
|
||
|
American Express US0258161092 |
278,20 31,85 |
365,80 360,49 |
356,50 367,71 |
5,31 +1,47 |
22:15:00 05.11.2025 |
|
||
|
Unum Group US91529Y1064 |
273,73 35,70 |
67,28 62,04 |
67,28 67,28 |
5,24 +8,45 |
08:01:00 05.11.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
272,46 25,42 |
305,11 304,20 |
302,64 308,50 |
0,91 +0,30 |
22:15:00 05.11.2025 |
|
||
|
Applied Materials US0382221051 |
270,66 42,95 |
240,89 230,19 |
230,19 241,90 |
10,70 +4,65 |
22:30:00 05.11.2025 |
|
||
|
Howmet Aerospace US4432011082 |
259,44 26,36 |
206,31 205,02 |
203,03 207,28 |
1,29 +0,63 |
22:15:00 05.11.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
258,23 31,04 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Caterpillar US1491231015 |
255,67 31,24 |
569,15 547,58 |
550,50 574,00 |
21,57 +3,94 |
22:15:00 05.11.2025 |
|
||
|
Devon Energy US25179M1036 |
250,22 50,75 |
32,34 32,55 |
32,29 33,12 |
-0,21 -0,65 |
22:15:00 05.11.2025 |
|
||
|
Eaton IE00B8KQN827 |
249,37 31,90 |
385,44 377,72 |
376,76 394,00 |
7,72 +2,04 |
22:15:00 05.11.2025 |
|
||
|
Parker Hannifin US7010941042 |
248,19 30,11 |
774,15 768,99 |
755,10 779,29 |
5,16 +0,67 |
22:15:00 05.11.2025 |
|
||
|
ExxonMobil US30231G1022 |
241,87 30,42 |
113,68 114,14 |
113,68 115,16 |
-0,46 -0,40 |
22:15:00 05.11.2025 |
|
||
|
HCA US40412C1018 |
240,98 29,87 |
473,20 471,68 |
466,04 477,78 |
1,52 +0,32 |
22:15:00 05.11.2025 |
|
||
|
Cencora US03073E1055 |
228,60 25,74 |
354,00 344,53 |
342,01 361,01 |
9,47 +2,75 |
22:15:00 05.11.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
228,22 25,95 |
128,23 127,94 |
128,02 129,78 |
0,29 +0,23 |
22:15:00 05.11.2025 |
|
||
|
Tesla US88160R1014 |
227,85 60,08 |
462,07 444,26 |
440,71 466,30 |
17,81 +4,01 |
22:30:00 05.11.2025 |
|
||
|
Morgan Stanley US6174464486 |
226,78 30,64 |
165,18 164,01 |
161,69 165,95 |
1,17 +0,71 |
22:15:00 05.11.2025 |
|
||
|
Welltower US95040Q1040 |
226,62 27,94 |
186,35 184,35 |
185,28 188,06 |
2,00 +1,08 |
22:15:00 05.11.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
224,87 31,47 |
284,31 277,54 |
277,35 286,33 |
6,77 +2,44 |
22:30:00 05.11.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
222,67 31,05 |
284,75 278,06 |
277,91 286,68 |
6,69 +2,41 |
22:30:00 05.11.2025 |
|
||
|
CF Industries US1252691001 |
219,98 38,71 |
85,05 84,55 |
85,00 86,83 |
0,50 +0,59 |
22:15:00 05.11.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
215,49 52,53 |
256,33 250,05 |
243,01 259,65 |
6,28 +2,51 |
22:30:00 05.11.2025 |
|
||
|
Baker Hughes US05722G1004 |
214,26 38,34 |
47,04 45,97 |
45,82 47,66 |
1,07 +2,33 |
22:30:00 05.11.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
211,60 24,37 |
94,94 93,83 |
94,11 96,32 |
1,11 +1,18 |
22:30:00 05.11.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
211,17 25,71 |
311,68 309,25 |
305,77 313,08 |
2,43 +0,79 |
22:15:00 05.11.2025 |
|
||
|
AutoZone US0533321024 |
210,42 27,34 |
3.661,81 3.675,90 |
3.654,53 3.748,00 |
-14,09 -0,38 |
22:15:00 05.11.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
209,64 26,18 |
174,00 175,61 |
173,92 176,75 |
-1,61 -0,92 |
22:15:00 05.11.2025 |
|
||
|
Raymond James Financial US7547301090 |
209,02 29,73 |
159,55 158,16 |
157,59 160,16 |
1,39 +0,88 |
22:15:00 05.11.2025 |
|
||
|
Williams Companies US9694571004 |
206,70 29,05 |
57,54 56,51 |
56,30 58,37 |
1,03 +1,82 |
22:15:00 05.11.2025 |
|
||
|
Aflac US0010551028 |
206,53 22,23 |
111,24 108,81 |
110,74 113,80 |
2,43 +2,23 |
22:15:00 05.11.2025 |
|
||
|
Capital One Financial US14040H1059 |
203,94 37,16 |
221,40 220,68 |
217,93 223,32 |
0,72 +0,33 |
22:15:00 05.11.2025 |
|
||
|
Nucor US6703461052 |
198,17 43,21 |
145,25 144,29 |
142,91 146,46 |
0,96 +0,67 |
22:15:00 05.11.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
197,84 27,00 |
108,69 108,00 |
107,38 109,04 |
0,69 +0,64 |
22:15:00 05.11.2025 |
|
||
|
Fortinet US34959E1091 |
196,15 35,41 |
85,99 85,22 |
84,00 86,30 |
0,77 +0,90 |
22:30:00 05.11.2025 |
|
||
|
EOG Resources US26875P1012 |
195,59 40,12 |
105,19 105,26 |
104,85 106,49 |
-0,07 -0,07 |
22:15:00 05.11.2025 |
|
||
|
CBOE US12503M1080 |
194,08 26,39 |
251,30 250,08 |
250,15 252,42 |
1,22 +0,49 |
22:15:00 05.11.2025 |
|
||
|
Cadence Design Systems US1273871087 |
193,75 37,45 |
327,63 333,22 |
324,30 332,10 |
-5,59 -1,68 |
22:30:00 05.11.2025 |
|
||
|
ConocoPhillips US20825C1045 |
192,01 37,01 |
87,70 87,91 |
87,61 88,71 |
-0,21 -0,24 |
22:15:00 05.11.2025 |
|
||
|
Simon Property Group US8288061091 |
190,59 32,50 |
181,40 182,59 |
181,35 183,99 |
-1,19 -0,65 |
22:15:00 05.11.2025 |
|
||
|
CBRE Group A US12504L1098 |
188,29 31,00 |
150,07 151,44 |
146,73 150,48 |
-1,37 -0,90 |
22:15:00 05.11.2025 |
|
||
|
Boston Scientific US1011371077 |
184,86 27,77 |
98,90 98,84 |
97,75 99,20 |
0,06 +0,06 |
22:15:00 05.11.2025 |
|
||
|
Phillips 66 US7185461040 |
184,83 35,43 |
135,93 135,75 |
135,38 137,87 |
0,18 +0,13 |
22:15:00 05.11.2025 |
|
||
|
IBM US4592001014 |
183,46 25,36 |
306,77 300,85 |
300,00 307,20 |
5,92 +1,97 |
22:15:00 05.11.2025 |
|
||
|
Synchrony Financial US87165B1035 |
178,67 38,69 |
74,37 73,30 |
71,95 75,09 |
1,07 +1,46 |
22:15:00 05.11.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
177,50 30,95 |
264,46 258,64 |
257,54 265,46 |
5,82 +2,25 |
22:15:00 05.11.2025 |
|
||
|
Loews US5404241086 |
175,64 22,68 |
100,86 100,64 |
100,72 101,68 |
0,22 +0,22 |
22:15:00 05.11.2025 |
|
||
|
PulteGroup US7458671010 |
175,41 36,42 |
119,46 119,64 |
118,55 120,61 |
-0,18 -0,15 |
22:15:00 05.11.2025 |
|
||
|
Marriott US5719032022 |
174,70 30,71 |
283,07 272,24 |
272,69 285,63 |
10,83 +3,98 |
22:30:00 05.11.2025 |
|
||
|
United Airlines US9100471096 |
172,83 51,71 |
96,65 90,77 |
91,51 98,04 |
5,88 +6,48 |
22:30:00 05.11.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
169,86 26,71 |
459,07 452,00 |
449,35 462,42 |
7,07 +1,56 |
22:15:00 05.11.2025 |
|
||
|
Grainger US3848021040 |
165,55 27,84 |
962,39 955,87 |
955,41 968,92 |
6,52 +0,68 |
22:15:00 05.11.2025 |
|
||
|
Blackstone US09260D1072 |
163,30 38,30 |
144,32 142,85 |
141,30 144,77 |
1,47 +1,03 |
22:15:00 05.11.2025 |
|
||
|
TransDigm Group US8936411003 |
162,79 31,99 |
1.266,31 1.291,97 |
1.262,13 1.299,37 |
-25,66 -1,99 |
22:15:00 05.11.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
158,03 37,74 |
23,71 23,56 |
23,39 24,03 |
0,15 +0,64 |
22:15:00 05.11.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
158,02 31,56 |
120,86 111,04 |
118,07 123,05 |
9,82 +8,84 |
22:15:00 05.11.2025 |
|
||
|
TJX Cos. US8725401090 |
157,71 26,17 |
143,70 142,05 |
141,74 145,50 |
1,65 +1,16 |
22:15:00 05.11.2025 |
|
||
|
NetApp US64110D1046 |
156,08 36,67 |
115,69 113,34 |
114,38 116,30 |
2,35 +2,07 |
22:30:00 05.11.2025 |
|
||
|
Corning US2193501051 |
152,73 30,45 |
87,10 85,21 |
85,50 88,08 |
1,89 +2,22 |
22:15:00 05.11.2025 |
|
||
|
American International Group (AIG) US0268747849 |
150,69 28,12 |
76,32 80,71 |
76,28 82,00 |
-4,39 -5,44 |
22:15:00 05.11.2025 |
|
||
|
Costco Wholesale US22160K1051 |
150,10 24,43 |
935,03 940,74 |
927,71 945,03 |
-5,71 -0,61 |
22:30:00 05.11.2025 |
|
||
|
General Dynamics US3695501086 |
145,78 22,40 |
342,91 343,47 |
341,05 346,51 |
-0,56 -0,16 |
22:15:00 05.11.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
143,18 23,63 |
78,40 77,24 |
76,93 79,81 |
1,16 +1,50 |
22:15:00 05.11.2025 |
|
||
|
Microsoft US5949181045 |
141,72 26,30 |
507,16 514,33 |
506,58 514,82 |
-7,17 -1,39 |
22:30:00 05.11.2025 |
|
||
|
Apple US0378331005 |
140,34 28,31 |
270,14 270,04 |
266,94 271,66 |
0,10 +0,04 |
22:30:00 05.11.2025 |
|
||
|
Motorola Solutions US6200763075 |
140,32 23,98 |
394,49 394,24 |
390,75 397,20 |
0,25 +0,06 |
22:15:00 05.11.2025 |
|
||
|
Ulta Beauty US90384S3031 |
140,19 36,28 |
521,82 516,66 |
514,22 529,17 |
5,16 +1,00 |
22:30:00 05.11.2025 |
|
||
|
Citigroup US1729674242 |
139,96 30,45 |
101,69 101,01 |
99,02 102,28 |
0,68 +0,67 |
22:15:00 05.11.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
137,80 19,43 |
488,77 487,66 |
487,98 493,83 |
1,11 +0,23 |
22:15:00 05.11.2025 |
|
||
|
Fox US35137L1052 |
136,96 31,50 |
64,78 64,53 |
63,87 65,65 |
0,25 +0,39 |
22:30:00 05.11.2025 |
|
||
|
Wabtec US9297401088 |
136,74 22,31 |
206,02 204,46 |
204,01 207,75 |
1,56 +0,76 |
22:15:00 05.11.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
136,06 35,71 |
548,55 538,82 |
536,20 552,00 |
9,73 +1,81 |
22:30:00 05.11.2025 |
|
||
|
Schlumberger AN8068571086 |
131,48 41,31 |
36,55 36,12 |
35,97 37,02 |
0,43 +1,19 |
22:15:00 05.11.2025 |
|
||
|
ONEOK US6826801036 |
128,82 32,84 |
66,27 64,31 |
64,21 66,83 |
1,96 +3,05 |
22:15:00 05.11.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
128,32 25,18 |
248,05 251,70 |
248,05 252,92 |
-3,65 -1,45 |
22:15:00 05.11.2025 |
|
||
|
Bank of America US0605051046 |
126,20 29,64 |
52,45 53,54 |
51,74 53,01 |
-1,09 -2,04 |
22:15:00 05.11.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
126,02 27,90 |
610,61 625,26 |
606,59 631,12 |
-14,65 -2,34 |
22:15:00 05.11.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
125,29 41,32 |
635,95 627,32 |
626,55 642,23 |
8,63 +1,38 |
22:30:00 05.11.2025 |
|
||
|
News B US65249B2088 |
124,78 31,91 |
29,20 29,07 |
28,96 29,44 |
0,13 +0,45 |
22:30:00 05.11.2025 |
|
||
|
Netflix US64110L1061 |
124,49 43,49 |
1.098,46 1.092,96 |
1.073,51 1.100,82 |
5,50 +0,50 |
22:30:00 05.11.2025 |
|
||
|
Republic Services US7607591002 |
124,47 20,78 |
206,43 207,74 |
206,33 208,41 |
-1,31 -0,63 |
22:15:00 05.11.2025 |
|
||
|
AbbVie US00287Y1091 |
123,53 26,35 |
216,77 215,89 |
212,70 217,41 |
0,88 +0,41 |
22:15:00 05.11.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
122,94 46,33 |
40,21 39,42 |
39,62 40,66 |
0,79 +2,00 |
22:15:00 05.11.2025 |
|
||
|
Charles Schwab US8085131055 |
122,64 35,34 |
93,68 93,84 |
92,80 94,07 |
-0,16 -0,17 |
22:15:00 05.11.2025 |
|
||
|
Progressive US7433151039 |
122,56 26,94 |
208,94 209,59 |
207,95 212,37 |
-0,65 -0,31 |
22:15:00 05.11.2025 |
|
||
|
NOV US62955J1034 |
120,86 40,32 |
12,71 12,93 |
12,71 12,71 |
-0,22 -1,66 |
08:05:00 05.11.2025 |
|
||
|
Kinder Morgan US49456B1017 |
120,38 29,85 |
25,92 25,84 |
25,66 26,22 |
0,08 +0,31 |
22:15:00 05.11.2025 |
|
||
|
Walmart US9311421039 |
119,77 21,19 |
101,47 102,27 |
100,87 102,68 |
-0,80 -0,78 |
22:15:00 05.11.2025 |
|
||
|
Cintas US1729081059 |
119,16 23,72 |
185,81 184,11 |
182,72 186,42 |
1,70 +0,92 |
22:30:00 05.11.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
116,70 22,05 |
436,16 432,99 |
433,12 440,12 |
3,17 +0,73 |
22:15:00 05.11.2025 |
|
||
|
Cincinnati Financial US1720621010 |
116,39 27,36 |
160,04 157,39 |
157,77 160,21 |
2,65 +1,68 |
22:30:00 05.11.2025 |
|
||
|
Expedia US30212P3038 |
115,79 48,17 |
213,81 212,13 |
208,68 215,52 |
1,68 +0,79 |
22:30:00 05.11.2025 |
|
||
|
Chevron US1667641005 |
114,41 27,87 |
152,66 153,39 |
152,66 154,39 |
-0,73 -0,48 |
22:15:00 05.11.2025 |
|
||
|
D.R. Horton US23331A1097 |
114,37 37,07 |
145,27 145,59 |
143,97 146,57 |
-0,32 -0,22 |
22:15:00 05.11.2025 |
|
||
|
Travelers US89417E1091 |
113,38 23,83 |
276,65 277,28 |
276,49 279,55 |
-0,63 -0,23 |
22:15:00 05.11.2025 |
|
||
|
Nasdaq US6311031081 |
112,19 26,39 |
85,56 85,87 |
85,39 86,20 |
-0,31 -0,36 |
22:30:00 05.11.2025 |
|
||
|
Halliburton US4062161017 |
111,88 45,46 |
27,10 26,81 |
26,70 27,43 |
0,29 +1,08 |
22:15:00 05.11.2025 |
|
||
|
W. R. Berkley US0844231029 |
109,83 19,34 |
74,72 74,05 |
74,02 75,05 |
0,67 +0,90 |
22:15:00 05.11.2025 |
|
||
|
Allstate US0200021014 |
109,24 27,55 |
194,75 195,26 |
194,64 197,28 |
-0,51 -0,26 |
22:15:00 05.11.2025 |
|
||
|
Textron US8832031012 |
109,09 29,55 |
80,27 79,76 |
79,30 80,97 |
0,51 +0,64 |
22:15:00 05.11.2025 |
|
||
|
Booking US09857L1089 |
108,14 29,10 |
4.911,15 4.991,76 |
4.886,99 4.985,19 |
-80,61 -1,61 |
22:30:00 05.11.2025 |
|
||
|
Emerson Electric US2910111044 |
107,48 26,79 |
132,45 137,74 |
128,68 135,32 |
-5,29 -3,84 |
22:15:00 05.11.2025 |
|
||
|
Snap-On US8330341012 |
106,79 25,04 |
342,75 338,73 |
340,10 344,98 |
4,02 +1,19 |
22:15:00 05.11.2025 |
|
||
|
Pentair IE00BLS09M33 |
106,67 31,04 |
107,95 107,18 |
105,95 108,47 |
0,77 +0,72 |
22:15:00 05.11.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
106,64 31,87 |
306,68 315,90 |
305,44 313,97 |
-9,22 -2,92 |
22:15:00 05.11.2025 |
|
||
|
Principal Financial Group US74251V1026 |
105,46 30,51 |
81,16 82,06 |
81,11 82,51 |
-0,90 -1,10 |
22:30:00 05.11.2025 |
|
||
|
Philip Morris US7181721090 |
104,87 22,19 |
148,40 147,66 |
147,29 150,42 |
0,74 +0,50 |
22:15:00 05.11.2025 |
|
||
|
Gilead Sciences US3755581036 |
104,62 25,08 |
122,58 123,00 |
121,71 123,73 |
-0,42 -0,34 |
22:30:00 05.11.2025 |
|
||
|
Cisco US17275R1023 |
101,65 23,91 |
72,10 72,32 |
71,35 72,58 |
-0,22 -0,30 |
22:30:00 05.11.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
100,84 29,72 |
417,00 421,67 |
410,75 427,18 |
-4,67 -1,11 |
22:30:00 05.11.2025 |
|
||
|
Cummins US2310211063 |
98,42 29,11 |
439,18 428,74 |
428,23 441,50 |
10,44 +2,44 |
22:15:00 05.11.2025 |
|
||
|
Intuit US4612021034 |
97,27 35,54 |
655,33 660,42 |
653,72 662,51 |
-5,09 -0,77 |
22:30:00 05.11.2025 |
|
||
|
MetLife US59156R1086 |
96,74 28,77 |
78,68 79,46 |
78,68 80,25 |
-0,78 -0,98 |
22:15:00 05.11.2025 |
|
||
|
Kroger US5010441013 |
95,30 29,87 |
63,15 63,76 |
62,97 64,01 |
-0,61 -0,96 |
22:15:00 05.11.2025 |
|
||
|
Kimco Realty US49446R1095 |
94,98 31,09 |
20,43 20,44 |
20,18 20,60 |
-0,01 -0,05 |
22:15:00 05.11.2025 |
|
||
|
Regency Centers US7588491032 |
94,81 27,53 |
69,42 69,12 |
68,73 69,62 |
0,30 +0,43 |
22:30:00 05.11.2025 |
|
||
|
News US65249B1098 |
94,74 30,37 |
25,64 25,80 |
25,62 25,89 |
-0,16 -0,62 |
22:30:00 05.11.2025 |
|
||
|
State Street US8574771031 |
94,16 31,40 |
116,90 116,15 |
115,25 117,31 |
0,75 +0,65 |
22:15:00 05.11.2025 |
|
||
|
Vulcan Materials US9291601097 |
93,75 30,09 |
285,10 292,26 |
283,76 295,87 |
-7,16 -2,45 |
22:15:00 05.11.2025 |
|
||
|
Carnival PA1436583006 |
93,73 59,43 |
26,90 26,11 |
26,52 27,28 |
0,79 +3,03 |
22:15:00 05.11.2025 |
|
||
|
Deere US2441991054 |
93,64 30,24 |
473,69 468,30 |
466,42 476,29 |
5,39 +1,15 |
22:15:00 05.11.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
93,23 41,42 |
1.000,15 957,87 |
957,87 1.014,74 |
42,28 +4,41 |
22:30:00 05.11.2025 |
|
||
|
Tractor Supply US8923561067 |
92,88 33,01 |
53,92 53,05 |
53,13 54,36 |
0,87 +1,64 |
22:30:00 05.11.2025 |
|
||
|
General Motors US37045V1008 |
92,75 37,85 |
68,77 66,87 |
67,04 69,26 |
1,90 +2,84 |
22:15:00 05.11.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
91,57 32,12 |
134,79 150,75 |
134,04 144,71 |
-15,96 -10,59 |
22:15:00 05.11.2025 |
|
||
|
Northrop Grumman US6668071029 |
91,11 26,02 |
570,50 577,14 |
569,74 579,48 |
-6,64 -1,15 |
22:15:00 05.11.2025 |
|
||
|
Ametek US0311001004 |
89,92 24,13 |
198,06 198,06 |
197,02 199,79 |
0,00 +0,00 |
22:15:00 05.11.2025 |
|
||
|
Darden Restaurants US2371941053 |
88,97 29,94 |
180,10 180,22 |
179,26 181,95 |
-0,12 -0,07 |
22:15:00 05.11.2025 |
|
||
|
Deckers Outdoor US2435371073 |
88,89 41,27 |
81,81 79,54 |
78,99 82,66 |
2,27 +2,85 |
22:15:00 05.11.2025 |
|
||
|
Copart US2172041061 |
88,73 21,92 |
41,93 42,85 |
41,84 42,94 |
-0,92 -2,15 |
22:30:00 05.11.2025 |
|
||
|
Delta Air Lines US2473617023 |
88,69 41,74 |
58,54 55,65 |
56,17 59,00 |
2,89 +5,19 |
22:15:00 05.11.2025 |
|
||
|
CDW US12514G1085 |
87,99 21,69 |
146,32 141,66 |
141,22 146,67 |
4,66 +3,29 |
22:30:00 05.11.2025 |
|
||
|
Universal Health Services US9139031002 |
86,27 32,31 |
227,95 224,19 |
221,54 228,08 |
3,76 +1,68 |
22:15:00 05.11.2025 |
|
||
|
NVR US62944T1051 |
85,74 23,83 |
7.181,87 7.146,03 |
7.136,61 7.238,73 |
35,84 +0,50 |
22:15:00 05.11.2025 |
|
||
|
Analog Devices US0326541051 |
85,51 31,27 |
236,00 229,38 |
230,09 238,44 |
6,62 +2,89 |
22:30:00 05.11.2025 |
|
||
|
Regions Financial US7591EP1005 |
84,07 33,45 |
24,38 24,15 |
23,90 24,50 |
0,23 +0,95 |
22:15:00 05.11.2025 |
|
||
|
Synopsys US8716071076 |
83,69 41,80 |
409,11 416,35 |
402,91 416,88 |
-7,24 -1,74 |
22:30:00 05.11.2025 |
|
||
|
MasterCard US57636Q1040 |
82,83 26,25 |
553,31 552,75 |
549,54 555,98 |
0,56 +0,10 |
22:15:00 05.11.2025 |
|
||
|
F5 Networks US3156161024 |
81,88 35,01 |
246,49 241,38 |
241,95 250,33 |
5,11 +2,12 |
22:30:00 05.11.2025 |
|
||
|
T-Mobile US US8725901040 |
80,80 26,14 |
204,74 206,29 |
204,11 207,18 |
-1,55 -0,75 |
22:30:00 05.11.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
80,75 23,62 |
38,86 38,74 |
38,49 39,02 |
0,12 +0,31 |
22:15:00 05.11.2025 |
|
||
|
Moodys US6153691059 |
80,41 27,68 |
486,46 487,46 |
483,51 488,98 |
-1,00 -0,21 |
22:15:00 05.11.2025 |
|
||
|
Entergy US29364G1031 |
80,33 25,73 |
96,28 96,23 |
95,55 96,99 |
0,05 +0,05 |
22:15:00 05.11.2025 |
|
||
|
Linde IE000S9YS762 |
80,13 20,25 |
|
|
- - |
|
|
||
|
Aon IE00BLP1HW54 |
79,84 19,15 |
341,70 344,21 |
341,70 346,72 |
-2,51 -0,73 |
22:15:00 05.11.2025 |
|
||
|
Fastenal US3119001044 |
79,08 24,16 |
41,68 41,30 |
41,01 41,98 |
0,38 +0,92 |
22:30:00 05.11.2025 |
|
||
|
Nisource US65473P1057 |
78,43 23,93 |
42,87 42,87 |
42,06 42,91 |
0,00 +0,00 |
22:15:00 05.11.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
77,33 33,58 |
42,51 42,15 |
41,80 42,64 |
0,36 +0,85 |
22:30:00 05.11.2025 |
|
||
|
Ross Stores US7782961038 |
76,67 32,78 |
162,23 162,23 |
161,33 165,05 |
0,00 +0,00 |
22:30:00 05.11.2025 |
|
||
|
M&T Bank US55261F1049 |
76,55 33,97 |
183,35 180,90 |
180,17 184,51 |
2,45 +1,35 |
22:15:00 05.11.2025 |
|
||
|
Visa US92826C8394 |
76,49 23,18 |
340,04 340,30 |
336,36 342,05 |
-0,26 -0,08 |
22:15:00 05.11.2025 |
|
||
|
Ventas US92276F1003 |
76,07 27,37 |
74,98 74,92 |
74,40 75,61 |
0,06 +0,08 |
22:15:00 05.11.2025 |
|
||
|
Molina Healthcare US60855R1005 |
75,74 23,40 |
149,75 151,69 |
147,94 152,75 |
-1,94 -1,28 |
22:15:00 05.11.2025 |
|
||
|
Citizens Financial Group US1746101054 |
75,34 34,70 |
51,44 50,73 |
50,32 51,90 |
0,71 +1,40 |
22:15:00 05.11.2025 |
|
||
|
Invesco BMG491BT1088 |
75,03 37,03 |
23,37 23,24 |
23,03 23,54 |
0,13 +0,56 |
22:15:00 05.11.2025 |
|
||
|
ServiceNow US81762P1021 |
74,43 40,43 |
879,63 887,57 |
872,79 892,00 |
-7,94 -0,89 |
22:15:00 05.11.2025 |
|
||
|
Corteva US22052L1044 |
74,41 23,56 |
63,67 62,50 |
63,06 64,81 |
1,17 +1,87 |
22:15:00 05.11.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
72,90 25,51 |
323,06 322,81 |
322,85 326,60 |
0,25 +0,08 |
22:30:00 05.11.2025 |
|
||
|
Waste Management US94106L1098 |
72,73 19,30 |
200,54 200,68 |
200,32 201,99 |
-0,14 -0,07 |
22:15:00 05.11.2025 |
|
||
|
CME Group A US12572Q1058 |
72,58 23,73 |
268,00 267,85 |
266,52 271,10 |
0,15 +0,06 |
22:30:00 05.11.2025 |
|
||
|
Stryker US8636671013 |
71,86 25,00 |
357,67 362,61 |
353,50 364,18 |
-4,94 -1,36 |
22:15:00 05.11.2025 |
|
||
|
Ford Motor US3453708600 |
70,90 42,96 |
13,11 12,79 |
12,89 13,31 |
0,32 +2,50 |
22:15:00 05.11.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
70,86 34,03 |
153,13 152,91 |
152,15 154,33 |
0,22 +0,14 |
22:30:00 05.11.2025 |
|
||
|
Wynn Resorts US9831341071 |
69,27 43,53 |
125,19 121,34 |
121,62 126,59 |
3,85 +3,17 |
22:30:00 05.11.2025 |
|
||
|
eBay US2786421030 |
68,87 33,20 |
81,01 81,68 |
80,44 82,60 |
-0,67 -0,82 |
22:30:00 05.11.2025 |
|
||
|
Packaging US6951561090 |
68,14 25,03 |
199,12 197,16 |
196,73 199,41 |
1,96 +0,99 |
22:15:00 05.11.2025 |
|
||
|
Xylem US98419M1009 |
68,12 28,24 |
150,68 149,69 |
149,31 151,16 |
0,99 +0,66 |
22:15:00 05.11.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
67,02 21,50 |
178,40 180,50 |
178,35 182,00 |
-2,10 -1,16 |
22:15:00 05.11.2025 |
|
||
|
Assurant US04621X1081 |
66,97 26,75 |
218,31 214,60 |
218,01 224,26 |
3,71 +1,73 |
22:15:00 05.11.2025 |
|
||
|
Paccar US6937181088 |
66,48 27,36 |
100,74 96,92 |
97,18 101,13 |
3,82 +3,94 |
22:30:00 05.11.2025 |
|
||
|
Datadog A US23804L1035 |
65,60 54,46 |
|
|
- - |
|
|
||
|
Lennar US5260571048 |
65,22 36,34 |
121,18 121,65 |
120,49 122,77 |
-0,47 -0,39 |
22:15:00 05.11.2025 |
|
||
|
Electronic Arts US2855121099 |
64,91 28,35 |
200,74 200,78 |
200,40 200,96 |
-0,04 -0,02 |
22:30:00 05.11.2025 |
|
||
|
Monster Beverage US61174X1090 |
64,55 22,93 |
67,87 66,87 |
66,92 67,96 |
1,00 +1,50 |
22:30:00 05.11.2025 |
|
||
|
Gartner US3666511072 |
63,39 33,17 |
237,12 227,17 |
225,00 237,37 |
9,95 +4,38 |
22:15:00 05.11.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
62,89 29,64 |
184,15 182,95 |
181,72 185,25 |
1,20 +0,66 |
22:15:00 05.11.2025 |
|
||
|
The Mosaic US61945C1036 |
60,87 46,08 |
26,22 26,55 |
25,81 27,80 |
-0,33 -1,24 |
22:15:00 05.11.2025 |
|
||
|
Coterra Energy US1270971039 |
60,86 42,13 |
25,75 25,85 |
25,65 26,32 |
-0,10 -0,39 |
22:15:00 05.11.2025 |
|
||
|
DexCom US2521311074 |
58,66 36,08 |
59,28 61,18 |
58,34 60,95 |
-1,90 -3,11 |
22:30:00 05.11.2025 |
|
||
|
Comerica US2003401070 |
58,21 43,48 |
67,00 65,50 |
67,00 67,00 |
1,50 +2,29 |
08:05:00 05.11.2025 |
|
||
|
Northern Trust US6658591044 |
57,97 29,84 |
128,19 127,54 |
126,45 129,02 |
0,65 +0,51 |
22:30:00 05.11.2025 |
|
||
|
Amazon US0231351067 |
57,75 35,08 |
250,20 249,32 |
246,16 250,99 |
0,88 +0,35 |
22:30:00 05.11.2025 |
|
||
|
Waters US9418481035 |
57,33 33,03 |
371,97 367,34 |
361,53 374,69 |
4,63 +1,26 |
22:15:00 05.11.2025 |
|
||
|
Otis Worldwide US68902V1070 |
56,93 18,12 |
91,24 90,70 |
90,78 91,88 |
0,54 +0,60 |
22:15:00 05.11.2025 |
|
||
|
Southern US8425871071 |
56,52 19,54 |
91,41 92,73 |
90,50 92,23 |
-1,32 -1,42 |
22:15:00 05.11.2025 |
|
||
|
YUM! Brands US9884981013 |
56,28 21,14 |
149,39 149,55 |
147,71 154,27 |
-0,16 -0,11 |
22:15:00 05.11.2025 |
|
||
|
Automatic Data Processing US0530151036 |
55,21 23,17 |
259,57 259,22 |
256,13 260,73 |
0,35 +0,14 |
22:30:00 05.11.2025 |
|
||
|
Take Two US8740541094 |
54,88 33,98 |
254,76 252,43 |
249,99 256,24 |
2,33 +0,92 |
22:30:00 05.11.2025 |
|
||
|
Dover US2600031080 |
54,60 25,67 |
179,65 178,24 |
177,58 180,36 |
1,41 +0,79 |
22:15:00 05.11.2025 |
|
||
|
Lamb Weston US5132721045 |
54,50 23,88 |
62,76 62,01 |
61,64 62,94 |
0,75 +1,21 |
22:15:00 05.11.2025 |
|
||
|
Carrier Global US14448C1045 |
54,40 24,72 |
56,85 57,55 |
56,68 57,74 |
-0,70 -1,22 |
22:15:00 05.11.2025 |
|
||
|
FirstEnergy US3379321074 |
54,33 22,96 |
45,69 46,15 |
45,56 46,24 |
-0,46 -1,00 |
22:15:00 05.11.2025 |
|
||
|
Omnicom Group US6819191064 |
53,90 28,40 |
73,40 73,54 |
72,92 74,36 |
-0,14 -0,19 |
22:15:00 05.11.2025 |
|
||
|
BlackRock US09247X1019 |
53,46 23,04 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
IDEXX Laboratories US45168D1046 |
53,42 35,64 |
720,21 722,12 |
702,18 726,00 |
-1,91 -0,26 |
22:30:00 05.11.2025 |
|
||
|
Prudential Financial US7443201022 |
53,16 27,74 |
104,43 105,04 |
104,40 105,90 |
-0,61 -0,58 |
22:15:00 05.11.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
51,63 22,12 |
146,21 146,98 |
146,21 150,00 |
-0,77 -0,52 |
22:15:00 05.11.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
49,22 28,18 |
321,99 317,69 |
318,57 324,36 |
4,30 +1,35 |
22:15:00 05.11.2025 |
|
||
|
Altria US02209S1033 |
49,21 23,15 |
57,16 57,31 |
56,89 58,17 |
-0,15 -0,26 |
22:15:00 05.11.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
48,96 38,17 |
210,44 204,42 |
205,12 213,09 |
6,02 +2,94 |
22:30:00 05.11.2025 |
|
||
|
Moderna US60770K1079 |
48,42 57,40 |
23,56 23,75 |
23,49 24,04 |
-0,19 -0,80 |
22:30:00 05.11.2025 |
|
||
|
Sherwin-Williams US8243481061 |
48,11 28,77 |
335,77 342,98 |
334,25 343,02 |
-7,21 -2,10 |
22:15:00 05.11.2025 |
|
||
|
MGM Resorts International US5529531015 |
47,80 40,60 |
32,01 31,87 |
31,98 32,49 |
0,14 +0,44 |
22:15:00 05.11.2025 |
|
||
|
Rockwell Automation US7739031091 |
46,79 31,39 |
362,60 359,85 |
356,35 365,28 |
2,75 +0,76 |
22:15:00 05.11.2025 |
|
||
|
Huntington BancAkties US4461501045 |
46,48 33,43 |
15,29 15,27 |
15,18 15,45 |
0,02 +0,13 |
22:30:00 05.11.2025 |
|
||
|
Exelon US30161N1019 |
45,76 22,89 |
46,15 46,38 |
46,13 46,78 |
-0,23 -0,50 |
22:30:00 05.11.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
45,37 26,42 |
137,92 135,73 |
134,17 140,72 |
2,19 +1,61 |
22:15:00 05.11.2025 |
|
||
|
S&P Global US78409V1044 |
45,00 24,48 |
497,10 499,21 |
495,00 500,36 |
-2,11 -0,42 |
22:15:00 05.11.2025 |
|
||
|
HP US40434L1052 |
44,80 36,28 |
26,64 25,94 |
25,77 26,71 |
0,70 +2,70 |
22:15:00 05.11.2025 |
|
||
|
Lowes Companies US5486611073 |
44,23 27,24 |
234,35 237,76 |
231,68 237,48 |
-3,41 -1,43 |
22:15:00 05.11.2025 |
|
||
|
Sempra Energy US8168511090 |
43,42 25,81 |
92,39 92,48 |
90,85 94,75 |
-0,09 -0,10 |
22:15:00 05.11.2025 |
|
||
|
ABIOMED US0036541003 |
43,00 33,73 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Keysight Technologies US49338L1035 |
42,81 23,42 |
185,85 179,10 |
179,68 187,06 |
6,75 +3,77 |
22:15:00 05.11.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
42,45 23,87 |
178,26 178,03 |
177,10 178,79 |
0,23 +0,13 |
22:15:00 05.11.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
40,93 34,39 |
16,21 16,05 |
16,03 16,46 |
0,16 +1,00 |
22:30:00 05.11.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
40,85 30,84 |
259,58 264,66 |
259,47 266,15 |
-5,08 -1,92 |
22:15:00 05.11.2025 |
|
||
|
Coca-Cola US1912161007 |
40,49 17,50 |
68,51 68,66 |
68,18 68,82 |
-0,15 -0,22 |
22:15:00 05.11.2025 |
|
||
|
Equifax US2944291051 |
40,31 33,84 |
207,33 208,46 |
206,60 210,39 |
-1,13 -0,54 |
22:15:00 05.11.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
39,85 19,11 |
218,58 222,86 |
217,99 222,12 |
-4,28 -1,92 |
22:15:00 05.11.2025 |
|
||
|
Leidos US5253271028 |
39,73 20,44 |
195,07 199,55 |
194,77 201,76 |
-4,48 -2,25 |
22:15:00 05.11.2025 |
|
||
|
McDonalds US5801351017 |
39,67 18,43 |
305,67 299,21 |
299,70 310,10 |
6,46 +2,16 |
22:15:00 05.11.2025 |
|
||
|
QUALCOMM US7475251036 |
37,42 38,37 |
179,72 172,84 |
174,39 183,40 |
6,88 +3,98 |
22:30:00 05.11.2025 |
|
||
|
Home Depot US4370761029 |
37,05 24,08 |
373,84 383,08 |
370,73 383,29 |
-9,24 -2,41 |
22:15:00 05.11.2025 |
|
||
|
Agilent Technologies US00846U1016 |
36,91 29,60 |
146,77 146,08 |
143,15 147,41 |
0,69 +0,47 |
22:15:00 05.11.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
36,27 23,76 |
79,86 81,82 |
79,38 82,26 |
-1,96 -2,40 |
22:15:00 05.11.2025 |
|
||
|
MSCI US55354G1004 |
36,21 26,34 |
571,93 574,90 |
570,82 579,48 |
-2,97 -0,52 |
22:15:00 05.11.2025 |
|
||
|
IDEX US45167R1041 |
35,18 18,29 |
168,27 167,86 |
166,71 169,63 |
0,41 +0,24 |
22:15:00 05.11.2025 |
|
||
|
Johnson Johnson US4781601046 |
35,17 18,95 |
186,00 186,86 |
185,42 187,82 |
-0,86 -0,46 |
22:15:00 05.11.2025 |
|
||
|
Ecolab US2788651006 |
34,16 24,37 |
258,93 258,66 |
255,33 259,83 |
0,27 +0,10 |
22:15:00 05.11.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
33,74 27,35 |
283,54 286,94 |
280,74 287,78 |
-3,40 -1,18 |
22:15:00 05.11.2025 |
|
||
|
KeyCorp US4932671088 |
33,64 42,27 |
17,52 17,31 |
17,17 17,54 |
0,21 +1,21 |
22:15:00 05.11.2025 |
|
||
|
Paychex US7043261079 |
33,45 24,64 |
116,50 115,14 |
114,32 116,81 |
1,36 +1,18 |
22:30:00 05.11.2025 |
|
||
|
Globe Life US37959E1029 |
33,27 18,89 |
133,75 133,38 |
133,04 134,50 |
0,37 +0,28 |
22:15:00 05.11.2025 |
|
||
|
American Electric Power US0255371017 |
33,00 23,15 |
119,76 120,30 |
118,21 121,14 |
-0,54 -0,45 |
22:30:00 05.11.2025 |
|
||
|
CVS Health US1266501006 |
32,56 32,34 |
78,55 78,08 |
77,99 79,24 |
0,47 +0,60 |
22:15:00 05.11.2025 |
|
||
|
Boeing US0970231058 |
32,47 38,49 |
197,62 198,05 |
195,32 198,42 |
-0,43 -0,22 |
22:15:00 05.11.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
31,58 31,50 |
170,25 172,64 |
168,64 172,58 |
-2,39 -1,38 |
22:30:00 05.11.2025 |
|
||
|
Duke Energy US26441C2044 |
31,53 20,14 |
123,77 123,83 |
123,21 124,46 |
-0,06 -0,05 |
22:15:00 05.11.2025 |
|
||
|
Activision Blizzard US00507V1098 |
31,51 22,76 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Chipotle Mexican Grill US1696561059 |
31,07 35,26 |
31,97 31,74 |
31,42 32,29 |
0,23 +0,72 |
22:15:00 05.11.2025 |
|
||
|
DaVita US23918K1088 |
30,08 35,20 |
121,16 119,97 |
119,38 121,85 |
1,19 +0,99 |
22:15:00 05.11.2025 |
|
||
|
Lockheed Martin US5398301094 |
30,05 23,95 |
473,14 484,98 |
473,14 485,50 |
-11,84 -2,44 |
22:15:00 05.11.2025 |
|
||
|
Amgen US0311621009 |
29,93 26,02 |
319,86 296,70 |
302,36 322,98 |
23,16 +7,81 |
22:30:00 05.11.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
29,44 23,35 |
83,20 83,19 |
83,13 83,42 |
0,01 +0,01 |
22:15:00 05.11.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
29,25 32,76 |
1.439,73 1.420,35 |
1.389,99 1.442,07 |
19,38 +1,36 |
22:15:00 05.11.2025 |
|
||
|
VeriSign US92343E1029 |
29,13 28,08 |
244,03 240,18 |
239,83 245,55 |
3,85 +1,60 |
22:30:00 05.11.2025 |
|
||
|
Interpublic Group of Cos. US4606901001 |
28,80 30,97 |
25,20 25,27 |
25,03 25,57 |
-0,07 -0,28 |
22:15:00 05.11.2025 |
|
||
|
Genuine Parts US3724601055 |
28,32 27,01 |
124,59 122,69 |
122,61 125,28 |
1,90 +1,55 |
22:15:00 05.11.2025 |
|
||
|
CSX US1264081035 |
27,61 24,67 |
35,32 35,84 |
35,25 35,99 |
-0,52 -1,45 |
22:30:00 05.11.2025 |
|
||
|
Teledyne Technologies US8793601050 |
27,22 20,74 |
512,69 511,20 |
508,86 516,35 |
1,49 +0,29 |
22:15:00 05.11.2025 |
|
||
|
PPL US69351T1060 |
27,14 21,71 |
36,37 36,25 |
36,02 36,95 |
0,12 +0,33 |
22:15:00 05.11.2025 |
|
||
|
Dominos Pizza US25754A2015 |
26,80 24,31 |
400,41 406,88 |
399,25 407,99 |
-6,47 -1,59 |
22:30:00 05.11.2025 |
|
||
|
Norfolk Southern US6558441084 |
26,42 25,39 |
280,77 283,80 |
280,77 284,66 |
-3,03 -1,07 |
22:15:00 05.11.2025 |
|
||
|
A.O. Smith US8318652091 |
25,09 26,88 |
66,03 65,15 |
65,13 66,18 |
0,88 +1,35 |
22:15:00 05.11.2025 |
|
||
|
IQVIA US46266C1053 |
24,18 33,14 |
210,12 210,96 |
207,01 212,03 |
-0,84 -0,40 |
22:15:00 05.11.2025 |
|
||
|
Sysco US8718291078 |
23,92 25,22 |
73,18 73,10 |
72,58 73,39 |
0,08 +0,11 |
22:15:00 05.11.2025 |
|
||
|
Cooper Cos. US2166484020 |
23,74 21,47 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Atmos Energy US0495601058 |
23,09 17,27 |
172,59 173,95 |
171,70 173,91 |
-1,36 -0,78 |
22:15:00 05.11.2025 |
|
||
|
Newmont US6516391066 |
22,58 38,03 |
81,63 78,90 |
80,53 81,91 |
2,73 +3,46 |
22:15:00 05.11.2025 |
|
||
|
Ameren US0236081024 |
21,53 22,05 |
101,28 101,91 |
100,91 102,09 |
-0,63 -0,62 |
22:15:00 05.11.2025 |
|
||
|
STERIS IE00BFY8C754 |
21,50 22,24 |
243,18 241,85 |
239,74 243,97 |
1,33 +0,55 |
22:15:00 05.11.2025 |
|
||
|
Invitation Homes US46187W1071 |
20,64 19,95 |
28,38 28,62 |
28,32 28,86 |
-0,24 -0,84 |
22:15:00 05.11.2025 |
|
||
|
Consolidated Edison US2091151041 |
20,50 22,88 |
96,11 97,96 |
95,69 98,50 |
-1,85 -1,89 |
22:15:00 05.11.2025 |
|
||
|
Public Storage US74460D1090 |
20,46 25,96 |
278,92 276,02 |
275,01 279,55 |
2,90 +1,05 |
22:15:00 05.11.2025 |
|
||
|
Avery Dennison US0536111091 |
20,00 25,51 |
174,52 174,39 |
171,85 175,85 |
0,13 +0,07 |
22:15:00 05.11.2025 |
|
||
|
3M US88579Y1010 |
19,67 28,03 |
164,32 160,59 |
160,42 164,82 |
3,73 +2,32 |
22:15:00 05.11.2025 |
|
||
|
Alliant Energy US0188021085 |
18,80 22,57 |
66,85 66,59 |
66,49 67,17 |
0,26 +0,39 |
22:30:00 05.11.2025 |
|
||
|
Autodesk US0527691069 |
18,70 36,37 |
300,96 300,86 |
299,64 302,33 |
0,10 +0,03 |
22:30:00 05.11.2025 |
|
||
|
Equity Residential US29476L1070 |
18,66 24,81 |
59,77 59,38 |
58,85 59,90 |
0,39 +0,66 |
22:15:00 05.11.2025 |
|
||
|
ResMed US7611521078 |
18,60 34,20 |
245,22 246,40 |
241,67 246,09 |
-1,18 -0,48 |
22:15:00 05.11.2025 |
|
||
|
Trimble Navigation US8962391004 |
18,48 27,64 |
80,57 78,60 |
75,31 81,50 |
1,97 +2,51 |
22:30:00 05.11.2025 |
|
||
|
AvalonBay Communities US0534841012 |
18,32 22,55 |
177,74 176,06 |
175,47 178,31 |
1,68 +0,95 |
22:15:00 05.11.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
18,21 61,71 |
18,61 18,79 |
18,33 18,94 |
-0,18 -0,96 |
22:15:00 05.11.2025 |
|
||
|
Franklin Resources US3546131018 |
18,13 32,45 |
22,76 22,59 |
22,52 22,87 |
0,17 +0,75 |
22:15:00 05.11.2025 |
|
||
|
Prologis US74340W1036 |
17,70 30,45 |
123,82 124,00 |
123,67 124,85 |
-0,18 -0,15 |
22:15:00 05.11.2025 |
|
||
|
Erie Indemnity US29530P1021 |
17,65 31,22 |
288,16 289,42 |
286,66 290,62 |
-1,26 -0,44 |
22:30:00 05.11.2025 |
|
||
|
Illinois Tool Works US4523081093 |
17,62 21,64 |
245,06 244,92 |
243,03 246,42 |
0,14 +0,06 |
22:15:00 05.11.2025 |
|
||
|
Roper Technolgies US7766961061 |
17,56 23,90 |
445,83 449,31 |
444,48 451,35 |
-3,48 -0,77 |
22:30:00 05.11.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
17,28 30,24 |
56,29 60,12 |
56,12 58,42 |
-3,83 -6,37 |
22:15:00 05.11.2025 |
|
||
|
Digital Realty Trust US2538681030 |
17,11 29,91 |
166,52 168,27 |
166,43 168,69 |
-1,75 -1,04 |
22:15:00 05.11.2025 |
|
||
|
U.S. Bancorp US9029733048 |
17,09 31,85 |
46,74 46,43 |
46,02 47,01 |
0,31 +0,67 |
22:15:00 05.11.2025 |
|
||
|
The Hershey US4278661081 |
16,28 24,68 |
169,88 165,95 |
165,72 170,22 |
3,93 +2,37 |
22:15:00 05.11.2025 |
|
||
|
Essex Property Trust US2971781057 |
16,04 25,00 |
260,36 256,56 |
256,75 261,47 |
3,80 +1,48 |
22:15:00 05.11.2025 |
|
||
|
Union Pacific US9078181081 |
15,74 24,12 |
217,38 220,91 |
217,29 221,29 |
-3,53 -1,60 |
22:15:00 05.11.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,22 |
165,81 165,55 |
163,95 166,39 |
0,26 +0,16 |
22:15:00 05.11.2025 |
|
||
|
Masco US5745991068 |
14,92 29,66 |
63,41 63,00 |
61,52 64,47 |
0,41 +0,65 |
22:15:00 05.11.2025 |
|
||
|
Teradyne US8807701029 |
14,91 34,84 |
187,59 175,65 |
176,89 188,92 |
11,94 +6,80 |
22:30:00 05.11.2025 |
|
||
|
Extra Space Storage US30225T1025 |
14,05 27,48 |
133,01 131,42 |
131,55 133,29 |
1,59 +1,21 |
22:15:00 05.11.2025 |
|
||
|
AT&T US00206R1023 |
13,97 24,70 |
24,56 24,44 |
24,43 24,73 |
0,12 +0,49 |
22:15:00 05.11.2025 |
|
||
|
Evergy US30034W1062 |
13,77 13,80 |
76,77 77,04 |
76,00 77,24 |
-0,27 -0,35 |
22:30:00 05.11.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
13,43 29,01 |
45,18 43,67 |
43,42 45,52 |
1,51 +3,46 |
22:15:00 05.11.2025 |
|
||
|
Incyte US45337C1027 |
13,31 31,75 |
105,70 102,92 |
101,83 106,46 |
2,78 +2,70 |
22:30:00 05.11.2025 |
|
||
|
Microchip Technology US5950171042 |
13,08 41,30 |
60,80 59,50 |
59,82 62,14 |
1,30 +2,18 |
22:30:00 05.11.2025 |
|
||
|
NextEra Energy US65339F1012 |
12,99 29,43 |
82,14 81,69 |
81,16 82,61 |
0,45 +0,55 |
22:15:00 05.11.2025 |
|
||
|
Abbott Laboratories US0028241000 |
12,03 23,68 |
124,54 125,80 |
123,95 126,68 |
-1,26 -1,00 |
22:15:00 05.11.2025 |
|
||
|
Harris US5024311095 |
11,98 20,01 |
287,10 291,12 |
287,02 291,80 |
-4,02 -1,38 |
22:15:00 05.11.2025 |
|
||
|
Xcel Energy US98389B1008 |
11,82 23,36 |
81,19 81,59 |
80,38 81,79 |
-0,40 -0,49 |
22:30:00 05.11.2025 |
|
||
|
Fox US35137L2043 |
11,76 24,02 |
58,36 58,15 |
57,82 58,99 |
0,21 +0,36 |
22:30:00 05.11.2025 |
|
||
|
Honeywell US4385161066 |
11,74 22,38 |
197,05 196,46 |
195,32 199,62 |
0,59 +0,30 |
22:30:00 05.11.2025 |
|
||
|
CMS Energy US1258961002 |
11,61 22,02 |
72,57 72,94 |
72,17 73,22 |
-0,37 -0,51 |
22:15:00 05.11.2025 |
|
||
|
Equinix US29444U7000 |
11,45 29,04 |
822,12 829,91 |
810,58 827,28 |
-7,79 -0,94 |
22:30:00 05.11.2025 |
|
||
|
Rollins US7757111049 |
11,34 22,00 |
59,67 59,62 |
59,39 60,35 |
0,05 +0,08 |
22:15:00 05.11.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
11,29 24,00 |
214,05 220,00 |
213,64 221,37 |
-5,95 -2,70 |
22:30:00 05.11.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
10,98 29,18 |
567,64 565,24 |
555,69 570,04 |
2,40 +0,42 |
22:15:00 05.11.2025 |
|
||
|
Accenture IE00B4BNMY34 |
10,18 26,81 |
247,82 242,90 |
243,38 248,99 |
4,92 +2,03 |
22:15:00 05.11.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
10,11 34,40 |
82,84 84,15 |
82,56 84,54 |
-1,31 -1,56 |
22:15:00 05.11.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
10,00 24,10 |
88,46 89,36 |
87,99 89,36 |
-0,90 -1,01 |
22:15:00 05.11.2025 |
|
||
|
Gap US3647601083 |
9,90 58,56 |
19,28 19,73 |
19,28 19,28 |
-0,45 -2,29 |
09:03:00 05.11.2025 |
|
||
|
Dollar Tree US2567461080 |
8,58 40,11 |
104,92 102,07 |
100,72 105,19 |
2,85 +2,79 |
22:30:00 05.11.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
8,36 32,79 |
644,19 628,00 |
628,77 646,86 |
16,19 +2,58 |
22:30:00 05.11.2025 |
|
||
|
DTE Energy US2333311072 |
8,33 21,27 |
134,00 133,44 |
133,31 134,90 |
0,56 +0,42 |
22:15:00 05.11.2025 |
|
||
|
Merck US58933Y1055 |
8,13 25,75 |
84,39 83,86 |
82,95 85,35 |
0,53 +0,63 |
22:15:00 05.11.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
8,07 34,90 |
140,78 141,36 |
138,26 143,37 |
-0,58 -0,41 |
22:30:00 05.11.2025 |
|
||
|
Texas Instruments US8825081040 |
7,56 30,69 |
163,57 159,36 |
159,39 165,62 |
4,21 +2,64 |
22:30:00 05.11.2025 |
|
||
|
WEC Energy Group US92939U1060 |
7,15 20,88 |
111,85 111,87 |
111,10 112,31 |
-0,02 -0,02 |
22:15:00 05.11.2025 |
|
||
|
Henry Schein US8064071025 |
6,80 25,81 |
72,01 71,61 |
71,00 72,79 |
0,40 +0,56 |
22:30:00 05.11.2025 |
|
||
|
Alaska Air Group US0116591092 |
6,47 39,45 |
34,99 35,21 |
34,99 34,99 |
-0,22 -0,62 |
08:15:00 05.11.2025 |
|
||
|
Las Vegas Sands US5178341070 |
5,95 35,38 |
62,54 61,28 |
61,49 63,05 |
1,26 +2,06 |
22:15:00 05.11.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
5,80 22,73 |
128,50 129,09 |
128,02 129,79 |
-0,59 -0,46 |
22:15:00 05.11.2025 |
|
||
|
Procter Gamble US7427181091 |
5,53 18,12 |
145,79 147,17 |
145,65 147,41 |
-1,38 -0,94 |
22:15:00 05.11.2025 |
|
||
|
Mondelez US6092071058 |
5,09 21,53 |
56,02 56,08 |
55,45 56,22 |
-0,06 -0,11 |
22:30:00 05.11.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
5,05 30,00 |
167,70 177,85 |
160,50 169,58 |
-10,15 -5,71 |
22:15:00 05.11.2025 |
|
||
|
Hologic US4364401012 |
4,92 28,93 |
74,23 74,11 |
74,04 74,27 |
0,12 +0,16 |
22:30:00 05.11.2025 |
|
||
|
Jack Henry Associates US4262811015 |
4,85 20,05 |
159,83 152,42 |
154,00 160,49 |
7,41 +4,86 |
22:30:00 05.11.2025 |
|
||
|
PepsiCo US7134481081 |
4,50 19,57 |
142,86 142,90 |
141,59 143,16 |
-0,04 -0,03 |
22:30:00 05.11.2025 |
|
||
|
Salesforce US79466L3024 |
3,21 36,58 |
252,68 254,44 |
252,02 256,77 |
-1,76 -0,69 |
22:15:00 05.11.2025 |
|
||
|
Bio-Techne US09073M1045 |
2,95 29,19 |
59,94 61,10 |
54,40 61,07 |
-1,16 -1,90 |
22:30:00 05.11.2025 |
|
||
|
UDR US9026531049 |
2,26 24,24 |
34,37 34,27 |
34,03 34,52 |
0,10 +0,29 |
22:15:00 05.11.2025 |
|
||
|
Fortive US34959J1088 |
2,12 24,67 |
50,23 50,34 |
50,18 50,93 |
-0,11 -0,22 |
22:15:00 05.11.2025 |
|
||
|
Tyler Technologies US9022521051 |
1,92 26,24 |
460,81 469,71 |
452,94 470,00 |
-8,90 -1,89 |
22:15:00 05.11.2025 |
|
||
|
Danaher US2358511028 |
0,79 28,24 |
212,21 213,83 |
208,92 213,58 |
-1,62 -0,76 |
22:15:00 05.11.2025 |
|
||
|
Realty US7561091049 |
0,78 20,69 |
56,12 56,14 |
56,10 57,00 |
-0,02 -0,04 |
22:15:00 05.11.2025 |
|
||
|
NortonLifeLock US6687711084 |
0,36 25,78 |
25,84 25,87 |
25,60 26,08 |
-0,03 -0,12 |
22:30:00 05.11.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Cognizant US1924461023 |
-0,42 27,28 |
74,66 72,81 |
72,74 74,91 |
1,85 +2,54 |
22:30:00 05.11.2025 |
|
||
|
Elevance Health US0367521038 |
-0,72 30,27 |
318,08 316,62 |
312,21 319,01 |
1,46 +0,46 |
22:15:00 05.11.2025 |
|
||
|
Mohawk Industries US6081901042 |
-2,56 38,79 |
110,49 110,65 |
108,66 111,17 |
-0,16 -0,14 |
22:15:00 05.11.2025 |
|
||
|
Church Dwight US1713401024 |
-2,96 23,16 |
86,67 86,60 |
85,95 86,70 |
0,07 +0,08 |
22:15:00 05.11.2025 |
|
||
|
Albemarle US0126531013 |
-3,99 56,35 |
91,96 88,45 |
89,15 92,87 |
3,51 +3,97 |
22:15:00 05.11.2025 |
|
||
|
Boston Properties US1011211018 |
-5,12 95,66 |
69,37 69,73 |
68,07 69,75 |
-0,36 -0,52 |
22:15:00 05.11.2025 |
|
||
|
Edison International US2810201077 |
-5,24 27,49 |
56,78 55,70 |
56,18 57,17 |
1,08 +1,94 |
22:15:00 05.11.2025 |
|
||
|
UnitedHealth US91324P1021 |
-6,09 31,01 |
327,74 330,83 |
324,25 330,12 |
-3,09 -0,93 |
22:15:00 05.11.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-7,65 18,64 |
76,91 76,55 |
76,01 77,13 |
0,36 +0,47 |
22:15:00 05.11.2025 |
|
||
|
Tyson Foods US9024941034 |
-7,76 27,76 |
52,43 52,04 |
52,03 52,74 |
0,39 +0,75 |
22:15:00 05.11.2025 |
|
||
|
LKQ US5018892084 |
-8,39 30,25 |
30,84 30,40 |
30,09 30,88 |
0,44 +1,45 |
22:30:00 05.11.2025 |
|
||
|
FedEx US31428X1063 |
-8,69 33,46 |
256,10 251,88 |
250,80 259,00 |
4,22 +1,68 |
22:15:00 05.11.2025 |
|
||
|
Walt Disney US2546871060 |
-9,28 30,69 |
111,36 111,47 |
110,60 111,96 |
-0,11 -0,10 |
22:15:00 05.11.2025 |
|
||
|
Zebra Technologies US9892071054 |
-9,93 32,20 |
266,27 260,35 |
257,67 268,75 |
5,92 +2,27 |
22:30:00 05.11.2025 |
|
||
|
Starbucks US8552441094 |
-10,35 30,37 |
82,88 79,60 |
79,05 83,11 |
3,28 +4,12 |
22:30:00 05.11.2025 |
|
||
|
Truist Financial US89832Q1094 |
-11,25 28,97 |
44,06 43,73 |
43,38 44,46 |
0,33 +0,75 |
22:15:00 05.11.2025 |
|
||
|
Hasbro US4180561072 |
-11,30 33,04 |
76,87 75,98 |
74,85 77,92 |
0,89 +1,17 |
22:30:00 05.11.2025 |
|
||
|
J. M. Smucker US8326964058 |
-11,56 26,40 |
105,26 103,64 |
102,95 105,38 |
1,62 +1,56 |
22:15:00 05.11.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-11,79 22,38 |
90,40 90,42 |
89,37 90,48 |
-0,02 -0,02 |
22:15:00 05.11.2025 |
|
||
|
Sealed Air US81211K1007 |
-12,64 31,76 |
30,80 30,40 |
30,80 31,00 |
0,40 +1,32 |
15:55:00 05.11.2025 |
|
||
|
International Paper US4601461035 |
-13,53 31,43 |
36,32 36,56 |
35,86 36,65 |
-0,24 -0,66 |
22:15:00 05.11.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-15,97 19,20 |
8,07 7,87 |
7,88 8,13 |
0,20 +2,54 |
22:15:00 05.11.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-17,10 26,42 |
237,56 240,77 |
235,61 241,30 |
-3,21 -1,33 |
22:15:00 05.11.2025 |
|
||
|
American Water Works US0304201033 |
-17,28 25,95 |
130,97 128,08 |
129,48 132,53 |
2,89 +2,26 |
22:15:00 05.11.2025 |
|
||
|
Intel US4581401001 |
-18,11 45,21 |
38,38 37,03 |
37,11 38,69 |
1,35 +3,65 |
22:30:00 05.11.2025 |
|
||
|
Eversource Energy US30040W1080 |
-18,99 27,05 |
72,91 73,82 |
72,28 73,99 |
-0,91 -1,23 |
22:15:00 05.11.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-19,24 27,12 |
87,55 103,18 |
85,92 93,00 |
-15,63 -15,15 |
22:15:00 05.11.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-20,47 26,27 |
22,48 22,59 |
22,33 22,65 |
-0,11 -0,49 |
22:15:00 05.11.2025 |
|
||
|
CoStar Group US22160N1090 |
-21,42 33,80 |
70,44 69,79 |
69,27 70,58 |
0,65 +0,93 |
22:30:00 05.11.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-22,19 31,23 |
102,38 101,27 |
100,83 102,73 |
1,11 +1,10 |
22:30:00 05.11.2025 |
|
||
|
Southwest Airlines US8447411088 |
-22,24 37,02 |
31,62 29,67 |
29,81 31,65 |
1,95 +6,57 |
22:15:00 05.11.2025 |
|
||
|
General Mills US3703341046 |
-22,93 22,70 |
46,39 46,38 |
45,81 46,53 |
0,01 +0,02 |
22:15:00 05.11.2025 |
|
||
|
The Kraft Heinz Company US5007541064 |
-23,68 24,58 |
24,14 24,17 |
23,98 24,34 |
-0,03 -0,12 |
22:30:00 05.11.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-24,91 66,89 |
47,70 47,24 |
47,01 48,29 |
0,46 +0,97 |
22:30:00 05.11.2025 |
|
||
|
American Tower US03027X1000 |
-25,13 27,67 |
179,43 180,35 |
178,77 182,01 |
-0,92 -0,51 |
22:15:00 05.11.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-25,67 21,44 |
100,05 100,64 |
99,28 101,35 |
-0,59 -0,59 |
22:30:00 05.11.2025 |
|
||
|
Akamai US00971T1016 |
-26,18 29,03 |
72,98 71,97 |
71,67 73,54 |
1,01 +1,40 |
22:30:00 05.11.2025 |
|
||
|
Pfizer US7170811035 |
-26,57 27,52 |
24,61 24,30 |
24,17 24,67 |
0,31 +1,28 |
22:15:00 05.11.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-26,81 24,99 |
176,39 179,04 |
174,14 178,37 |
-2,65 -1,48 |
22:15:00 05.11.2025 |
|
||
|
Dominion Energy US25746U1097 |
-28,01 24,44 |
59,69 59,32 |
59,12 60,08 |
0,37 +0,62 |
22:15:00 05.11.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-28,28 25,59 |
130,62 129,18 |
128,68 131,90 |
1,44 +1,11 |
22:15:00 05.11.2025 |
|
||
|
Pool US73278L1052 |
-28,52 36,37 |
253,03 258,00 |
250,87 257,36 |
-4,97 -1,93 |
22:30:00 05.11.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-28,54 25,96 |
46,47 45,59 |
45,43 46,63 |
0,88 +1,93 |
22:15:00 05.11.2025 |
|
||
|
Qorvo US74736K1016 |
-29,37 42,21 |
76,89 79,11 |
76,13 76,89 |
-2,22 -2,81 |
15:55:00 05.11.2025 |
|
||
|
Adobe US00724F1012 |
-29,63 34,81 |
335,53 335,35 |
331,27 336,80 |
0,18 +0,05 |
22:30:00 05.11.2025 |
|
||
|
Verizon US92343V1044 |
-30,40 21,79 |
39,69 39,32 |
39,26 39,76 |
0,37 +0,94 |
22:15:00 05.11.2025 |
|
||
|
PerkinElmer US7140461093 |
-30,88 35,35 |
92,57 91,69 |
90,46 93,06 |
0,88 +0,96 |
22:15:00 05.11.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-31,14 31,59 |
52,64 49,97 |
52,64 52,64 |
2,67 +5,34 |
08:00:00 05.11.2025 |
|
||
|
PPG Industries US6935061076 |
-31,73 28,01 |
96,25 94,92 |
94,16 96,54 |
1,33 +1,40 |
22:15:00 05.11.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-31,79 34,70 |
42,80 43,60 |
42,80 42,80 |
-0,80 -1,83 |
08:00:00 05.11.2025 |
|
||
|
Humana US4448591028 |
-32,02 37,45 |
264,94 281,87 |
251,16 265,70 |
-16,93 -6,01 |
22:15:00 05.11.2025 |
|
||
|
Fiserv US3377381088 |
-32,07 36,40 |
64,00 64,45 |
63,50 64,85 |
-0,45 -0,70 |
22:15:00 05.11.2025 |
|
||
|
McCormick US5797802064 |
-32,46 25,01 |
64,56 64,02 |
63,57 65,36 |
0,54 +0,84 |
22:15:00 05.11.2025 |
|
||
|
AES US00130H1059 |
-32,53 38,19 |
14,22 13,44 |
13,37 14,43 |
0,78 +5,80 |
22:15:00 05.11.2025 |
|
||
|
Best Buy US0865161014 |
-32,64 37,07 |
80,88 79,37 |
79,20 82,58 |
1,51 +1,90 |
22:15:00 05.11.2025 |
|
||
|
DXC Technology US23355L1061 |
-32,90 46,53 |
11,65 11,32 |
11,65 11,65 |
0,33 +2,92 |
09:03:00 05.11.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-32,91 27,53 |
195,79 196,20 |
195,47 198,53 |
-0,41 -0,21 |
22:30:00 05.11.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-36,04 21,84 |
17,87 17,54 |
17,57 17,95 |
0,33 +1,88 |
22:15:00 05.11.2025 |
|
||
|
Campbell Soup US1344291091 |
-37,40 26,60 |
30,10 29,79 |
29,82 30,28 |
0,31 +1,04 |
22:30:00 05.11.2025 |
|
||
|
Comcast US20030N1019 |
-37,43 29,35 |
27,94 27,44 |
27,40 27,99 |
0,50 +1,82 |
22:30:00 05.11.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-37,96 34,10 |
43,97 44,44 |
43,94 45,16 |
-0,47 -1,06 |
22:15:00 05.11.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-37,97 36,27 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
-40,41 30,66 |
39,63 37,76 |
38,05 39,85 |
1,87 +4,95 |
22:15:00 05.11.2025 |
|
||
|
Target US87612E1064 |
-40,92 37,47 |
91,94 89,98 |
89,02 93,22 |
1,96 +2,18 |
22:15:00 05.11.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-41,66 32,70 |
64,00 61,49 |
62,72 65,81 |
2,51 +4,08 |
22:15:00 05.11.2025 |
|
||
|
United Parcel Service US9113121068 |
-41,89 29,30 |
92,91 93,25 |
91,10 94,02 |
-0,34 -0,36 |
22:15:00 05.11.2025 |
|
||
|
Generac US3687361044 |
-42,70 45,63 |
159,18 156,59 |
156,00 161,10 |
2,59 +1,65 |
22:15:00 05.11.2025 |
|
||
|
Catalent US1488061029 |
-44,38 40,84 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Crown Castle US22822V1017 |
-45,29 27,30 |
89,83 90,32 |
89,30 90,48 |
-0,49 -0,54 |
22:15:00 05.11.2025 |
|
||
|
Centene US15135B1017 |
-45,48 37,48 |
36,84 36,11 |
36,04 37,12 |
0,73 +2,02 |
22:15:00 05.11.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-46,44 40,26 |
73,46 71,99 |
71,39 75,49 |
1,47 +2,04 |
22:30:00 05.11.2025 |
|
||
|
Clorox US1890541097 |
-47,44 27,19 |
108,92 110,42 |
108,87 111,83 |
-1,50 -1,36 |
22:15:00 05.11.2025 |
|
||
|
Ball US0584981064 |
-47,65 31,50 |
48,89 47,83 |
47,07 49,04 |
1,06 +2,22 |
22:15:00 05.11.2025 |
|
||
|
ConAgra Foods US2058871029 |
-50,20 27,06 |
17,09 17,11 |
17,01 17,22 |
-0,02 -0,12 |
22:15:00 05.11.2025 |
|
||
|
Robert Half US7703231032 |
-50,23 33,14 |
22,00 22,00 |
22,00 22,00 |
0,00 +0,00 |
08:15:00 05.11.2025 |
|
||
|
Paycom Software US70432V1026 |
-50,28 38,60 |
183,71 181,91 |
181,28 186,22 |
1,80 +0,99 |
22:15:00 05.11.2025 |
|
||
|
Nike US6541061031 |
-51,17 34,82 |
62,11 61,23 |
60,86 62,83 |
0,88 +1,44 |
22:15:00 05.11.2025 |
|
||
|
Dow US2605571031 |
-51,55 32,71 |
22,77 22,59 |
22,65 23,22 |
0,18 +0,80 |
22:15:00 05.11.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-52,13 34,76 |
64,75 63,15 |
62,49 64,99 |
1,60 +2,53 |
22:15:00 05.11.2025 |
|
||
|
Global Payments US37940X1028 |
-52,21 36,38 |
79,20 79,96 |
78,23 80,84 |
-0,76 -0,95 |
22:15:00 05.11.2025 |
|
||
|
Dollar General US2566771059 |
-53,26 35,56 |
100,61 99,77 |
99,08 100,82 |
0,84 +0,84 |
22:15:00 05.11.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-54,28 36,00 |
15,85 17,56 |
15,85 17,45 |
-1,71 -9,71 |
12:54:00 05.11.2025 |
|
||
|
IPG Photonics US44980X1090 |
-54,49 32,79 |
72,24 72,84 |
72,24 72,24 |
-0,60 -0,82 |
08:05:00 05.11.2025 |
|
||
|
CarMax US1431301027 |
-55,21 39,88 |
35,15 35,61 |
35,15 35,15 |
-0,46 -1,29 |
08:15:00 05.11.2025 |
|
||
|
The Western Union Company US9598021098 |
-55,83 29,82 |
8,01 7,78 |
7,80 8,01 |
0,22 +2,84 |
15:52:00 05.11.2025 |
|
||
|
Hormel Foods US4404521001 |
-56,16 25,10 |
21,55 21,58 |
21,32 21,63 |
-0,03 -0,14 |
22:15:00 05.11.2025 |
|
||
|
Biogen US09062X1037 |
-56,50 41,17 |
153,43 149,33 |
149,28 153,66 |
4,10 +2,75 |
22:30:00 05.11.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-58,72 40,56 |
91,09 92,88 |
90,48 92,26 |
-1,79 -1,93 |
22:15:00 05.11.2025 |
|
||
|
Illumina US4523271090 |
-58,84 49,54 |
107,96 105,02 |
100,78 107,96 |
2,94 +2,80 |
21:04:00 05.11.2025 |
|
||
|
Hanesbrands US4103451021 |
-60,40 56,28 |
5,61 5,62 |
5,61 5,61 |
-0,01 -0,25 |
08:05:00 05.11.2025 |
|
||
|
Paramount Global US92556H2067 |
-60,50 46,81 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-61,85 36,10 |
69,62 66,63 |
65,71 71,79 |
2,99 +4,49 |
22:15:00 05.11.2025 |
|
||
|
Brown-Forman B US1156372096 |
-62,31 29,56 |
27,07 27,36 |
27,06 27,56 |
-0,29 -1,06 |
22:15:00 05.11.2025 |
|
||
|
Charter A US16119P1084 |
-62,97 37,28 |
225,15 220,91 |
220,38 226,57 |
4,24 +1,92 |
22:30:00 05.11.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-63,64 30,82 |
54,47 53,99 |
53,09 54,77 |
0,48 +0,89 |
22:15:00 05.11.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-64,24 44,52 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-64,47 41,50 |
68,06 66,08 |
65,90 68,20 |
1,98 +3,00 |
22:30:00 05.11.2025 |
|
||
|
Under Armour US9043112062 |
-66,27 50,16 |
3,71 3,71 |
3,69 3,71 |
0,00 -0,08 |
10:56:00 05.11.2025 |
|
||
|
Under Armour US9043111072 |
-68,88 52,30 |
4,01 3,92 |
3,87 4,01 |
0,09 +2,34 |
17:57:00 05.11.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-69,77 46,26 |
41,68 40,51 |
41,68 41,68 |
1,18 +2,90 |
08:15:00 05.11.2025 |
|
||
|
Align Technology US0162551016 |
-71,20 51,38 |
137,21 135,67 |
133,66 137,57 |
1,54 +1,14 |
22:30:00 05.11.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-74,52 36,42 |
10,66 10,66 |
10,66 10,66 |
0,01 +0,05 |
08:01:00 05.11.2025 |
|
||
|
Baxter International US0718131099 |
-76,07 32,84 |
17,95 17,94 |
17,47 18,08 |
0,01 +0,06 |
22:15:00 05.11.2025 |
|
||
|
Leggett Platt US5246601075 |
-78,49 42,39 |
7,65 7,65 |
7,65 7,65 |
0,00 +0,05 |
08:00:00 05.11.2025 |
|
||
|
V.F. US9182041080 |
-80,19 53,33 |
11,73 11,88 |
11,73 11,73 |
-0,15 -1,26 |
09:03:00 05.11.2025 |
|
||
|
Lumen Technologies US5502411037 |
-84,13 51,97 |
9,55 9,39 |
9,01 9,62 |
0,16 +1,69 |
20:45:00 05.11.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,15 61,03 |
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.