S&P 500
6.929,94
PKT
-2,11
PKT
-0,03
%
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 |
1.388,74 51,79 |
190,53 188,61 |
189,61 192,69 |
1,92 +1,02 |
02:00:00 27.12.2025 |
|
||
|
Broadcom US11135F1012 |
739,31 42,90 |
352,13 350,22 |
347,76 353,24 |
1,91 +0,55 |
02:00:00 27.12.2025 |
|
||
|
Palantir US69608A1088 |
601,71 67,60 |
188,71 194,17 |
188,62 196,30 |
-5,46 -2,81 |
02:00:00 27.12.2025 |
|
||
|
Eli Lilly US5324571083 |
568,48 33,65 |
1.077,75 1.076,98 |
1.068,34 1.081,25 |
0,77 +0,07 |
22:15:00 26.12.2025 |
|
||
|
Quanta Services US74762E1029 |
543,89 40,91 |
432,67 433,58 |
429,75 433,39 |
-0,91 -0,21 |
22:15:00 26.12.2025 |
|
||
|
Marathon Oil US5658491064 |
440,99 45,00 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
KLA-Tencor US4824801009 |
410,76 41,95 |
1.279,60 1.276,99 |
1.276,81 1.286,16 |
2,61 +0,20 |
02:00:00 27.12.2025 |
|
||
|
Western Digital US9581021055 |
393,72 48,29 |
181,54 179,56 |
178,20 182,52 |
1,98 +1,10 |
02:00:00 27.12.2025 |
|
||
|
McKesson US58155Q1031 |
392,43 26,70 |
828,26 826,43 |
825,21 829,78 |
1,83 +0,22 |
22:15:00 26.12.2025 |
|
||
|
NRG Energy US6293775085 |
355,50 43,35 |
160,88 160,56 |
158,39 161,42 |
0,32 +0,20 |
22:15:00 26.12.2025 |
|
||
|
Tapestry US8760301072 |
343,67 41,18 |
131,30 130,20 |
130,02 131,39 |
1,10 +0,84 |
22:15:00 26.12.2025 |
|
||
|
Amphenol US0320951017 |
341,37 30,56 |
137,43 137,94 |
136,85 138,27 |
-0,51 -0,37 |
22:15:00 26.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
338,80 49,58 |
285,67 294,12 |
284,42 293,33 |
-8,45 -2,87 |
22:15:00 26.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
315,45 36,89 |
163,69 165,73 |
163,41 165,61 |
-2,04 -1,23 |
22:15:00 26.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
315,27 35,08 |
146,31 146,91 |
144,80 146,78 |
-0,60 -0,41 |
02:00:00 27.12.2025 |
|
||
|
Micron Technology US5951121038 |
306,60 48,68 |
284,79 286,68 |
283,47 290,66 |
-1,89 -0,66 |
02:00:00 27.12.2025 |
|
||
|
Arista Networks US0404131064 |
302,43 32,98 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
292,39 27,77 |
208,29 207,54 |
207,22 208,34 |
0,75 +0,36 |
22:15:00 26.12.2025 |
|
||
|
Unum Group US91529Y1064 |
284,46 34,50 |
67,28 66,68 |
65,92 67,28 |
0,60 +0,90 |
21:46:00 23.12.2025 |
|
||
|
Lam Research US5128073062 |
279,28 43,94 |
178,07 177,33 |
177,80 179,80 |
0,74 +0,42 |
02:00:00 27.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
278,25 31,38 |
314,96 315,67 |
313,75 316,53 |
-0,71 -0,22 |
02:00:00 27.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
275,82 38,95 |
358,11 361,52 |
356,26 360,62 |
-3,41 -0,94 |
22:15:00 26.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
273,33 31,82 |
313,51 314,09 |
312,28 315,05 |
-0,58 -0,18 |
02:00:00 27.12.2025 |
|
||
|
United Rentals US9113631090 |
272,29 39,17 |
827,94 824,77 |
820,25 828,00 |
3,17 +0,38 |
22:15:00 26.12.2025 |
|
||
|
Cencora US03073E1055 |
261,90 25,78 |
341,05 339,98 |
339,74 341,76 |
1,07 +0,31 |
22:15:00 26.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
261,56 28,88 |
907,04 910,78 |
905,40 913,19 |
-3,74 -0,41 |
22:15:00 26.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
257,64 47,06 |
188,59 189,47 |
187,02 189,11 |
-0,88 -0,46 |
22:15:00 26.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
255,18 45,14 |
129,24 128,38 |
128,05 129,67 |
0,86 +0,67 |
22:15:00 26.12.2025 |
|
||
|
Caterpillar US1491231015 |
241,72 31,47 |
583,00 583,76 |
578,66 583,74 |
-0,76 -0,13 |
22:15:00 26.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
241,51 30,04 |
888,08 887,76 |
885,09 889,72 |
0,32 +0,04 |
22:15:00 26.12.2025 |
|
||
|
American Express US0258161092 |
234,51 30,16 |
381,05 383,11 |
380,50 382,47 |
-2,06 -0,54 |
22:15:00 26.12.2025 |
|
||
|
Wells Fargo US9497461015 |
222,98 32,85 |
95,26 95,30 |
94,73 95,46 |
-0,04 -0,04 |
22:15:00 26.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
218,06 41,51 |
|
|
- - |
|
|
||
|
Nucor US6703461052 |
217,65 43,02 |
166,35 165,49 |
165,23 166,45 |
0,86 +0,52 |
22:15:00 26.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
215,49 24,34 |
92,25 92,40 |
91,92 92,67 |
-0,15 -0,16 |
02:00:00 27.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
214,29 39,54 |
164,01 164,47 |
162,27 164,52 |
-0,46 -0,28 |
22:15:00 26.12.2025 |
|
||
|
CRH IE0001827041 |
210,17 30,49 |
|
|
- - |
|
|
||
|
Applied Materials US0382221051 |
210,15 43,12 |
261,90 260,78 |
260,35 262,89 |
1,12 +0,43 |
02:00:00 27.12.2025 |
|
||
|
Welltower US95040Q1040 |
210,14 24,81 |
187,86 187,70 |
186,50 188,05 |
0,16 +0,09 |
22:15:00 26.12.2025 |
|
||
|
Oracle US68389X1054 |
204,73 38,96 |
197,99 197,49 |
196,14 200,33 |
0,50 +0,25 |
22:15:00 26.12.2025 |
|
||
|
AutoZone US0533321024 |
201,63 27,26 |
3.448,70 3.456,02 |
3.440,46 3.463,75 |
-7,32 -0,21 |
22:15:00 26.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
197,98 25,17 |
138,67 139,72 |
138,52 139,85 |
-1,05 -0,75 |
22:15:00 26.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
197,37 26,43 |
117,47 118,22 |
117,28 118,30 |
-0,75 -0,63 |
22:15:00 26.12.2025 |
|
||
|
Williams Companies US9694571004 |
196,31 28,55 |
59,52 59,46 |
59,18 59,75 |
0,06 +0,10 |
22:15:00 26.12.2025 |
|
||
|
HCA US40412C1018 |
195,86 29,82 |
477,13 474,06 |
474,01 478,77 |
3,07 +0,65 |
22:15:00 26.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
192,50 30,01 |
293,48 293,30 |
292,56 294,65 |
0,18 +0,06 |
22:15:00 26.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
190,57 29,34 |
119,11 119,22 |
118,53 119,55 |
-0,11 -0,09 |
22:15:00 26.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
188,00 32,21 |
322,17 323,67 |
321,40 323,43 |
-1,50 -0,46 |
22:15:00 26.12.2025 |
|
||
|
Boston Scientific US1011371077 |
187,22 27,19 |
96,06 96,13 |
95,82 96,26 |
-0,07 -0,07 |
22:15:00 26.12.2025 |
|
||
|
CBOE US12503M1080 |
185,31 25,83 |
255,98 256,07 |
254,90 255,98 |
-0,09 -0,03 |
22:15:00 26.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
183,26 31,52 |
81,99 81,46 |
80,77 82,13 |
0,53 +0,65 |
22:15:00 26.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
179,89 30,34 |
181,87 181,65 |
181,26 182,31 |
0,22 +0,12 |
22:15:00 26.12.2025 |
|
||
|
Fox US35137L1052 |
179,28 31,22 |
74,30 73,91 |
73,75 74,49 |
0,39 +0,53 |
02:00:00 27.12.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
176,51 31,21 |
122,06 121,39 |
121,20 122,12 |
0,67 +0,55 |
22:15:00 26.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
174,78 25,53 |
185,17 186,38 |
184,57 186,26 |
-1,21 -0,65 |
22:15:00 26.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
174,51 29,34 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Raymond James Financial US7547301090 |
174,51 29,46 |
165,30 165,80 |
164,73 166,08 |
-0,50 -0,30 |
22:15:00 26.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
174,36 24,59 |
315,14 316,75 |
314,55 318,06 |
-1,61 -0,51 |
22:15:00 26.12.2025 |
|
||
|
PulteGroup US7458671010 |
174,18 36,01 |
119,20 119,35 |
118,19 119,66 |
-0,15 -0,13 |
22:15:00 26.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
172,06 26,32 |
501,83 500,97 |
498,90 502,32 |
0,86 +0,17 |
22:15:00 26.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
167,96 30,48 |
164,71 164,94 |
164,26 165,23 |
-0,23 -0,14 |
22:15:00 26.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
167,03 25,30 |
327,91 329,17 |
326,54 330,81 |
-1,26 -0,38 |
22:15:00 26.12.2025 |
|
||
|
Aflac US0010551028 |
165,74 21,58 |
109,90 110,62 |
109,68 110,86 |
-0,72 -0,65 |
22:15:00 26.12.2025 |
|
||
|
United Airlines US9100471096 |
163,71 50,90 |
114,04 114,81 |
113,65 114,81 |
-0,77 -0,67 |
02:00:00 27.12.2025 |
|
||
|
IBM US4592001014 |
163,70 25,46 |
305,09 304,56 |
303,69 305,69 |
0,53 +0,17 |
22:15:00 26.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
162,30 38,28 |
86,01 86,06 |
85,59 86,07 |
-0,05 -0,06 |
22:15:00 26.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
161,64 36,58 |
249,32 248,27 |
247,67 249,73 |
1,05 +0,42 |
22:15:00 26.12.2025 |
|
||
|
Grainger US3848021040 |
160,18 27,63 |
1.024,28 1.030,73 |
1.016,74 1.033,77 |
-6,45 -0,63 |
22:15:00 26.12.2025 |
|
||
|
Marriott US5719032022 |
157,27 30,05 |
315,58 315,16 |
314,05 315,96 |
0,42 +0,13 |
02:00:00 27.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
155,96 41,21 |
663,29 667,55 |
661,35 668,90 |
-4,26 -0,64 |
02:00:00 27.12.2025 |
|
||
|
Loews US5404241086 |
154,17 21,78 |
106,40 107,33 |
106,11 107,53 |
-0,93 -0,87 |
22:15:00 26.12.2025 |
|
||
|
Corning US2193501051 |
148,28 30,88 |
89,57 89,66 |
89,20 90,09 |
-0,09 -0,10 |
22:15:00 26.12.2025 |
|
||
|
Blackstone US09260D1072 |
146,04 38,25 |
155,41 155,57 |
154,41 155,70 |
-0,16 -0,10 |
22:15:00 26.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
145,92 37,25 |
318,89 317,76 |
317,10 319,19 |
1,13 +0,36 |
02:00:00 27.12.2025 |
|
||
|
APA US03743Q1085 |
144,91 41,32 |
24,18 24,36 |
23,92 24,53 |
-0,18 -0,74 |
02:00:00 27.12.2025 |
|
||
|
General Dynamics US3695501086 |
143,63 22,09 |
342,20 345,39 |
341,45 345,90 |
-3,19 -0,92 |
22:15:00 26.12.2025 |
|
||
|
Cummins US2310211063 |
142,73 29,22 |
519,12 517,60 |
517,36 520,18 |
1,52 +0,29 |
22:15:00 26.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
142,42 24,35 |
873,35 871,86 |
869,77 877,21 |
1,49 +0,17 |
02:00:00 27.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
142,36 35,68 |
91,54 91,80 |
90,76 92,45 |
-0,26 -0,28 |
22:15:00 26.12.2025 |
|
||
|
Devon Energy US25179M1036 |
142,10 48,39 |
35,67 36,20 |
35,41 36,21 |
-0,53 -1,46 |
22:15:00 26.12.2025 |
|
||
|
Walmart US9311421039 |
141,97 21,50 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
141,31 52,91 |
214,99 215,04 |
213,04 216,82 |
-0,05 -0,02 |
02:00:00 27.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
139,72 27,67 |
86,48 86,52 |
86,14 86,66 |
-0,04 -0,05 |
22:15:00 26.12.2025 |
|
||
|
Expedia US30212P3038 |
139,69 47,75 |
287,56 286,57 |
286,48 289,32 |
0,99 +0,35 |
02:00:00 27.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
139,29 27,44 |
645,01 643,14 |
641,34 646,02 |
1,87 +0,29 |
22:15:00 26.12.2025 |
|
||
|
TJX Cos. US8725401090 |
139,14 25,05 |
157,11 157,29 |
156,70 157,71 |
-0,18 -0,11 |
22:15:00 26.12.2025 |
|
||
|
Progressive US7433151039 |
139,03 26,68 |
227,13 227,66 |
226,68 228,38 |
-0,53 -0,23 |
22:15:00 26.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
138,40 24,19 |
211,22 212,17 |
210,47 212,21 |
-0,95 -0,45 |
22:15:00 26.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
136,38 34,93 |
607,52 608,52 |
604,06 613,17 |
-1,00 -0,16 |
02:00:00 27.12.2025 |
|
||
|
Nasdaq US6311031081 |
134,96 25,84 |
99,35 98,64 |
98,57 99,42 |
0,71 +0,72 |
02:00:00 27.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
134,10 23,53 |
377,04 376,48 |
375,61 377,86 |
0,56 +0,15 |
22:15:00 26.12.2025 |
|
||
|
Tesla US88160R1014 |
133,28 59,59 |
475,19 485,40 |
473,84 489,02 |
-10,21 -2,10 |
02:00:00 27.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
131,44 19,00 |
498,30 501,34 |
496,86 501,53 |
-3,04 -0,61 |
22:15:00 26.12.2025 |
|
||
|
TransDigm Group US8936411003 |
130,68 30,64 |
1.309,24 1.313,57 |
1.305,00 1.314,91 |
-4,33 -0,33 |
22:15:00 26.12.2025 |
|
||
|
Republic Services US7607591002 |
130,51 20,62 |
213,37 213,20 |
212,78 214,13 |
0,17 +0,08 |
22:15:00 26.12.2025 |
|
||
|
Fortinet US34959E1091 |
129,82 34,88 |
81,56 81,18 |
80,59 81,65 |
0,38 +0,47 |
02:00:00 27.12.2025 |
|
||
|
Simon Property Group US8288061091 |
129,35 29,20 |
187,71 188,29 |
186,46 188,74 |
-0,58 -0,31 |
22:15:00 26.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
128,98 46,65 |
39,85 40,00 |
39,45 40,03 |
-0,15 -0,38 |
22:15:00 26.12.2025 |
|
||
|
AbbVie US00287Y1091 |
126,51 26,36 |
229,98 229,89 |
228,71 230,57 |
0,09 +0,04 |
22:15:00 26.12.2025 |
|
||
|
Microsoft US5949181045 |
126,17 26,17 |
487,71 488,02 |
485,96 488,12 |
-0,31 -0,06 |
02:00:00 27.12.2025 |
|
||
|
Cintas US1729081059 |
125,16 23,54 |
191,14 191,18 |
190,45 191,71 |
-0,04 -0,02 |
02:00:00 27.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
125,02 25,17 |
124,70 125,67 |
124,20 125,75 |
-0,97 -0,77 |
02:00:00 27.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
124,96 31,94 |
351,13 355,45 |
350,19 355,48 |
-4,32 -1,22 |
22:15:00 26.12.2025 |
|
||
|
Travelers US89417E1091 |
121,16 23,63 |
292,12 293,84 |
291,40 293,84 |
-1,72 -0,59 |
22:15:00 26.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
120,07 38,01 |
45,25 45,30 |
44,97 45,39 |
-0,05 -0,11 |
02:00:00 27.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
119,59 35,39 |
577,81 577,15 |
576,26 579,31 |
0,66 +0,11 |
02:00:00 27.12.2025 |
|
||
|
CF Industries US1252691001 |
119,57 38,25 |
77,45 77,57 |
77,14 77,95 |
-0,12 -0,15 |
22:15:00 26.12.2025 |
|
||
|
EOG Resources US26875P1012 |
117,97 38,55 |
103,50 103,87 |
103,06 104,30 |
-0,37 -0,36 |
22:15:00 26.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
116,04 25,16 |
261,48 260,77 |
259,44 261,91 |
0,71 +0,27 |
22:15:00 26.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
115,99 37,64 |
24,49 24,44 |
24,35 24,56 |
0,05 +0,20 |
22:15:00 26.12.2025 |
|
||
|
Snap-On US8330341012 |
115,84 24,75 |
354,00 353,11 |
352,96 354,35 |
0,89 +0,25 |
22:15:00 26.12.2025 |
|
||
|
Apple US0378331005 |
112,76 28,11 |
273,40 273,81 |
272,87 275,34 |
-0,41 -0,15 |
02:00:00 27.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
112,63 41,30 |
103,09 100,95 |
100,77 103,09 |
2,14 +2,12 |
22:15:00 26.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
110,98 46,33 |
53,04 51,92 |
52,65 53,76 |
1,12 +2,16 |
22:15:00 26.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
110,26 29,70 |
294,20 293,64 |
292,66 294,50 |
0,56 +0,19 |
22:15:00 26.12.2025 |
|
||
|
Citigroup US1729674242 |
109,34 30,00 |
120,42 121,56 |
119,69 122,02 |
-1,14 -0,94 |
22:15:00 26.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
106,84 21,67 |
392,59 393,18 |
391,09 393,51 |
-0,59 -0,15 |
22:15:00 26.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
106,06 30,44 |
105,68 105,38 |
105,23 105,77 |
0,30 +0,28 |
22:15:00 26.12.2025 |
|
||
|
Paccar US6937181088 |
105,89 27,51 |
111,79 111,51 |
111,14 111,92 |
0,28 +0,25 |
02:00:00 27.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
105,65 36,71 |
146,32 146,63 |
145,12 146,65 |
-0,31 -0,21 |
22:15:00 26.12.2025 |
|
||
|
Kroger US5010441013 |
105,54 29,55 |
63,25 62,93 |
62,83 63,63 |
0,32 +0,51 |
22:15:00 26.12.2025 |
|
||
|
General Motors US37045V1008 |
103,93 37,65 |
83,06 82,88 |
82,57 83,08 |
0,18 +0,22 |
22:15:00 26.12.2025 |
|
||
|
Philip Morris US7181721090 |
101,84 22,41 |
161,05 162,64 |
160,90 162,61 |
-1,59 -0,98 |
22:15:00 26.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
101,70 29,74 |
462,90 462,99 |
460,99 463,65 |
-0,09 -0,02 |
02:00:00 27.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
101,18 29,40 |
27,19 27,19 |
27,09 27,33 |
0,00 +0,00 |
22:15:00 26.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
101,14 25,79 |
577,37 582,35 |
575,47 582,02 |
-4,98 -0,86 |
22:15:00 26.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
101,02 23,11 |
81,28 81,57 |
80,93 81,52 |
-0,29 -0,36 |
22:15:00 26.12.2025 |
|
||
|
Allstate US0200021014 |
100,86 27,53 |
207,80 209,05 |
207,42 209,60 |
-1,25 -0,60 |
22:15:00 26.12.2025 |
|
||
|
Wabtec US9297401088 |
99,10 21,20 |
219,31 219,76 |
218,47 220,11 |
-0,45 -0,20 |
22:15:00 26.12.2025 |
|
||
|
Charles Schwab US8085131055 |
99,03 34,94 |
101,89 101,85 |
101,55 102,27 |
0,04 +0,04 |
22:15:00 26.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
98,27 18,21 |
70,57 70,64 |
70,31 70,93 |
-0,07 -0,10 |
22:15:00 26.12.2025 |
|
||
|
Textron US8832031012 |
97,99 28,64 |
90,22 90,87 |
89,76 90,87 |
-0,65 -0,72 |
22:15:00 26.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
97,83 26,31 |
164,79 165,87 |
164,43 166,48 |
-1,08 -0,65 |
02:00:00 27.12.2025 |
|
||
|
Nisource US65473P1057 |
97,75 23,34 |
41,72 41,88 |
41,62 41,90 |
-0,16 -0,38 |
22:15:00 26.12.2025 |
|
||
|
Entergy US29364G1031 |
96,18 25,86 |
92,85 92,67 |
92,12 92,96 |
0,18 +0,19 |
22:15:00 26.12.2025 |
|
||
|
ONEOK US6826801036 |
95,65 30,70 |
72,85 73,24 |
72,37 73,25 |
-0,39 -0,53 |
22:15:00 26.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
95,31 29,45 |
89,38 89,59 |
88,95 89,78 |
-0,21 -0,23 |
02:00:00 27.12.2025 |
|
||
|
Phillips 66 US7185461040 |
94,77 34,39 |
127,75 128,41 |
127,38 128,77 |
-0,66 -0,51 |
22:15:00 26.12.2025 |
|
||
|
CDW US12514G1085 |
94,71 21,13 |
139,71 138,71 |
138,25 139,95 |
1,00 +0,72 |
02:00:00 27.12.2025 |
|
||
|
Analog Devices US0326541051 |
94,65 31,40 |
276,84 277,56 |
275,99 278,00 |
-0,72 -0,26 |
02:00:00 27.12.2025 |
|
||
|
Waste Management US94106L1098 |
94,43 19,33 |
221,10 221,36 |
220,16 222,11 |
-0,26 -0,12 |
22:15:00 26.12.2025 |
|
||
|
Bank of America US0605051046 |
91,75 29,27 |
56,17 56,25 |
56,03 56,53 |
-0,08 -0,14 |
22:15:00 26.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
89,96 41,38 |
70,85 70,96 |
70,42 71,18 |
-0,11 -0,16 |
22:15:00 26.12.2025 |
|
||
|
State Street US8574771031 |
89,37 30,69 |
132,28 132,22 |
131,80 132,45 |
0,06 +0,05 |
22:15:00 26.12.2025 |
|
||
|
Synopsys US8716071076 |
89,14 41,66 |
477,14 475,75 |
472,33 478,51 |
1,39 +0,29 |
02:00:00 27.12.2025 |
|
||
|
Assurant US04621X1081 |
88,89 26,59 |
240,13 241,89 |
239,69 242,48 |
-1,76 -0,73 |
22:15:00 26.12.2025 |
|
||
|
Netflix US64110L1061 |
87,24 43,67 |
94,47 93,64 |
93,27 94,69 |
0,83 +0,89 |
02:00:00 27.12.2025 |
|
||
|
NVR US62944T1051 |
86,19 23,31 |
7.382,16 7.385,29 |
7.351,00 7.425,24 |
-3,13 -0,04 |
22:15:00 26.12.2025 |
|
||
|
Moodys US6153691059 |
86,10 27,24 |
520,04 517,28 |
517,20 520,88 |
2,76 +0,53 |
22:15:00 26.12.2025 |
|
||
|
Copart US2172041061 |
85,11 21,62 |
39,30 39,10 |
38,99 39,33 |
0,20 +0,51 |
02:00:00 27.12.2025 |
|
||
|
Ametek US0311001004 |
84,36 23,93 |
208,45 208,28 |
207,53 208,48 |
0,17 +0,08 |
22:15:00 26.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
83,66 22,86 |
164,84 163,47 |
162,38 165,00 |
1,37 +0,84 |
22:15:00 26.12.2025 |
|
||
|
Intuit US4612021034 |
83,45 35,23 |
676,55 674,83 |
673,53 678,13 |
1,72 +0,25 |
02:00:00 27.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
82,95 32,89 |
27,79 27,73 |
27,63 27,84 |
0,06 +0,22 |
22:15:00 26.12.2025 |
|
||
|
Chevron US1667641005 |
82,11 26,82 |
150,02 150,50 |
149,66 151,14 |
-0,48 -0,32 |
22:15:00 26.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
81,92 23,05 |
77,31 77,42 |
76,94 77,74 |
-0,11 -0,14 |
02:00:00 27.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
81,75 40,56 |
946,32 953,25 |
945,63 960,44 |
-6,93 -0,73 |
02:00:00 27.12.2025 |
|
||
|
Cisco US17275R1023 |
81,57 24,02 |
78,16 78,02 |
77,93 78,27 |
0,14 +0,18 |
02:00:00 27.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
81,36 33,06 |
48,41 48,22 |
48,15 48,54 |
0,19 +0,39 |
02:00:00 27.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
80,57 22,94 |
38,29 38,20 |
38,12 38,31 |
0,09 +0,24 |
22:15:00 26.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
80,39 34,23 |
164,63 164,95 |
164,04 165,32 |
-0,33 -0,20 |
02:00:00 27.12.2025 |
|
||
|
Schlumberger AN8068571086 |
80,00 40,05 |
37,79 37,97 |
37,54 38,06 |
-0,18 -0,47 |
22:15:00 26.12.2025 |
|
||
|
Deere US2441991054 |
79,91 30,27 |
468,93 467,44 |
466,27 469,41 |
1,49 +0,32 |
22:15:00 26.12.2025 |
|
||
|
MetLife US59156R1086 |
79,56 28,01 |
80,30 81,05 |
80,16 80,90 |
-0,75 -0,93 |
22:15:00 26.12.2025 |
|
||
|
MasterCard US57636Q1040 |
79,15 25,61 |
579,60 579,45 |
578,69 581,00 |
0,15 +0,03 |
22:15:00 26.12.2025 |
|
||
|
Tractor Supply US8923561067 |
78,86 32,95 |
51,39 51,65 |
51,23 51,86 |
-0,26 -0,50 |
02:00:00 27.12.2025 |
|
||
|
Visa US92826C8394 |
77,74 22,92 |
355,00 355,14 |
353,76 356,70 |
-0,14 -0,04 |
22:15:00 26.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
76,96 33,42 |
59,83 59,86 |
59,53 60,00 |
-0,03 -0,05 |
22:15:00 26.12.2025 |
|
||
|
Newmont US6516391066 |
75,32 38,21 |
105,78 104,73 |
104,68 106,32 |
1,05 +1,00 |
22:15:00 26.12.2025 |
|
||
|
News B US65249B2088 |
74,83 31,23 |
29,87 30,01 |
29,82 30,10 |
-0,14 -0,47 |
02:00:00 27.12.2025 |
|
||
|
Emerson Electric US2910111044 |
74,73 26,41 |
135,71 136,30 |
135,17 135,94 |
-0,59 -0,43 |
22:15:00 26.12.2025 |
|
||
|
Fastenal US3119001044 |
74,71 23,90 |
41,56 41,83 |
41,41 41,90 |
-0,27 -0,65 |
02:00:00 27.12.2025 |
|
||
|
NetApp US64110D1046 |
71,31 36,86 |
110,51 110,06 |
109,88 110,61 |
0,46 +0,41 |
02:00:00 27.12.2025 |
|
||
|
Booking US09857L1089 |
70,76 27,42 |
5.440,14 5.446,51 |
5.418,69 5.485,67 |
-6,37 -0,12 |
02:00:00 27.12.2025 |
|
||
|
Linde IE000S9YS762 |
70,70 20,15 |
|
|
- - |
|
|
||
|
Universal Health Services US9139031002 |
70,54 31,77 |
227,64 227,08 |
226,59 227,72 |
0,56 +0,25 |
22:15:00 26.12.2025 |
|
||
|
eBay US2786421030 |
70,05 33,19 |
85,21 84,60 |
84,22 85,35 |
0,61 +0,72 |
02:00:00 27.12.2025 |
|
||
|
M&T Bank US55261F1049 |
69,61 31,69 |
207,28 207,24 |
206,24 207,62 |
0,04 +0,02 |
22:15:00 26.12.2025 |
|
||
|
S&P Global US78409V1044 |
68,64 24,26 |
529,45 525,74 |
524,72 529,62 |
3,71 +0,71 |
22:15:00 26.12.2025 |
|
||
|
Carvana US1468691027 |
68,55 109,69 |
438,47 441,57 |
436,74 446,00 |
-3,10 -0,70 |
22:15:00 26.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
68,08 31,47 |
399,79 398,22 |
396,42 399,92 |
1,57 +0,39 |
22:15:00 26.12.2025 |
|
||
|
Dover US2600031080 |
67,23 25,38 |
200,15 199,56 |
199,32 200,39 |
0,59 +0,30 |
22:15:00 26.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
67,18 21,39 |
187,00 187,60 |
186,74 187,93 |
-0,60 -0,32 |
22:15:00 26.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
64,71 27,14 |
152,24 151,56 |
151,25 152,40 |
0,68 +0,45 |
22:15:00 26.12.2025 |
|
||
|
Gartner US3666511072 |
64,50 33,45 |
252,61 251,18 |
250,34 252,71 |
1,43 +0,57 |
22:15:00 26.12.2025 |
|
||
|
Comerica US2003401070 |
64,47 42,08 |
75,00 75,00 |
75,00 75,00 |
0,00 +0,00 |
08:04:00 23.12.2025 |
|
||
|
Coterra Energy US1270971039 |
64,40 41,68 |
25,79 25,69 |
25,61 25,92 |
0,10 +0,39 |
22:15:00 26.12.2025 |
|
||
|
Ventas US92276F1003 |
64,36 26,11 |
79,62 79,62 |
79,36 79,69 |
0,00 +0,00 |
22:15:00 26.12.2025 |
|
||
|
Invesco BMG491BT1088 |
63,78 36,70 |
26,96 27,21 |
26,90 27,26 |
-0,25 -0,92 |
22:15:00 26.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
63,74 25,24 |
334,60 334,52 |
333,55 334,99 |
0,08 +0,02 |
02:00:00 27.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
63,60 28,60 |
188,37 189,91 |
186,87 189,64 |
-1,54 -0,81 |
22:15:00 26.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
60,90 32,78 |
784,97 783,71 |
778,09 786,58 |
1,26 +0,16 |
02:00:00 27.12.2025 |
|
||
|
BlackRock US09290D1019 |
59,97 25,36 |
1.088,11 1.088,96 |
1.085,01 1.090,00 |
-0,85 -0,08 |
22:15:00 26.12.2025 |
|
||
|
Regency Centers US7588491032 |
58,11 23,42 |
69,55 69,55 |
69,14 69,67 |
0,00 +0,00 |
02:00:00 27.12.2025 |
|
||
|
Waters US9418481035 |
57,84 33,25 |
386,06 384,83 |
383,76 386,57 |
1,23 +0,32 |
22:15:00 26.12.2025 |
|
||
|
Ross Stores US7782961038 |
57,53 32,13 |
181,14 181,68 |
180,46 181,68 |
-0,54 -0,30 |
02:00:00 27.12.2025 |
|
||
|
Northern Trust US6658591044 |
57,33 29,28 |
140,14 140,70 |
139,61 140,93 |
-0,56 -0,40 |
02:00:00 27.12.2025 |
|
||
|
CME Group A US12572Q1058 |
56,91 23,15 |
276,73 276,38 |
276,04 277,54 |
0,35 +0,13 |
02:00:00 27.12.2025 |
|
||
|
Carnival PA1436583006 |
56,40 56,20 |
30,70 31,25 |
30,62 31,44 |
-0,55 -1,76 |
22:15:00 26.12.2025 |
|
||
|
Packaging US6951561090 |
56,38 24,96 |
208,91 207,33 |
207,48 209,00 |
1,58 +0,76 |
22:15:00 26.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
56,32 18,67 |
356,65 356,65 |
355,92 357,77 |
0,00 +0,00 |
22:15:00 26.12.2025 |
|
||
|
Prudential Financial US7443201022 |
56,13 26,19 |
113,97 114,55 |
113,74 114,89 |
-0,58 -0,51 |
22:15:00 26.12.2025 |
|
||
|
Stryker US8636671013 |
55,64 24,29 |
354,22 354,74 |
353,02 355,60 |
-0,52 -0,15 |
22:15:00 26.12.2025 |
|
||
|
Ford Motor US3453708600 |
55,37 42,76 |
13,31 13,36 |
13,27 13,38 |
-0,05 -0,37 |
22:15:00 26.12.2025 |
|
||
|
News US65249B1098 |
54,17 29,94 |
26,22 26,44 |
26,18 26,52 |
-0,22 -0,83 |
02:00:00 27.12.2025 |
|
||
|
T-Mobile US US8725901040 |
54,06 26,30 |
201,00 199,02 |
198,79 201,06 |
1,98 +0,99 |
02:00:00 27.12.2025 |
|
||
|
DexCom US2521311074 |
53,96 35,57 |
67,57 67,42 |
67,12 67,66 |
0,15 +0,22 |
02:00:00 27.12.2025 |
|
||
|
Amgen US0311621009 |
53,57 26,10 |
332,93 333,96 |
330,92 333,83 |
-1,03 -0,31 |
02:00:00 27.12.2025 |
|
||
|
Lowes Companies US5486611073 |
53,24 26,71 |
244,49 243,00 |
242,56 244,70 |
1,49 +0,61 |
22:15:00 26.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
52,99 29,10 |
213,89 213,48 |
212,97 214,05 |
0,41 +0,19 |
22:15:00 26.12.2025 |
|
||
|
F5 Networks US3156161024 |
52,99 34,42 |
263,14 262,33 |
261,88 265,10 |
0,81 +0,31 |
02:00:00 27.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
52,42 27,53 |
337,53 336,21 |
335,81 338,41 |
1,32 +0,39 |
22:15:00 26.12.2025 |
|
||
|
FirstEnergy US3379321074 |
52,03 22,51 |
44,85 44,85 |
44,68 44,94 |
0,00 +0,00 |
22:15:00 26.12.2025 |
|
||
|
McDonalds US5801351017 |
51,83 18,34 |
310,68 313,33 |
309,91 313,10 |
-2,65 -0,85 |
22:15:00 26.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
51,72 38,48 |
222,87 225,26 |
222,75 225,64 |
-2,39 -1,06 |
02:00:00 27.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
51,51 22,78 |
258,84 258,10 |
257,72 259,00 |
0,74 +0,29 |
02:00:00 27.12.2025 |
|
||
|
Electronic Arts US2855121099 |
51,13 27,78 |
204,79 204,78 |
204,42 204,79 |
0,01 +0,00 |
02:00:00 27.12.2025 |
|
||
|
Southern US8425871071 |
50,11 19,34 |
87,17 87,17 |
86,79 87,61 |
0,00 +0,00 |
22:15:00 26.12.2025 |
|
||
|
Carrier Global US14448C1045 |
49,88 24,22 |
53,59 53,50 |
53,25 53,65 |
0,09 +0,17 |
22:15:00 26.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
49,78 32,21 |
17,74 17,74 |
17,68 17,79 |
0,00 +0,00 |
02:00:00 27.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
49,75 23,66 |
175,94 175,92 |
175,74 176,73 |
0,02 +0,01 |
22:15:00 26.12.2025 |
|
||
|
YUM! Brands US9884981013 |
49,62 21,09 |
153,24 154,32 |
152,79 154,47 |
-1,08 -0,70 |
22:15:00 26.12.2025 |
|
||
|
Amazon US0231351067 |
49,48 35,06 |
232,52 232,38 |
231,20 232,98 |
0,14 +0,06 |
02:00:00 27.12.2025 |
|
||
|
Halliburton US4062161017 |
48,78 44,06 |
27,96 28,03 |
27,81 28,25 |
-0,07 -0,25 |
22:15:00 26.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
48,47 17,81 |
87,62 87,90 |
87,44 88,06 |
-0,28 -0,32 |
22:15:00 26.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
48,35 21,95 |
163,52 162,63 |
162,34 163,55 |
0,89 +0,55 |
22:15:00 26.12.2025 |
|
||
|
NOV US62955J1034 |
48,11 37,08 |
13,24 13,33 |
13,24 13,24 |
-0,09 -0,64 |
08:04:00 23.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
47,83 23,78 |
80,39 80,72 |
80,15 80,81 |
-0,33 -0,41 |
22:15:00 26.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
47,59 30,69 |
41,26 41,07 |
40,92 41,31 |
0,19 +0,46 |
22:15:00 26.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
46,52 31,77 |
198,28 198,29 |
196,96 198,45 |
-0,01 -0,01 |
02:00:00 27.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
46,30 30,93 |
145,81 145,31 |
145,33 146,58 |
0,50 +0,34 |
22:15:00 26.12.2025 |
|
||
|
American Electric Power US0255371017 |
46,14 23,02 |
115,67 115,31 |
115,00 115,92 |
0,36 +0,31 |
02:00:00 27.12.2025 |
|
||
|
Sempra Energy US8168511090 |
45,05 25,52 |
88,61 88,84 |
88,33 88,85 |
-0,23 -0,26 |
22:15:00 26.12.2025 |
|
||
|
Exelon US30161N1019 |
44,78 22,75 |
43,56 43,52 |
43,34 43,67 |
0,04 +0,09 |
02:00:00 27.12.2025 |
|
||
|
Corteva US22052L1044 |
44,66 23,07 |
67,44 67,33 |
67,14 67,60 |
0,11 +0,16 |
22:15:00 26.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
43,55 22,71 |
99,30 99,53 |
98,93 99,76 |
-0,23 -0,23 |
22:15:00 26.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
43,51 26,83 |
20,36 20,42 |
20,23 20,45 |
-0,06 -0,29 |
22:15:00 26.12.2025 |
|
||
|
ServiceNow US81762P1021 |
43,50 40,57 |
153,89 152,59 |
152,25 154,46 |
1,30 +0,85 |
22:15:00 26.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
43,24 23,99 |
483,03 485,75 |
481,19 487,00 |
-2,72 -0,56 |
22:15:00 26.12.2025 |
|
||
|
Xylem US98419M1009 |
43,20 28,15 |
138,80 138,73 |
138,16 138,92 |
0,07 +0,05 |
22:15:00 26.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
42,73 30,13 |
276,51 274,86 |
274,24 276,72 |
1,65 +0,60 |
22:15:00 26.12.2025 |
|
||
|
Merck US58933Y1055 |
41,63 26,06 |
106,78 106,45 |
106,05 107,01 |
0,33 +0,31 |
22:15:00 26.12.2025 |
|
||
|
Altria US02209S1033 |
41,28 22,94 |
57,60 58,98 |
57,41 58,07 |
-1,38 -2,34 |
22:15:00 26.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
40,85 35,78 |
688,48 688,18 |
682,86 689,10 |
0,30 +0,04 |
02:00:00 27.12.2025 |
|
||
|
Gap US3647601083 |
39,86 57,90 |
22,81 23,77 |
22,81 22,81 |
-0,96 -4,04 |
09:06:00 23.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
39,29 23,19 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
38,99 18,90 |
207,63 207,78 |
206,73 208,00 |
-0,15 -0,07 |
22:15:00 26.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
37,19 28,76 |
325,44 325,35 |
323,52 326,26 |
0,09 +0,03 |
22:15:00 26.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
37,16 26,99 |
274,30 276,66 |
272,95 276,84 |
-2,36 -0,85 |
22:15:00 26.12.2025 |
|
||
|
KeyCorp US4932671088 |
37,15 41,46 |
21,19 21,14 |
21,08 21,24 |
0,05 +0,24 |
22:15:00 26.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
37,14 35,36 |
37,81 37,90 |
37,63 38,00 |
-0,09 -0,24 |
22:15:00 26.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
36,94 32,07 |
18,44 18,52 |
18,31 18,53 |
-0,08 -0,43 |
02:00:00 27.12.2025 |
|
||
|
PPL US69351T1060 |
36,67 21,20 |
35,08 34,97 |
34,89 35,12 |
0,11 +0,31 |
22:15:00 26.12.2025 |
|
||
|
Prologis US74340W1036 |
35,75 30,19 |
128,71 129,15 |
128,09 129,20 |
-0,44 -0,34 |
22:15:00 26.12.2025 |
|
||
|
Coca-Cola US1912161007 |
35,64 17,17 |
69,87 70,11 |
69,73 70,16 |
-0,24 -0,34 |
22:15:00 26.12.2025 |
|
||
|
Duke Energy US26441C2044 |
35,07 19,90 |
117,18 117,48 |
116,78 117,74 |
-0,30 -0,26 |
22:15:00 26.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
35,04 18,82 |
228,19 228,38 |
227,53 228,56 |
-0,19 -0,08 |
22:15:00 26.12.2025 |
|
||
|
Ameren US0236081024 |
34,40 21,92 |
99,81 99,84 |
99,39 99,94 |
-0,03 -0,03 |
22:15:00 26.12.2025 |
|
||
|
Alliant Energy US0188021085 |
34,15 22,40 |
65,24 65,45 |
64,98 65,38 |
-0,21 -0,32 |
02:00:00 27.12.2025 |
|
||
|
Lamb Weston US5132721045 |
33,60 22,56 |
42,15 42,48 |
42,10 42,64 |
-0,33 -0,78 |
22:15:00 26.12.2025 |
|
||
|
Lennar US5260571048 |
33,53 36,22 |
104,90 105,09 |
104,06 105,08 |
-0,19 -0,18 |
22:15:00 26.12.2025 |
|
||
|
Datadog A US23804L1035 |
32,87 55,92 |
|
|
- - |
|
|
||
|
IQVIA US46266C1053 |
32,26 33,01 |
226,92 226,02 |
225,75 227,11 |
0,90 +0,40 |
22:15:00 26.12.2025 |
|
||
|
Home Depot US4370761029 |
31,87 24,17 |
349,78 347,34 |
346,90 350,05 |
2,44 +0,70 |
22:15:00 26.12.2025 |
|
||
|
Omnicom Group US6819191064 |
31,85 27,73 |
80,03 79,95 |
79,55 80,11 |
0,08 +0,10 |
22:15:00 26.12.2025 |
|
||
|
Genuine Parts US3724601055 |
31,55 26,73 |
125,90 125,49 |
124,96 126,15 |
0,41 +0,33 |
22:15:00 26.12.2025 |
|
||
|
Hershey US4278661081 |
29,15 24,80 |
184,20 184,80 |
183,63 184,98 |
-0,60 -0,32 |
22:15:00 26.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
29,13 28,92 |
580,74 579,12 |
577,13 581,17 |
1,62 +0,28 |
22:15:00 26.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
28,80 25,24 |
290,96 292,71 |
290,89 293,33 |
-1,75 -0,60 |
22:15:00 26.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
28,33 32,61 |
1.420,10 1.417,16 |
1.413,21 1.421,74 |
2,94 +0,21 |
22:15:00 26.12.2025 |
|
||
|
Ecolab US2788651006 |
27,64 24,02 |
265,75 265,58 |
264,72 266,10 |
0,17 +0,06 |
22:15:00 26.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
27,19 21,25 |
252,46 251,95 |
251,50 252,89 |
0,51 +0,20 |
22:15:00 26.12.2025 |
|
||
|
A.O. Smith US8318652091 |
27,03 26,81 |
67,76 67,96 |
67,50 68,01 |
-0,20 -0,29 |
22:15:00 26.12.2025 |
|
||
|
Atmos Energy US0495601058 |
26,93 16,41 |
168,13 168,40 |
167,34 168,74 |
-0,27 -0,16 |
22:15:00 26.12.2025 |
|
||
|
Take Two US8740541094 |
25,90 33,83 |
256,09 251,60 |
249,95 256,24 |
4,49 +1,78 |
02:00:00 27.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
25,89 39,80 |
37,68 37,09 |
37,24 37,75 |
0,59 +1,59 |
22:15:00 26.12.2025 |
|
||
|
ABIOMED US0036541003 |
25,58 33,34 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Dominos Pizza US25754A2015 |
25,45 23,98 |
425,56 425,43 |
423,80 426,66 |
0,13 +0,03 |
02:00:00 27.12.2025 |
|
||
|
MSCI US55354G1004 |
25,42 25,75 |
584,99 581,75 |
580,97 585,90 |
3,24 +0,56 |
22:15:00 26.12.2025 |
|
||
|
CSX US1264081035 |
24,90 24,65 |
36,62 36,78 |
36,58 36,85 |
-0,16 -0,44 |
02:00:00 27.12.2025 |
|
||
|
CMS Energy US1258961002 |
23,95 21,72 |
69,96 70,11 |
69,75 70,17 |
-0,15 -0,21 |
22:15:00 26.12.2025 |
|
||
|
Leidos US5253271028 |
23,67 20,06 |
185,86 186,63 |
185,34 187,11 |
-0,77 -0,41 |
22:15:00 26.12.2025 |
|
||
|
Paychex US7043261079 |
22,54 24,51 |
114,19 114,58 |
113,79 114,94 |
-0,39 -0,34 |
02:00:00 27.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
22,25 31,35 |
54,99 54,94 |
54,64 55,04 |
0,05 +0,09 |
22:15:00 26.12.2025 |
|
||
|
IDEX US45167R1041 |
21,89 17,84 |
180,32 180,20 |
179,22 180,39 |
0,12 +0,07 |
22:15:00 26.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
21,81 30,32 |
57,91 57,78 |
57,55 57,94 |
0,13 +0,22 |
22:15:00 26.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
21,64 22,44 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Henry Schein US8064071025 |
21,53 25,92 |
76,13 76,19 |
75,68 76,43 |
-0,06 -0,08 |
02:00:00 27.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
21,40 20,52 |
105,50 105,55 |
105,18 105,64 |
-0,05 -0,05 |
22:15:00 26.12.2025 |
|
||
|
Danaher US2358511028 |
21,22 28,13 |
230,32 231,47 |
229,26 231,54 |
-1,15 -0,50 |
22:15:00 26.12.2025 |
|
||
|
QUALCOMM US7475251036 |
21,20 37,94 |
174,81 174,77 |
174,43 175,50 |
0,04 +0,02 |
02:00:00 27.12.2025 |
|
||
|
ResMed US7611521078 |
21,16 34,09 |
244,76 244,44 |
243,82 245,40 |
0,32 +0,13 |
22:15:00 26.12.2025 |
|
||
|
CVS Health US1266501006 |
20,90 31,77 |
79,61 79,12 |
79,02 79,68 |
0,49 +0,62 |
22:15:00 26.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
20,61 29,58 |
138,39 138,32 |
137,93 138,56 |
0,07 +0,05 |
22:15:00 26.12.2025 |
|
||
|
Avery Dennison US0536111091 |
20,47 25,50 |
182,54 181,71 |
181,76 183,05 |
0,83 +0,46 |
22:15:00 26.12.2025 |
|
||
|
Union Pacific US9078181081 |
20,28 23,96 |
233,44 235,05 |
232,74 234,91 |
-1,61 -0,68 |
22:15:00 26.12.2025 |
|
||
|
Globe Life US37959E1029 |
20,22 18,06 |
142,21 143,50 |
141,65 143,71 |
-1,29 -0,90 |
22:15:00 26.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
19,70 23,65 |
124,84 124,81 |
124,47 125,15 |
0,03 +0,02 |
22:15:00 26.12.2025 |
|
||
|
Salesforce US79466L3024 |
19,65 36,35 |
266,08 265,26 |
265,00 267,90 |
0,82 +0,31 |
22:15:00 26.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
19,60 19,43 |
27,45 27,32 |
27,29 27,47 |
0,13 +0,48 |
22:15:00 26.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
19,57 21,57 |
183,21 183,07 |
182,08 183,51 |
0,14 +0,08 |
22:15:00 26.12.2025 |
|
||
|
Evergy US30034W1062 |
18,81 13,15 |
72,77 73,01 |
72,54 72,95 |
-0,24 -0,33 |
02:00:00 27.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
18,62 20,60 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Incyte US45337C1027 |
18,22 31,32 |
100,11 100,44 |
99,60 100,41 |
-0,33 -0,33 |
02:00:00 27.12.2025 |
|
||
|
Masco US5745991068 |
17,70 29,62 |
64,74 64,75 |
64,38 64,86 |
-0,01 -0,02 |
22:15:00 26.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
17,45 23,08 |
74,42 74,09 |
74,03 74,60 |
0,33 +0,45 |
02:00:00 27.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
17,42 23,04 |
206,04 205,33 |
205,41 206,40 |
0,71 +0,35 |
22:15:00 26.12.2025 |
|
||
|
Equifax US2944291051 |
16,98 33,69 |
222,06 220,56 |
220,55 222,15 |
1,50 +0,68 |
22:15:00 26.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
16,67 31,03 |
282,40 284,00 |
280,95 283,88 |
-1,60 -0,56 |
02:00:00 27.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
16,67 27,16 |
130,79 130,26 |
129,90 130,93 |
0,53 +0,41 |
22:15:00 26.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
16,54 23,60 |
88,40 88,36 |
88,11 88,70 |
0,04 +0,05 |
22:15:00 26.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
16,05 21,86 |
255,42 255,68 |
253,91 256,40 |
-0,26 -0,10 |
22:15:00 26.12.2025 |
|
||
|
Dollar Tree US2567461080 |
15,95 40,09 |
123,95 122,01 |
122,00 124,41 |
1,94 +1,59 |
02:00:00 27.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
15,52 29,74 |
155,01 155,19 |
154,50 155,25 |
-0,18 -0,12 |
22:15:00 26.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
15,32 24,01 |
262,16 261,12 |
260,47 262,22 |
1,04 +0,40 |
22:15:00 26.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,46 |
160,79 160,85 |
160,00 161,04 |
-0,06 -0,04 |
22:15:00 26.12.2025 |
|
||
|
Public Storage US74460D1090 |
14,63 25,53 |
260,66 262,08 |
259,67 262,12 |
-1,42 -0,54 |
22:15:00 26.12.2025 |
|
||
|
Elevance Health US0367521038 |
14,24 30,26 |
349,88 343,30 |
343,12 350,00 |
6,58 +1,92 |
22:15:00 26.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
14,21 22,56 |
137,80 137,44 |
136,96 137,94 |
0,36 +0,26 |
22:15:00 26.12.2025 |
|
||
|
VeriSign US92343E1029 |
13,92 28,01 |
246,32 245,75 |
245,06 246,97 |
0,57 +0,23 |
02:00:00 27.12.2025 |
|
||
|
Rollins US7757111049 |
13,68 20,91 |
60,60 60,66 |
60,29 60,90 |
-0,06 -0,10 |
22:15:00 26.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
13,44 41,98 |
124,36 125,02 |
124,10 125,81 |
-0,66 -0,53 |
02:00:00 27.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
13,18 23,64 |
450,83 451,18 |
449,20 451,60 |
-0,35 -0,08 |
02:00:00 27.12.2025 |
|
||
|
The Mosaic US61945C1036 |
13,14 46,09 |
24,31 24,24 |
24,04 24,36 |
0,07 +0,29 |
22:15:00 26.12.2025 |
|
||
|
3M US88579Y1010 |
12,99 28,02 |
162,08 160,34 |
160,00 162,14 |
1,74 +1,09 |
22:15:00 26.12.2025 |
|
||
|
Texas Instruments US8825081040 |
12,67 30,69 |
176,88 177,13 |
176,46 178,48 |
-0,25 -0,14 |
02:00:00 27.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
12,63 24,20 |
220,34 218,85 |
219,21 220,53 |
1,49 +0,68 |
02:00:00 27.12.2025 |
|
||
|
DTE Energy US2333311072 |
11,34 21,10 |
129,05 128,79 |
128,47 129,22 |
0,26 +0,20 |
22:15:00 26.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
10,89 29,26 |
80,41 80,45 |
80,06 80,55 |
-0,04 -0,05 |
22:15:00 26.12.2025 |
|
||
|
Harris US5024311095 |
10,72 19,69 |
296,77 298,14 |
295,47 298,96 |
-1,37 -0,46 |
22:15:00 26.12.2025 |
|
||
|
Equity Residential US29476L1070 |
10,64 23,45 |
63,09 62,73 |
62,65 63,13 |
0,36 +0,57 |
22:15:00 26.12.2025 |
|
||
|
FedEx US31428X1063 |
10,02 33,22 |
296,33 295,90 |
294,84 296,59 |
0,43 +0,15 |
22:15:00 26.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
9,93 20,08 |
517,35 520,40 |
515,63 520,00 |
-3,05 -0,59 |
22:15:00 26.12.2025 |
|
||
|
Fortive US34959J1088 |
9,76 24,52 |
55,69 55,46 |
55,39 55,74 |
0,23 +0,41 |
22:15:00 26.12.2025 |
|
||
|
Equinix US29444U7000 |
9,68 28,83 |
763,30 758,72 |
757,88 763,82 |
4,58 +0,60 |
02:00:00 27.12.2025 |
|
||
|
AT&T US00206R1023 |
9,56 24,49 |
24,65 24,66 |
24,59 24,76 |
-0,01 -0,04 |
22:15:00 26.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
9,24 34,61 |
159,49 159,36 |
158,04 159,62 |
0,13 +0,08 |
02:00:00 27.12.2025 |
|
||
|
Procter Gamble US7427181091 |
8,69 18,19 |
144,74 144,49 |
144,31 145,64 |
0,25 +0,17 |
22:15:00 26.12.2025 |
|
||
|
Cognizant US1924461023 |
8,57 27,48 |
85,57 85,42 |
85,17 85,65 |
0,15 +0,18 |
02:00:00 27.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
8,18 38,75 |
45,63 44,36 |
45,34 45,63 |
1,27 +2,86 |
08:15:00 23.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
7,99 19,63 |
186,13 185,18 |
184,74 186,38 |
0,95 +0,51 |
02:00:00 27.12.2025 |
|
||
|
Sysco US8718291078 |
7,84 23,50 |
74,23 74,25 |
73,98 74,45 |
-0,02 -0,03 |
22:15:00 26.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
7,75 26,66 |
271,09 269,98 |
269,50 271,69 |
1,11 +0,41 |
22:15:00 26.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
7,18 28,84 |
46,42 46,33 |
46,00 46,47 |
0,09 +0,19 |
22:15:00 26.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
4,85 25,12 |
27,77 27,64 |
27,52 27,80 |
0,13 +0,47 |
02:00:00 27.12.2025 |
|
||
|
DaVita US23918K1088 |
4,63 34,97 |
113,98 114,41 |
113,45 114,31 |
-0,43 -0,38 |
22:15:00 26.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
3,73 29,66 |
203,66 203,16 |
202,45 204,09 |
0,50 +0,25 |
22:15:00 26.12.2025 |
|
||
|
Franklin Resources US3546131018 |
3,66 32,28 |
24,19 24,18 |
24,06 24,24 |
0,01 +0,04 |
22:15:00 26.12.2025 |
|
||
|
Hologic US4364401012 |
3,28 27,86 |
74,50 74,50 |
74,41 74,56 |
0,00 +0,00 |
02:00:00 27.12.2025 |
|
||
|
PepsiCo US7134481081 |
2,86 19,66 |
143,78 143,74 |
143,10 143,94 |
0,04 +0,03 |
02:00:00 27.12.2025 |
|
||
|
Edison International US2810201077 |
2,24 27,19 |
59,51 60,10 |
59,19 60,18 |
-0,59 -0,98 |
22:15:00 26.12.2025 |
|
||
|
Autodesk US0527691069 |
1,82 35,82 |
300,71 298,21 |
298,34 300,72 |
2,50 +0,84 |
02:00:00 27.12.2025 |
|
||
|
Boeing US0970231058 |
1,52 37,32 |
216,44 218,16 |
216,20 218,56 |
-1,72 -0,79 |
22:15:00 26.12.2025 |
|
||
|
Fox US35137L2043 |
1,50 23,29 |
65,42 64,94 |
64,75 65,66 |
0,48 +0,74 |
02:00:00 27.12.2025 |
|
||
|
Albemarle US0126531013 |
0,58 56,61 |
150,01 148,51 |
147,75 152,00 |
1,50 +1,01 |
22:15:00 26.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
0,33 31,12 |
331,83 327,58 |
326,46 331,89 |
4,25 +1,30 |
22:15:00 26.12.2025 |
|
||
|
UDR US9026531049 |
0,30 22,95 |
36,51 36,43 |
36,23 36,54 |
0,08 +0,22 |
22:15:00 26.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Microchip Technology US5950171042 |
-0,48 41,98 |
64,94 65,36 |
64,82 65,75 |
-0,42 -0,64 |
02:00:00 27.12.2025 |
|
||
|
Church Dwight US1713401024 |
-0,62 23,33 |
85,39 85,46 |
85,05 85,83 |
-0,07 -0,08 |
22:15:00 26.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-0,64 59,86 |
22,81 23,17 |
22,51 23,19 |
-0,36 -1,55 |
22:15:00 26.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
-1,00 34,07 |
86,85 86,29 |
86,26 86,87 |
0,56 +0,65 |
22:15:00 26.12.2025 |
|
||
|
Mondelez US6092071058 |
-1,23 21,48 |
54,64 54,62 |
54,32 54,72 |
0,02 +0,04 |
02:00:00 27.12.2025 |
|
||
|
Realty US7561091049 |
-1,45 20,13 |
56,69 56,67 |
56,42 56,82 |
0,02 +0,04 |
22:15:00 26.12.2025 |
|
||
|
HP US40434L1052 |
-1,69 36,34 |
23,26 23,16 |
23,14 23,30 |
0,10 +0,43 |
22:15:00 26.12.2025 |
|
||
|
Honeywell US4385161066 |
-3,10 22,24 |
197,37 196,93 |
195,92 197,48 |
0,44 +0,22 |
02:00:00 27.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-3,34 18,64 |
79,73 80,25 |
79,55 80,35 |
-0,52 -0,65 |
22:15:00 26.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-4,45 27,39 |
58,56 58,26 |
58,10 58,65 |
0,30 +0,51 |
22:15:00 26.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-4,45 25,82 |
247,42 245,84 |
245,38 247,90 |
1,58 +0,64 |
22:15:00 26.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-4,83 25,90 |
461,06 461,32 |
458,87 461,50 |
-0,26 -0,06 |
22:15:00 26.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-4,88 36,91 |
41,28 41,48 |
41,12 41,61 |
-0,20 -0,48 |
22:15:00 26.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-5,43 33,81 |
34,80 35,20 |
34,80 34,80 |
-0,40 -1,14 |
08:05:00 23.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-5,73 27,29 |
80,20 80,01 |
79,70 80,23 |
0,19 +0,24 |
02:00:00 27.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-7,24 34,72 |
66,20 66,31 |
66,07 66,67 |
-0,11 -0,17 |
22:15:00 26.12.2025 |
|
||
|
Teradyne US8807701029 |
-7,35 34,45 |
198,90 198,53 |
196,93 199,47 |
0,37 +0,19 |
02:00:00 27.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-7,35 26,35 |
54,64 54,71 |
54,38 55,03 |
-0,07 -0,13 |
22:15:00 26.12.2025 |
|
||
|
American Water Works US0304201033 |
-8,64 25,82 |
130,55 131,28 |
130,33 131,45 |
-0,73 -0,56 |
22:15:00 26.12.2025 |
|
||
|
Hasbro US4180561072 |
-8,89 33,02 |
82,56 81,63 |
81,42 82,57 |
0,93 +1,14 |
02:00:00 27.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-10,39 26,41 |
99,67 99,22 |
98,87 99,75 |
0,45 +0,45 |
22:15:00 26.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,23 21,93 |
96,52 97,27 |
96,02 96,72 |
-0,75 -0,77 |
22:15:00 26.12.2025 |
|
||
|
Airbnb US0090661010 |
-12,36 45,32 |
|
|
- - |
|
|
||
|
Starbucks US8552441094 |
-13,23 30,61 |
85,08 84,57 |
84,42 85,15 |
0,51 +0,60 |
02:00:00 27.12.2025 |
|
||
|
Akamai US00971T1016 |
-14,05 29,75 |
88,42 88,82 |
88,09 88,81 |
-0,40 -0,45 |
02:00:00 27.12.2025 |
|
||
|
International Paper US4601461035 |
-14,18 31,45 |
39,89 39,37 |
39,28 39,91 |
0,52 +1,32 |
22:15:00 26.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-14,48 28,31 |
59,22 59,19 |
58,77 59,34 |
0,03 +0,05 |
02:00:00 27.12.2025 |
|
||
|
Moderna US60770K1079 |
-16,03 54,37 |
31,20 32,75 |
31,07 32,66 |
-1,55 -4,73 |
02:00:00 27.12.2025 |
|
||
|
General Mills US3703341046 |
-16,53 22,69 |
47,05 47,00 |
46,83 47,27 |
0,05 +0,11 |
22:15:00 26.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-17,61 25,37 |
196,33 196,12 |
194,90 196,44 |
0,21 +0,11 |
22:15:00 26.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-18,98 27,23 |
67,24 67,16 |
66,79 67,29 |
0,08 +0,12 |
22:15:00 26.12.2025 |
|
||
|
American Tower US03027X1000 |
-19,35 27,46 |
176,41 174,80 |
174,50 176,69 |
1,61 +0,92 |
22:15:00 26.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-19,40 27,80 |
50,61 50,74 |
50,38 50,80 |
-0,13 -0,26 |
22:15:00 26.12.2025 |
|
||
|
Intel US4581401001 |
-20,08 45,89 |
36,20 36,16 |
35,85 36,49 |
0,04 +0,11 |
02:00:00 27.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-20,12 18,60 |
8,32 8,26 |
8,26 8,32 |
0,06 +0,73 |
22:15:00 26.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-20,42 24,35 |
59,20 59,01 |
58,82 59,27 |
0,19 +0,32 |
22:15:00 26.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,33 31,79 |
246,27 245,90 |
243,70 246,51 |
0,37 +0,15 |
02:00:00 27.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-22,49 21,44 |
101,00 101,08 |
100,71 101,72 |
-0,08 -0,08 |
02:00:00 27.12.2025 |
|
||
|
McCormick US5797802064 |
-23,22 24,94 |
68,93 68,88 |
68,52 69,19 |
0,05 +0,07 |
22:15:00 26.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-24,11 33,76 |
67,01 66,89 |
66,64 67,17 |
0,12 +0,18 |
02:00:00 27.12.2025 |
|
||
|
Boston Properties US1011211018 |
-24,57 94,72 |
69,34 69,22 |
69,05 69,39 |
0,12 +0,17 |
22:15:00 26.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-26,38 26,16 |
23,74 23,76 |
23,62 23,92 |
-0,02 -0,08 |
22:15:00 26.12.2025 |
|
||
|
PPG Industries US6935061076 |
-26,83 28,18 |
104,32 103,55 |
103,40 104,43 |
0,77 +0,74 |
22:15:00 26.12.2025 |
|
||
|
Adobe US00724F1012 |
-27,25 34,82 |
353,80 352,98 |
352,44 356,16 |
0,82 +0,23 |
02:00:00 27.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-27,39 31,26 |
104,75 104,68 |
104,30 105,41 |
0,07 +0,07 |
02:00:00 27.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-27,93 35,34 |
96,75 96,78 |
95,87 96,99 |
-0,03 -0,03 |
22:15:00 26.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-28,14 27,06 |
192,60 192,60 |
191,69 193,62 |
0,00 +0,00 |
02:00:00 27.12.2025 |
|
||
|
Biogen US09062X1037 |
-28,16 39,22 |
177,08 176,33 |
175,00 177,19 |
0,75 +0,43 |
02:00:00 27.12.2025 |
|
||
|
Verizon US92343V1044 |
-29,85 21,78 |
40,48 40,32 |
40,27 40,53 |
0,16 +0,40 |
22:15:00 26.12.2025 |
|
||
|
Centene US15135B1017 |
-29,92 37,84 |
40,51 39,89 |
39,84 40,53 |
0,62 +1,55 |
22:15:00 26.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-30,16 24,46 |
24,13 24,02 |
23,95 24,17 |
0,11 +0,46 |
02:00:00 27.12.2025 |
|
||
|
Best Buy US0865161014 |
-30,22 36,93 |
69,61 69,74 |
69,09 69,69 |
-0,13 -0,19 |
22:15:00 26.12.2025 |
|
||
|
Pfizer US7170811035 |
-31,28 26,64 |
25,09 25,03 |
24,92 25,11 |
0,06 +0,24 |
22:15:00 26.12.2025 |
|
||
|
Humana US4448591028 |
-31,67 37,35 |
258,83 259,25 |
254,38 259,00 |
-0,42 -0,16 |
22:15:00 26.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-31,76 45,78 |
12,93 13,09 |
12,88 12,93 |
-0,16 -1,18 |
12:01:00 23.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-32,15 25,57 |
139,41 140,49 |
137,45 140,28 |
-1,08 -0,77 |
22:15:00 26.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-32,43 34,66 |
42,60 43,20 |
42,60 42,60 |
-0,60 -1,39 |
08:02:00 23.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-32,58 27,06 |
90,77 90,23 |
89,98 90,99 |
0,54 +0,60 |
22:15:00 26.12.2025 |
|
||
|
Viatris US92556V1061 |
-32,81 27,29 |
12,32 12,24 |
12,20 12,36 |
0,08 +0,65 |
02:00:00 27.12.2025 |
|
||
|
Dollar General US2566771059 |
-33,16 36,08 |
137,84 135,45 |
135,85 137,90 |
2,39 +1,76 |
22:15:00 26.12.2025 |
|
||
|
Walt Disney US2546871060 |
-33,81 29,40 |
113,56 114,48 |
113,29 114,74 |
-0,92 -0,80 |
22:15:00 26.12.2025 |
|
||
|
Pool US73278L1052 |
-34,97 35,77 |
232,49 231,24 |
230,95 233,25 |
1,25 +0,54 |
02:00:00 27.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,12 31,35 |
53,64 54,00 |
53,64 53,64 |
-0,36 -0,67 |
08:02:00 23.12.2025 |
|
||
|
Fiserv US3377381088 |
-35,82 36,07 |
67,50 67,95 |
66,94 67,80 |
-0,45 -0,66 |
02:00:00 27.12.2025 |
|
||
|
AES US00130H1059 |
-36,98 38,24 |
14,07 13,96 |
13,93 14,08 |
0,11 +0,79 |
22:15:00 26.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-38,63 32,66 |
67,47 66,92 |
66,81 67,50 |
0,55 +0,82 |
22:15:00 26.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,77 21,26 |
16,11 16,03 |
15,96 16,13 |
0,08 +0,50 |
22:15:00 26.12.2025 |
|
||
|
Comcast US20030N1019 |
-39,11 29,44 |
29,66 29,78 |
29,51 29,85 |
-0,12 -0,40 |
02:00:00 27.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-39,30 26,69 |
28,15 28,02 |
27,92 28,20 |
0,13 +0,46 |
02:00:00 27.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-40,07 29,26 |
100,54 100,66 |
100,00 100,85 |
-0,12 -0,12 |
22:15:00 26.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-41,26 27,30 |
88,28 87,85 |
87,77 88,63 |
0,43 +0,49 |
22:15:00 26.12.2025 |
|
||
|
Ball US0584981064 |
-41,49 31,41 |
52,66 52,27 |
52,28 52,73 |
0,39 +0,75 |
22:15:00 26.12.2025 |
|
||
|
Target US87612E1064 |
-42,54 37,51 |
99,55 96,53 |
96,54 102,77 |
3,02 +3,13 |
22:15:00 26.12.2025 |
|
||
|
Generac US3687361044 |
-45,12 45,18 |
140,56 140,81 |
139,34 141,01 |
-0,25 -0,18 |
22:15:00 26.12.2025 |
|
||
|
Qorvo US74736K1016 |
-45,49 42,00 |
72,50 73,04 |
72,50 72,50 |
-0,54 -0,74 |
08:05:00 23.12.2025 |
|
||
|
Catalent US1488061029 |
-46,35 40,52 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-46,65 24,98 |
24,26 24,35 |
24,16 24,45 |
-0,09 -0,37 |
22:15:00 26.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-48,01 35,76 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-49,89 34,69 |
67,19 67,17 |
66,88 67,35 |
0,02 +0,03 |
22:15:00 26.12.2025 |
|
||
|
Clorox US1890541097 |
-50,17 27,33 |
98,53 98,21 |
97,86 98,60 |
0,32 +0,33 |
22:15:00 26.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-50,31 27,34 |
17,24 17,08 |
17,03 17,27 |
0,16 +0,94 |
22:15:00 26.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-50,68 34,07 |
43,25 42,87 |
42,85 43,39 |
0,38 +0,89 |
22:15:00 26.12.2025 |
|
||
|
Robert Half US7703231032 |
-53,73 32,60 |
23,60 23,80 |
23,60 23,60 |
-0,20 -0,84 |
08:08:00 23.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-53,99 55,33 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-54,88 40,18 |
64,21 64,51 |
64,17 64,84 |
-0,30 -0,47 |
02:00:00 27.12.2025 |
|
||
|
Dow US2605571031 |
-55,36 32,72 |
23,29 23,06 |
22,88 23,31 |
0,23 +1,00 |
22:15:00 26.12.2025 |
|
||
|
Western Union Company US9598021098 |
-56,12 29,88 |
7,84 7,92 |
7,84 7,84 |
-0,08 -1,01 |
08:08:00 23.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-56,90 40,66 |
107,65 107,48 |
107,00 107,69 |
0,17 +0,16 |
22:15:00 26.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-56,93 36,02 |
75,38 74,87 |
74,66 75,41 |
0,51 +0,68 |
22:15:00 26.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-57,22 38,03 |
160,41 160,40 |
159,36 160,88 |
0,01 +0,01 |
22:15:00 26.12.2025 |
|
||
|
Global Payments US37940X1028 |
-57,37 35,96 |
80,35 81,19 |
79,64 80,43 |
-0,84 -1,03 |
22:15:00 26.12.2025 |
|
||
|
CarMax US1431301027 |
-57,71 41,93 |
32,14 32,56 |
32,14 32,14 |
-0,42 -1,29 |
08:08:00 23.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-58,22 65,80 |
38,31 38,12 |
37,79 38,42 |
0,19 +0,50 |
02:00:00 27.12.2025 |
|
||
|
Nike US6541061031 |
-58,24 35,22 |
60,93 60,00 |
59,88 60,93 |
0,93 +1,55 |
22:15:00 26.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-60,07 32,58 |
63,04 65,22 |
63,04 63,04 |
-2,18 -3,34 |
08:04:00 23.12.2025 |
|
||
|
Illumina US4523271090 |
-61,66 49,59 |
114,98 116,64 |
114,38 115,70 |
-1,66 -1,42 |
21:46:00 23.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-64,10 29,83 |
26,19 26,89 |
26,09 26,91 |
-0,70 -2,60 |
22:15:00 26.12.2025 |
|
||
|
Charter A US16119P1084 |
-67,11 37,27 |
207,16 208,46 |
206,18 209,22 |
-1,30 -0,62 |
02:00:00 27.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-67,32 46,39 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-68,19 37,15 |
11,26 11,59 |
11,26 11,26 |
-0,33 -2,81 |
08:04:00 23.12.2025 |
|
||
|
Under Armour US9043112062 |
-69,29 50,29 |
3,66 3,65 |
3,66 3,66 |
0,02 +0,47 |
08:05:00 23.12.2025 |
|
||
|
Align Technology US0162551016 |
-69,75 51,42 |
158,37 157,84 |
156,90 158,64 |
0,53 +0,34 |
02:00:00 27.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-71,80 44,10 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,93 31,61 |
48,60 48,76 |
48,01 48,67 |
-0,16 -0,33 |
22:15:00 26.12.2025 |
|
||
|
Under Armour US9043111072 |
-72,06 52,48 |
3,86 3,93 |
3,82 3,87 |
-0,07 -1,77 |
18:12:00 23.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-72,80 42,95 |
9,19 9,38 |
9,19 9,19 |
-0,19 -2,05 |
08:02:00 23.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,73 46,79 |
34,42 34,32 |
34,42 34,42 |
0,10 +0,29 |
08:08:00 23.12.2025 |
|
||
|
PayPal US70450Y1038 |
-74,76 41,21 |
59,97 60,04 |
59,54 60,10 |
-0,07 -0,12 |
02:00:00 27.12.2025 |
|
||
|
Baxter International US0718131099 |
-75,82 33,06 |
19,38 19,11 |
19,04 19,39 |
0,27 +1,41 |
22:15:00 26.12.2025 |
|
||
|
V.F. US9182041080 |
-76,78 53,74 |
15,68 15,65 |
15,51 15,68 |
0,03 +0,20 |
10:02:00 23.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,10 35,97 |
9,27 9,49 |
9,27 9,33 |
-0,21 -2,26 |
21:46:00 23.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-85,85 51,49 |
6,56 6,62 |
6,56 6,56 |
-0,06 -0,97 |
08:08:00 23.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,50 60,80 |
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.