S&P 500
6.889,79
PKT
+11,30
PKT
+0,16
%
Indikation, realtime*
6.890,78
PKT
+12,29
PKT
+0,18
%
Offiziell
Werbung
Werbung
Werbung
S&P 500 - Top/Flops
S&P 500 Gewinner
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
1.337,24 51,78 |
185,17 183,69 |
182,90 185,68 |
1,48 +0,80 |
16:35:00 23.12.2025 |
|
||
|
Broadcom US11135F1012 |
736,97 42,90 |
342,11 341,45 |
338,58 343,00 |
0,66 +0,19 |
16:34:00 23.12.2025 |
|
||
|
Palantir US69608A1088 |
616,09 67,61 |
193,02 193,98 |
191,75 195,37 |
-0,96 -0,49 |
16:35:00 23.12.2025 |
|
||
|
Eli Lilly US5324571083 |
559,05 33,65 |
1.077,51 1.076,48 |
1.063,50 1.088,03 |
1,03 +0,10 |
16:34:00 23.12.2025 |
|
||
|
Quanta Services US74762E1029 |
540,53 40,91 |
433,79 433,03 |
431,76 437,21 |
0,76 +0,18 |
16:35:00 23.12.2025 |
|
||
|
Marathon Oil US5658491064 |
422,57 45,01 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
KLA-Tencor US4824801009 |
404,16 41,95 |
1.266,68 1.265,66 |
1.259,01 1.270,80 |
1,02 +0,08 |
16:32:00 23.12.2025 |
|
||
|
McKesson US58155Q1031 |
399,07 26,69 |
822,17 818,40 |
814,38 822,55 |
3,77 +0,46 |
16:33:00 23.12.2025 |
|
||
|
Western Digital US9581021055 |
380,62 48,33 |
176,24 176,76 |
175,00 177,43 |
-0,52 -0,29 |
16:35:00 23.12.2025 |
|
||
|
NRG Energy US6293775085 |
371,72 43,37 |
158,47 156,96 |
156,87 158,49 |
1,51 +0,96 |
16:32:00 23.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
354,87 35,23 |
148,27 148,46 |
147,65 149,77 |
-0,19 -0,13 |
16:32:00 23.12.2025 |
|
||
|
Tapestry US8760301072 |
353,29 41,21 |
130,08 128,97 |
129,03 130,26 |
1,11 +0,86 |
16:34:00 23.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
351,97 36,91 |
165,06 164,77 |
164,24 165,56 |
0,29 +0,18 |
16:35:00 23.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
345,11 49,58 |
294,70 300,73 |
293,64 303,74 |
-6,03 -2,01 |
16:33:00 23.12.2025 |
|
||
|
Amphenol US0320951017 |
333,58 30,57 |
135,56 135,14 |
133,28 135,91 |
0,42 +0,31 |
16:34:00 23.12.2025 |
|
||
|
Arista Networks US0404131064 |
300,28 32,95 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Micron Technology US5951121038 |
298,80 48,69 |
274,03 276,59 |
272,32 281,86 |
-2,56 -0,93 |
16:35:00 23.12.2025 |
|
||
|
Cardinal Health US14149Y1082 |
295,83 27,76 |
207,06 205,20 |
204,30 207,19 |
1,86 +0,91 |
16:33:00 23.12.2025 |
|
||
|
Lam Research US5128073062 |
279,80 43,94 |
176,67 175,26 |
174,94 177,26 |
1,41 +0,80 |
16:35:00 23.12.2025 |
|
||
|
Unum Group US91529Y1064 |
274,61 34,51 |
65,92 66,68 |
65,92 65,92 |
-0,76 -1,14 |
08:06:00 23.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
273,33 31,81 |
313,00 309,78 |
309,35 314,78 |
3,22 +1,04 |
16:34:00 23.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
273,23 31,37 |
314,52 311,33 |
310,75 316,15 |
3,19 +1,02 |
16:34:00 23.12.2025 |
|
||
|
United Rentals US9113631090 |
272,31 39,17 |
816,41 816,73 |
815,80 819,00 |
-0,32 -0,04 |
16:32:00 23.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
269,41 38,95 |
362,30 367,30 |
359,25 367,86 |
-5,00 -1,36 |
16:34:00 23.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
269,00 28,88 |
900,81 899,00 |
893,70 902,52 |
1,81 +0,20 |
16:34:00 23.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
263,28 47,05 |
188,94 191,09 |
188,94 191,99 |
-2,15 -1,13 |
16:28:00 23.12.2025 |
|
||
|
Cencora US03073E1055 |
262,45 25,78 |
340,02 340,03 |
337,45 340,43 |
-0,01 +0,00 |
16:32:00 23.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
257,48 45,14 |
127,27 126,61 |
126,41 128,03 |
0,66 +0,52 |
16:34:00 23.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
243,34 30,04 |
884,46 886,47 |
882,84 888,73 |
-2,01 -0,23 |
16:33:00 23.12.2025 |
|
||
|
American Express US0258161092 |
241,47 30,16 |
381,14 380,85 |
380,15 381,59 |
0,29 +0,08 |
16:33:00 23.12.2025 |
|
||
|
Caterpillar US1491231015 |
235,97 31,47 |
587,67 582,41 |
580,50 588,50 |
5,26 +0,90 |
16:34:00 23.12.2025 |
|
||
|
Wells Fargo US9497461015 |
227,11 32,87 |
94,38 94,28 |
94,19 94,66 |
0,10 +0,11 |
16:35:00 23.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
217,74 24,34 |
91,99 91,75 |
91,54 92,10 |
0,24 +0,26 |
16:35:00 23.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
216,67 41,52 |
|
|
- - |
|
|
||
|
Applied Materials US0382221051 |
216,06 43,12 |
259,93 259,01 |
258,01 260,23 |
0,92 +0,36 |
16:34:00 23.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
214,82 39,54 |
164,26 163,55 |
163,00 164,31 |
0,71 +0,43 |
16:35:00 23.12.2025 |
|
||
|
Oracle US68389X1054 |
211,18 38,95 |
194,06 198,38 |
192,20 197,18 |
-4,32 -2,18 |
16:35:00 23.12.2025 |
|
||
|
Welltower US95040Q1040 |
208,20 24,81 |
187,03 186,43 |
185,79 187,36 |
0,60 +0,32 |
16:35:00 23.12.2025 |
|
||
|
CRH IE0001827041 |
207,70 30,49 |
|
|
- - |
|
|
||
|
Nucor US6703461052 |
205,50 43,01 |
165,02 164,26 |
163,76 165,82 |
0,76 +0,46 |
16:34:00 23.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
204,12 25,18 |
139,82 139,55 |
139,73 140,45 |
0,27 +0,19 |
16:35:00 23.12.2025 |
|
||
|
AutoZone US0533321024 |
200,91 27,26 |
3.479,07 3.413,81 |
3.430,50 3.479,07 |
65,26 +1,91 |
16:34:00 23.12.2025 |
|
||
|
HCA US40412C1018 |
198,07 29,83 |
473,72 472,03 |
470,03 473,96 |
1,69 +0,36 |
16:35:00 23.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
195,49 26,43 |
117,80 117,26 |
116,97 118,06 |
0,54 +0,46 |
16:34:00 23.12.2025 |
|
||
|
Williams Companies US9694571004 |
194,79 28,55 |
59,05 58,92 |
58,84 59,24 |
0,13 +0,22 |
16:35:00 23.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
193,96 30,00 |
293,49 292,55 |
292,01 293,54 |
0,94 +0,32 |
16:33:00 23.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
192,36 29,35 |
118,98 118,15 |
118,32 119,20 |
0,83 +0,70 |
16:34:00 23.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
188,64 31,52 |
79,99 81,02 |
79,64 80,96 |
-1,03 -1,27 |
16:34:00 23.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
186,26 32,21 |
320,84 320,39 |
319,21 322,00 |
0,45 +0,14 |
16:34:00 23.12.2025 |
|
||
|
CBOE US12503M1080 |
183,30 25,83 |
251,13 251,68 |
0,00 0,00 |
-0,55 -0,22 |
16:34:00 23.12.2025 |
|
||
|
Boston Scientific US1011371077 |
180,71 27,20 |
96,03 96,43 |
95,70 96,22 |
-0,41 -0,42 |
16:34:00 23.12.2025 |
|
||
|
United Airlines US9100471096 |
179,86 50,91 |
114,80 116,02 |
113,93 115,90 |
-1,22 -1,05 |
16:35:00 23.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
179,06 29,33 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Johnson Controls International IE00BY7QL619 |
176,72 31,21 |
120,17 119,96 |
119,45 120,36 |
0,21 +0,18 |
16:30:00 23.12.2025 |
|
||
|
PulteGroup US7458671010 |
175,41 36,00 |
118,00 119,11 |
117,82 119,52 |
-1,11 -0,93 |
16:34:00 23.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
175,13 24,67 |
316,80 314,73 |
314,50 317,64 |
2,07 +0,66 |
16:34:00 23.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
174,90 26,32 |
496,31 495,92 |
495,53 497,68 |
0,39 +0,08 |
16:33:00 23.12.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
174,00 25,53 |
187,31 185,68 |
185,65 187,89 |
1,63 +0,88 |
16:32:00 23.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
172,65 30,35 |
180,01 179,76 |
179,48 180,58 |
0,25 +0,14 |
16:34:00 23.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
172,55 29,46 |
165,59 166,00 |
165,59 167,05 |
-0,41 -0,25 |
16:34:00 23.12.2025 |
|
||
|
Fox US35137L1052 |
172,12 31,23 |
73,54 73,62 |
73,02 73,67 |
-0,08 -0,11 |
16:34:00 23.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
171,29 30,49 |
162,53 164,06 |
162,53 163,71 |
-1,53 -0,93 |
16:30:00 23.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
170,22 25,31 |
325,91 323,09 |
323,11 325,95 |
2,82 +0,87 |
16:35:00 23.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
166,67 36,59 |
247,41 246,77 |
246,34 247,69 |
0,64 +0,26 |
16:34:00 23.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
166,11 38,27 |
85,80 85,85 |
85,59 86,10 |
-0,05 -0,06 |
16:35:00 23.12.2025 |
|
||
|
Aflac US0010551028 |
164,37 21,59 |
110,78 110,05 |
110,22 110,98 |
0,73 +0,66 |
16:34:00 23.12.2025 |
|
||
|
IBM US4592001014 |
162,76 25,46 |
302,83 302,79 |
300,68 303,09 |
0,04 +0,01 |
16:34:00 23.12.2025 |
|
||
|
Marriott US5719032022 |
161,28 30,05 |
316,23 313,75 |
313,14 316,56 |
2,48 +0,79 |
16:35:00 23.12.2025 |
|
||
|
Grainger US3848021040 |
157,36 27,63 |
1.030,77 1.034,87 |
1.030,77 1.034,80 |
-4,10 -0,40 |
16:30:00 23.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
156,21 41,21 |
663,06 661,50 |
658,38 665,11 |
1,56 +0,24 |
16:35:00 23.12.2025 |
|
||
|
Corning US2193501051 |
155,41 30,88 |
88,82 88,40 |
88,00 89,65 |
0,42 +0,48 |
16:34:00 23.12.2025 |
|
||
|
Loews US5404241086 |
152,79 21,78 |
108,12 108,08 |
108,06 108,36 |
0,04 +0,04 |
16:28:00 23.12.2025 |
|
||
|
APA US03743Q1085 |
150,28 41,33 |
24,28 24,41 |
24,22 24,56 |
-0,13 -0,53 |
16:34:00 23.12.2025 |
|
||
|
Blackstone US09260D1072 |
148,50 38,25 |
155,89 155,83 |
155,57 156,70 |
0,06 +0,04 |
16:33:00 23.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
146,79 24,26 |
209,50 208,17 |
208,04 210,00 |
1,33 +0,64 |
16:32:00 23.12.2025 |
|
||
|
Devon Energy US25179M1036 |
146,04 48,40 |
36,21 36,43 |
36,12 36,61 |
-0,23 -0,62 |
16:34:00 23.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
144,65 37,25 |
315,80 317,57 |
314,73 316,87 |
-1,77 -0,56 |
16:34:00 23.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
144,24 24,35 |
849,41 850,00 |
846,80 854,14 |
-0,59 -0,07 |
16:34:00 23.12.2025 |
|
||
|
TJX Cos. US8725401090 |
144,04 25,06 |
156,03 156,58 |
155,73 157,01 |
-0,55 -0,35 |
16:32:00 23.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
143,50 52,91 |
213,98 214,95 |
212,30 216,26 |
-0,97 -0,45 |
16:34:00 23.12.2025 |
|
||
|
Expedia US30212P3038 |
142,89 47,75 |
289,57 289,29 |
288,33 291,22 |
0,28 +0,10 |
16:33:00 23.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
141,27 27,67 |
86,41 86,43 |
86,29 86,60 |
-0,02 -0,02 |
16:34:00 23.12.2025 |
|
||
|
Walmart US9311421039 |
141,18 21,50 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
140,14 35,68 |
92,94 93,31 |
92,68 93,64 |
-0,37 -0,40 |
16:34:00 23.12.2025 |
|
||
|
Nasdaq US6311031081 |
140,09 25,86 |
97,80 97,46 |
97,36 98,16 |
0,34 +0,35 |
16:34:00 23.12.2025 |
|
||
|
Tesla US88160R1014 |
139,64 59,59 |
487,62 488,73 |
485,01 491,92 |
-1,11 -0,23 |
16:35:00 23.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
139,12 27,44 |
635,74 632,51 |
632,42 635,96 |
3,23 +0,51 |
16:31:00 23.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
138,70 46,67 |
39,92 40,27 |
39,83 40,41 |
-0,35 -0,87 |
16:35:00 23.12.2025 |
|
||
|
Cummins US2310211063 |
138,20 29,21 |
518,69 519,28 |
517,11 520,05 |
-0,59 -0,11 |
16:29:00 23.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
137,65 34,93 |
610,62 612,95 |
607,37 616,14 |
-2,33 -0,38 |
16:35:00 23.12.2025 |
|
||
|
Progressive US7433151039 |
137,39 26,68 |
227,84 227,36 |
227,22 228,47 |
0,48 +0,21 |
16:32:00 23.12.2025 |
|
||
|
General Dynamics US3695501086 |
135,73 22,10 |
345,62 345,19 |
344,04 345,96 |
0,43 +0,12 |
16:34:00 23.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
134,69 23,53 |
373,40 372,70 |
372,03 373,92 |
0,70 +0,19 |
16:31:00 23.12.2025 |
|
||
|
Republic Services US7607591002 |
134,41 20,62 |
213,17 212,92 |
212,76 213,61 |
0,25 +0,12 |
16:33:00 23.12.2025 |
|
||
|
Simon Property Group US8288061091 |
134,04 29,20 |
186,11 186,66 |
186,02 186,55 |
-0,55 -0,29 |
16:32:00 23.12.2025 |
|
||
|
Cintas US1729081059 |
133,00 23,55 |
190,91 191,99 |
190,67 192,58 |
-1,08 -0,56 |
16:34:00 23.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
131,84 19,01 |
500,74 499,95 |
498,50 502,31 |
0,79 +0,16 |
16:34:00 23.12.2025 |
|
||
|
AbbVie US00287Y1091 |
130,67 26,36 |
229,73 227,91 |
228,22 230,74 |
1,82 +0,80 |
16:33:00 23.12.2025 |
|
||
|
Fortinet US34959E1091 |
126,26 34,84 |
80,57 81,74 |
80,37 81,71 |
-1,17 -1,43 |
16:34:00 23.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
125,02 25,17 |
126,61 124,16 |
124,06 127,41 |
2,45 +1,97 |
16:35:00 23.12.2025 |
|
||
|
Microsoft US5949181045 |
123,73 26,17 |
486,09 484,92 |
484,85 487,82 |
1,17 +0,24 |
16:35:00 23.12.2025 |
|
||
|
CF Industries US1252691001 |
123,51 38,25 |
78,50 77,43 |
77,57 78,71 |
1,07 +1,38 |
16:34:00 23.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
122,22 31,93 |
356,06 353,52 |
353,58 360,05 |
2,54 +0,72 |
16:33:00 23.12.2025 |
|
||
|
Travelers US89417E1091 |
121,86 23,63 |
293,10 291,64 |
290,94 293,20 |
1,46 +0,50 |
16:34:00 23.12.2025 |
|
||
|
TransDigm Group US8936411003 |
121,17 30,65 |
1.312,84 1.301,79 |
1.304,03 1.313,13 |
11,05 +0,85 |
16:35:00 23.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
120,27 37,65 |
24,62 24,70 |
24,51 24,80 |
-0,08 -0,32 |
16:34:00 23.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
120,23 35,39 |
576,06 579,83 |
573,91 579,00 |
-3,77 -0,65 |
16:34:00 23.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
118,04 38,01 |
45,28 45,56 |
45,13 45,70 |
-0,28 -0,61 |
16:34:00 23.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
115,36 41,29 |
101,15 101,91 |
99,52 101,70 |
-0,76 -0,75 |
16:35:00 23.12.2025 |
|
||
|
Snap-On US8330341012 |
115,04 24,75 |
350,12 350,03 |
350,12 352,62 |
0,09 +0,03 |
16:30:00 23.12.2025 |
|
||
|
EOG Resources US26875P1012 |
113,74 38,54 |
103,89 103,42 |
103,58 104,07 |
0,47 +0,45 |
16:34:00 23.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
113,27 25,15 |
257,16 258,25 |
256,62 258,34 |
-1,09 -0,42 |
16:33:00 23.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
113,08 46,34 |
51,69 50,64 |
51,00 51,80 |
1,05 +2,07 |
16:35:00 23.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
111,46 36,70 |
144,81 145,38 |
144,12 145,89 |
-0,57 -0,39 |
16:34:00 23.12.2025 |
|
||
|
General Motors US37045V1008 |
111,27 37,69 |
82,90 83,03 |
82,73 83,43 |
-0,13 -0,16 |
16:35:00 23.12.2025 |
|
||
|
Apple US0378331005 |
110,62 28,11 |
270,81 270,97 |
269,57 271,92 |
-0,16 -0,06 |
16:34:00 23.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
110,26 29,70 |
292,77 291,88 |
291,44 293,03 |
0,89 +0,30 |
16:35:00 23.12.2025 |
|
||
|
Kroger US5010441013 |
109,90 29,56 |
62,19 62,29 |
62,11 62,75 |
-0,10 -0,16 |
16:35:00 23.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
108,54 30,45 |
105,19 105,27 |
105,00 105,55 |
-0,08 -0,08 |
16:29:00 23.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
108,12 21,65 |
392,86 389,86 |
389,30 394,04 |
3,00 +0,77 |
16:32:00 23.12.2025 |
|
||
|
Paccar US6937181088 |
107,09 27,50 |
112,34 112,81 |
112,13 112,78 |
-0,47 -0,42 |
16:35:00 23.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
107,08 26,38 |
166,78 166,96 |
166,69 167,59 |
-0,18 -0,11 |
16:21:00 23.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
103,18 23,08 |
81,02 81,12 |
80,74 81,15 |
-0,11 -0,13 |
16:34:00 23.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
102,27 29,75 |
459,71 460,31 |
457,70 461,47 |
-0,60 -0,13 |
16:35:00 23.12.2025 |
|
||
|
Wabtec US9297401088 |
102,13 21,18 |
220,25 221,71 |
219,16 221,88 |
-1,46 -0,66 |
16:29:00 23.12.2025 |
|
||
|
Philip Morris US7181721090 |
101,39 22,41 |
160,81 159,70 |
159,30 160,81 |
1,11 +0,70 |
16:35:00 23.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
101,31 25,79 |
581,77 584,66 |
578,01 585,28 |
-2,89 -0,49 |
16:31:00 23.12.2025 |
|
||
|
Nisource US65473P1057 |
101,14 23,35 |
41,67 41,45 |
41,49 41,79 |
0,22 +0,53 |
16:34:00 23.12.2025 |
|
||
|
Analog Devices US0326541051 |
100,41 31,40 |
275,82 275,82 |
274,58 276,05 |
0,00 +0,00 |
16:33:00 23.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
100,30 18,19 |
70,53 70,22 |
70,40 71,09 |
0,31 +0,44 |
16:34:00 23.12.2025 |
|
||
|
Allstate US0200021014 |
100,11 27,53 |
209,60 208,28 |
208,24 209,70 |
1,32 +0,63 |
16:24:00 23.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
98,82 29,39 |
27,04 26,89 |
26,84 27,04 |
0,15 +0,54 |
16:34:00 23.12.2025 |
|
||
|
Charles Schwab US8085131055 |
98,05 34,93 |
101,31 101,41 |
101,25 102,05 |
-0,10 -0,10 |
16:34:00 23.12.2025 |
|
||
|
Synopsys US8716071076 |
98,01 41,70 |
474,04 481,24 |
471,02 478,11 |
-7,20 -1,50 |
16:34:00 23.12.2025 |
|
||
|
Textron US8832031012 |
97,72 28,64 |
90,87 90,88 |
90,37 91,00 |
-0,01 -0,01 |
16:30:00 23.12.2025 |
|
||
|
Citigroup US1729674242 |
97,45 29,94 |
119,48 118,09 |
118,10 119,56 |
1,39 +1,17 |
16:34:00 23.12.2025 |
|
||
|
Phillips 66 US7185461040 |
97,37 34,39 |
129,24 128,99 |
128,87 129,49 |
0,25 +0,19 |
16:35:00 23.12.2025 |
|
||
|
Bank of America US0605051046 |
96,70 29,29 |
56,08 55,88 |
55,81 56,16 |
0,20 +0,35 |
16:34:00 23.12.2025 |
|
||
|
Entergy US29364G1031 |
94,94 25,86 |
92,48 91,99 |
91,78 92,56 |
0,49 +0,53 |
16:35:00 23.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
93,59 29,46 |
89,61 89,24 |
89,46 89,98 |
0,37 +0,41 |
16:32:00 23.12.2025 |
|
||
|
Waste Management US94106L1098 |
93,51 19,33 |
220,38 219,66 |
219,25 220,38 |
0,72 +0,33 |
16:34:00 23.12.2025 |
|
||
|
CDW US12514G1085 |
92,45 21,11 |
138,82 139,51 |
138,63 140,45 |
-0,69 -0,49 |
16:33:00 23.12.2025 |
|
||
|
State Street US8574771031 |
90,85 30,69 |
130,64 130,87 |
130,35 131,14 |
-0,23 -0,18 |
16:34:00 23.12.2025 |
|
||
|
ONEOK US6826801036 |
90,45 30,71 |
72,98 72,82 |
72,68 73,15 |
0,16 +0,22 |
16:35:00 23.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
89,40 34,20 |
164,58 164,99 |
163,99 165,33 |
-0,42 -0,25 |
16:33:00 23.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
88,90 41,38 |
71,21 72,06 |
70,85 71,89 |
-0,85 -1,18 |
16:33:00 23.12.2025 |
|
||
|
Assurant US04621X1081 |
88,79 26,59 |
242,33 241,51 |
241,84 242,37 |
0,82 +0,34 |
16:33:00 23.12.2025 |
|
||
|
Moodys US6153691059 |
87,98 27,25 |
511,34 509,65 |
508,87 511,99 |
1,69 +0,33 |
16:30:00 23.12.2025 |
|
||
|
MetLife US59156R1086 |
86,92 28,04 |
81,25 81,35 |
81,15 81,52 |
-0,10 -0,12 |
16:34:00 23.12.2025 |
|
||
|
NVR US62944T1051 |
86,76 23,29 |
7.353,10 7.397,07 |
7.353,10 7.400,00 |
-43,97 -0,59 |
16:27:00 23.12.2025 |
|
||
|
Intuit US4612021034 |
86,23 35,23 |
671,49 675,21 |
670,19 676,00 |
-3,72 -0,55 |
16:34:00 23.12.2025 |
|
||
|
Copart US2172041061 |
86,12 21,60 |
39,00 39,36 |
38,86 39,40 |
-0,36 -0,91 |
16:34:00 23.12.2025 |
|
||
|
Schlumberger AN8068571086 |
85,92 40,05 |
38,08 38,33 |
38,00 38,89 |
-0,25 -0,65 |
16:35:00 23.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
85,88 22,97 |
38,00 37,80 |
37,70 38,01 |
0,20 +0,53 |
16:34:00 23.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
85,83 32,90 |
27,82 27,82 |
27,66 27,86 |
-0,01 -0,02 |
16:35:00 23.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
85,26 22,85 |
164,39 163,68 |
162,20 164,39 |
0,71 +0,43 |
16:35:00 23.12.2025 |
|
||
|
Newmont US6516391066 |
83,30 38,22 |
103,88 104,88 |
103,30 105,50 |
-1,00 -0,95 |
16:35:00 23.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
83,29 40,51 |
941,31 945,16 |
935,83 946,51 |
-3,85 -0,41 |
16:35:00 23.12.2025 |
|
||
|
Deere US2441991054 |
83,02 30,27 |
470,52 468,77 |
468,32 471,00 |
1,75 +0,37 |
16:32:00 23.12.2025 |
|
||
|
Netflix US64110L1061 |
82,87 43,68 |
93,17 93,23 |
92,78 93,81 |
-0,06 -0,06 |
16:35:00 23.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
82,73 33,06 |
48,20 48,22 |
48,07 48,41 |
-0,03 -0,05 |
16:34:00 23.12.2025 |
|
||
|
Chevron US1667641005 |
81,73 26,82 |
150,38 149,80 |
149,86 150,41 |
0,58 +0,39 |
16:34:00 23.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
80,65 23,05 |
77,97 77,66 |
77,59 78,30 |
0,31 +0,40 |
16:35:00 23.12.2025 |
|
||
|
Ametek US0311001004 |
80,14 23,92 |
208,61 206,23 |
207,06 210,00 |
2,38 +1,15 |
16:34:00 23.12.2025 |
|
||
|
Cisco US17275R1023 |
79,49 24,02 |
77,78 78,11 |
77,64 78,12 |
-0,33 -0,42 |
16:34:00 23.12.2025 |
|
||
|
MasterCard US57636Q1040 |
79,33 25,61 |
577,51 575,70 |
575,75 581,59 |
1,81 +0,31 |
16:33:00 23.12.2025 |
|
||
|
Tractor Supply US8923561067 |
78,60 32,95 |
50,85 51,72 |
50,51 51,76 |
-0,87 -1,68 |
16:34:00 23.12.2025 |
|
||
|
Fastenal US3119001044 |
78,28 23,88 |
41,77 41,75 |
41,71 41,83 |
0,02 +0,05 |
16:34:00 23.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
77,39 33,42 |
59,89 59,88 |
59,80 60,05 |
0,01 +0,02 |
16:34:00 23.12.2025 |
|
||
|
Emerson Electric US2910111044 |
77,38 26,41 |
135,95 134,99 |
134,81 136,03 |
0,96 +0,71 |
16:31:00 23.12.2025 |
|
||
|
News B US65249B2088 |
77,31 31,24 |
29,96 29,89 |
29,90 29,99 |
0,07 +0,23 |
16:34:00 23.12.2025 |
|
||
|
Visa US92826C8394 |
76,46 22,92 |
353,51 352,09 |
352,00 356,26 |
1,42 +0,40 |
16:35:00 23.12.2025 |
|
||
|
NetApp US64110D1046 |
75,62 36,85 |
110,67 110,90 |
110,53 111,33 |
-0,23 -0,21 |
16:30:00 23.12.2025 |
|
||
|
M&T Bank US55261F1049 |
75,35 31,72 |
207,91 206,82 |
207,22 207,91 |
1,09 +0,53 |
16:35:00 23.12.2025 |
|
||
|
Universal Health Services US9139031002 |
73,87 31,77 |
226,80 226,64 |
225,30 227,00 |
0,16 +0,07 |
16:35:00 23.12.2025 |
|
||
|
Booking US09857L1089 |
73,72 27,41 |
5.428,17 5.406,99 |
5.395,77 5.433,32 |
21,18 +0,39 |
16:33:00 23.12.2025 |
|
||
|
eBay US2786421030 |
72,71 33,19 |
84,24 84,00 |
84,00 84,82 |
0,24 +0,29 |
16:34:00 23.12.2025 |
|
||
|
Linde IE000S9YS762 |
72,57 20,16 |
|
|
- - |
|
|
||
|
Comerica US2003401070 |
71,23 42,11 |
75,00 75,00 |
75,00 75,00 |
0,00 +0,00 |
08:04:00 23.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
69,90 28,62 |
187,16 189,26 |
186,77 189,10 |
-2,10 -1,11 |
16:33:00 23.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
68,45 21,39 |
185,96 185,51 |
185,13 185,96 |
0,45 +0,24 |
16:34:00 23.12.2025 |
|
||
|
Gartner US3666511072 |
68,11 33,46 |
249,99 250,46 |
249,58 251,78 |
-0,47 -0,19 |
16:33:00 23.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
67,86 25,25 |
332,40 332,40 |
331,27 334,11 |
0,00 +0,00 |
16:34:00 23.12.2025 |
|
||
|
Ventas US92276F1003 |
67,43 26,11 |
79,20 79,18 |
78,82 79,20 |
0,02 +0,03 |
16:34:00 23.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
67,01 27,14 |
152,47 153,02 |
152,28 153,02 |
-0,55 -0,36 |
16:32:00 23.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
66,66 31,47 |
395,73 398,60 |
395,60 398,66 |
-2,87 -0,72 |
16:33:00 23.12.2025 |
|
||
|
S&P Global US78409V1044 |
65,96 24,27 |
524,44 521,90 |
520,94 525,23 |
2,54 +0,49 |
16:35:00 23.12.2025 |
|
||
|
Dover US2600031080 |
65,94 25,37 |
199,31 199,51 |
198,77 199,99 |
-0,20 -0,10 |
16:34:00 23.12.2025 |
|
||
|
Carnival PA1436583006 |
65,86 56,22 |
32,00 32,20 |
31,73 32,89 |
-0,20 -0,62 |
16:34:00 23.12.2025 |
|
||
|
Ross Stores US7782961038 |
62,32 32,13 |
180,13 180,68 |
178,99 180,82 |
-0,55 -0,30 |
16:34:00 23.12.2025 |
|
||
|
Invesco BMG491BT1088 |
62,19 36,70 |
27,23 27,34 |
27,19 27,40 |
-0,11 -0,40 |
16:35:00 23.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
61,78 32,79 |
783,36 779,36 |
777,29 792,42 |
4,00 +0,51 |
16:34:00 23.12.2025 |
|
||
|
BlackRock US09290D1019 |
61,46 25,37 |
1.086,33 1.088,21 |
1.084,51 1.091,30 |
-1,88 -0,17 |
16:34:00 23.12.2025 |
|
||
|
Northern Trust US6658591044 |
61,07 29,27 |
140,83 140,26 |
140,43 141,06 |
0,57 +0,40 |
16:31:00 23.12.2025 |
|
||
|
Packaging US6951561090 |
59,59 24,97 |
205,45 206,55 |
205,30 206,54 |
-1,10 -0,53 |
16:31:00 23.12.2025 |
|
||
|
Waters US9418481035 |
58,66 33,25 |
382,14 384,14 |
381,01 383,09 |
-2,00 -0,52 |
16:32:00 23.12.2025 |
|
||
|
Stryker US8636671013 |
58,65 24,30 |
354,86 356,52 |
354,10 355,60 |
-1,66 -0,47 |
16:35:00 23.12.2025 |
|
||
|
Carvana US1468691027 |
58,24 109,72 |
427,60 433,59 |
424,00 435,00 |
-6,00 -1,38 |
16:34:00 23.12.2025 |
|
||
|
Regency Centers US7588491032 |
58,11 23,42 |
69,11 69,11 |
68,95 69,28 |
0,00 +0,00 |
16:35:00 23.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
57,69 18,66 |
355,12 355,46 |
354,10 356,49 |
-0,34 -0,10 |
16:29:00 23.12.2025 |
|
||
|
CME Group A US12572Q1058 |
57,21 23,15 |
274,97 273,20 |
272,51 275,16 |
1,77 +0,65 |
16:34:00 23.12.2025 |
|
||
|
Prudential Financial US7443201022 |
57,16 26,19 |
114,67 114,84 |
114,53 115,18 |
-0,17 -0,15 |
16:33:00 23.12.2025 |
|
||
|
News US65249B1098 |
56,34 29,94 |
26,27 26,27 |
26,25 26,34 |
-0,01 -0,02 |
16:34:00 23.12.2025 |
|
||
|
McDonalds US5801351017 |
55,97 18,33 |
313,52 316,22 |
310,76 314,01 |
-2,70 -0,85 |
16:35:00 23.12.2025 |
|
||
|
Coterra Energy US1270971039 |
55,62 41,71 |
25,85 25,52 |
25,69 25,91 |
0,33 +1,29 |
16:34:00 23.12.2025 |
|
||
|
Ford Motor US3453708600 |
55,21 42,76 |
13,36 13,46 |
13,28 13,45 |
-0,10 -0,74 |
16:34:00 23.12.2025 |
|
||
|
T-Mobile US US8725901040 |
55,20 26,30 |
196,72 195,76 |
195,76 197,16 |
0,96 +0,49 |
16:35:00 23.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
54,70 29,09 |
213,34 212,90 |
212,71 213,34 |
0,44 +0,20 |
16:33:00 23.12.2025 |
|
||
|
DexCom US2521311074 |
54,31 35,53 |
66,54 67,43 |
66,35 67,36 |
-0,89 -1,32 |
16:34:00 23.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
53,73 22,78 |
257,67 259,74 |
256,84 260,27 |
-2,07 -0,80 |
16:34:00 23.12.2025 |
|
||
|
F5 Networks US3156161024 |
53,73 34,43 |
258,67 260,40 |
258,67 261,51 |
-1,73 -0,66 |
16:34:00 23.12.2025 |
|
||
|
Amgen US0311621009 |
53,52 26,10 |
333,00 331,39 |
328,09 333,56 |
1,61 +0,49 |
16:34:00 23.12.2025 |
|
||
|
FirstEnergy US3379321074 |
53,28 22,52 |
44,57 44,42 |
44,26 44,58 |
0,15 +0,33 |
16:33:00 23.12.2025 |
|
||
|
NOV US62955J1034 |
52,86 37,08 |
13,24 13,33 |
13,24 13,24 |
-0,09 -0,64 |
08:04:00 23.12.2025 |
|
||
|
Lowes Companies US5486611073 |
52,33 26,71 |
240,58 242,07 |
239,63 241,50 |
-1,49 -0,62 |
16:33:00 23.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
51,40 27,53 |
336,24 335,66 |
335,90 337,67 |
0,58 +0,17 |
16:34:00 23.12.2025 |
|
||
|
Halliburton US4062161017 |
51,13 44,06 |
28,15 28,19 |
28,13 28,50 |
-0,04 -0,14 |
16:35:00 23.12.2025 |
|
||
|
Electronic Arts US2855121099 |
51,09 27,78 |
204,12 203,79 |
203,81 204,20 |
0,33 +0,16 |
16:32:00 23.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
50,81 23,66 |
175,80 176,34 |
175,36 176,55 |
-0,54 -0,31 |
16:32:00 23.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
50,56 21,95 |
162,35 161,45 |
161,26 162,57 |
0,90 +0,56 |
16:34:00 23.12.2025 |
|
||
|
YUM! Brands US9884981013 |
49,97 21,09 |
155,17 155,27 |
154,33 155,32 |
-0,10 -0,06 |
16:34:00 23.12.2025 |
|
||
|
Southern US8425871071 |
49,95 19,34 |
86,30 85,72 |
85,68 86,40 |
0,58 +0,68 |
16:35:00 23.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
49,84 32,21 |
17,85 17,92 |
17,81 17,93 |
-0,07 -0,39 |
16:33:00 23.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
49,50 17,79 |
87,80 87,24 |
87,14 87,80 |
0,56 +0,64 |
16:34:00 23.12.2025 |
|
||
|
Carrier Global US14448C1045 |
49,37 24,20 |
53,06 53,20 |
52,93 53,47 |
-0,14 -0,26 |
16:34:00 23.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
49,32 38,47 |
225,97 228,94 |
224,50 227,52 |
-2,97 -1,30 |
16:33:00 23.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
48,99 35,78 |
691,96 702,12 |
691,48 698,91 |
-10,16 -1,45 |
16:33:00 23.12.2025 |
|
||
|
Amazon US0231351067 |
48,24 35,06 |
230,28 228,43 |
228,73 232,16 |
1,85 +0,81 |
16:34:00 23.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
47,83 23,78 |
80,55 80,72 |
80,15 80,65 |
-0,17 -0,21 |
16:34:00 23.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
47,57 30,68 |
41,24 41,48 |
41,07 41,47 |
-0,25 -0,59 |
16:34:00 23.12.2025 |
|
||
|
Corteva US22052L1044 |
46,78 23,05 |
66,68 67,09 |
66,51 67,18 |
-0,41 -0,61 |
16:33:00 23.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
46,61 22,72 |
99,26 98,57 |
98,42 99,26 |
0,69 +0,70 |
16:33:00 23.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
46,09 31,77 |
199,24 199,58 |
198,25 199,28 |
-0,34 -0,17 |
16:21:00 23.12.2025 |
|
||
|
American Electric Power US0255371017 |
46,00 23,02 |
115,08 114,62 |
114,32 115,17 |
0,46 +0,40 |
16:34:00 23.12.2025 |
|
||
|
Xylem US98419M1009 |
45,81 28,15 |
139,04 139,11 |
138,24 139,17 |
-0,07 -0,05 |
16:26:00 23.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
45,65 30,90 |
143,88 141,75 |
142,40 144,45 |
2,13 +1,50 |
16:33:00 23.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
45,47 30,15 |
274,99 275,60 |
274,23 275,68 |
-0,61 -0,22 |
16:32:00 23.12.2025 |
|
||
|
ServiceNow US81762P1021 |
44,62 40,57 |
152,75 156,68 |
152,39 156,04 |
-3,93 -2,51 |
16:35:00 23.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
44,36 26,82 |
20,00 20,03 |
19,94 20,06 |
-0,04 -0,17 |
16:35:00 23.12.2025 |
|
||
|
Gap US3647601083 |
44,12 57,87 |
22,81 23,77 |
22,81 22,81 |
-0,96 -4,04 |
09:06:00 23.12.2025 |
|
||
|
Exelon US30161N1019 |
43,88 22,75 |
43,53 43,55 |
43,23 43,59 |
-0,02 -0,05 |
16:34:00 23.12.2025 |
|
||
|
Lennar US5260571048 |
43,85 36,16 |
105,49 106,99 |
104,91 107,00 |
-1,50 -1,40 |
16:34:00 23.12.2025 |
|
||
|
Sempra Energy US8168511090 |
43,73 25,51 |
88,38 88,09 |
87,80 88,45 |
0,29 +0,33 |
16:35:00 23.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
43,19 23,99 |
484,14 483,57 |
481,50 484,81 |
0,57 +0,12 |
16:34:00 23.12.2025 |
|
||
|
Altria US02209S1033 |
42,74 22,94 |
58,55 58,61 |
58,34 58,74 |
-0,06 -0,10 |
16:34:00 23.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
40,69 18,89 |
206,21 207,32 |
203,36 206,42 |
-1,11 -0,54 |
16:35:00 23.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
40,36 35,36 |
37,30 37,92 |
37,00 37,98 |
-0,62 -1,64 |
16:35:00 23.12.2025 |
|
||
|
Merck US58933Y1055 |
39,78 26,04 |
104,96 104,72 |
104,33 105,38 |
0,24 +0,23 |
16:35:00 23.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
39,73 23,18 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Omnicom Group US6819191064 |
38,38 27,72 |
79,22 79,64 |
78,87 79,74 |
-0,42 -0,53 |
16:34:00 23.12.2025 |
|
||
|
KeyCorp US4932671088 |
37,20 41,46 |
21,14 21,21 |
21,11 21,25 |
-0,07 -0,33 |
16:32:00 23.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
36,93 26,96 |
273,73 274,89 |
273,43 276,37 |
-1,16 -0,42 |
16:33:00 23.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
36,68 28,77 |
323,48 323,84 |
321,44 325,00 |
-0,36 -0,11 |
16:35:00 23.12.2025 |
|
||
|
Coca-Cola US1912161007 |
36,67 17,17 |
70,14 70,21 |
69,69 70,25 |
-0,07 -0,10 |
16:34:00 23.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
36,42 18,81 |
227,78 228,22 |
227,70 228,26 |
-0,44 -0,19 |
16:19:00 23.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
35,71 32,07 |
18,50 18,63 |
18,48 18,66 |
-0,14 -0,72 |
16:34:00 23.12.2025 |
|
||
|
Duke Energy US26441C2044 |
35,46 19,90 |
116,70 116,30 |
116,20 116,86 |
0,40 +0,34 |
16:33:00 23.12.2025 |
|
||
|
PPL US69351T1060 |
34,28 21,21 |
34,78 34,68 |
34,59 34,81 |
0,10 +0,29 |
16:35:00 23.12.2025 |
|
||
|
Prologis US74340W1036 |
34,26 30,20 |
127,91 127,59 |
127,32 127,91 |
0,32 +0,25 |
16:34:00 23.12.2025 |
|
||
|
Genuine Parts US3724601055 |
34,26 26,74 |
124,47 125,19 |
124,40 125,95 |
-0,72 -0,58 |
16:33:00 23.12.2025 |
|
||
|
Lamb Weston US5132721045 |
34,22 22,55 |
41,80 42,80 |
41,68 42,55 |
-1,00 -2,34 |
16:34:00 23.12.2025 |
|
||
|
Ameren US0236081024 |
33,60 21,92 |
99,36 99,46 |
98,69 99,42 |
-0,10 -0,10 |
16:33:00 23.12.2025 |
|
||
|
Alliant Energy US0188021085 |
33,58 22,40 |
65,10 65,03 |
64,84 65,15 |
0,07 +0,11 |
16:32:00 23.12.2025 |
|
||
|
Hershey US4278661081 |
33,01 24,79 |
182,38 186,38 |
179,00 185,00 |
-4,00 -2,15 |
16:35:00 23.12.2025 |
|
||
|
Datadog A US23804L1035 |
32,68 55,92 |
|
|
- - |
|
|
||
|
Home Depot US4370761029 |
32,61 24,16 |
344,71 346,39 |
341,97 344,99 |
-1,68 -0,49 |
16:35:00 23.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
31,91 25,24 |
291,92 291,60 |
291,08 291,94 |
0,32 +0,11 |
16:34:00 23.12.2025 |
|
||
|
IQVIA US46266C1053 |
31,00 33,01 |
223,22 224,37 |
223,01 223,92 |
-1,15 -0,51 |
16:34:00 23.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
29,67 32,61 |
1.404,39 1.412,41 |
1.402,20 1.409,59 |
-8,02 -0,57 |
16:29:00 23.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
28,64 39,81 |
37,44 37,55 |
37,29 37,64 |
-0,11 -0,29 |
16:35:00 23.12.2025 |
|
||
|
Take Two US8740541094 |
28,16 33,82 |
248,16 248,58 |
247,96 249,06 |
-0,42 -0,17 |
16:35:00 23.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
28,06 21,25 |
251,86 251,57 |
251,43 252,88 |
0,29 +0,12 |
16:34:00 23.12.2025 |
|
||
|
Atmos Energy US0495601058 |
27,51 16,39 |
168,17 167,34 |
167,39 168,21 |
0,83 +0,50 |
16:32:00 23.12.2025 |
|
||
|
CSX US1264081035 |
27,50 24,65 |
36,59 36,54 |
36,42 36,62 |
0,05 +0,14 |
16:34:00 23.12.2025 |
|
||
|
A.O. Smith US8318652091 |
27,41 26,81 |
67,89 68,11 |
67,64 68,21 |
-0,22 -0,32 |
16:33:00 23.12.2025 |
|
||
|
Ecolab US2788651006 |
26,89 24,02 |
266,02 267,38 |
265,08 267,98 |
-1,36 -0,51 |
16:34:00 23.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
26,22 28,91 |
577,04 575,70 |
574,65 577,63 |
1,34 +0,23 |
16:33:00 23.12.2025 |
|
||
|
ABIOMED US0036541003 |
26,03 33,28 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Leidos US5253271028 |
26,02 20,06 |
186,55 186,04 |
186,06 187,35 |
0,51 +0,27 |
16:32:00 23.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
25,83 31,36 |
55,02 54,87 |
54,78 55,07 |
0,15 +0,26 |
16:35:00 23.12.2025 |
|
||
|
Avery Dennison US0536111091 |
25,00 25,52 |
181,24 181,03 |
180,74 181,40 |
0,21 +0,12 |
16:33:00 23.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
24,76 23,97 |
430,22 427,89 |
425,78 431,89 |
2,33 +0,54 |
16:34:00 23.12.2025 |
|
||
|
MSCI US55354G1004 |
24,03 25,73 |
576,18 576,64 |
574,18 577,37 |
-0,46 -0,08 |
16:34:00 23.12.2025 |
|
||
|
QUALCOMM US7475251036 |
23,93 37,95 |
174,84 174,22 |
173,55 174,89 |
0,62 +0,36 |
16:35:00 23.12.2025 |
|
||
|
CMS Energy US1258961002 |
23,42 21,72 |
69,99 69,77 |
69,53 70,00 |
0,22 +0,32 |
16:30:00 23.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
22,89 30,31 |
57,66 57,85 |
57,55 58,00 |
-0,19 -0,33 |
16:32:00 23.12.2025 |
|
||
|
Agilent Technologies US00846U1016 |
22,23 29,59 |
138,67 138,52 |
137,65 138,85 |
0,15 +0,11 |
16:34:00 23.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
22,19 22,42 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Abbott Laboratories US0028241000 |
22,03 23,65 |
124,81 125,20 |
124,00 125,04 |
-0,39 -0,31 |
16:33:00 23.12.2025 |
|
||
|
IDEX US45167R1041 |
21,78 17,82 |
180,53 179,52 |
179,73 181,08 |
1,01 +0,56 |
16:30:00 23.12.2025 |
|
||
|
Henry Schein US8064071025 |
21,75 25,92 |
77,22 77,58 |
77,21 77,63 |
-0,36 -0,46 |
16:34:00 23.12.2025 |
|
||
|
Globe Life US37959E1029 |
21,69 18,04 |
142,80 142,53 |
142,23 143,03 |
0,27 +0,19 |
16:34:00 23.12.2025 |
|
||
|
Incyte US45337C1027 |
20,97 31,31 |
100,69 100,71 |
100,07 101,52 |
-0,02 -0,02 |
16:34:00 23.12.2025 |
|
||
|
Evergy US30034W1062 |
20,60 13,20 |
72,70 72,43 |
72,29 72,75 |
0,27 +0,37 |
16:33:00 23.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
20,52 20,52 |
105,40 104,87 |
104,59 105,48 |
0,53 +0,51 |
16:35:00 23.12.2025 |
|
||
|
ResMed US7611521078 |
20,46 34,09 |
244,11 246,67 |
243,24 246,02 |
-2,56 -1,04 |
16:35:00 23.12.2025 |
|
||
|
Paychex US7043261079 |
20,44 24,49 |
114,08 114,88 |
113,87 114,99 |
-0,80 -0,70 |
16:33:00 23.12.2025 |
|
||
|
Union Pacific US9078181081 |
19,98 23,96 |
234,69 234,61 |
233,79 235,01 |
0,08 +0,03 |
16:35:00 23.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
19,79 19,43 |
26,81 27,34 |
26,72 27,08 |
-0,53 -1,94 |
16:34:00 23.12.2025 |
|
||
|
Danaher US2358511028 |
19,67 28,13 |
229,65 228,01 |
227,06 230,10 |
1,64 +0,72 |
16:32:00 23.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
19,56 23,02 |
204,38 203,71 |
202,19 204,38 |
0,67 +0,33 |
16:33:00 23.12.2025 |
|
||
|
Masco US5745991068 |
19,47 29,62 |
63,61 64,26 |
63,19 64,57 |
-0,65 -1,01 |
16:32:00 23.12.2025 |
|
||
|
CVS Health US1266501006 |
18,80 31,78 |
78,31 78,36 |
78,00 78,46 |
-0,05 -0,06 |
16:34:00 23.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
18,62 20,59 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
STERIS IE00BFY8C754 |
18,43 21,84 |
255,88 255,13 |
254,50 255,88 |
0,75 +0,29 |
16:26:00 23.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
18,40 23,61 |
87,89 87,69 |
87,59 88,08 |
0,20 +0,23 |
16:35:00 23.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
18,02 21,56 |
180,68 182,52 |
180,20 182,95 |
-1,84 -1,01 |
16:31:00 23.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
17,85 41,99 |
125,94 125,98 |
125,67 126,85 |
-0,04 -0,03 |
16:35:00 23.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
17,82 31,04 |
285,54 286,15 |
285,40 286,79 |
-0,61 -0,21 |
16:34:00 23.12.2025 |
|
||
|
Salesforce US79466L3024 |
17,49 36,36 |
262,18 264,63 |
260,53 264,09 |
-2,45 -0,93 |
16:35:00 23.12.2025 |
|
||
|
Equifax US2944291051 |
16,98 33,69 |
217,94 220,46 |
217,45 219,96 |
-2,52 -1,14 |
16:33:00 23.12.2025 |
|
||
|
Elevance Health US0367521038 |
16,78 30,28 |
343,81 344,27 |
341,82 344,50 |
-0,46 -0,13 |
16:35:00 23.12.2025 |
|
||
|
Public Storage US74460D1090 |
16,76 25,54 |
260,06 261,41 |
258,80 261,36 |
-1,35 -0,52 |
16:35:00 23.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
16,72 27,16 |
130,01 130,76 |
129,58 130,99 |
-0,75 -0,57 |
16:35:00 23.12.2025 |
|
||
|
VeriSign US92343E1029 |
16,44 28,00 |
245,98 246,16 |
245,06 246,35 |
-0,19 -0,08 |
16:33:00 23.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
16,21 23,07 |
74,21 73,85 |
73,49 74,29 |
0,36 +0,49 |
16:35:00 23.12.2025 |
|
||
|
Dollar Tree US2567461080 |
16,06 40,09 |
121,74 122,49 |
121,22 123,08 |
-0,75 -0,61 |
16:34:00 23.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
15,45 29,74 |
152,72 153,51 |
151,76 153,55 |
-0,79 -0,51 |
16:34:00 23.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,47 |
161,08 160,77 |
160,48 161,23 |
0,31 +0,19 |
16:29:00 23.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
15,26 24,01 |
258,94 260,84 |
258,61 261,13 |
-1,90 -0,73 |
16:34:00 23.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
14,22 22,56 |
136,04 136,68 |
135,62 137,02 |
-0,64 -0,47 |
16:31:00 23.12.2025 |
|
||
|
Texas Instruments US8825081040 |
14,12 30,69 |
177,83 178,82 |
177,17 178,55 |
-0,99 -0,55 |
16:35:00 23.12.2025 |
|
||
|
3M US88579Y1010 |
13,30 28,02 |
159,44 160,00 |
158,46 160,40 |
-0,56 -0,35 |
16:33:00 23.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
12,40 24,20 |
218,64 220,44 |
218,26 220,34 |
-1,80 -0,82 |
16:35:00 23.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
11,67 23,65 |
447,04 449,25 |
446,52 449,39 |
-2,21 -0,49 |
16:34:00 23.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
11,53 20,07 |
514,40 518,14 |
514,36 519,43 |
-3,74 -0,72 |
16:31:00 23.12.2025 |
|
||
|
Equinix US29444U7000 |
11,51 28,84 |
755,82 757,92 |
754,56 757,00 |
-2,10 -0,28 |
16:34:00 23.12.2025 |
|
||
|
Rollins US7757111049 |
11,46 20,92 |
60,94 61,14 |
60,94 61,21 |
-0,20 -0,33 |
16:34:00 23.12.2025 |
|
||
|
Harris US5024311095 |
11,43 19,67 |
297,64 295,10 |
294,78 297,94 |
2,54 +0,86 |
16:33:00 23.12.2025 |
|
||
|
Equity Residential US29476L1070 |
11,23 23,45 |
61,91 62,29 |
61,77 62,45 |
-0,38 -0,61 |
16:32:00 23.12.2025 |
|
||
|
FedEx US31428X1063 |
11,14 33,23 |
294,33 292,78 |
290,83 294,75 |
1,55 +0,53 |
16:34:00 23.12.2025 |
|
||
|
DTE Energy US2333311072 |
10,77 21,10 |
128,76 128,31 |
127,88 128,76 |
0,45 +0,35 |
16:33:00 23.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
10,28 29,26 |
80,28 80,04 |
79,89 80,70 |
0,24 +0,30 |
16:35:00 23.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
10,15 28,82 |
46,02 46,55 |
45,97 46,88 |
-0,53 -1,14 |
16:35:00 23.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
10,06 19,62 |
184,42 185,33 |
184,42 184,88 |
-0,91 -0,49 |
16:17:00 23.12.2025 |
|
||
|
Cognizant US1924461023 |
9,75 27,47 |
85,04 85,21 |
84,87 85,35 |
-0,17 -0,20 |
16:33:00 23.12.2025 |
|
||
|
The Mosaic US61945C1036 |
9,64 46,12 |
24,26 24,32 |
24,20 24,56 |
-0,06 -0,25 |
16:34:00 23.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
9,02 34,57 |
159,23 159,30 |
158,60 159,45 |
-0,07 -0,04 |
16:33:00 23.12.2025 |
|
||
|
AT&T US00206R1023 |
8,77 24,48 |
24,49 24,30 |
24,26 24,50 |
0,19 +0,76 |
16:32:00 23.12.2025 |
|
||
|
Sysco US8718291078 |
8,06 23,50 |
74,50 74,58 |
74,00 74,61 |
-0,08 -0,11 |
16:35:00 23.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
7,85 38,75 |
45,63 44,36 |
45,34 45,63 |
1,27 +2,86 |
08:15:00 23.12.2025 |
|
||
|
Procter Gamble US7427181091 |
7,62 18,20 |
143,21 142,69 |
142,10 143,44 |
0,52 +0,36 |
16:35:00 23.12.2025 |
|
||
|
Fortive US34959J1088 |
7,56 24,53 |
55,49 55,68 |
55,45 55,77 |
-0,19 -0,34 |
16:34:00 23.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
7,21 26,66 |
270,65 270,67 |
269,82 271,50 |
-0,02 -0,01 |
16:34:00 23.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
6,07 59,86 |
23,68 24,27 |
23,55 24,30 |
-0,59 -2,43 |
16:35:00 23.12.2025 |
|
||
|
PepsiCo US7134481081 |
5,36 19,63 |
144,74 147,05 |
143,61 147,03 |
-2,31 -1,57 |
16:35:00 23.12.2025 |
|
||
|
Fox US35137L2043 |
5,34 23,29 |
64,41 64,55 |
63,99 64,72 |
-0,14 -0,22 |
16:34:00 23.12.2025 |
|
||
|
DaVita US23918K1088 |
4,46 34,97 |
115,72 116,51 |
115,72 116,28 |
-0,79 -0,68 |
16:17:00 23.12.2025 |
|
||
|
Hologic US4364401012 |
4,10 27,86 |
74,95 74,91 |
74,91 75,03 |
0,04 +0,05 |
16:34:00 23.12.2025 |
|
||
|
Autodesk US0527691069 |
3,86 35,82 |
297,55 300,47 |
296,18 299,78 |
-2,92 -0,97 |
16:33:00 23.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
3,63 29,63 |
202,09 203,02 |
201,86 202,74 |
-0,93 -0,46 |
16:23:00 23.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
3,37 25,10 |
27,46 27,72 |
27,44 27,72 |
-0,26 -0,94 |
16:34:00 23.12.2025 |
|
||
|
Albemarle US0126531013 |
2,73 56,63 |
147,32 145,38 |
146,89 149,87 |
1,94 +1,33 |
16:34:00 23.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
2,44 34,10 |
86,45 86,53 |
86,05 86,47 |
-0,08 -0,09 |
16:34:00 23.12.2025 |
|
||
|
Edison International US2810201077 |
1,88 27,19 |
60,56 60,63 |
60,17 60,69 |
-0,07 -0,12 |
16:33:00 23.12.2025 |
|
||
|
HP US40434L1052 |
1,64 36,36 |
23,09 23,17 |
23,09 23,39 |
-0,08 -0,35 |
16:35:00 23.12.2025 |
|
||
|
Boeing US0970231058 |
1,48 37,32 |
217,11 216,84 |
216,13 217,50 |
0,27 +0,12 |
16:33:00 23.12.2025 |
|
||
|
Realty US7561091049 |
1,43 20,13 |
56,54 56,67 |
56,39 56,80 |
-0,13 -0,23 |
16:34:00 23.12.2025 |
|
||
|
Franklin Resources US3546131018 |
1,04 32,25 |
24,27 24,59 |
24,26 24,56 |
-0,33 -1,32 |
16:34:00 23.12.2025 |
|
||
|
Church Dwight US1713401024 |
0,65 23,33 |
84,58 84,24 |
83,96 84,62 |
0,34 +0,40 |
16:34:00 23.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
0,56 31,12 |
325,09 325,16 |
324,00 327,67 |
-0,07 -0,02 |
16:33:00 23.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Mondelez US6092071058 |
-1,03 21,49 |
53,98 54,31 |
53,54 54,30 |
-0,33 -0,61 |
16:35:00 23.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-1,64 41,98 |
65,48 66,24 |
65,18 66,19 |
-0,76 -1,15 |
16:35:00 23.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-3,30 33,81 |
34,80 35,20 |
34,80 34,80 |
-0,40 -1,14 |
08:05:00 23.12.2025 |
|
||
|
Honeywell US4385161066 |
-4,03 22,24 |
195,37 195,96 |
194,93 196,01 |
-0,60 -0,30 |
16:34:00 23.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-4,40 18,63 |
79,39 79,04 |
78,85 79,59 |
0,35 +0,44 |
16:34:00 23.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-5,06 27,25 |
80,96 81,95 |
80,80 81,90 |
-1,00 -1,21 |
16:33:00 23.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-5,37 25,81 |
243,25 244,78 |
242,65 244,78 |
-1,53 -0,63 |
16:33:00 23.12.2025 |
|
||
|
Southwest Airlines US8447411088 |
-5,62 36,90 |
41,71 42,24 |
41,67 42,66 |
-0,53 -1,25 |
16:35:00 23.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-5,70 25,88 |
461,36 464,97 |
461,32 465,00 |
-3,61 -0,78 |
16:22:00 23.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-5,92 34,69 |
66,65 66,91 |
66,54 67,11 |
-0,26 -0,39 |
16:35:00 23.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-5,97 27,40 |
57,73 58,64 |
57,56 58,58 |
-0,91 -1,55 |
16:33:00 23.12.2025 |
|
||
|
Teradyne US8807701029 |
-7,11 34,42 |
197,87 197,22 |
196,00 198,19 |
0,65 +0,33 |
16:35:00 23.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-8,00 26,35 |
54,39 54,66 |
54,26 54,76 |
-0,27 -0,49 |
16:34:00 23.12.2025 |
|
||
|
American Water Works US0304201033 |
-9,22 25,82 |
131,49 131,67 |
130,86 131,57 |
-0,18 -0,14 |
16:28:00 23.12.2025 |
|
||
|
Hasbro US4180561072 |
-9,58 33,02 |
81,51 81,56 |
81,36 81,80 |
-0,05 -0,06 |
16:33:00 23.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-10,31 26,41 |
97,95 99,15 |
97,51 98,66 |
-1,20 -1,21 |
16:33:00 23.12.2025 |
|
||
|
Starbucks US8552441094 |
-10,44 30,59 |
84,24 86,17 |
83,99 86,14 |
-1,93 -2,24 |
16:35:00 23.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,85 21,94 |
97,70 97,71 |
97,45 97,87 |
-0,01 -0,01 |
16:33:00 23.12.2025 |
|
||
|
Akamai US00971T1016 |
-13,31 29,75 |
88,90 90,11 |
88,78 89,89 |
-1,21 -1,34 |
16:34:00 23.12.2025 |
|
||
|
Airbnb US0090661010 |
-13,89 45,33 |
|
|
- - |
|
|
||
|
Bio-Techne US09073M1045 |
-14,20 28,27 |
59,10 58,96 |
58,58 59,16 |
0,14 +0,24 |
16:33:00 23.12.2025 |
|
||
|
International Paper US4601461035 |
-15,53 31,44 |
39,14 39,29 |
39,00 39,48 |
-0,15 -0,38 |
16:34:00 23.12.2025 |
|
||
|
General Mills US3703341046 |
-15,68 22,69 |
46,72 47,40 |
46,51 47,35 |
-0,68 -1,43 |
16:34:00 23.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-16,73 24,29 |
58,00 57,22 |
56,90 58,08 |
0,78 +1,36 |
16:34:00 23.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-16,79 27,21 |
66,54 66,04 |
66,00 66,58 |
0,50 +0,76 |
16:34:00 23.12.2025 |
|
||
|
American Tower US03027X1000 |
-17,16 27,48 |
173,12 172,53 |
172,16 173,12 |
0,59 +0,34 |
16:33:00 23.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-17,56 25,37 |
195,52 196,74 |
195,30 196,36 |
-1,22 -0,62 |
16:34:00 23.12.2025 |
|
||
|
Moderna US60770K1079 |
-17,69 54,38 |
33,52 34,90 |
33,33 34,96 |
-1,38 -3,95 |
16:35:00 23.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-17,71 27,79 |
50,69 50,56 |
50,52 50,86 |
0,13 +0,26 |
16:35:00 23.12.2025 |
|
||
|
Intel US4581401001 |
-18,21 45,89 |
36,25 36,37 |
36,04 36,80 |
-0,13 -0,34 |
16:35:00 23.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-19,11 18,59 |
8,29 8,32 |
8,27 8,33 |
-0,04 -0,42 |
16:34:00 23.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-21,85 21,43 |
100,02 99,78 |
99,60 100,46 |
0,24 +0,24 |
16:35:00 23.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-21,97 31,75 |
246,66 249,38 |
246,37 248,99 |
-2,72 -1,09 |
16:34:00 23.12.2025 |
|
||
|
Boston Properties US1011211018 |
-22,88 94,72 |
69,01 69,45 |
68,74 69,26 |
-0,44 -0,63 |
16:34:00 23.12.2025 |
|
||
|
McCormick US5797802064 |
-23,27 24,94 |
68,77 68,92 |
68,30 69,10 |
-0,15 -0,22 |
16:34:00 23.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-24,94 33,76 |
66,23 66,60 |
66,08 66,73 |
-0,37 -0,56 |
16:34:00 23.12.2025 |
|
||
|
Adobe US00724F1012 |
-26,04 34,81 |
353,99 357,53 |
352,97 359,62 |
-3,55 -0,99 |
16:34:00 23.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-26,07 26,16 |
23,63 23,71 |
23,53 23,70 |
-0,09 -0,36 |
16:35:00 23.12.2025 |
|
||
|
Biogen US09062X1037 |
-26,22 39,21 |
174,26 174,70 |
173,17 174,86 |
-0,44 -0,25 |
16:33:00 23.12.2025 |
|
||
|
PPG Industries US6935061076 |
-26,94 28,18 |
103,13 103,37 |
102,97 103,93 |
-0,24 -0,23 |
16:35:00 23.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-27,19 31,26 |
104,57 104,80 |
104,43 105,20 |
-0,23 -0,22 |
16:34:00 23.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-27,45 27,06 |
189,56 190,63 |
189,56 191,21 |
-1,07 -0,56 |
16:30:00 23.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-27,80 24,43 |
23,82 24,15 |
23,81 24,13 |
-0,34 -1,39 |
16:35:00 23.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-28,49 35,34 |
97,63 97,77 |
97,14 97,69 |
-0,14 -0,14 |
16:30:00 23.12.2025 |
|
||
|
Pfizer US7170811035 |
-29,04 26,64 |
25,17 25,21 |
25,13 25,34 |
-0,05 -0,18 |
16:35:00 23.12.2025 |
|
||
|
Best Buy US0865161014 |
-29,88 36,93 |
70,22 71,30 |
69,90 71,36 |
-1,08 -1,51 |
16:33:00 23.12.2025 |
|
||
|
Verizon US92343V1044 |
-29,94 21,78 |
40,11 39,98 |
39,87 40,12 |
0,13 +0,33 |
16:35:00 23.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-30,12 45,78 |
12,93 13,09 |
12,88 12,93 |
-0,16 -1,18 |
12:01:00 23.12.2025 |
|
||
|
Humana US4448591028 |
-30,38 37,35 |
256,55 257,68 |
255,66 256,73 |
-1,14 -0,44 |
16:26:00 23.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-30,96 27,08 |
89,58 89,80 |
88,94 89,58 |
-0,22 -0,24 |
16:35:00 23.12.2025 |
|
||
|
Centene US15135B1017 |
-31,07 37,83 |
39,40 39,95 |
39,38 39,99 |
-0,55 -1,38 |
16:34:00 23.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-31,95 34,66 |
42,60 43,20 |
42,60 42,60 |
-0,60 -1,39 |
08:02:00 23.12.2025 |
|
||
|
Walt Disney US2546871060 |
-32,09 29,43 |
112,38 112,38 |
112,08 112,65 |
0,00 +0,00 |
16:35:00 23.12.2025 |
|
||
|
Viatris US92556V1061 |
-32,69 27,26 |
11,97 12,01 |
11,91 12,01 |
-0,05 -0,37 |
16:35:00 23.12.2025 |
|
||
|
Dollar General US2566771059 |
-33,26 36,08 |
136,05 137,52 |
135,36 137,07 |
-1,47 -1,07 |
16:33:00 23.12.2025 |
|
||
|
Pool US73278L1052 |
-34,48 35,77 |
232,57 232,30 |
231,14 234,31 |
0,27 +0,12 |
16:30:00 23.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-34,63 25,51 |
140,73 141,74 |
140,13 141,52 |
-1,01 -0,71 |
16:33:00 23.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,48 31,35 |
53,64 54,00 |
53,64 53,64 |
-0,36 -0,67 |
08:02:00 23.12.2025 |
|
||
|
Fiserv US3377381088 |
-36,96 36,09 |
67,91 68,62 |
67,68 68,78 |
-0,71 -1,03 |
16:33:00 23.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-37,68 26,64 |
28,02 28,55 |
28,00 28,50 |
-0,53 -1,86 |
16:34:00 23.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,50 21,24 |
15,82 16,04 |
15,79 15,98 |
-0,22 -1,37 |
16:34:00 23.12.2025 |
|
||
|
AES US00130H1059 |
-38,50 38,25 |
13,93 13,86 |
13,90 14,01 |
0,07 +0,51 |
16:34:00 23.12.2025 |
|
||
|
Comcast US20030N1019 |
-38,91 29,44 |
29,14 29,26 |
29,01 29,30 |
-0,13 -0,43 |
16:34:00 23.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,17 32,67 |
66,40 66,57 |
66,31 67,00 |
-0,17 -0,26 |
16:32:00 23.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-40,38 27,30 |
86,65 86,43 |
86,38 86,81 |
0,22 +0,25 |
16:34:00 23.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-40,40 29,26 |
100,12 100,73 |
99,93 100,90 |
-0,61 -0,61 |
16:35:00 23.12.2025 |
|
||
|
Target US87612E1064 |
-40,60 37,48 |
94,14 95,20 |
93,79 95,33 |
-1,06 -1,11 |
16:35:00 23.12.2025 |
|
||
|
Ball US0584981064 |
-40,92 31,41 |
52,06 52,32 |
51,94 52,44 |
-0,26 -0,50 |
16:32:00 23.12.2025 |
|
||
|
Generac US3687361044 |
-43,63 45,15 |
138,33 140,05 |
138,09 140,57 |
-1,72 -1,23 |
16:33:00 23.12.2025 |
|
||
|
Qorvo US74736K1016 |
-45,08 42,00 |
72,50 73,04 |
72,50 72,50 |
-0,54 -0,74 |
08:05:00 23.12.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-46,09 35,78 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Catalent US1488061029 |
-46,13 40,47 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-47,82 24,98 |
24,01 24,12 |
23,86 24,10 |
-0,12 -0,48 |
16:34:00 23.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-48,88 27,32 |
17,12 17,26 |
17,09 17,23 |
-0,15 -0,84 |
16:34:00 23.12.2025 |
|
||
|
Clorox US1890541097 |
-49,51 27,33 |
97,40 98,06 |
96,72 97,90 |
-0,66 -0,67 |
16:34:00 23.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-50,62 34,07 |
42,90 43,60 |
42,74 43,85 |
-0,70 -1,61 |
16:34:00 23.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-51,02 34,70 |
66,70 66,89 |
66,64 67,31 |
-0,19 -0,28 |
16:34:00 23.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-52,41 55,44 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Robert Half US7703231032 |
-52,87 32,60 |
23,60 23,80 |
23,60 23,60 |
-0,20 -0,84 |
08:08:00 23.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-54,65 40,18 |
64,83 65,24 |
64,51 65,16 |
-0,41 -0,63 |
16:33:00 23.12.2025 |
|
||
|
Dow US2605571031 |
-55,49 32,72 |
22,98 23,42 |
22,82 23,40 |
-0,44 -1,88 |
16:35:00 23.12.2025 |
|
||
|
Western Union Company US9598021098 |
-55,76 29,88 |
7,84 7,92 |
7,84 7,84 |
-0,08 -1,01 |
08:08:00 23.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-56,21 40,67 |
107,73 108,65 |
107,52 108,65 |
-0,92 -0,85 |
16:31:00 23.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-56,46 36,02 |
73,96 75,24 |
73,70 74,74 |
-1,28 -1,70 |
16:33:00 23.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-57,47 37,99 |
162,16 165,42 |
161,57 165,58 |
-3,26 -1,97 |
16:33:00 23.12.2025 |
|
||
|
Global Payments US37940X1028 |
-57,59 35,96 |
80,04 81,29 |
79,83 81,71 |
-1,25 -1,54 |
16:30:00 23.12.2025 |
|
||
|
CarMax US1431301027 |
-57,71 41,93 |
32,14 32,56 |
32,14 32,14 |
-0,42 -1,29 |
08:08:00 23.12.2025 |
|
||
|
Nike US6541061031 |
-58,64 35,22 |
57,35 57,22 |
56,99 57,59 |
0,13 +0,23 |
16:35:00 23.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-59,67 32,55 |
63,04 65,22 |
63,04 63,04 |
-2,18 -3,34 |
08:04:00 23.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-60,09 65,83 |
36,86 37,29 |
36,83 37,56 |
-0,43 -1,15 |
16:35:00 23.12.2025 |
|
||
|
Illumina US4523271090 |
-60,95 49,59 |
114,38 116,64 |
114,38 115,70 |
-2,26 -1,94 |
16:03:00 23.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-62,23 29,74 |
27,30 28,10 |
27,09 28,09 |
-0,80 -2,85 |
16:34:00 23.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-66,29 46,35 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Charter A US16119P1084 |
-67,67 37,28 |
206,03 206,02 |
205,27 207,13 |
0,01 +0,00 |
16:34:00 23.12.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-68,00 37,14 |
11,26 11,59 |
11,26 11,26 |
-0,33 -2,81 |
08:04:00 23.12.2025 |
|
||
|
Align Technology US0162551016 |
-69,16 51,41 |
156,36 159,28 |
156,03 158,50 |
-2,92 -1,83 |
16:33:00 23.12.2025 |
|
||
|
Under Armour US9043112062 |
-70,12 50,30 |
3,66 3,65 |
3,66 3,66 |
0,02 +0,47 |
08:05:00 23.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-71,20 44,23 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,33 31,62 |
48,16 48,62 |
47,85 48,42 |
-0,46 -0,95 |
16:34:00 23.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-72,16 42,94 |
9,19 9,38 |
9,19 9,19 |
-0,19 -2,05 |
08:02:00 23.12.2025 |
|
||
|
Under Armour US9043111072 |
-72,44 52,50 |
3,84 3,93 |
3,82 3,87 |
-0,09 -2,37 |
10:01:00 23.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,81 46,79 |
34,42 34,32 |
34,42 34,42 |
0,10 +0,29 |
08:08:00 23.12.2025 |
|
||
|
PayPal US70450Y1038 |
-74,48 41,20 |
59,25 59,86 |
59,15 60,07 |
-0,61 -1,02 |
16:35:00 23.12.2025 |
|
||
|
Baxter International US0718131099 |
-75,66 33,06 |
18,78 18,98 |
18,66 18,98 |
-0,20 -1,05 |
16:34:00 23.12.2025 |
|
||
|
V.F. US9182041080 |
-76,99 53,74 |
15,68 15,65 |
15,51 15,68 |
0,03 +0,20 |
10:02:00 23.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,80 35,96 |
9,33 9,49 |
9,33 9,33 |
-0,15 -1,62 |
08:06:00 23.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-85,74 51,43 |
6,56 6,62 |
6,56 6,56 |
-0,06 -0,97 |
08:08:00 23.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,43 60,97 |
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.