S&P 500
6.833,20
PKT
+58,44
PKT
+0,86
%
Indikation*
6.834,50
PKT
+59,74
PKT
+0,88
%
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 |
1.322,54 51,75 |
180,99 174,14 |
176,35 181,07 |
6,85 +3,93 |
02:00:00 20.12.2025 |
|
||
|
Broadcom US11135F1012 |
727,56 42,90 |
340,36 329,88 |
332,60 341,44 |
10,48 +3,18 |
02:00:00 20.12.2025 |
|
||
|
Palantir US69608A1088 |
680,94 67,68 |
193,38 185,69 |
186,78 195,00 |
7,69 +4,14 |
02:00:00 20.12.2025 |
|
||
|
Quanta Services US74762E1029 |
564,86 40,90 |
426,66 421,31 |
422,21 431,99 |
5,35 +1,27 |
22:15:00 19.12.2025 |
|
||
|
Eli Lilly US5324571083 |
560,47 33,64 |
1.071,44 1.056,88 |
1.060,00 1.075,10 |
14,56 +1,38 |
22:15:00 19.12.2025 |
|
||
|
KLA-Tencor US4824801009 |
408,38 41,94 |
1.245,67 1.222,39 |
1.239,61 1.263,05 |
23,28 +1,90 |
02:00:00 20.12.2025 |
|
||
|
Marathon Oil US5658491064 |
398,21 45,02 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
McKesson US58155Q1031 |
389,79 26,68 |
820,25 810,56 |
813,48 825,53 |
9,69 +1,20 |
22:15:00 19.12.2025 |
|
||
|
NRG Energy US6293775085 |
369,85 43,35 |
156,20 154,64 |
154,70 157,47 |
1,56 +1,01 |
22:15:00 19.12.2025 |
|
||
|
Western Digital US9581021055 |
367,54 48,34 |
181,08 175,01 |
175,75 185,24 |
6,07 +3,47 |
02:00:00 20.12.2025 |
|
||
|
Tapestry US8760301072 |
344,57 41,37 |
125,42 125,40 |
124,08 126,65 |
0,02 +0,02 |
22:15:00 19.12.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
339,74 36,91 |
168,32 168,11 |
167,28 170,35 |
0,21 +0,12 |
22:15:00 19.12.2025 |
|
||
|
Diamondback Energy US25278X1090 |
337,11 35,21 |
148,13 147,00 |
146,66 150,92 |
1,13 +0,77 |
02:00:00 20.12.2025 |
|
||
|
Amphenol US0320951017 |
331,85 30,59 |
135,29 129,61 |
129,99 136,81 |
5,68 +4,38 |
22:15:00 19.12.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
310,71 49,55 |
293,59 286,73 |
286,79 300,39 |
6,86 +2,39 |
22:15:00 19.12.2025 |
|
||
|
Arista Networks US0404131064 |
304,55 32,91 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
289,33 27,77 |
202,95 199,10 |
200,62 202,95 |
3,85 +1,93 |
22:15:00 19.12.2025 |
|
||
|
Goldman Sachs US38141G1040 |
286,38 29,05 |
893,48 876,30 |
882,72 899,38 |
17,18 +1,96 |
22:15:00 19.12.2025 |
|
||
|
Micron Technology US5951121038 |
285,34 48,68 |
265,92 248,55 |
251,98 268,38 |
17,37 +6,99 |
02:00:00 20.12.2025 |
|
||
|
Lam Research US5128073062 |
276,75 43,92 |
172,27 164,70 |
166,17 173,58 |
7,57 +4,60 |
02:00:00 20.12.2025 |
|
||
|
Ralph Lauren A US7512121010 |
275,64 38,94 |
362,53 370,06 |
360,34 371,32 |
-7,53 -2,03 |
22:15:00 19.12.2025 |
|
||
|
Unum Group US91529Y1064 |
274,97 34,50 |
67,12 67,50 |
66,78 67,12 |
-0,38 -0,56 |
21:50:00 19.12.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
272,86 31,80 |
307,16 302,46 |
300,97 307,25 |
4,70 +1,55 |
02:00:00 20.12.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
267,70 31,36 |
308,61 303,75 |
302,43 308,98 |
4,86 +1,60 |
02:00:00 20.12.2025 |
|
||
|
United Rentals US9113631090 |
265,34 39,15 |
812,42 800,53 |
795,00 812,71 |
11,89 +1,49 |
22:15:00 19.12.2025 |
|
||
|
Williams-Sonoma US9699041011 |
262,22 47,03 |
190,88 189,36 |
187,31 192,12 |
1,52 +0,80 |
22:15:00 19.12.2025 |
|
||
|
Cencora US03073E1055 |
261,89 25,78 |
340,93 340,58 |
340,61 345,53 |
0,35 +0,10 |
22:15:00 19.12.2025 |
|
||
|
Dell Technologies US24703L2025 |
251,04 45,24 |
126,42 122,94 |
123,88 127,13 |
3,48 +2,83 |
22:15:00 19.12.2025 |
|
||
|
Caterpillar US1491231015 |
235,58 31,46 |
576,22 565,83 |
570,33 581,59 |
10,39 +1,84 |
22:15:00 19.12.2025 |
|
||
|
Parker Hannifin US7010941042 |
234,01 30,02 |
874,81 867,95 |
866,80 875,48 |
6,86 +0,79 |
22:15:00 19.12.2025 |
|
||
|
American Express US0258161092 |
233,59 30,17 |
376,51 375,52 |
373,11 377,50 |
0,99 +0,26 |
22:15:00 19.12.2025 |
|
||
|
Palo Alto Networks US6974351057 |
233,40 41,63 |
|
|
- - |
|
|
||
|
Wells Fargo US9497461015 |
227,91 32,86 |
93,01 91,48 |
91,83 93,12 |
1,53 +1,67 |
22:15:00 19.12.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
219,47 24,33 |
91,00 91,79 |
90,63 92,14 |
-0,79 -0,86 |
02:00:00 20.12.2025 |
|
||
|
Oracle US68389X1054 |
215,78 38,94 |
191,97 180,03 |
188,20 195,10 |
11,94 +6,63 |
22:15:00 19.12.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
210,53 25,18 |
139,01 138,93 |
138,28 139,23 |
0,08 +0,06 |
22:15:00 19.12.2025 |
|
||
|
Applied Materials US0382221051 |
206,63 43,09 |
256,41 253,50 |
253,58 261,14 |
2,91 +1,15 |
02:00:00 20.12.2025 |
|
||
|
Valero Energy US91913Y1001 |
200,52 39,55 |
162,71 161,94 |
161,66 164,38 |
0,77 +0,48 |
22:15:00 19.12.2025 |
|
||
|
Nucor US6703461052 |
200,04 43,00 |
159,15 157,83 |
155,76 159,21 |
1,32 +0,84 |
22:15:00 19.12.2025 |
|
||
|
Welltower US95040Q1040 |
200,04 24,86 |
186,01 187,49 |
185,96 188,40 |
-1,48 -0,79 |
22:15:00 19.12.2025 |
|
||
|
AutoZone US0533321024 |
199,48 27,24 |
3.392,34 3.426,61 |
3.378,01 3.455,00 |
-34,27 -1,00 |
22:15:00 19.12.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
199,13 26,49 |
115,84 114,45 |
114,59 116,03 |
1,39 +1,21 |
22:15:00 19.12.2025 |
|
||
|
HCA US40412C1018 |
196,80 29,83 |
472,98 466,56 |
464,18 473,30 |
6,42 +1,38 |
22:15:00 19.12.2025 |
|
||
|
CBOE US12503M1080 |
191,76 25,82 |
247,72 248,98 |
247,39 249,53 |
-1,26 -0,51 |
22:15:00 19.12.2025 |
|
||
|
Morgan Stanley US6174464486 |
188,09 30,39 |
176,98 172,96 |
173,75 177,64 |
4,02 +2,32 |
22:15:00 19.12.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
187,41 30,03 |
292,25 287,67 |
287,70 293,63 |
4,58 +1,59 |
22:15:00 19.12.2025 |
|
||
|
Eaton IE00B8KQN827 |
185,49 32,19 |
317,80 315,95 |
315,51 320,66 |
1,85 +0,59 |
22:15:00 19.12.2025 |
|
||
|
ExxonMobil US30231G1022 |
182,48 29,37 |
116,69 116,54 |
115,96 117,57 |
0,15 +0,13 |
22:15:00 19.12.2025 |
|
||
|
Iron Mountain US46284V1017 |
181,41 31,52 |
80,09 78,86 |
78,61 80,37 |
1,23 +1,56 |
22:15:00 19.12.2025 |
|
||
|
Boston Scientific US1011371077 |
181,38 27,21 |
95,61 96,11 |
95,46 97,27 |
-0,50 -0,52 |
22:15:00 19.12.2025 |
|
||
|
Williams Companies US9694571004 |
181,33 28,61 |
58,26 58,66 |
58,23 59,06 |
-0,40 -0,68 |
22:15:00 19.12.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
177,61 25,38 |
317,21 313,00 |
313,19 318,56 |
4,21 +1,35 |
22:15:00 19.12.2025 |
|
||
|
PulteGroup US7458671010 |
176,94 35,99 |
119,74 121,66 |
118,19 120,16 |
-1,92 -1,58 |
22:15:00 19.12.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
173,80 31,20 |
119,53 117,74 |
117,49 120,17 |
1,79 +1,52 |
22:15:00 19.12.2025 |
|
||
|
Capital One Financial US14040H1059 |
173,68 36,59 |
243,73 242,80 |
240,74 244,75 |
0,93 +0,38 |
22:15:00 19.12.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
173,62 26,31 |
489,17 487,69 |
486,91 492,25 |
1,48 +0,30 |
22:15:00 19.12.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
173,03 29,35 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Raytheon Technologies US75513E1010 |
171,23 25,54 |
182,01 178,29 |
178,96 183,21 |
3,72 +2,09 |
22:15:00 19.12.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
170,92 24,65 |
307,21 301,69 |
303,68 308,41 |
5,52 +1,83 |
22:15:00 19.12.2025 |
|
||
|
Raymond James Financial US7547301090 |
166,67 29,46 |
163,01 160,22 |
160,72 163,74 |
2,79 +1,74 |
22:15:00 19.12.2025 |
|
||
|
Synchrony Financial US87165B1035 |
166,27 38,26 |
84,68 83,68 |
83,13 84,82 |
1,00 +1,20 |
22:15:00 19.12.2025 |
|
||
|
Fox US35137L1052 |
162,93 31,23 |
71,77 71,26 |
70,88 72,31 |
0,51 +0,72 |
02:00:00 20.12.2025 |
|
||
|
United Airlines US9100471096 |
162,86 50,91 |
113,99 112,85 |
112,06 114,16 |
1,14 +1,01 |
02:00:00 20.12.2025 |
|
||
|
IBM US4592001014 |
161,71 25,47 |
300,98 300,45 |
299,85 306,63 |
0,53 +0,18 |
22:15:00 19.12.2025 |
|
||
|
Cadence Design Systems US1273871087 |
161,27 37,30 |
314,91 315,10 |
313,77 319,11 |
-0,19 -0,06 |
02:00:00 20.12.2025 |
|
||
|
CBRE Group A US12504L1098 |
159,05 30,52 |
161,63 160,56 |
159,93 161,66 |
1,07 +0,67 |
22:15:00 19.12.2025 |
|
||
|
Grainger US3848021040 |
157,77 27,64 |
1.025,02 1.019,52 |
1.011,56 1.026,61 |
5,50 +0,54 |
22:15:00 19.12.2025 |
|
||
|
Aflac US0010551028 |
155,29 21,62 |
110,36 110,46 |
109,83 111,27 |
-0,10 -0,09 |
22:15:00 19.12.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
155,18 41,20 |
658,77 664,45 |
658,18 670,14 |
-5,68 -0,85 |
02:00:00 20.12.2025 |
|
||
|
Marriott US5719032022 |
150,38 30,06 |
310,16 306,82 |
304,40 311,21 |
3,34 +1,09 |
02:00:00 20.12.2025 |
|
||
|
Loews US5404241086 |
148,62 21,79 |
106,58 105,86 |
105,77 106,61 |
0,72 +0,68 |
22:15:00 19.12.2025 |
|
||
|
Blackstone US09260D1072 |
146,46 38,30 |
151,59 153,73 |
151,34 154,45 |
-2,14 -1,39 |
22:15:00 19.12.2025 |
|
||
|
Walmart US9311421039 |
146,35 21,47 |
113,56 115,11 |
0,00 0,00 |
-1,55 -1,35 |
22:15:00 08.12.2025 |
|
||
|
Corning US2193501051 |
146,08 30,87 |
87,86 86,88 |
87,08 89,11 |
0,98 +1,13 |
22:15:00 19.12.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
145,05 27,44 |
633,94 627,38 |
627,17 636,79 |
6,56 +1,05 |
22:15:00 19.12.2025 |
|
||
|
Progressive US7433151039 |
142,08 26,68 |
224,28 224,86 |
223,51 226,20 |
-0,58 -0,26 |
22:15:00 19.12.2025 |
|
||
|
Costco Wholesale US22160K1051 |
140,87 24,34 |
855,62 857,59 |
849,35 858,44 |
-1,97 -0,23 |
02:00:00 20.12.2025 |
|
||
|
TJX Cos. US8725401090 |
140,03 25,05 |
154,60 154,88 |
154,16 155,15 |
-0,28 -0,18 |
22:15:00 19.12.2025 |
|
||
|
Howmet Aerospace US4432011082 |
139,54 24,27 |
203,49 198,00 |
199,02 203,73 |
5,49 +2,77 |
22:15:00 19.12.2025 |
|
||
|
Expedia US30212P3038 |
138,22 47,83 |
289,25 285,59 |
286,51 292,40 |
3,66 +1,28 |
02:00:00 20.12.2025 |
|
||
|
American International Group (AIG) US0268747849 |
136,05 27,69 |
86,03 86,19 |
85,67 86,83 |
-0,16 -0,19 |
22:15:00 19.12.2025 |
|
||
|
Fortinet US34959E1091 |
136,03 34,85 |
80,24 79,75 |
79,00 80,44 |
0,49 +0,61 |
02:00:00 20.12.2025 |
|
||
|
Cummins US2310211063 |
135,03 29,18 |
506,72 500,61 |
505,39 514,52 |
6,11 +1,22 |
22:15:00 19.12.2025 |
|
||
|
Nasdaq US6311031081 |
134,32 25,84 |
95,36 94,71 |
94,15 95,91 |
0,65 +0,69 |
02:00:00 20.12.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
134,03 19,00 |
494,53 503,39 |
494,53 502,95 |
-8,86 -1,76 |
22:15:00 19.12.2025 |
|
||
|
Microsoft US5949181045 |
133,54 26,19 |
485,92 483,98 |
482,49 487,85 |
1,94 +0,40 |
02:00:00 20.12.2025 |
|
||
|
Devon Energy US25179M1036 |
132,10 48,57 |
35,84 35,72 |
35,78 36,40 |
0,12 +0,34 |
22:15:00 19.12.2025 |
|
||
|
General Dynamics US3695501086 |
131,78 22,09 |
339,36 337,34 |
337,87 341,31 |
2,02 +0,60 |
22:15:00 19.12.2025 |
|
||
|
Motorola Solutions US6200763075 |
131,71 23,57 |
369,97 373,74 |
368,97 375,00 |
-3,77 -1,01 |
22:15:00 19.12.2025 |
|
||
|
APA US03743Q1085 |
130,53 41,37 |
24,12 23,81 |
23,95 24,49 |
0,31 +1,30 |
02:00:00 20.12.2025 |
|
||
|
ConocoPhillips US20825C1045 |
130,25 35,70 |
91,94 92,23 |
91,61 93,38 |
-0,29 -0,31 |
22:15:00 19.12.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
129,70 52,94 |
213,43 201,06 |
204,23 215,16 |
12,37 +6,15 |
02:00:00 20.12.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
128,27 35,44 |
572,47 561,89 |
561,93 574,56 |
10,58 +1,88 |
02:00:00 20.12.2025 |
|
||
|
Ulta Beauty US90384S3031 |
126,74 34,93 |
597,88 594,01 |
594,27 605,65 |
3,87 +0,65 |
02:00:00 20.12.2025 |
|
||
|
Republic Services US7607591002 |
126,57 20,66 |
213,14 213,46 |
212,09 213,57 |
-0,32 -0,15 |
22:15:00 19.12.2025 |
|
||
|
AbbVie US00287Y1091 |
125,18 26,34 |
226,82 222,82 |
222,46 229,41 |
4,00 +1,80 |
22:15:00 19.12.2025 |
|
||
|
Tesla US88160R1014 |
124,48 59,60 |
481,20 483,37 |
474,75 490,49 |
-2,17 -0,45 |
02:00:00 20.12.2025 |
|
||
|
Cintas US1729081059 |
123,65 23,55 |
187,57 189,89 |
186,86 189,60 |
-2,32 -1,22 |
02:00:00 20.12.2025 |
|
||
|
TransDigm Group US8936411003 |
123,21 30,64 |
1.276,83 1.262,78 |
1.260,98 1.280,88 |
14,05 +1,11 |
22:15:00 19.12.2025 |
|
||
|
Travelers US89417E1091 |
122,55 23,63 |
292,92 293,65 |
291,41 295,10 |
-0,73 -0,25 |
22:15:00 19.12.2025 |
|
||
|
Apple US0378331005 |
122,43 28,19 |
273,67 272,19 |
269,90 274,56 |
1,48 +0,54 |
02:00:00 20.12.2025 |
|
||
|
Gilead Sciences US3755581036 |
121,25 25,17 |
124,29 121,47 |
121,00 126,25 |
2,82 +2,32 |
02:00:00 20.12.2025 |
|
||
|
Occidental Petroleum US6745991058 |
120,15 46,87 |
39,62 39,73 |
39,58 40,23 |
-0,11 -0,28 |
22:15:00 19.12.2025 |
|
||
|
CF Industries US1252691001 |
118,89 38,24 |
78,70 78,29 |
77,89 79,24 |
0,41 +0,52 |
22:15:00 19.12.2025 |
|
||
|
Baker Hughes US05722G1004 |
117,75 38,00 |
44,71 44,47 |
44,31 45,15 |
0,24 +0,54 |
02:00:00 20.12.2025 |
|
||
|
Vulcan Materials US9291601097 |
115,79 29,73 |
291,87 288,34 |
287,51 293,00 |
3,53 +1,22 |
22:15:00 19.12.2025 |
|
||
|
Simon Property Group US8288061091 |
114,66 29,33 |
184,93 185,07 |
183,95 185,32 |
-0,14 -0,08 |
22:15:00 19.12.2025 |
|
||
|
D.R. Horton US23331A1097 |
112,97 36,68 |
147,18 151,40 |
146,11 149,59 |
-4,22 -2,79 |
22:15:00 19.12.2025 |
|
||
|
Kroger US5010441013 |
112,41 29,55 |
62,41 62,79 |
62,28 62,84 |
-0,38 -0,61 |
22:15:00 19.12.2025 |
|
||
|
Snap-On US8330341012 |
111,37 24,75 |
346,31 345,94 |
343,63 348,21 |
0,37 +0,11 |
22:15:00 19.12.2025 |
|
||
|
Deckers Outdoor US2435371073 |
111,25 41,35 |
99,47 100,55 |
98,39 100,55 |
-1,08 -1,07 |
22:15:00 19.12.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
110,78 21,62 |
389,84 385,22 |
383,14 391,37 |
4,62 +1,20 |
22:15:00 19.12.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
107,60 46,31 |
49,15 47,92 |
48,28 49,63 |
1,23 +2,57 |
22:15:00 19.12.2025 |
|
||
|
EOG Resources US26875P1012 |
106,19 38,55 |
101,93 102,61 |
101,60 103,15 |
-0,68 -0,66 |
22:15:00 19.12.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
106,15 25,17 |
253,39 252,64 |
252,47 256,71 |
0,75 +0,30 |
22:15:00 19.12.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
105,95 37,62 |
24,43 23,92 |
23,98 24,58 |
0,51 +2,13 |
22:15:00 19.12.2025 |
|
||
|
Cincinnati Financial US1720621010 |
105,76 26,41 |
167,29 167,91 |
166,37 167,97 |
-0,62 -0,37 |
02:00:00 20.12.2025 |
|
||
|
Paccar US6937181088 |
105,55 27,49 |
111,57 111,50 |
110,17 112,70 |
0,07 +0,06 |
02:00:00 20.12.2025 |
|
||
|
General Motors US37045V1008 |
105,40 37,75 |
82,35 81,17 |
81,09 82,68 |
1,18 +1,45 |
22:15:00 19.12.2025 |
|
||
|
Pentair IE00BLS09M33 |
104,91 30,44 |
103,87 103,40 |
102,68 103,88 |
0,47 +0,45 |
22:15:00 19.12.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
104,40 23,06 |
79,28 78,85 |
78,33 79,47 |
0,43 +0,55 |
22:15:00 19.12.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
102,70 31,76 |
336,64 322,63 |
324,15 337,40 |
14,01 +4,34 |
22:15:00 19.12.2025 |
|
||
|
Phillips 66 US7185461040 |
102,09 34,40 |
128,89 129,13 |
128,04 130,48 |
-0,24 -0,19 |
22:15:00 19.12.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
101,93 29,74 |
456,20 447,38 |
445,73 460,40 |
8,82 +1,97 |
02:00:00 20.12.2025 |
|
||
|
Wabtec US9297401088 |
98,80 21,16 |
216,14 213,60 |
214,07 216,30 |
2,54 +1,19 |
22:15:00 19.12.2025 |
|
||
|
Bank of America US0605051046 |
98,52 29,29 |
55,27 54,26 |
54,44 55,30 |
1,01 +1,86 |
22:15:00 19.12.2025 |
|
||
|
Charles Schwab US8085131055 |
98,18 34,92 |
98,82 97,23 |
97,40 99,51 |
1,59 +1,64 |
22:15:00 19.12.2025 |
|
||
|
Northrop Grumman US6668071029 |
97,92 25,78 |
568,46 559,52 |
558,47 570,95 |
8,94 +1,60 |
22:15:00 19.12.2025 |
|
||
|
W. R. Berkley US0844231029 |
97,46 18,18 |
69,37 69,55 |
69,34 69,95 |
-0,18 -0,26 |
22:15:00 19.12.2025 |
|
||
|
Allstate US0200021014 |
97,44 27,53 |
205,00 204,93 |
203,79 206,36 |
0,07 +0,03 |
22:15:00 19.12.2025 |
|
||
|
Analog Devices US0326541051 |
97,33 31,39 |
274,44 274,92 |
274,01 278,32 |
-0,48 -0,17 |
02:00:00 20.12.2025 |
|
||
|
Citigroup US1729674242 |
96,27 29,93 |
114,86 112,83 |
113,39 115,60 |
2,03 +1,80 |
22:15:00 19.12.2025 |
|
||
|
Textron US8832031012 |
95,24 28,66 |
89,46 87,96 |
87,76 89,91 |
1,50 +1,71 |
22:15:00 19.12.2025 |
|
||
|
Kinder Morgan US49456B1017 |
95,19 29,39 |
26,49 26,34 |
26,31 26,73 |
0,15 +0,57 |
22:15:00 19.12.2025 |
|
||
|
Principal Financial Group US74251V1026 |
93,88 29,47 |
88,95 89,34 |
88,40 90,00 |
-0,39 -0,44 |
02:00:00 20.12.2025 |
|
||
|
Synopsys US8716071076 |
93,63 41,65 |
463,73 458,13 |
460,33 469,57 |
5,60 +1,22 |
02:00:00 20.12.2025 |
|
||
|
Philip Morris US7181721090 |
93,32 22,42 |
156,84 157,31 |
156,68 159,83 |
-0,47 -0,30 |
22:15:00 19.12.2025 |
|
||
|
CRH IE0001827041 |
91,70 30,55 |
|
|
- - |
|
|
||
|
Waste Management US94106L1098 |
91,61 19,35 |
216,34 218,32 |
216,31 218,35 |
-1,98 -0,91 |
22:15:00 19.12.2025 |
|
||
|
State Street US8574771031 |
90,35 30,69 |
128,50 127,37 |
127,45 128,74 |
1,13 +0,89 |
22:15:00 19.12.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
89,26 34,19 |
166,46 165,03 |
164,49 167,10 |
1,43 +0,87 |
02:00:00 20.12.2025 |
|
||
|
Nisource US65473P1057 |
89,19 23,42 |
40,97 41,51 |
40,96 41,59 |
-0,54 -1,30 |
22:15:00 19.12.2025 |
|
||
|
Entergy US29364G1031 |
89,09 25,89 |
91,50 92,21 |
91,45 93,01 |
-0,71 -0,77 |
22:15:00 19.12.2025 |
|
||
|
Assurant US04621X1081 |
88,79 26,58 |
239,02 238,03 |
237,72 239,59 |
0,99 +0,42 |
22:15:00 19.12.2025 |
|
||
|
Molina Healthcare US60855R1005 |
88,74 22,83 |
163,69 162,72 |
161,54 166,03 |
0,97 +0,60 |
22:15:00 19.12.2025 |
|
||
|
CDW US12514G1085 |
87,27 21,12 |
140,65 143,08 |
138,37 143,68 |
-2,43 -1,70 |
02:00:00 20.12.2025 |
|
||
|
Copart US2172041061 |
87,15 21,57 |
39,07 39,22 |
39,03 39,50 |
-0,15 -0,38 |
02:00:00 20.12.2025 |
|
||
|
Netflix US64110L1061 |
86,37 43,64 |
94,39 94,00 |
93,54 95,54 |
0,39 +0,41 |
02:00:00 20.12.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
86,36 40,48 |
937,11 929,48 |
937,11 966,29 |
7,63 +0,82 |
02:00:00 20.12.2025 |
|
||
|
NVR US62944T1051 |
85,97 23,27 |
7.399,71 7.561,62 |
7.369,00 7.535,02 |
-161,91 -2,14 |
22:15:00 19.12.2025 |
|
||
|
Deere US2441991054 |
85,85 30,26 |
470,57 475,05 |
469,00 475,68 |
-4,48 -0,94 |
22:15:00 19.12.2025 |
|
||
|
Regions Financial US7591EP1005 |
85,71 32,91 |
27,66 27,49 |
27,45 27,72 |
0,17 +0,62 |
22:15:00 19.12.2025 |
|
||
|
Tractor Supply US8923561067 |
84,90 32,97 |
51,40 52,33 |
51,15 52,26 |
-0,93 -1,78 |
02:00:00 20.12.2025 |
|
||
|
ONEOK US6826801036 |
84,89 31,30 |
71,67 71,69 |
71,64 72,75 |
-0,02 -0,03 |
22:15:00 19.12.2025 |
|
||
|
Moodys US6153691059 |
84,56 27,25 |
503,08 497,69 |
498,71 505,19 |
5,39 +1,08 |
22:15:00 19.12.2025 |
|
||
|
Cisco US17275R1023 |
84,28 24,00 |
78,42 76,95 |
76,79 79,17 |
1,47 +1,91 |
02:00:00 20.12.2025 |
|
||
|
Intuit US4612021034 |
84,19 35,25 |
671,30 668,88 |
665,58 675,45 |
2,42 +0,36 |
02:00:00 20.12.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
83,00 33,06 |
47,83 47,66 |
47,56 48,08 |
0,17 +0,36 |
02:00:00 20.12.2025 |
|
||
|
Ametek US0311001004 |
81,99 23,92 |
203,29 201,96 |
201,94 203,55 |
1,33 +0,66 |
22:15:00 19.12.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
81,92 22,98 |
37,60 38,24 |
37,60 38,28 |
-0,64 -1,67 |
22:15:00 19.12.2025 |
|
||
|
MetLife US59156R1086 |
81,87 28,06 |
81,57 81,71 |
81,09 82,32 |
-0,14 -0,17 |
22:15:00 19.12.2025 |
|
||
|
Fastenal US3119001044 |
78,70 23,87 |
42,35 42,34 |
42,09 42,53 |
0,01 +0,02 |
02:00:00 20.12.2025 |
|
||
|
Delta Air Lines US2473617023 |
78,43 41,38 |
71,06 70,15 |
70,07 71,24 |
0,91 +1,30 |
22:15:00 19.12.2025 |
|
||
|
NetApp US64110D1046 |
77,17 36,86 |
111,90 110,50 |
110,78 112,79 |
1,40 +1,27 |
02:00:00 20.12.2025 |
|
||
|
Schlumberger AN8068571086 |
77,03 40,08 |
38,08 38,13 |
37,98 38,48 |
-0,05 -0,13 |
22:15:00 19.12.2025 |
|
||
|
Chevron US1667641005 |
76,20 26,82 |
147,75 147,69 |
147,19 149,00 |
0,06 +0,04 |
22:15:00 19.12.2025 |
|
||
|
News B US65249B2088 |
76,06 31,23 |
29,79 29,77 |
29,48 30,07 |
0,02 +0,07 |
02:00:00 20.12.2025 |
|
||
|
Monster Beverage US61174X1090 |
75,84 23,03 |
76,26 75,46 |
74,90 77,17 |
0,80 +1,06 |
02:00:00 20.12.2025 |
|
||
|
Comerica US2003401070 |
74,88 42,11 |
74,50 74,50 |
74,50 74,50 |
0,00 +0,00 |
08:03:00 19.12.2025 |
|
||
|
Citizens Financial Group US1746101054 |
74,65 33,42 |
59,19 58,41 |
58,56 59,32 |
0,78 +1,34 |
22:15:00 19.12.2025 |
|
||
|
MasterCard US57636Q1040 |
74,54 25,60 |
572,23 566,21 |
565,41 572,92 |
6,02 +1,06 |
22:15:00 19.12.2025 |
|
||
|
Visa US92826C8394 |
73,22 22,92 |
349,25 346,01 |
346,26 349,91 |
3,24 +0,94 |
22:15:00 19.12.2025 |
|
||
|
Linde IE000S9YS762 |
72,96 20,15 |
|
|
- - |
|
|
||
|
Newmont US6516391066 |
72,71 38,22 |
101,29 99,34 |
99,11 102,36 |
1,95 +1,96 |
22:15:00 19.12.2025 |
|
||
|
Darden Restaurants US2371941053 |
70,32 28,61 |
189,87 192,88 |
186,94 191,33 |
-3,01 -1,56 |
22:15:00 19.12.2025 |
|
||
|
Booking US09857L1089 |
69,84 27,38 |
5.393,74 5.345,47 |
5.337,95 5.433,63 |
48,27 +0,90 |
02:00:00 20.12.2025 |
|
||
|
M&T Bank US55261F1049 |
69,66 31,72 |
205,82 203,66 |
204,04 206,80 |
2,16 +1,06 |
22:15:00 19.12.2025 |
|
||
|
Emerson Electric US2910111044 |
69,36 26,39 |
132,98 131,60 |
131,61 133,24 |
1,38 +1,05 |
22:15:00 19.12.2025 |
|
||
|
Universal Health Services US9139031002 |
69,03 31,78 |
227,46 224,74 |
224,69 228,30 |
2,72 +1,21 |
22:15:00 19.12.2025 |
|
||
|
eBay US2786421030 |
67,85 33,19 |
84,66 83,66 |
83,91 85,21 |
1,00 +1,20 |
02:00:00 20.12.2025 |
|
||
|
Rockwell Automation US7739031091 |
66,75 31,46 |
395,87 391,62 |
393,28 396,34 |
4,25 +1,09 |
22:15:00 19.12.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
66,71 27,15 |
152,87 150,72 |
150,00 153,30 |
2,15 +1,43 |
22:15:00 19.12.2025 |
|
||
|
Gartner US3666511072 |
65,39 33,44 |
250,76 249,57 |
246,86 253,40 |
1,19 +0,48 |
22:15:00 19.12.2025 |
|
||
|
Dover US2600031080 |
65,35 25,38 |
196,21 196,07 |
195,51 197,16 |
0,14 +0,07 |
22:15:00 19.12.2025 |
|
||
|
S&P Global US78409V1044 |
64,88 24,27 |
512,60 506,71 |
506,27 512,73 |
5,89 +1,16 |
22:15:00 19.12.2025 |
|
||
|
Ross Stores US7782961038 |
62,68 32,14 |
182,41 182,57 |
181,32 183,11 |
-0,16 -0,09 |
02:00:00 20.12.2025 |
|
||
|
Ventas US92276F1003 |
62,68 26,16 |
79,10 79,91 |
79,02 79,98 |
-0,81 -1,01 |
22:15:00 19.12.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
61,70 21,42 |
184,70 185,73 |
183,94 186,15 |
-1,03 -0,55 |
22:15:00 19.12.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
61,63 25,27 |
332,56 329,65 |
329,27 335,00 |
2,91 +0,88 |
02:00:00 20.12.2025 |
|
||
|
Aon IE00BLP1HW54 |
60,36 18,66 |
350,04 353,02 |
349,91 354,37 |
-2,98 -0,84 |
22:15:00 19.12.2025 |
|
||
|
Invesco BMG491BT1088 |
59,82 36,67 |
27,00 26,48 |
26,45 27,17 |
0,52 +1,96 |
22:15:00 19.12.2025 |
|
||
|
Packaging US6951561090 |
58,95 24,96 |
202,82 204,03 |
202,44 204,07 |
-1,21 -0,59 |
22:15:00 19.12.2025 |
|
||
|
Coterra Energy US1270971039 |
57,94 41,80 |
25,38 25,43 |
25,38 25,73 |
-0,05 -0,20 |
22:15:00 19.12.2025 |
|
||
|
T-Mobile US US8725901040 |
57,86 26,28 |
196,73 200,27 |
196,11 201,11 |
-3,54 -1,77 |
02:00:00 20.12.2025 |
|
||
|
Northern Trust US6658591044 |
57,33 29,25 |
139,46 138,33 |
138,18 139,77 |
1,13 +0,82 |
02:00:00 20.12.2025 |
|
||
|
Stryker US8636671013 |
56,79 24,30 |
355,20 353,11 |
353,64 358,28 |
2,09 +0,59 |
22:15:00 19.12.2025 |
|
||
|
Regency Centers US7588491032 |
55,59 23,45 |
68,55 67,71 |
67,32 68,79 |
0,84 +1,24 |
02:00:00 20.12.2025 |
|
||
|
F5 Networks US3156161024 |
55,14 34,44 |
256,91 259,11 |
255,76 262,34 |
-2,20 -0,85 |
02:00:00 20.12.2025 |
|
||
|
Lowes Companies US5486611073 |
55,12 26,71 |
240,44 247,71 |
240,33 247,04 |
-7,27 -2,93 |
22:15:00 19.12.2025 |
|
||
|
Waters US9418481035 |
55,05 33,25 |
378,03 376,31 |
373,82 378,03 |
1,72 +0,46 |
22:15:00 19.12.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
54,87 32,77 |
767,96 748,71 |
749,30 773,85 |
19,25 +2,57 |
02:00:00 20.12.2025 |
|
||
|
McDonalds US5801351017 |
54,66 18,33 |
315,84 319,65 |
315,76 319,20 |
-3,81 -1,19 |
22:15:00 19.12.2025 |
|
||
|
News US65249B1098 |
53,85 29,95 |
26,08 26,23 |
25,80 26,36 |
-0,15 -0,57 |
02:00:00 20.12.2025 |
|
||
|
Prudential Financial US7443201022 |
53,42 26,19 |
114,99 115,55 |
114,27 115,86 |
-0,56 -0,48 |
22:15:00 19.12.2025 |
|
||
|
Ford Motor US3453708600 |
53,04 42,75 |
13,47 13,32 |
13,29 13,48 |
0,15 +1,13 |
22:15:00 19.12.2025 |
|
||
|
Automatic Data Processing US0530151036 |
52,94 22,77 |
257,94 260,97 |
257,18 260,95 |
-3,03 -1,16 |
02:00:00 20.12.2025 |
|
||
|
DexCom US2521311074 |
52,44 35,51 |
66,06 65,91 |
65,68 66,87 |
0,15 +0,23 |
02:00:00 20.12.2025 |
|
||
|
CME Group A US12572Q1058 |
51,83 23,18 |
269,09 266,03 |
265,47 270,40 |
3,06 +1,15 |
02:00:00 20.12.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
51,83 23,66 |
176,06 176,15 |
174,67 176,69 |
-0,09 -0,05 |
22:15:00 19.12.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
51,30 35,78 |
700,34 697,10 |
694,33 705,94 |
3,24 +0,46 |
02:00:00 20.12.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
51,28 29,07 |
210,20 209,50 |
210,01 211,91 |
0,70 +0,33 |
22:15:00 19.12.2025 |
|
||
|
FirstEnergy US3379321074 |
51,20 22,52 |
44,23 44,62 |
44,22 44,67 |
-0,39 -0,87 |
22:15:00 19.12.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
50,63 38,46 |
226,27 222,08 |
224,01 229,08 |
4,19 +1,89 |
02:00:00 20.12.2025 |
|
||
|
Amgen US0311621009 |
50,50 26,11 |
327,38 324,42 |
325,23 331,50 |
2,96 +0,91 |
02:00:00 20.12.2025 |
|
||
|
Carnival PA1436583006 |
50,37 56,21 |
31,12 28,34 |
27,96 31,48 |
2,78 +9,81 |
22:15:00 19.12.2025 |
|
||
|
Electronic Arts US2855121099 |
50,17 27,78 |
203,92 203,90 |
203,21 204,50 |
0,02 +0,01 |
02:00:00 20.12.2025 |
|
||
|
ServiceNow US81762P1021 |
50,08 40,58 |
155,31 153,38 |
152,56 156,13 |
1,93 +1,26 |
22:15:00 19.12.2025 |
|
||
|
Amazon US0231351067 |
49,60 35,05 |
227,35 226,76 |
225,60 229,12 |
0,59 +0,26 |
02:00:00 20.12.2025 |
|
||
|
Otis Worldwide US68902V1070 |
49,03 17,78 |
87,06 87,35 |
86,74 87,34 |
-0,29 -0,33 |
22:15:00 19.12.2025 |
|
||
|
Southern US8425871071 |
48,92 19,34 |
85,28 87,22 |
85,23 86,84 |
-1,94 -2,22 |
22:15:00 19.12.2025 |
|
||
|
Huntington BancAkties US4461501045 |
48,86 32,20 |
17,69 17,59 |
17,54 17,74 |
0,10 +0,57 |
02:00:00 20.12.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
48,27 23,77 |
80,01 80,66 |
79,99 81,32 |
-0,65 -0,81 |
22:15:00 19.12.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
47,91 27,53 |
331,31 332,52 |
330,32 334,77 |
-1,21 -0,36 |
22:15:00 19.12.2025 |
|
||
|
YUM! Brands US9884981013 |
47,75 21,10 |
153,75 154,70 |
153,62 155,93 |
-0,95 -0,61 |
22:15:00 19.12.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
47,44 21,94 |
160,30 160,07 |
159,70 161,05 |
0,23 +0,14 |
22:15:00 19.12.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
46,85 31,76 |
197,68 196,42 |
194,32 198,72 |
1,26 +0,64 |
02:00:00 20.12.2025 |
|
||
|
Carrier Global US14448C1045 |
46,37 24,18 |
53,77 53,20 |
52,75 53,81 |
0,57 +1,07 |
22:15:00 19.12.2025 |
|
||
|
NOV US62955J1034 |
45,85 37,07 |
13,11 13,16 |
13,11 13,11 |
-0,06 -0,42 |
08:03:00 19.12.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
45,69 30,67 |
41,26 40,51 |
40,63 41,47 |
0,75 +1,85 |
22:15:00 19.12.2025 |
|
||
|
Corteva US22052L1044 |
45,29 23,03 |
66,31 66,96 |
66,18 67,13 |
-0,65 -0,97 |
22:15:00 19.12.2025 |
|
||
|
Consolidated Edison US2091151041 |
44,89 22,72 |
98,06 99,99 |
98,06 100,06 |
-1,93 -1,93 |
22:15:00 19.12.2025 |
|
||
|
Halliburton US4062161017 |
44,29 44,15 |
27,72 27,46 |
27,47 27,91 |
0,26 +0,95 |
22:15:00 19.12.2025 |
|
||
|
American Electric Power US0255371017 |
43,19 23,02 |
114,49 115,58 |
114,40 116,38 |
-1,09 -0,94 |
02:00:00 20.12.2025 |
|
||
|
Xylem US98419M1009 |
43,13 28,15 |
138,07 136,69 |
136,70 138,25 |
1,38 +1,01 |
22:15:00 19.12.2025 |
|
||
|
Kimco Realty US49446R1095 |
43,10 26,84 |
19,99 20,28 |
19,99 20,26 |
-0,29 -1,43 |
22:15:00 19.12.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
42,85 30,87 |
141,10 138,88 |
138,87 142,07 |
2,22 +1,60 |
22:15:00 19.12.2025 |
|
||
|
Exelon US30161N1019 |
42,20 22,76 |
43,66 44,28 |
43,61 44,71 |
-0,62 -1,40 |
02:00:00 20.12.2025 |
|
||
|
Johnson Johnson US4781601046 |
41,78 18,89 |
206,37 208,31 |
206,03 209,19 |
-1,94 -0,93 |
22:15:00 19.12.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
41,25 35,37 |
37,64 37,63 |
36,99 38,23 |
0,01 +0,03 |
22:15:00 19.12.2025 |
|
||
|
Altria US02209S1033 |
41,25 22,93 |
58,07 58,39 |
58,03 58,71 |
-0,32 -0,55 |
22:15:00 19.12.2025 |
|
||
|
Merck US58933Y1055 |
41,14 26,04 |
101,09 100,69 |
100,12 102,18 |
0,40 +0,40 |
22:15:00 19.12.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
41,00 30,16 |
271,89 274,00 |
270,72 275,39 |
-2,11 -0,77 |
22:15:00 19.12.2025 |
|
||
|
Lockheed Martin US5398301094 |
40,30 23,97 |
474,13 470,14 |
465,18 475,58 |
3,99 +0,85 |
22:15:00 19.12.2025 |
|
||
|
Sempra Energy US8168511090 |
39,77 25,54 |
86,94 87,25 |
86,87 88,36 |
-0,31 -0,36 |
22:15:00 19.12.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
39,49 26,95 |
272,54 268,66 |
269,02 272,74 |
3,88 +1,44 |
22:15:00 19.12.2025 |
|
||
|
KeyCorp US4932671088 |
39,10 41,49 |
20,98 20,94 |
20,85 21,07 |
0,04 +0,19 |
22:15:00 19.12.2025 |
|
||
|
Coca-Cola US1912161007 |
39,04 17,16 |
70,06 70,36 |
70,03 70,76 |
-0,30 -0,43 |
22:15:00 19.12.2025 |
|
||
|
Lennar US5260571048 |
38,79 36,17 |
107,99 108,33 |
105,29 108,04 |
-0,34 -0,31 |
22:15:00 19.12.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
38,77 23,22 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Sherwin-Williams US8243481061 |
38,55 28,76 |
320,86 325,36 |
319,49 327,19 |
-4,50 -1,38 |
22:15:00 19.12.2025 |
|
||
|
Gap US3647601083 |
37,83 57,85 |
23,10 22,98 |
23,10 23,10 |
0,12 +0,50 |
08:17:00 19.12.2025 |
|
||
|
Genuine Parts US3724601055 |
36,24 26,73 |
125,46 125,93 |
125,24 126,41 |
-0,47 -0,37 |
22:15:00 19.12.2025 |
|
||
|
Omnicom Group US6819191064 |
34,46 27,75 |
80,23 81,66 |
79,97 81,22 |
-1,43 -1,75 |
22:15:00 19.12.2025 |
|
||
|
Datadog A US23804L1035 |
34,41 56,13 |
|
|
- - |
|
|
||
|
Duke Energy US26441C2044 |
34,18 19,90 |
115,56 117,55 |
115,55 117,43 |
-1,99 -1,69 |
22:15:00 19.12.2025 |
|
||
|
Prologis US74340W1036 |
33,80 30,20 |
127,23 127,66 |
126,92 128,40 |
-0,43 -0,34 |
22:15:00 19.12.2025 |
|
||
|
Alliant Energy US0188021085 |
33,33 22,38 |
64,63 65,69 |
64,54 65,70 |
-1,06 -1,61 |
02:00:00 20.12.2025 |
|
||
|
Ameren US0236081024 |
33,07 21,93 |
98,48 99,20 |
98,46 99,86 |
-0,72 -0,73 |
22:15:00 19.12.2025 |
|
||
|
PPL US69351T1060 |
32,07 21,21 |
34,29 34,75 |
34,28 34,89 |
-0,46 -1,32 |
22:15:00 19.12.2025 |
|
||
|
Lamb Weston US5132721045 |
32,07 22,54 |
43,94 59,33 |
43,71 50,10 |
-15,39 -25,94 |
22:15:00 19.12.2025 |
|
||
|
Norfolk Southern US6558441084 |
31,91 25,24 |
291,41 291,83 |
289,21 293,08 |
-0,42 -0,14 |
22:15:00 19.12.2025 |
|
||
|
Home Depot US4370761029 |
31,70 24,16 |
345,00 354,99 |
345,00 354,11 |
-9,99 -2,81 |
22:15:00 19.12.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
31,66 18,84 |
225,96 226,61 |
224,82 227,75 |
-0,65 -0,29 |
22:15:00 19.12.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
31,03 32,12 |
18,51 18,46 |
18,23 18,64 |
0,05 +0,27 |
02:00:00 20.12.2025 |
|
||
|
ABIOMED US0036541003 |
29,87 33,39 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
A.O. Smith US8318652091 |
29,66 26,80 |
68,01 68,19 |
67,74 68,42 |
-0,18 -0,26 |
22:15:00 19.12.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
29,57 28,91 |
567,83 562,39 |
561,42 569,87 |
5,44 +0,97 |
22:15:00 19.12.2025 |
|
||
|
IQVIA US46266C1053 |
29,28 33,00 |
220,69 222,52 |
219,80 223,14 |
-1,83 -0,82 |
22:15:00 19.12.2025 |
|
||
|
Hershey US4278661081 |
29,05 24,79 |
189,26 188,16 |
187,74 191,15 |
1,10 +0,58 |
22:15:00 19.12.2025 |
|
||
|
Take Two US8740541094 |
28,44 33,81 |
247,40 246,65 |
244,61 250,38 |
0,75 +0,30 |
02:00:00 20.12.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
28,26 32,60 |
1.402,51 1.389,42 |
1.387,51 1.406,35 |
13,09 +0,94 |
22:15:00 19.12.2025 |
|
||
|
Illinois Tool Works US4523081093 |
27,39 21,25 |
250,14 251,18 |
248,64 250,56 |
-1,04 -0,41 |
22:15:00 19.12.2025 |
|
||
|
CSX US1264081035 |
25,83 24,66 |
36,50 36,61 |
36,42 36,75 |
-0,11 -0,30 |
02:00:00 20.12.2025 |
|
||
|
Dominos Pizza US25754A2015 |
25,45 23,94 |
431,51 431,37 |
428,41 434,00 |
0,14 +0,03 |
02:00:00 20.12.2025 |
|
||
|
Avery Dennison US0536111091 |
25,00 25,51 |
181,15 183,24 |
180,46 183,11 |
-2,09 -1,14 |
22:15:00 19.12.2025 |
|
||
|
Ecolab US2788651006 |
24,76 24,02 |
263,59 262,92 |
260,76 264,00 |
0,67 +0,25 |
22:15:00 19.12.2025 |
|
||
|
CMS Energy US1258961002 |
23,97 21,70 |
69,17 70,61 |
69,16 70,55 |
-1,44 -2,04 |
22:15:00 19.12.2025 |
|
||
|
Activision Blizzard US00507V1098 |
23,95 22,40 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Masco US5745991068 |
23,90 29,62 |
64,12 65,11 |
63,89 65,10 |
-0,99 -1,52 |
22:15:00 19.12.2025 |
|
||
|
Atmos Energy US0495601058 |
23,78 16,44 |
166,70 169,42 |
166,61 169,29 |
-2,72 -1,61 |
22:15:00 19.12.2025 |
|
||
|
MGM Resorts International US5529531015 |
23,75 39,80 |
37,30 36,77 |
36,77 37,59 |
0,53 +1,44 |
22:15:00 19.12.2025 |
|
||
|
U.S. Bancorp US9029733048 |
23,61 31,59 |
54,16 53,87 |
53,76 54,25 |
0,29 +0,54 |
22:15:00 19.12.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
23,59 30,30 |
58,24 58,30 |
57,90 58,74 |
-0,06 -0,10 |
22:15:00 19.12.2025 |
|
||
|
Invitation Homes US46187W1071 |
22,51 19,42 |
27,05 27,41 |
27,03 27,45 |
-0,36 -1,31 |
22:15:00 19.12.2025 |
|
||
|
MSCI US55354G1004 |
22,45 25,72 |
568,28 562,40 |
559,27 571,87 |
5,88 +1,05 |
22:15:00 19.12.2025 |
|
||
|
QUALCOMM US7475251036 |
22,02 37,94 |
175,25 174,19 |
174,31 177,18 |
1,06 +0,61 |
02:00:00 20.12.2025 |
|
||
|
Paychex US7043261079 |
21,98 24,50 |
112,28 114,24 |
109,05 114,07 |
-1,96 -1,72 |
02:00:00 20.12.2025 |
|
||
|
Leidos US5253271028 |
21,95 20,06 |
184,68 181,19 |
181,29 184,77 |
3,49 +1,93 |
22:15:00 19.12.2025 |
|
||
|
Union Pacific US9078181081 |
21,94 23,95 |
234,23 234,42 |
232,14 235,39 |
-0,19 -0,08 |
22:15:00 19.12.2025 |
|
||
|
Abbott Laboratories US0028241000 |
21,62 23,65 |
125,45 125,12 |
123,77 126,12 |
0,33 +0,26 |
22:15:00 19.12.2025 |
|
||
|
Erie Indemnity US29530P1021 |
21,00 31,02 |
283,82 289,05 |
281,75 289,05 |
-5,23 -1,81 |
02:00:00 20.12.2025 |
|
||
|
IDEX US45167R1041 |
20,66 17,81 |
177,78 177,50 |
176,82 178,71 |
0,28 +0,16 |
22:15:00 19.12.2025 |
|
||
|
Globe Life US37959E1029 |
20,33 18,03 |
139,64 138,53 |
138,23 139,72 |
1,11 +0,80 |
22:15:00 19.12.2025 |
|
||
|
Cooper Cos. US2166484020 |
20,28 20,61 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Agilent Technologies US00846U1016 |
20,09 29,58 |
137,24 136,90 |
136,44 138,20 |
0,34 +0,25 |
22:15:00 19.12.2025 |
|
||
|
WEC Energy Group US92939U1060 |
19,92 20,52 |
103,94 105,25 |
103,91 105,80 |
-1,31 -1,24 |
22:15:00 19.12.2025 |
|
||
|
Keysight Technologies US49338L1035 |
19,77 23,00 |
202,47 199,53 |
200,28 203,57 |
2,94 +1,47 |
22:15:00 19.12.2025 |
|
||
|
Extra Space Storage US30225T1025 |
19,62 27,17 |
130,07 130,89 |
130,00 131,05 |
-0,82 -0,63 |
22:15:00 19.12.2025 |
|
||
|
Danaher US2358511028 |
19,47 28,13 |
224,84 224,35 |
223,42 225,96 |
0,49 +0,22 |
22:15:00 19.12.2025 |
|
||
|
Evergy US30034W1062 |
19,08 13,18 |
72,47 73,29 |
72,40 73,27 |
-0,82 -1,12 |
02:00:00 20.12.2025 |
|
||
|
ResMed US7611521078 |
19,08 34,08 |
244,94 242,55 |
242,31 245,90 |
2,39 +0,99 |
22:15:00 19.12.2025 |
|
||
|
Salesforce US79466L3024 |
18,89 36,35 |
259,91 257,85 |
255,55 262,00 |
2,06 +0,80 |
22:15:00 19.12.2025 |
|
||
|
Dollar Tree US2567461080 |
18,72 40,04 |
127,84 126,90 |
125,59 127,85 |
0,94 +0,74 |
02:00:00 20.12.2025 |
|
||
|
Equifax US2944291051 |
18,35 33,68 |
219,16 219,41 |
217,39 220,00 |
-0,25 -0,11 |
22:15:00 19.12.2025 |
|
||
|
CVS Health US1266501006 |
17,97 31,78 |
77,72 77,79 |
77,40 78,94 |
-0,07 -0,09 |
22:15:00 19.12.2025 |
|
||
|
AvalonBay Communities US0534841012 |
17,50 21,56 |
179,13 181,23 |
178,96 180,73 |
-2,10 -1,16 |
22:15:00 19.12.2025 |
|
||
|
Henry Schein US8064071025 |
17,10 25,95 |
77,35 77,02 |
76,78 77,63 |
0,33 +0,43 |
02:00:00 20.12.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
17,05 23,61 |
87,30 88,55 |
87,21 88,52 |
-1,25 -1,41 |
22:15:00 19.12.2025 |
|
||
|
STERIS IE00BFY8C754 |
16,80 21,82 |
254,34 251,55 |
250,79 255,92 |
2,79 +1,11 |
22:15:00 19.12.2025 |
|
||
|
Wynn Resorts US9831341071 |
16,68 42,16 |
127,94 126,51 |
126,50 129,30 |
1,43 +1,13 |
02:00:00 20.12.2025 |
|
||
|
Digital Realty Trust US2538681030 |
16,55 29,75 |
149,99 147,93 |
148,66 151,63 |
2,06 +1,39 |
22:15:00 19.12.2025 |
|
||
|
Public Storage US74460D1090 |
15,95 25,53 |
259,15 261,37 |
258,67 260,82 |
-2,22 -0,85 |
22:15:00 19.12.2025 |
|
||
|
Elevance Health US0367521038 |
15,59 30,33 |
340,69 344,60 |
337,65 346,31 |
-3,91 -1,13 |
22:15:00 19.12.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,48 |
160,00 159,92 |
159,15 160,23 |
0,08 +0,05 |
22:15:00 19.12.2025 |
|
||
|
Incyte US45337C1027 |
14,79 31,22 |
102,69 97,31 |
97,77 103,45 |
5,38 +5,53 |
02:00:00 20.12.2025 |
|
||
|
3M US88579Y1010 |
14,79 28,00 |
161,96 161,76 |
161,71 163,88 |
0,20 +0,12 |
22:15:00 19.12.2025 |
|
||
|
VeriSign US92343E1029 |
14,40 28,00 |
244,03 244,39 |
242,80 245,61 |
-0,36 -0,15 |
02:00:00 20.12.2025 |
|
||
|
Xcel Energy US98389B1008 |
14,37 23,08 |
72,67 73,61 |
72,46 73,59 |
-0,94 -1,28 |
02:00:00 20.12.2025 |
|
||
|
Essex Property Trust US2971781057 |
13,78 24,02 |
257,39 261,07 |
257,37 260,85 |
-3,68 -1,41 |
22:15:00 19.12.2025 |
|
||
|
Texas Instruments US8825081040 |
13,37 30,68 |
176,29 176,19 |
175,91 178,19 |
0,10 +0,06 |
02:00:00 20.12.2025 |
|
||
|
NextEra Energy US65339F1012 |
13,05 29,24 |
79,54 80,85 |
79,53 81,05 |
-1,31 -1,62 |
22:15:00 19.12.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
12,94 24,21 |
218,03 218,57 |
216,78 220,25 |
-0,54 -0,25 |
02:00:00 20.12.2025 |
|
||
|
Albemarle US0126531013 |
12,63 56,64 |
145,88 140,48 |
142,00 149,80 |
5,40 +3,84 |
22:15:00 19.12.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
12,16 22,55 |
134,23 136,31 |
134,20 136,10 |
-2,08 -1,53 |
22:15:00 19.12.2025 |
|
||
|
Rollins US7757111049 |
12,14 20,95 |
60,06 60,19 |
59,63 60,49 |
-0,13 -0,22 |
22:15:00 19.12.2025 |
|
||
|
Teledyne Technologies US8793601050 |
10,79 20,05 |
510,01 504,46 |
502,71 512,16 |
5,55 +1,10 |
22:15:00 19.12.2025 |
|
||
|
Roper Technolgies US7766961061 |
10,69 23,64 |
444,99 450,51 |
443,65 450,83 |
-5,52 -1,23 |
02:00:00 20.12.2025 |
|
||
|
The Mosaic US61945C1036 |
10,63 46,11 |
23,80 23,96 |
23,69 24,25 |
-0,16 -0,67 |
22:15:00 19.12.2025 |
|
||
|
DTE Energy US2333311072 |
10,00 21,09 |
127,64 129,90 |
127,59 129,54 |
-2,26 -1,74 |
22:15:00 19.12.2025 |
|
||
|
Equity Residential US29476L1070 |
9,70 23,44 |
61,37 62,09 |
61,36 62,26 |
-0,72 -1,16 |
22:15:00 19.12.2025 |
|
||
|
Harris US5024311095 |
9,57 19,66 |
287,45 282,72 |
283,80 289,70 |
4,73 +1,67 |
22:15:00 19.12.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
9,42 28,85 |
47,68 47,69 |
47,64 48,31 |
-0,01 -0,02 |
22:15:00 19.12.2025 |
|
||
|
Procter Gamble US7427181091 |
9,19 18,18 |
144,46 145,52 |
143,95 146,02 |
-1,06 -0,73 |
22:15:00 19.12.2025 |
|
||
|
Equinix US29444U7000 |
9,13 28,81 |
758,51 744,08 |
742,56 763,06 |
14,43 +1,94 |
02:00:00 20.12.2025 |
|
||
|
Alaska Air Group US0116591092 |
8,72 38,77 |
44,13 43,52 |
44,13 44,13 |
0,61 +1,40 |
08:02:00 19.12.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
8,53 34,53 |
157,39 158,55 |
154,16 158,15 |
-1,16 -0,73 |
02:00:00 20.12.2025 |
|
||
|
Cognizant US1924461023 |
7,87 27,46 |
85,41 83,76 |
83,55 86,94 |
1,65 +1,97 |
02:00:00 20.12.2025 |
|
||
|
Fortive US34959J1088 |
7,86 24,52 |
54,91 54,67 |
54,49 55,00 |
0,24 +0,44 |
22:15:00 19.12.2025 |
|
||
|
Accenture IE00B4BNMY34 |
7,79 26,65 |
272,25 269,96 |
270,00 276,80 |
2,29 +0,85 |
22:15:00 19.12.2025 |
|
||
|
AT&T US00206R1023 |
6,84 24,48 |
24,15 24,26 |
24,03 24,28 |
-0,11 -0,45 |
22:15:00 19.12.2025 |
|
||
|
PepsiCo US7134481081 |
6,68 19,61 |
148,16 149,37 |
147,90 149,84 |
-1,21 -0,81 |
02:00:00 20.12.2025 |
|
||
|
Sysco US8718291078 |
6,55 23,51 |
74,49 75,07 |
74,49 75,14 |
-0,58 -0,77 |
22:15:00 19.12.2025 |
|
||
|
FedEx US31428X1063 |
6,23 33,22 |
288,78 287,12 |
270,81 290,51 |
1,66 +0,58 |
22:15:00 19.12.2025 |
|
||
|
Jack Henry Associates US4262811015 |
5,36 19,64 |
184,50 184,38 |
182,58 184,91 |
0,12 +0,07 |
02:00:00 20.12.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
5,20 29,59 |
197,06 193,85 |
192,87 198,14 |
3,21 +1,66 |
22:15:00 19.12.2025 |
|
||
|
DaVita US23918K1088 |
4,73 34,96 |
115,20 116,15 |
114,65 116,39 |
-0,95 -0,82 |
22:15:00 19.12.2025 |
|
||
|
NortonLifeLock US6687711084 |
3,86 25,09 |
27,61 27,69 |
27,40 27,76 |
-0,08 -0,29 |
02:00:00 20.12.2025 |
|
||
|
Autodesk US0527691069 |
3,12 35,81 |
300,08 299,24 |
298,00 301,54 |
0,84 +0,28 |
02:00:00 20.12.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
2,93 34,10 |
85,66 84,80 |
84,92 85,82 |
0,86 +1,01 |
22:15:00 19.12.2025 |
|
||
|
Church Dwight US1713401024 |
2,81 23,31 |
85,08 85,07 |
84,42 85,22 |
0,01 +0,01 |
22:15:00 19.12.2025 |
|
||
|
Fox US35137L2043 |
2,27 23,29 |
63,60 63,41 |
63,18 64,03 |
0,19 +0,30 |
02:00:00 20.12.2025 |
|
||
|
Boeing US0970231058 |
2,14 37,32 |
214,08 208,27 |
209,71 215,95 |
5,81 +2,79 |
22:15:00 19.12.2025 |
|
||
|
UnitedHealth US91324P1021 |
1,75 31,12 |
327,42 328,14 |
326,08 334,60 |
-0,72 -0,22 |
22:15:00 19.12.2025 |
|
||
|
Hologic US4364401012 |
1,60 27,89 |
74,95 74,94 |
74,88 75,00 |
0,01 +0,01 |
02:00:00 20.12.2025 |
|
||
|
Realty US7561091049 |
0,98 20,13 |
56,33 56,77 |
56,32 57,20 |
-0,44 -0,78 |
22:15:00 19.12.2025 |
|
||
|
Edison International US2810201077 |
0,67 27,19 |
60,10 60,17 |
59,96 60,51 |
-0,07 -0,12 |
22:15:00 19.12.2025 |
|
||
|
HP US40434L1052 |
0,48 36,35 |
23,26 23,45 |
23,07 23,52 |
-0,19 -0,81 |
22:15:00 19.12.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Franklin Resources US3546131018 |
-0,49 32,26 |
24,00 23,90 |
23,89 24,32 |
0,10 +0,42 |
22:15:00 19.12.2025 |
|
||
|
UDR US9026531049 |
-0,52 22,96 |
35,65 36,12 |
35,64 36,14 |
-0,47 -1,30 |
22:15:00 19.12.2025 |
|
||
|
Honeywell US4385161066 |
-0,86 22,18 |
199,11 198,08 |
198,26 201,04 |
1,03 +0,52 |
02:00:00 20.12.2025 |
|
||
|
Mondelez US6092071058 |
-1,58 21,48 |
54,50 54,78 |
54,34 55,26 |
-0,28 -0,51 |
02:00:00 20.12.2025 |
|
||
|
Sealed Air US81211K1007 |
-2,76 33,82 |
35,20 35,20 |
35,20 35,20 |
0,00 +0,00 |
08:17:00 19.12.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
-4,07 25,80 |
239,96 243,75 |
239,01 243,33 |
-3,79 -1,55 |
22:15:00 19.12.2025 |
|
||
|
Microchip Technology US5950171042 |
-4,27 41,96 |
64,91 64,06 |
64,12 65,13 |
0,85 +1,33 |
02:00:00 20.12.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
-4,76 18,64 |
78,36 77,73 |
77,80 78,70 |
0,63 +0,81 |
22:15:00 19.12.2025 |
|
||
|
Trimble Navigation US8962391004 |
-5,02 27,23 |
80,88 79,91 |
79,68 81,36 |
0,97 +1,21 |
02:00:00 20.12.2025 |
|
||
|
Tyson Foods US9024941034 |
-6,03 27,40 |
58,47 58,25 |
57,86 58,73 |
0,22 +0,38 |
22:15:00 19.12.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-6,79 59,87 |
23,04 21,63 |
21,54 23,22 |
1,41 +6,52 |
22:15:00 19.12.2025 |
|
||
|
Tyler Technologies US9022521051 |
-7,86 25,90 |
457,90 455,42 |
452,23 460,47 |
2,48 +0,54 |
22:15:00 19.12.2025 |
|
||
|
Las Vegas Sands US5178341070 |
-7,90 34,65 |
66,95 66,96 |
66,53 67,39 |
-0,01 -0,01 |
22:15:00 19.12.2025 |
|
||
|
Airbnb US0090661010 |
-8,17 45,47 |
|
|
- - |
|
|
||
|
Southwest Airlines US8447411088 |
-8,21 36,88 |
41,26 40,73 |
40,69 41,35 |
0,53 +1,30 |
22:15:00 19.12.2025 |
|
||
|
American Water Works US0304201033 |
-8,43 25,82 |
130,25 133,02 |
130,22 132,68 |
-2,77 -2,08 |
22:15:00 19.12.2025 |
|
||
|
Teradyne US8807701029 |
-8,67 34,38 |
195,18 190,45 |
191,51 196,40 |
4,73 +2,48 |
02:00:00 20.12.2025 |
|
||
|
Hasbro US4180561072 |
-9,04 33,01 |
81,98 82,03 |
81,81 82,43 |
-0,05 -0,06 |
02:00:00 20.12.2025 |
|
||
|
J. M. Smucker US8326964058 |
-9,28 26,41 |
98,69 100,37 |
98,45 100,31 |
-1,68 -1,67 |
22:15:00 19.12.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-9,73 26,33 |
54,19 53,33 |
53,30 54,85 |
0,86 +1,61 |
22:15:00 19.12.2025 |
|
||
|
Starbucks US8552441094 |
-10,20 30,58 |
88,33 89,42 |
88,25 89,17 |
-1,09 -1,22 |
02:00:00 20.12.2025 |
|
||
|
Akamai US00971T1016 |
-10,94 29,74 |
89,22 88,49 |
88,30 89,75 |
0,73 +0,82 |
02:00:00 20.12.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-11,78 21,96 |
98,63 98,48 |
98,24 99,23 |
0,15 +0,15 |
22:15:00 19.12.2025 |
|
||
|
Bio-Techne US09073M1045 |
-14,11 28,24 |
58,27 57,10 |
57,03 58,86 |
1,17 +2,05 |
02:00:00 20.12.2025 |
|
||
|
International Paper US4601461035 |
-14,66 31,47 |
38,24 38,60 |
38,05 38,53 |
-0,36 -0,93 |
22:15:00 19.12.2025 |
|
||
|
General Mills US3703341046 |
-15,34 22,67 |
47,86 48,71 |
47,76 48,75 |
-0,85 -1,75 |
22:15:00 19.12.2025 |
|
||
|
Eversource Energy US30040W1080 |
-17,27 27,20 |
67,16 67,98 |
67,10 68,08 |
-0,82 -1,21 |
22:15:00 19.12.2025 |
|
||
|
Dominion Energy US25746U1097 |
-17,39 24,29 |
59,43 60,10 |
59,32 60,47 |
-0,67 -1,11 |
22:15:00 19.12.2025 |
|
||
|
Truist Financial US89832Q1094 |
-17,49 27,76 |
50,08 49,94 |
49,84 50,32 |
0,14 +0,28 |
22:15:00 19.12.2025 |
|
||
|
American Tower US03027X1000 |
-18,12 27,49 |
172,41 174,29 |
171,95 174,35 |
-1,88 -1,08 |
22:15:00 19.12.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-18,69 25,35 |
195,59 194,70 |
194,16 196,71 |
0,89 +0,46 |
22:15:00 19.12.2025 |
|
||
|
Intel US4581401001 |
-20,00 45,93 |
36,82 36,28 |
36,51 37,58 |
0,54 +1,49 |
02:00:00 20.12.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-20,15 18,58 |
8,29 8,34 |
8,27 8,37 |
-0,05 -0,60 |
22:15:00 19.12.2025 |
|
||
|
Zebra Technologies US9892071054 |
-20,51 31,72 |
251,65 252,71 |
251,17 254,76 |
-1,06 -0,42 |
02:00:00 20.12.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-22,83 21,48 |
100,65 101,51 |
100,23 101,54 |
-0,86 -0,85 |
02:00:00 20.12.2025 |
|
||
|
McCormick US5797802064 |
-24,08 24,93 |
68,58 68,46 |
68,10 69,13 |
0,12 +0,18 |
22:15:00 19.12.2025 |
|
||
|
CoStar Group US22160N1090 |
-24,94 33,82 |
65,23 64,88 |
64,04 65,83 |
0,35 +0,54 |
02:00:00 20.12.2025 |
|
||
|
Adobe US00724F1012 |
-25,20 34,80 |
355,86 355,81 |
351,67 357,55 |
0,05 +0,01 |
02:00:00 20.12.2025 |
|
||
|
PPG Industries US6935061076 |
-25,97 28,18 |
102,68 102,91 |
102,42 103,21 |
-0,23 -0,22 |
22:15:00 19.12.2025 |
|
||
|
Moderna US60770K1079 |
-26,11 54,46 |
33,80 30,95 |
31,19 34,25 |
2,85 +9,21 |
02:00:00 20.12.2025 |
|
||
|
Weyerhaeuser US9621661043 |
-26,70 26,15 |
23,48 23,60 |
23,46 23,86 |
-0,12 -0,51 |
22:15:00 19.12.2025 |
|
||
|
Boston Properties US1011211018 |
-26,91 94,70 |
68,71 69,19 |
68,36 69,41 |
-0,48 -0,69 |
22:15:00 19.12.2025 |
|
||
|
Best Buy US0865161014 |
-27,23 36,93 |
71,83 71,76 |
70,76 72,13 |
0,07 +0,10 |
22:15:00 19.12.2025 |
|
||
|
Kraft Heinz Company US5007541064 |
-27,25 24,43 |
24,51 24,75 |
24,46 24,76 |
-0,24 -0,97 |
02:00:00 20.12.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-28,31 27,05 |
190,01 190,36 |
188,60 191,37 |
-0,35 -0,18 |
02:00:00 20.12.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-28,77 31,26 |
103,28 103,32 |
102,59 103,75 |
-0,04 -0,04 |
02:00:00 20.12.2025 |
|
||
|
Pfizer US7170811035 |
-29,63 26,63 |
25,19 25,04 |
24,99 25,52 |
0,15 +0,60 |
22:15:00 19.12.2025 |
|
||
|
Biogen US09062X1037 |
-29,86 39,14 |
174,80 169,91 |
171,08 176,42 |
4,89 +2,88 |
02:00:00 20.12.2025 |
|
||
|
PerkinElmer US7140461093 |
-29,93 35,37 |
96,24 96,26 |
95,55 96,92 |
-0,02 -0,02 |
22:15:00 19.12.2025 |
|
||
|
Verizon US92343V1044 |
-30,83 21,78 |
39,82 40,41 |
39,81 40,24 |
-0,59 -1,46 |
22:15:00 19.12.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-30,84 34,65 |
43,60 43,80 |
43,60 43,60 |
-0,20 -0,46 |
08:03:00 19.12.2025 |
|
||
|
Humana US4448591028 |
-30,93 37,33 |
259,40 260,67 |
258,76 262,60 |
-1,27 -0,49 |
22:15:00 19.12.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-31,32 27,09 |
89,13 90,40 |
88,50 90,35 |
-1,27 -1,40 |
22:15:00 19.12.2025 |
|
||
|
DXC Technology US23355L1061 |
-31,51 45,76 |
13,03 12,83 |
13,03 13,03 |
0,20 +1,56 |
08:17:00 19.12.2025 |
|
||
|
Pool US73278L1052 |
-31,59 35,77 |
232,01 236,36 |
231,57 236,25 |
-4,35 -1,84 |
02:00:00 20.12.2025 |
|
||
|
Viatris US92556V1061 |
-32,73 27,25 |
11,93 11,94 |
11,78 12,13 |
-0,01 -0,08 |
02:00:00 20.12.2025 |
|
||
|
Dollar General US2566771059 |
-33,26 36,07 |
137,28 136,68 |
134,35 137,41 |
0,60 +0,44 |
22:15:00 19.12.2025 |
|
||
|
Centene US15135B1017 |
-33,28 37,85 |
39,02 39,22 |
38,98 39,85 |
-0,20 -0,51 |
22:15:00 19.12.2025 |
|
||
|
Walt Disney US2546871060 |
-33,91 29,44 |
111,24 111,87 |
110,93 113,46 |
-0,63 -0,56 |
22:15:00 19.12.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-34,48 25,50 |
135,01 136,81 |
134,68 137,13 |
-1,80 -1,32 |
22:15:00 19.12.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
-34,60 31,35 |
54,52 55,22 |
54,52 54,52 |
-0,70 -1,27 |
08:02:00 19.12.2025 |
|
||
|
AES US00130H1059 |
-35,10 38,27 |
13,53 13,68 |
13,50 13,89 |
-0,15 -1,10 |
22:15:00 19.12.2025 |
|
||
|
Campbell Soup US1344291091 |
-36,79 26,65 |
28,58 28,69 |
28,33 28,77 |
-0,11 -0,38 |
02:00:00 20.12.2025 |
|
||
|
United Parcel Service US9113121068 |
-37,60 29,27 |
101,92 102,08 |
100,33 102,18 |
-0,16 -0,16 |
22:15:00 19.12.2025 |
|
||
|
Fiserv US3377381088 |
-37,96 36,08 |
67,94 68,00 |
67,48 68,68 |
-0,06 -0,09 |
02:00:00 20.12.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,85 21,22 |
15,99 16,41 |
15,99 16,30 |
-0,42 -2,56 |
22:15:00 19.12.2025 |
|
||
|
Comcast US20030N1019 |
-39,77 29,43 |
29,57 30,27 |
29,48 30,37 |
-0,70 -2,31 |
02:00:00 20.12.2025 |
|
||
|
Target US87612E1064 |
-39,87 37,47 |
98,01 99,05 |
96,57 99,45 |
-1,04 -1,05 |
22:15:00 19.12.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,63 32,64 |
65,77 65,41 |
64,40 66,17 |
0,36 +0,55 |
22:15:00 19.12.2025 |
|
||
|
Generac US3687361044 |
-40,89 45,18 |
138,94 136,99 |
137,31 144,78 |
1,95 +1,42 |
22:15:00 19.12.2025 |
|
||
|
Ball US0584981064 |
-41,06 31,40 |
52,03 52,45 |
51,85 52,55 |
-0,42 -0,80 |
22:15:00 19.12.2025 |
|
||
|
Crown Castle US22822V1017 |
-42,07 27,30 |
86,10 86,90 |
86,06 86,93 |
-0,80 -0,92 |
22:15:00 19.12.2025 |
|
||
|
Qorvo US74736K1016 |
-44,27 42,02 |
72,45 72,57 |
72,45 72,45 |
-0,12 -0,17 |
08:17:00 19.12.2025 |
|
||
|
Catalent US1488061029 |
-46,24 40,43 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-46,37 35,85 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Hormel Foods US4404521001 |
-47,39 24,98 |
23,67 24,00 |
23,64 23,97 |
-0,33 -1,38 |
22:15:00 19.12.2025 |
|
||
|
ConAgra Foods US2058871029 |
-48,96 27,31 |
17,35 17,80 |
17,06 17,57 |
-0,45 -2,53 |
22:15:00 19.12.2025 |
|
||
|
Clorox US1890541097 |
-49,07 27,32 |
98,31 99,39 |
98,22 99,39 |
-1,08 -1,09 |
22:15:00 19.12.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-50,52 34,07 |
43,09 43,06 |
42,51 44,00 |
0,03 +0,07 |
22:15:00 19.12.2025 |
|
||
|
Hanesbrands US4103451021 |
-51,57 55,40 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Robert Half US7703231032 |
-52,48 32,59 |
24,00 23,80 |
24,00 24,00 |
0,20 +0,84 |
08:02:00 19.12.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-53,72 34,73 |
66,05 65,90 |
65,62 66,37 |
0,15 +0,23 |
22:15:00 19.12.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-54,30 40,18 |
64,68 64,49 |
64,36 65,51 |
0,19 +0,29 |
02:00:00 20.12.2025 |
|
||
|
Paycom Software US70432V1026 |
-55,02 38,00 |
162,72 164,31 |
162,46 164,10 |
-1,59 -0,97 |
22:15:00 19.12.2025 |
|
||
|
Dow US2605571031 |
-55,53 32,71 |
23,26 23,04 |
22,93 23,55 |
0,22 +0,95 |
22:15:00 19.12.2025 |
|
||
|
Nike US6541061031 |
-55,66 35,26 |
58,71 65,63 |
58,22 60,38 |
-6,92 -10,54 |
22:15:00 19.12.2025 |
|
||
|
Western Union Company US9598021098 |
-55,99 29,87 |
8,23 8,30 |
8,17 8,23 |
-0,07 -0,80 |
12:36:00 19.12.2025 |
|
||
|
Global Payments US37940X1028 |
-56,04 36,01 |
80,85 82,12 |
80,20 82,44 |
-1,27 -1,55 |
22:15:00 19.12.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-56,99 40,68 |
108,00 107,94 |
107,34 110,27 |
0,06 +0,06 |
22:15:00 19.12.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-58,14 35,98 |
72,75 72,94 |
72,42 73,22 |
-0,19 -0,26 |
22:15:00 19.12.2025 |
|
||
|
CarMax US1431301027 |
-58,86 41,94 |
33,32 35,15 |
33,32 33,32 |
-1,83 -5,21 |
08:03:00 19.12.2025 |
|
||
|
The Trade Desk A US88339J1051 |
-58,88 65,98 |
37,26 37,29 |
36,82 37,60 |
-0,03 -0,08 |
02:00:00 20.12.2025 |
|
||
|
IPG Photonics US44980X1090 |
-59,31 32,51 |
63,52 63,16 |
63,52 63,52 |
0,36 +0,57 |
08:03:00 19.12.2025 |
|
||
|
Illumina US4523271090 |
-61,87 49,58 |
114,84 111,10 |
110,10 114,84 |
3,74 +3,37 |
21:50:00 19.12.2025 |
|
||
|
Brown-Forman B US1156372096 |
-61,95 29,73 |
28,50 28,86 |
28,49 29,06 |
-0,36 -1,25 |
22:15:00 19.12.2025 |
|
||
|
Paramount Global US92556H2067 |
-66,65 46,30 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Charter A US16119P1084 |
-67,32 37,27 |
205,00 206,50 |
204,20 208,92 |
-1,50 -0,73 |
02:00:00 20.12.2025 |
|
||
|
Align Technology US0162551016 |
-69,13 51,39 |
157,69 161,44 |
156,47 161,44 |
-3,75 -2,32 |
02:00:00 20.12.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-70,04 37,12 |
11,21 11,22 |
11,17 11,21 |
-0,02 -0,13 |
09:15:00 19.12.2025 |
|
||
|
Under Armour US9043112062 |
-70,21 50,28 |
3,66 3,48 |
3,66 3,66 |
0,19 +5,32 |
08:17:00 19.12.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-70,36 44,17 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-71,50 31,60 |
47,94 48,95 |
47,47 49,13 |
-1,01 -2,06 |
22:15:00 19.12.2025 |
|
||
|
Leggett Platt US5246601075 |
-72,25 42,92 |
9,50 9,51 |
9,50 9,50 |
-0,01 -0,11 |
08:02:00 19.12.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-72,52 46,74 |
35,72 36,24 |
34,96 35,72 |
-0,52 -1,43 |
13:14:00 19.12.2025 |
|
||
|
Under Armour US9043111072 |
-72,74 52,47 |
3,85 3,90 |
3,83 3,86 |
-0,05 -1,23 |
18:51:00 19.12.2025 |
|
||
|
PayPal US70450Y1038 |
-73,55 41,21 |
59,81 59,44 |
58,85 60,12 |
0,37 +0,62 |
02:00:00 20.12.2025 |
|
||
|
Baxter International US0718131099 |
-76,08 33,07 |
18,96 19,07 |
18,94 19,29 |
-0,11 -0,58 |
22:15:00 19.12.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,64 35,98 |
9,43 9,56 |
9,25 9,43 |
-0,12 -1,30 |
21:50:00 19.12.2025 |
|
||
|
V.F. US9182041080 |
-78,09 53,73 |
15,35 15,51 |
15,35 15,35 |
-0,16 -1,02 |
08:17:00 19.12.2025 |
|
||
|
Lumen Technologies US5502411037 |
-86,28 51,38 |
6,94 6,66 |
6,65 6,94 |
0,28 +4,19 |
15:40:00 19.12.2025 |
|
||
|
First Republic Bank US33616C1009 |
-97,41 60,87 |
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.