S&P 500
6.963,95
PKT
-13,32
PKT
-0,19
%
Indikation*
6.963,74
PKT
-13,53
PKT
-0,19
%
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 |
1.326,87 51,60 |
185,81 184,94 |
183,42 188,10 |
0,87 +0,47 |
22:30:00 13.01.2026 |
|
||
|
Broadcom US11135F1012 |
721,54 42,87 |
354,61 352,21 |
350,91 359,48 |
2,40 +0,68 |
22:30:00 13.01.2026 |
|
||
|
Palantir US69608A1088 |
625,38 67,49 |
178,96 179,41 |
176,14 181,09 |
-0,45 -0,25 |
22:30:00 13.01.2026 |
|
||
|
Eli Lilly US5324571083 |
525,05 33,23 |
1.077,19 1.081,00 |
1.069,98 1.090,00 |
-3,81 -0,35 |
22:15:00 13.01.2026 |
|
||
|
Western Digital US9581021055 |
482,95 48,76 |
214,00 212,14 |
208,93 218,00 |
1,86 +0,88 |
22:30:00 13.01.2026 |
|
||
|
Quanta Services US74762E1029 |
472,70 40,91 |
444,20 432,66 |
433,75 445,63 |
11,54 +2,67 |
22:15:00 13.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
407,25 42,02 |
1.441,82 1.428,17 |
1.434,47 1.469,86 |
13,65 +0,96 |
22:30:00 13.01.2026 |
|
||
|
McKesson US58155Q1031 |
359,13 26,60 |
823,98 825,62 |
820,22 836,60 |
-1,64 -0,20 |
22:15:00 13.01.2026 |
|
||
|
Micron Technology US5951121038 |
355,61 48,93 |
338,13 345,87 |
335,22 351,20 |
-7,74 -2,24 |
22:30:00 13.01.2026 |
|
||
|
Amphenol US0320951017 |
350,38 30,62 |
148,97 145,11 |
144,15 149,11 |
3,86 +2,66 |
22:15:00 13.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
345,04 49,58 |
291,72 301,13 |
285,95 296,08 |
-9,41 -3,12 |
22:15:00 13.01.2026 |
|
||
|
Lam Research US5128073062 |
329,30 44,21 |
214,38 220,40 |
213,41 220,57 |
-6,02 -2,73 |
22:30:00 13.01.2026 |
|
||
|
Marathon Oil US5658491064 |
326,07 44,42 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Marathon Petroleum US56585A1025 |
318,63 36,93 |
175,85 175,54 |
174,43 178,97 |
0,31 +0,18 |
22:15:00 13.01.2026 |
|
||
|
Tapestry US8760301072 |
300,63 40,75 |
134,38 133,70 |
133,29 135,61 |
0,68 +0,51 |
22:15:00 13.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
299,90 31,24 |
336,43 332,73 |
334,41 341,17 |
3,70 +1,11 |
22:30:00 13.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
297,88 31,74 |
335,97 331,86 |
333,65 340,48 |
4,11 +1,24 |
22:30:00 13.01.2026 |
|
||
|
NRG Energy US6293775085 |
282,21 43,40 |
150,59 148,89 |
148,58 152,29 |
1,70 +1,14 |
22:15:00 13.01.2026 |
|
||
|
United Rentals US9113631090 |
273,07 38,74 |
940,17 948,49 |
928,32 950,00 |
-8,32 -0,88 |
22:15:00 13.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
269,17 27,50 |
208,26 202,52 |
206,50 212,12 |
5,74 +2,83 |
22:15:00 13.01.2026 |
|
||
|
Arista Networks US0404131064 |
267,98 32,74 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Williams-Sonoma US9699041011 |
264,56 46,96 |
208,08 206,26 |
206,98 211,98 |
1,82 +0,88 |
22:15:00 13.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
252,15 38,82 |
366,11 363,25 |
362,23 371,48 |
2,86 +0,79 |
22:15:00 13.01.2026 |
|
||
|
Unum Group US91529Y1064 |
248,98 34,13 |
67,84 68,40 |
67,74 67,84 |
-0,56 -0,82 |
21:50:00 13.01.2026 |
|
||
|
Oracle US68389X1054 |
242,82 38,96 |
202,29 204,68 |
200,68 207,80 |
-2,39 -1,17 |
22:15:00 13.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
238,25 29,97 |
938,35 928,94 |
928,77 939,97 |
9,41 +1,01 |
22:15:00 13.01.2026 |
|
||
|
Caterpillar US1491231015 |
232,10 31,41 |
636,53 629,77 |
633,64 644,30 |
6,76 +1,07 |
22:15:00 13.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
230,61 31,33 |
92,13 89,50 |
89,11 92,71 |
2,63 +2,94 |
22:15:00 13.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
226,70 45,18 |
119,66 120,47 |
118,96 121,87 |
-0,81 -0,67 |
22:15:00 13.01.2026 |
|
||
|
PulteGroup US7458671010 |
225,43 36,06 |
133,66 133,23 |
132,18 134,04 |
0,43 +0,32 |
22:15:00 13.01.2026 |
|
||
|
Cencora US03073E1055 |
224,91 25,40 |
345,88 342,16 |
344,18 348,46 |
3,72 +1,09 |
22:15:00 13.01.2026 |
|
||
|
Applied Materials US0382221051 |
223,05 43,25 |
304,87 307,24 |
302,73 310,61 |
-2,37 -0,77 |
22:30:00 13.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
221,56 28,69 |
938,15 949,55 |
931,85 949,94 |
-11,40 -1,20 |
22:15:00 13.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
220,73 39,73 |
181,74 179,62 |
179,89 184,95 |
2,12 +1,18 |
22:15:00 13.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
219,28 41,56 |
|
|
- - |
|
|
||
|
Diamondback Energy US25278X1090 |
218,71 34,39 |
151,21 147,56 |
149,19 153,29 |
3,65 +2,47 |
22:30:00 13.01.2026 |
|
||
|
Welltower US95040Q1040 |
216,79 24,67 |
188,25 186,68 |
186,03 188,56 |
1,57 +0,84 |
22:15:00 13.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
208,99 24,17 |
94,63 95,60 |
94,04 95,42 |
-0,97 -1,01 |
22:30:00 13.01.2026 |
|
||
|
American Express US0258161092 |
207,41 30,21 |
358,00 359,59 |
356,00 360,00 |
-1,59 -0,44 |
22:15:00 13.01.2026 |
|
||
|
CRH IE0001827041 |
196,81 30,37 |
|
|
- - |
|
|
||
|
Wells Fargo US9497461015 |
191,97 32,62 |
93,56 94,96 |
93,06 95,70 |
-1,40 -1,47 |
22:15:00 13.01.2026 |
|
||
|
Boston Scientific US1011371077 |
190,53 27,11 |
94,14 95,72 |
92,70 95,38 |
-1,58 -1,65 |
22:15:00 13.01.2026 |
|
||
|
Nucor US6703461052 |
190,34 43,03 |
169,48 165,97 |
166,00 169,75 |
3,51 +2,11 |
22:15:00 13.01.2026 |
|
||
|
AutoZone US0533321024 |
189,19 27,21 |
3.505,75 3.523,00 |
3.441,87 3.523,00 |
-17,25 -0,49 |
22:15:00 13.01.2026 |
|
||
|
HCA US40412C1018 |
187,43 29,70 |
479,32 474,32 |
468,50 479,41 |
5,00 +1,05 |
22:15:00 13.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
184,83 25,53 |
194,08 193,85 |
193,14 197,55 |
0,23 +0,12 |
22:15:00 13.01.2026 |
|
||
|
United Airlines US9100471096 |
184,74 50,75 |
114,41 115,29 |
113,11 117,06 |
-0,88 -0,76 |
22:30:00 13.01.2026 |
|
||
|
Williams Companies US9694571004 |
176,81 28,42 |
60,49 59,56 |
59,73 60,76 |
0,93 +1,56 |
22:15:00 13.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
176,19 25,14 |
131,85 135,24 |
131,31 135,62 |
-3,39 -2,51 |
22:15:00 13.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
174,92 29,73 |
300,62 300,40 |
298,19 300,82 |
0,22 +0,07 |
22:15:00 13.01.2026 |
|
||
|
Grainger US3848021040 |
172,94 27,55 |
1.041,90 1.032,31 |
1.028,11 1.042,05 |
9,59 +0,93 |
22:15:00 13.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
171,84 30,30 |
164,71 166,72 |
163,16 166,60 |
-2,01 -1,21 |
22:15:00 13.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
170,73 26,22 |
122,93 120,66 |
119,92 123,01 |
2,27 +1,88 |
22:15:00 13.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
169,94 29,28 |
126,54 124,03 |
124,85 127,14 |
2,51 +2,02 |
22:15:00 13.01.2026 |
|
||
|
CBOE US12503M1080 |
168,59 25,70 |
266,44 262,85 |
261,39 266,44 |
3,59 +1,37 |
22:15:00 13.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
165,87 41,11 |
631,09 641,97 |
624,12 641,00 |
-10,88 -1,69 |
22:30:00 13.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
165,53 32,02 |
332,38 329,10 |
329,96 333,83 |
3,28 +1,00 |
22:15:00 13.01.2026 |
|
||
|
Marriott US5719032022 |
165,37 29,98 |
322,96 323,35 |
319,94 325,20 |
-0,39 -0,12 |
22:30:00 13.01.2026 |
|
||
|
IBM US4592001014 |
163,46 25,51 |
303,16 312,18 |
301,87 312,81 |
-9,02 -2,89 |
22:15:00 13.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
162,38 24,45 |
941,93 943,08 |
929,83 942,76 |
-1,15 -0,12 |
22:30:00 13.01.2026 |
|
||
|
Blackstone US09260D1072 |
162,30 38,34 |
155,25 156,58 |
153,82 158,34 |
-1,33 -0,85 |
22:15:00 13.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
160,36 26,16 |
495,37 510,16 |
494,37 509,17 |
-14,79 -2,90 |
22:15:00 13.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
153,47 30,16 |
182,76 186,57 |
182,16 186,39 |
-3,81 -2,04 |
22:15:00 13.01.2026 |
|
||
|
Fox US35137L1052 |
152,02 30,67 |
73,23 73,96 |
73,07 73,97 |
-0,73 -0,99 |
22:30:00 13.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
149,77 37,09 |
323,06 325,51 |
318,88 327,62 |
-2,45 -0,75 |
22:30:00 13.01.2026 |
|
||
|
Walmart US9311421039 |
149,13 21,50 |
120,36 117,97 |
117,74 120,50 |
2,39 +2,03 |
22:30:00 13.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
149,12 29,60 |
167,19 170,89 |
165,92 171,11 |
-3,70 -2,17 |
22:15:00 13.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
148,04 24,39 |
327,23 324,17 |
325,00 328,00 |
3,06 +0,94 |
22:15:00 13.01.2026 |
|
||
|
Aflac US0010551028 |
147,65 21,29 |
107,96 108,88 |
107,37 109,40 |
-0,92 -0,84 |
22:15:00 13.01.2026 |
|
||
|
Cummins US2310211063 |
146,26 29,04 |
567,44 562,18 |
563,99 569,22 |
5,26 +0,94 |
22:15:00 13.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
143,93 36,69 |
160,85 159,71 |
159,29 161,63 |
1,14 +0,71 |
22:15:00 13.01.2026 |
|
||
|
General Dynamics US3695501086 |
141,97 22,14 |
363,30 360,94 |
360,39 365,90 |
2,36 +0,65 |
22:15:00 13.01.2026 |
|
||
|
TransDigm Group US8936411003 |
141,59 30,33 |
1.381,98 1.386,12 |
1.376,00 1.397,39 |
-4,14 -0,30 |
22:15:00 13.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
140,79 31,94 |
411,66 398,25 |
401,93 414,36 |
13,41 +3,37 |
22:15:00 13.01.2026 |
|
||
|
Corning US2193501051 |
139,45 30,83 |
89,88 87,88 |
88,00 90,90 |
2,00 +2,28 |
22:15:00 13.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
139,14 25,18 |
310,90 324,49 |
310,58 326,78 |
-13,59 -4,19 |
22:15:00 13.01.2026 |
|
||
|
TJX Cos. US8725401090 |
138,33 24,88 |
158,14 157,10 |
156,32 158,16 |
1,04 +0,66 |
22:15:00 13.01.2026 |
|
||
|
Cintas US1729081059 |
137,99 23,36 |
192,72 193,03 |
190,24 194,24 |
-0,31 -0,16 |
22:30:00 13.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
137,00 34,85 |
664,85 661,49 |
662,97 671,22 |
3,36 +0,51 |
22:30:00 13.01.2026 |
|
||
|
Progressive US7433151039 |
136,80 26,83 |
205,06 216,50 |
204,53 215,99 |
-11,44 -5,28 |
22:15:00 13.01.2026 |
|
||
|
Loews US5404241086 |
132,98 21,71 |
102,77 104,52 |
102,48 104,58 |
-1,75 -1,67 |
22:15:00 13.01.2026 |
|
||
|
Microsoft US5949181045 |
132,80 26,09 |
470,67 477,18 |
465,96 475,76 |
-6,51 -1,36 |
22:30:00 13.01.2026 |
|
||
|
Republic Services US7607591002 |
132,61 20,52 |
209,65 210,85 |
207,90 210,94 |
-1,20 -0,57 |
22:15:00 13.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
131,96 25,11 |
257,00 264,84 |
255,30 263,96 |
-7,84 -2,96 |
22:15:00 13.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
131,70 28,96 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Motorola Solutions US6200763075 |
128,33 23,33 |
391,00 385,64 |
381,64 391,06 |
5,36 +1,39 |
22:15:00 13.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
127,07 52,82 |
220,97 207,69 |
214,99 223,11 |
13,28 +6,39 |
22:30:00 13.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
126,02 23,87 |
219,64 220,15 |
219,11 223,51 |
-0,51 -0,23 |
22:15:00 13.01.2026 |
|
||
|
Simon Property Group US8288061091 |
125,39 29,14 |
184,38 184,83 |
183,00 185,40 |
-0,45 -0,24 |
22:15:00 13.01.2026 |
|
||
|
Fortinet US34959E1091 |
125,13 34,64 |
78,33 78,66 |
77,77 79,72 |
-0,33 -0,42 |
22:30:00 13.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
124,18 31,02 |
112,09 111,39 |
111,44 112,61 |
0,70 +0,63 |
22:15:00 13.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
124,15 35,39 |
561,82 572,75 |
556,33 572,59 |
-10,93 -1,91 |
22:30:00 13.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
123,54 27,27 |
665,71 663,71 |
649,02 667,38 |
2,00 +0,30 |
22:15:00 13.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
123,26 18,94 |
495,24 498,67 |
493,35 497,25 |
-3,43 -0,69 |
22:15:00 13.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
122,22 36,59 |
231,41 233,20 |
230,13 235,14 |
-1,79 -0,77 |
22:15:00 13.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
122,15 25,97 |
625,50 629,32 |
620,00 639,16 |
-3,82 -0,61 |
22:15:00 13.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
121,52 38,39 |
78,06 79,63 |
77,96 80,01 |
-1,57 -1,97 |
22:15:00 13.01.2026 |
|
||
|
Snap-On US8330341012 |
120,64 24,67 |
360,55 358,14 |
358,99 362,50 |
2,41 +0,67 |
22:15:00 13.01.2026 |
|
||
|
Nasdaq US6311031081 |
116,43 25,71 |
98,89 99,42 |
97,91 99,63 |
-0,53 -0,53 |
22:30:00 13.01.2026 |
|
||
|
Synopsys US8716071076 |
116,26 41,67 |
511,80 533,42 |
511,53 527,34 |
-21,62 -4,05 |
22:30:00 13.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
114,17 38,48 |
48,97 47,95 |
48,15 49,19 |
1,02 +2,13 |
22:30:00 13.01.2026 |
|
||
|
Travelers US89417E1091 |
113,09 23,43 |
271,20 280,49 |
270,61 281,07 |
-9,29 -3,31 |
22:15:00 13.01.2026 |
|
||
|
Expedia US30212P3038 |
112,75 47,63 |
299,97 291,53 |
291,53 300,27 |
8,44 +2,90 |
22:30:00 13.01.2026 |
|
||
|
Apple US0378331005 |
111,78 27,96 |
261,05 260,25 |
258,39 261,81 |
0,80 +0,31 |
22:30:00 13.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
111,65 35,65 |
96,46 95,50 |
95,90 97,73 |
0,96 +1,01 |
22:15:00 13.01.2026 |
|
||
|
Paccar US6937181088 |
108,22 27,47 |
119,43 118,46 |
117,52 119,63 |
0,97 +0,82 |
22:30:00 13.01.2026 |
|
||
|
AbbVie US00287Y1091 |
107,75 26,42 |
220,75 220,04 |
215,95 220,75 |
0,71 +0,32 |
22:15:00 13.01.2026 |
|
||
|
Entergy US29364G1031 |
106,54 25,78 |
94,37 93,50 |
92,84 94,37 |
0,87 +0,93 |
22:15:00 13.01.2026 |
|
||
|
Devon Energy US25179M1036 |
105,85 47,87 |
36,84 35,72 |
36,18 37,26 |
1,12 +3,14 |
22:15:00 13.01.2026 |
|
||
|
Philip Morris US7181721090 |
105,53 22,46 |
165,85 165,16 |
163,47 166,74 |
0,69 +0,42 |
22:15:00 13.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
103,62 25,09 |
121,76 122,60 |
120,27 123,80 |
-0,84 -0,69 |
22:30:00 13.01.2026 |
|
||
|
Nisource US65473P1057 |
103,37 23,21 |
42,45 42,39 |
42,11 43,03 |
0,06 +0,14 |
22:15:00 13.01.2026 |
|
||
|
Moodys US6153691059 |
102,21 27,20 |
534,90 535,12 |
527,80 535,35 |
-0,22 -0,04 |
22:15:00 13.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
102,04 29,76 |
454,67 460,59 |
452,91 462,31 |
-5,92 -1,29 |
22:30:00 13.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
101,48 46,14 |
59,34 58,71 |
58,43 60,09 |
0,63 +1,07 |
22:15:00 13.01.2026 |
|
||
|
Textron US8832031012 |
100,25 28,57 |
93,50 93,28 |
93,07 94,51 |
0,22 +0,24 |
22:15:00 13.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
100,04 45,94 |
43,31 42,72 |
43,08 44,14 |
0,59 +1,38 |
22:15:00 13.01.2026 |
|
||
|
Phillips 66 US7185461040 |
99,60 34,48 |
137,70 138,85 |
137,60 140,68 |
-1,15 -0,83 |
22:15:00 13.01.2026 |
|
||
|
Allstate US0200021014 |
99,17 27,47 |
197,65 208,66 |
197,05 210,00 |
-11,01 -5,28 |
22:15:00 13.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
98,50 29,19 |
311,04 309,62 |
303,19 311,36 |
1,42 +0,46 |
22:15:00 13.01.2026 |
|
||
|
NVR US62944T1051 |
97,60 23,18 |
7.673,32 7.591,75 |
7.560,45 7.678,35 |
81,57 +1,07 |
22:15:00 13.01.2026 |
|
||
|
Waste Management US94106L1098 |
96,78 19,16 |
216,18 218,57 |
214,94 218,33 |
-2,39 -1,09 |
22:15:00 13.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
96,62 22,89 |
85,83 86,04 |
85,01 87,10 |
-0,21 -0,24 |
22:15:00 13.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
95,76 21,53 |
391,08 385,47 |
384,91 391,36 |
5,61 +1,46 |
22:15:00 13.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
95,19 37,64 |
22,29 22,10 |
22,23 22,68 |
0,19 +0,86 |
22:15:00 13.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
94,90 18,05 |
68,00 68,71 |
67,57 68,93 |
-0,71 -1,03 |
22:15:00 13.01.2026 |
|
||
|
Analog Devices US0326541051 |
94,82 31,41 |
296,21 293,86 |
294,66 302,48 |
2,35 +0,80 |
22:30:00 13.01.2026 |
|
||
|
Kroger US5010441013 |
94,67 29,51 |
61,47 61,11 |
60,11 61,53 |
0,36 +0,59 |
22:15:00 13.01.2026 |
|
||
|
CF Industries US1252691001 |
94,33 38,09 |
82,87 80,79 |
82,21 84,93 |
2,08 +2,57 |
22:15:00 13.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
93,73 43,28 |
101,71 101,81 |
100,45 103,50 |
-0,10 -0,10 |
22:15:00 13.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
93,55 27,68 |
72,29 74,09 |
72,12 74,26 |
-1,80 -2,43 |
22:15:00 13.01.2026 |
|
||
|
Newmont US6516391066 |
92,54 38,17 |
114,63 112,96 |
112,87 115,00 |
1,67 +1,48 |
22:15:00 13.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
91,61 29,41 |
27,38 26,92 |
27,07 27,51 |
0,46 +1,71 |
22:15:00 13.01.2026 |
|
||
|
APA US03743Q1085 |
90,72 40,55 |
25,72 24,92 |
25,42 26,28 |
0,80 +3,21 |
22:30:00 13.01.2026 |
|
||
|
Netflix US64110L1061 |
90,56 43,56 |
90,32 89,41 |
89,08 91,15 |
0,91 +1,02 |
22:30:00 13.01.2026 |
|
||
|
Copart US2172041061 |
87,97 21,35 |
39,87 39,92 |
39,45 40,24 |
-0,05 -0,13 |
22:30:00 13.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
87,70 26,10 |
161,01 163,63 |
160,62 164,42 |
-2,62 -1,60 |
22:30:00 13.01.2026 |
|
||
|
CDW US12514G1085 |
87,20 20,94 |
134,60 133,50 |
133,54 135,98 |
1,10 +0,82 |
22:30:00 13.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
87,13 22,84 |
38,60 37,88 |
37,93 38,60 |
0,72 +1,90 |
22:15:00 13.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
84,47 41,32 |
69,33 71,03 |
68,37 71,36 |
-1,70 -2,39 |
22:15:00 13.01.2026 |
|
||
|
Emerson Electric US2910111044 |
83,45 26,45 |
146,35 145,36 |
145,63 147,37 |
0,99 +0,68 |
22:15:00 13.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
83,44 34,17 |
173,42 172,54 |
171,88 174,22 |
0,88 +0,51 |
22:30:00 13.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
82,96 30,33 |
103,24 103,08 |
102,35 104,52 |
0,16 +0,16 |
22:15:00 13.01.2026 |
|
||
|
Citigroup US1729674242 |
82,31 29,78 |
116,30 117,70 |
115,54 118,19 |
-1,40 -1,19 |
22:15:00 13.01.2026 |
|
||
|
Chevron US1667641005 |
82,03 26,93 |
163,87 162,34 |
163,31 166,11 |
1,53 +0,94 |
22:15:00 13.01.2026 |
|
||
|
Intuit US4612021034 |
80,91 35,26 |
605,28 635,44 |
604,43 637,26 |
-30,16 -4,75 |
22:30:00 13.01.2026 |
|
||
|
EOG Resources US26875P1012 |
80,72 38,20 |
108,04 105,44 |
106,13 109,42 |
2,60 +2,47 |
22:15:00 13.01.2026 |
|
||
|
S&P Global US78409V1044 |
79,59 24,15 |
542,16 544,48 |
536,47 545,38 |
-2,32 -0,43 |
22:15:00 13.01.2026 |
|
||
|
Schlumberger AN8068571086 |
79,30 40,03 |
45,90 45,15 |
45,45 46,39 |
0,75 +1,66 |
22:15:00 13.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
77,08 29,28 |
89,02 90,20 |
88,84 90,49 |
-1,18 -1,31 |
22:30:00 13.01.2026 |
|
||
|
Ametek US0311001004 |
77,06 23,79 |
211,73 209,76 |
209,13 211,76 |
1,97 +0,94 |
22:15:00 13.01.2026 |
|
||
|
General Motors US37045V1008 |
77,03 37,49 |
83,24 82,90 |
82,64 83,82 |
0,34 +0,41 |
22:15:00 13.01.2026 |
|
||
|
ONEOK US6826801036 |
76,25 30,10 |
74,25 72,49 |
72,97 74,49 |
1,76 +2,43 |
22:15:00 13.01.2026 |
|
||
|
Assurant US04621X1081 |
75,65 26,40 |
235,01 238,23 |
233,77 238,56 |
-3,22 -1,35 |
22:15:00 13.01.2026 |
|
||
|
Wabtec US9297401088 |
74,61 20,77 |
227,48 226,48 |
224,71 228,59 |
1,00 +0,44 |
22:15:00 13.01.2026 |
|
||
|
MasterCard US57636Q1040 |
73,92 25,56 |
544,99 566,28 |
533,70 558,95 |
-21,29 -3,76 |
22:15:00 13.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
73,42 23,01 |
78,43 77,50 |
77,30 78,81 |
0,93 +1,20 |
22:30:00 13.01.2026 |
|
||
|
State Street US8574771031 |
73,35 30,45 |
132,81 133,09 |
131,77 133,61 |
-0,28 -0,21 |
22:15:00 13.01.2026 |
|
||
|
Linde IE000S9YS762 |
73,33 20,14 |
|
|
- - |
|
|
||
|
Fastenal US3119001044 |
73,07 23,85 |
42,42 41,70 |
41,49 42,51 |
0,72 +1,73 |
22:30:00 13.01.2026 |
|
||
|
Visa US92826C8394 |
72,32 22,87 |
327,88 343,20 |
323,88 337,51 |
-15,32 -4,46 |
22:15:00 13.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
71,81 27,09 |
160,69 161,12 |
160,25 161,83 |
-0,43 -0,27 |
22:15:00 13.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
71,78 25,14 |
327,42 329,45 |
323,07 329,84 |
-2,03 -0,62 |
22:30:00 13.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
71,68 21,33 |
182,70 185,63 |
181,90 185,21 |
-2,93 -1,58 |
22:15:00 13.01.2026 |
|
||
|
eBay US2786421030 |
71,25 33,04 |
94,37 93,30 |
93,27 94,43 |
1,07 +1,15 |
22:30:00 13.01.2026 |
|
||
|
Charles Schwab US8085131055 |
71,08 34,69 |
101,18 101,90 |
100,41 102,14 |
-0,72 -0,71 |
22:15:00 13.01.2026 |
|
||
|
News B US65249B2088 |
70,47 31,06 |
30,61 30,50 |
30,24 30,64 |
0,11 +0,36 |
22:30:00 13.01.2026 |
|
||
|
Tractor Supply US8923561067 |
70,00 32,81 |
51,76 50,68 |
50,88 51,81 |
1,08 +2,13 |
22:30:00 13.01.2026 |
|
||
|
Carvana US1468691027 |
69,74 109,63 |
468,55 464,52 |
456,90 471,93 |
4,03 +0,87 |
22:15:00 13.01.2026 |
|
||
|
Cisco US17275R1023 |
69,60 23,97 |
75,47 74,01 |
73,86 75,50 |
1,46 +1,97 |
22:30:00 13.01.2026 |
|
||
|
Bank of America US0605051046 |
69,07 29,06 |
54,54 55,19 |
54,31 55,52 |
-0,65 -1,18 |
22:15:00 13.01.2026 |
|
||
|
Deere US2441991054 |
68,25 30,01 |
499,52 490,74 |
490,06 499,59 |
8,78 +1,79 |
22:15:00 13.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
68,17 24,29 |
558,30 551,24 |
550,89 563,28 |
7,06 +1,28 |
22:15:00 13.01.2026 |
|
||
|
Ventas US92276F1003 |
67,11 26,04 |
76,93 75,68 |
75,46 76,97 |
1,25 +1,65 |
22:15:00 13.01.2026 |
|
||
|
Lowes Companies US5486611073 |
66,46 26,78 |
274,25 270,89 |
270,50 274,74 |
3,36 +1,24 |
22:15:00 13.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
65,76 40,29 |
983,28 967,16 |
975,00 1.004,42 |
16,12 +1,67 |
22:30:00 13.01.2026 |
|
||
|
Regency Centers US7588491032 |
65,75 23,38 |
69,96 70,19 |
68,78 70,30 |
-0,23 -0,33 |
22:30:00 13.01.2026 |
|
||
|
Carnival PA1436583006 |
65,15 56,08 |
30,99 31,61 |
30,31 31,53 |
-0,62 -1,96 |
22:15:00 13.01.2026 |
|
||
|
NetApp US64110D1046 |
65,06 36,86 |
107,28 107,03 |
107,10 110,42 |
0,25 +0,23 |
22:30:00 13.01.2026 |
|
||
|
Lennar US5260571048 |
65,04 36,50 |
123,32 120,90 |
119,99 123,55 |
2,42 +2,00 |
22:15:00 13.01.2026 |
|
||
|
Tesla US88160R1014 |
65,01 59,28 |
447,20 448,96 |
443,95 451,80 |
-1,76 -0,39 |
22:30:00 13.01.2026 |
|
||
|
Dover US2600031080 |
64,81 25,36 |
204,40 203,44 |
203,14 205,09 |
0,96 +0,47 |
22:15:00 13.01.2026 |
|
||
|
Amazon US0231351067 |
64,78 35,01 |
242,60 246,47 |
240,25 247,66 |
-3,87 -1,57 |
22:30:00 13.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
64,58 28,55 |
206,55 209,42 |
205,53 210,48 |
-2,87 -1,37 |
22:15:00 13.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
64,47 22,69 |
257,07 262,80 |
256,72 263,00 |
-5,73 -2,18 |
22:30:00 13.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
63,51 32,69 |
27,84 28,26 |
27,78 28,45 |
-0,42 -1,49 |
22:15:00 13.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
62,96 31,53 |
416,88 414,13 |
414,69 420,05 |
2,75 +0,66 |
22:15:00 13.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
62,71 18,50 |
344,59 350,49 |
343,35 349,24 |
-5,90 -1,68 |
22:15:00 13.01.2026 |
|
||
|
MetLife US59156R1086 |
62,38 27,89 |
77,08 78,32 |
76,64 79,00 |
-1,24 -1,58 |
22:15:00 13.01.2026 |
|
||
|
Booking US09857L1089 |
62,37 27,20 |
5.314,71 5.391,52 |
5.270,00 5.417,77 |
-76,81 -1,42 |
22:30:00 13.01.2026 |
|
||
|
Ross Stores US7782961038 |
62,08 31,95 |
193,23 192,26 |
192,23 193,49 |
0,97 +0,50 |
22:30:00 13.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
61,74 32,82 |
48,13 48,52 |
47,88 48,84 |
-0,39 -0,80 |
22:30:00 13.01.2026 |
|
||
|
Stryker US8636671013 |
60,66 24,27 |
355,82 361,37 |
351,77 361,22 |
-5,55 -1,54 |
22:15:00 13.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
60,28 22,34 |
180,93 181,82 |
180,25 182,79 |
-0,89 -0,49 |
22:15:00 13.01.2026 |
|
||
|
T-Mobile US US8725901040 |
58,85 26,25 |
189,67 197,51 |
188,15 197,22 |
-7,84 -3,97 |
22:30:00 13.01.2026 |
|
||
|
Universal Health Services US9139031002 |
58,56 31,76 |
201,81 205,96 |
198,85 205,31 |
-4,15 -2,01 |
22:15:00 13.01.2026 |
|
||
|
Invesco BMG491BT1088 |
57,48 36,57 |
28,30 28,76 |
28,27 28,85 |
-0,46 -1,60 |
22:15:00 13.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
57,24 33,15 |
59,78 60,20 |
59,69 60,72 |
-0,42 -0,70 |
22:15:00 13.01.2026 |
|
||
|
Sempra Energy US8168511090 |
56,97 25,51 |
90,29 89,10 |
88,95 90,46 |
1,19 +1,34 |
22:15:00 13.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
56,43 32,83 |
758,91 768,00 |
743,95 765,16 |
-9,09 -1,18 |
22:30:00 13.01.2026 |
|
||
|
American Electric Power US0255371017 |
55,98 22,91 |
116,62 116,57 |
115,60 117,00 |
0,05 +0,04 |
22:30:00 13.01.2026 |
|
||
|
Northern Trust US6658591044 |
54,04 29,23 |
145,25 146,17 |
144,62 146,48 |
-0,92 -0,63 |
22:30:00 13.01.2026 |
|
||
|
Packaging US6951561090 |
53,60 24,91 |
218,65 217,22 |
215,42 219,08 |
1,43 +0,66 |
22:15:00 13.01.2026 |
|
||
|
Waters US9418481035 |
53,21 33,16 |
394,03 393,68 |
383,41 400,88 |
0,35 +0,09 |
22:15:00 13.01.2026 |
|
||
|
Gartner US3666511072 |
52,85 33,40 |
235,79 242,30 |
232,08 242,04 |
-6,51 -2,69 |
22:15:00 13.01.2026 |
|
||
|
Electronic Arts US2855121099 |
52,04 27,72 |
204,33 204,25 |
204,25 204,60 |
0,08 +0,04 |
22:30:00 13.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
51,93 22,59 |
100,21 98,83 |
98,27 100,25 |
1,38 +1,40 |
22:15:00 13.01.2026 |
|
||
|
DexCom US2521311074 |
51,76 35,27 |
70,25 70,98 |
68,48 70,89 |
-0,73 -1,03 |
22:30:00 13.01.2026 |
|
||
|
FirstEnergy US3379321074 |
51,20 22,19 |
45,30 44,73 |
44,68 45,31 |
0,57 +1,27 |
22:15:00 13.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
50,90 28,79 |
355,99 357,63 |
353,91 358,00 |
-1,64 -0,46 |
22:15:00 13.01.2026 |
|
||
|
Halliburton US4062161017 |
50,72 44,29 |
32,61 31,90 |
32,24 32,96 |
0,71 +2,23 |
22:15:00 13.01.2026 |
|
||
|
Prudential Financial US7443201022 |
50,37 25,95 |
116,58 117,74 |
115,89 118,32 |
-1,16 -0,99 |
22:15:00 13.01.2026 |
|
||
|
McDonalds US5801351017 |
50,20 18,31 |
309,44 306,75 |
305,23 309,65 |
2,69 +0,88 |
22:15:00 13.01.2026 |
|
||
|
Comerica US2003401070 |
50,00 41,69 |
77,00 78,00 |
77,00 77,00 |
-1,00 -1,28 |
08:15:00 13.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
49,95 17,61 |
89,78 89,49 |
88,89 89,93 |
0,29 +0,32 |
22:15:00 13.01.2026 |
|
||
|
Southern US8425871071 |
49,87 19,24 |
87,55 86,74 |
86,02 87,56 |
0,81 +0,93 |
22:15:00 13.01.2026 |
|
||
|
YUM! Brands US9884981013 |
49,45 21,07 |
156,36 156,92 |
155,33 156,91 |
-0,56 -0,36 |
22:15:00 13.01.2026 |
|
||
|
Altria US02209S1033 |
48,96 22,92 |
60,15 58,54 |
58,38 60,15 |
1,61 +2,75 |
22:15:00 13.01.2026 |
|
||
|
Ford Motor US3453708600 |
48,39 42,61 |
13,98 14,03 |
13,97 14,13 |
-0,05 -0,36 |
22:15:00 13.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
47,97 23,11 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
News US65249B1098 |
47,71 29,65 |
26,63 26,54 |
26,24 26,66 |
0,09 +0,34 |
22:30:00 13.01.2026 |
|
||
|
Coca-Cola US1912161007 |
47,48 17,05 |
71,24 70,50 |
70,28 71,24 |
0,74 +1,05 |
22:15:00 13.01.2026 |
|
||
|
M&T Bank US55261F1049 |
47,13 31,28 |
209,16 211,55 |
208,61 213,59 |
-2,39 -1,13 |
22:15:00 13.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
46,98 23,61 |
179,96 175,94 |
175,84 180,42 |
4,02 +2,28 |
22:15:00 13.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
46,89 27,33 |
319,92 328,38 |
317,43 328,36 |
-8,46 -2,58 |
22:15:00 13.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
46,77 35,25 |
39,41 40,34 |
38,70 40,10 |
-0,93 -2,31 |
22:15:00 13.01.2026 |
|
||
|
F5 Networks US3156161024 |
46,68 34,34 |
269,81 270,56 |
267,83 272,82 |
-0,75 -0,28 |
22:30:00 13.01.2026 |
|
||
|
Coterra Energy US1270971039 |
46,49 41,31 |
25,20 24,93 |
25,05 25,51 |
0,27 +1,08 |
22:15:00 13.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
46,44 35,70 |
714,04 724,76 |
708,11 725,72 |
-10,72 -1,48 |
22:30:00 13.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
45,59 21,96 |
166,69 166,25 |
163,67 166,74 |
0,44 +0,26 |
22:15:00 13.01.2026 |
|
||
|
BlackRock US09290D1019 |
45,31 25,37 |
1.089,54 1.089,26 |
1.074,00 1.091,35 |
0,28 +0,03 |
22:15:00 13.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
44,55 31,60 |
205,17 206,33 |
204,66 207,82 |
-1,16 -0,56 |
22:30:00 13.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
44,40 23,64 |
78,73 78,60 |
78,07 79,43 |
0,13 +0,17 |
22:15:00 13.01.2026 |
|
||
|
ServiceNow US81762P1021 |
44,34 40,54 |
138,19 142,64 |
137,20 144,65 |
-4,45 -3,12 |
22:15:00 13.01.2026 |
|
||
|
Merck US58933Y1055 |
44,29 26,00 |
108,26 109,19 |
107,24 109,29 |
-0,93 -0,85 |
22:15:00 13.01.2026 |
|
||
|
Exelon US30161N1019 |
43,85 22,65 |
43,32 42,90 |
42,76 43,36 |
0,42 +0,98 |
22:30:00 13.01.2026 |
|
||
|
Home Depot US4370761029 |
43,06 24,18 |
379,74 374,94 |
371,00 380,18 |
4,80 +1,28 |
22:15:00 13.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
42,87 30,72 |
146,02 148,85 |
143,71 147,14 |
-2,83 -1,90 |
22:15:00 13.01.2026 |
|
||
|
Prologis US74340W1036 |
42,78 30,10 |
130,22 129,06 |
127,47 130,22 |
1,16 +0,90 |
22:15:00 13.01.2026 |
|
||
|
Amgen US0311621009 |
41,20 26,18 |
324,30 325,54 |
319,86 327,75 |
-1,24 -0,38 |
22:30:00 13.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
40,53 26,66 |
20,56 20,60 |
20,30 20,68 |
-0,04 -0,19 |
22:15:00 13.01.2026 |
|
||
|
CME Group A US12572Q1058 |
39,49 22,95 |
268,45 264,98 |
262,79 268,69 |
3,47 +1,31 |
22:30:00 13.01.2026 |
|
||
|
Alliant Energy US0188021085 |
39,45 22,30 |
66,17 65,17 |
65,24 66,33 |
1,00 +1,53 |
22:30:00 13.01.2026 |
|
||
|
Ameren US0236081024 |
39,02 21,87 |
101,43 100,20 |
99,94 101,53 |
1,23 +1,23 |
22:15:00 13.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
38,93 38,40 |
239,09 238,33 |
237,37 240,29 |
0,76 +0,32 |
22:30:00 13.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
38,64 28,89 |
212,45 215,74 |
212,28 216,73 |
-3,29 -1,52 |
22:15:00 13.01.2026 |
|
||
|
Lamb Weston US5132721045 |
38,32 22,37 |
41,87 41,43 |
41,19 41,99 |
0,44 +1,06 |
22:15:00 13.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
37,31 18,89 |
213,65 209,72 |
208,98 214,36 |
3,93 +1,87 |
22:15:00 13.01.2026 |
|
||
|
Xylem US98419M1009 |
36,62 28,06 |
140,11 139,08 |
139,01 140,33 |
1,03 +0,74 |
22:15:00 13.01.2026 |
|
||
|
Duke Energy US26441C2044 |
36,41 19,86 |
117,39 116,71 |
115,99 117,52 |
0,68 +0,58 |
22:15:00 13.01.2026 |
|
||
|
Carrier Global US14448C1045 |
36,15 23,92 |
55,21 55,38 |
55,03 55,88 |
-0,17 -0,31 |
22:15:00 13.01.2026 |
|
||
|
Atmos Energy US0495601058 |
34,39 16,17 |
168,41 167,61 |
166,76 168,83 |
0,80 +0,48 |
22:15:00 13.01.2026 |
|
||
|
IQVIA US46266C1053 |
33,29 32,94 |
241,57 240,86 |
238,49 244,82 |
0,71 +0,29 |
22:15:00 13.01.2026 |
|
||
|
FedEx US31428X1063 |
32,54 33,13 |
309,66 311,92 |
308,52 311,80 |
-2,26 -0,72 |
22:15:00 13.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
32,20 31,91 |
18,51 18,34 |
18,32 18,67 |
0,17 +0,93 |
22:30:00 13.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
32,17 29,98 |
271,81 276,02 |
270,31 275,87 |
-4,21 -1,53 |
22:15:00 13.01.2026 |
|
||
|
Hershey US4278661081 |
30,94 24,82 |
195,29 193,13 |
193,10 196,64 |
2,16 +1,12 |
22:15:00 13.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
30,91 18,71 |
221,21 223,02 |
221,09 222,84 |
-1,81 -0,81 |
22:15:00 13.01.2026 |
|
||
|
Paychex US7043261079 |
30,82 24,42 |
109,66 112,69 |
108,92 112,49 |
-3,03 -2,69 |
22:30:00 13.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
29,79 26,83 |
271,83 272,91 |
269,04 275,46 |
-1,08 -0,40 |
22:15:00 13.01.2026 |
|
||
|
PPL US69351T1060 |
29,68 21,07 |
34,98 34,80 |
34,41 35,00 |
0,18 +0,52 |
22:15:00 13.01.2026 |
|
||
|
Public Storage US74460D1090 |
29,65 25,50 |
279,83 279,20 |
273,76 280,40 |
0,63 +0,23 |
22:15:00 13.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
29,34 27,18 |
140,50 140,37 |
137,35 140,62 |
0,13 +0,09 |
22:15:00 13.01.2026 |
|
||
|
Genuine Parts US3724601055 |
29,26 26,65 |
131,97 129,21 |
128,95 132,00 |
2,76 +2,14 |
22:15:00 13.01.2026 |
|
||
|
Gap US3647601083 |
29,12 57,72 |
23,53 23,81 |
23,53 23,53 |
-0,28 -1,18 |
08:17:00 13.01.2026 |
|
||
|
VeriSign US92343E1029 |
29,12 27,89 |
246,34 248,66 |
245,53 250,42 |
-2,32 -0,93 |
22:30:00 13.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
28,99 23,82 |
410,91 415,95 |
408,47 416,20 |
-5,04 -1,21 |
22:30:00 13.01.2026 |
|
||
|
Take Two US8740541094 |
28,86 33,75 |
247,49 248,92 |
244,90 250,46 |
-1,43 -0,57 |
22:30:00 13.01.2026 |
|
||
|
Corteva US22052L1044 |
28,30 22,72 |
68,85 68,49 |
68,61 69,26 |
0,36 +0,53 |
22:15:00 13.01.2026 |
|
||
|
CMS Energy US1258961002 |
28,23 21,60 |
70,56 69,85 |
69,59 70,60 |
0,71 +1,02 |
22:15:00 13.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
27,99 30,43 |
43,79 43,43 |
43,23 44,00 |
0,36 +0,83 |
22:15:00 13.01.2026 |
|
||
|
Masco US5745991068 |
27,87 29,53 |
69,85 69,55 |
69,21 70,22 |
0,30 +0,43 |
22:15:00 13.01.2026 |
|
||
|
Ecolab US2788651006 |
27,73 23,91 |
273,54 271,00 |
270,31 273,68 |
2,54 +0,94 |
22:15:00 13.01.2026 |
|
||
|
Equifax US2944291051 |
27,63 33,69 |
217,56 221,65 |
215,61 221,49 |
-4,09 -1,85 |
22:15:00 13.01.2026 |
|
||
|
Omnicom Group US6819191064 |
27,26 27,62 |
77,51 78,16 |
76,94 78,64 |
-0,65 -0,83 |
22:15:00 13.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
27,18 28,89 |
607,08 615,45 |
594,91 620,00 |
-8,37 -1,36 |
22:15:00 13.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
27,18 31,92 |
17,50 17,90 |
17,49 17,99 |
-0,40 -2,23 |
22:30:00 13.01.2026 |
|
||
|
Salesforce US79466L3024 |
25,83 36,30 |
241,06 259,40 |
240,38 260,91 |
-18,34 -7,07 |
22:15:00 13.01.2026 |
|
||
|
Dollar Tree US2567461080 |
25,35 40,06 |
137,37 137,24 |
136,03 138,44 |
0,13 +0,09 |
22:30:00 13.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
25,21 30,35 |
63,38 62,20 |
62,16 63,41 |
1,18 +1,90 |
22:15:00 13.01.2026 |
|
||
|
A.O. Smith US8318652091 |
25,02 26,74 |
70,57 71,01 |
69,97 71,51 |
-0,44 -0,62 |
22:15:00 13.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
25,01 21,17 |
256,76 254,54 |
254,76 256,85 |
2,22 +0,87 |
22:15:00 13.01.2026 |
|
||
|
NOV US62955J1034 |
24,98 36,81 |
14,70 15,17 |
14,70 14,70 |
-0,48 -3,13 |
08:15:00 13.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
24,86 29,66 |
160,71 157,87 |
157,48 161,05 |
2,84 +1,80 |
22:15:00 13.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
24,80 32,51 |
1.484,78 1.491,99 |
1.455,76 1.511,46 |
-7,21 -0,48 |
22:15:00 13.01.2026 |
|
||
|
3M US88579Y1010 |
24,78 27,95 |
169,42 167,94 |
167,79 170,37 |
1,48 +0,88 |
22:15:00 13.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
24,76 20,46 |
105,96 105,00 |
104,52 105,99 |
0,96 +0,91 |
22:15:00 13.01.2026 |
|
||
|
Datadog A US23804L1035 |
23,59 55,77 |
|
|
- - |
|
|
||
|
Equinix US29444U7000 |
23,57 28,80 |
801,31 783,86 |
784,23 807,98 |
17,45 +2,23 |
22:30:00 13.01.2026 |
|
||
|
Avery Dennison US0536111091 |
23,48 25,23 |
187,73 187,97 |
186,82 189,24 |
-0,24 -0,13 |
22:15:00 13.01.2026 |
|
||
|
ResMed US7611521078 |
22,87 34,02 |
254,67 257,84 |
251,84 262,74 |
-3,17 -1,23 |
22:15:00 13.01.2026 |
|
||
|
Leidos US5253271028 |
22,32 19,94 |
195,96 195,60 |
195,43 198,74 |
0,36 +0,18 |
22:15:00 13.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
21,44 22,38 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Boeing US0970231058 |
21,38 37,20 |
244,55 239,81 |
241,31 247,39 |
4,74 +1,98 |
22:15:00 13.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
21,06 19,25 |
26,23 26,64 |
25,98 26,68 |
-0,41 -1,54 |
22:15:00 13.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
20,63 23,44 |
91,11 89,66 |
89,41 91,12 |
1,45 +1,62 |
22:15:00 13.01.2026 |
|
||
|
Evergy US30034W1062 |
19,83 12,91 |
73,93 73,36 |
73,12 74,07 |
0,57 +0,78 |
22:30:00 13.01.2026 |
|
||
|
MSCI US55354G1004 |
19,68 25,60 |
587,44 586,47 |
575,63 589,00 |
0,97 +0,17 |
22:15:00 13.01.2026 |
|
||
|
Incyte US45337C1027 |
19,35 31,44 |
103,43 106,33 |
102,70 107,54 |
-2,90 -2,73 |
22:30:00 13.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
18,96 29,50 |
146,32 147,99 |
143,38 150,00 |
-1,67 -1,13 |
22:15:00 13.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
18,92 23,12 |
74,94 74,00 |
73,79 75,01 |
0,94 +1,27 |
22:30:00 13.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
17,86 21,47 |
178,81 178,39 |
175,17 179,22 |
0,42 +0,24 |
22:15:00 13.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
17,83 23,63 |
124,30 124,64 |
122,20 124,55 |
-0,34 -0,27 |
22:15:00 13.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
17,78 24,14 |
222,09 224,82 |
220,37 224,66 |
-2,73 -1,21 |
22:30:00 13.01.2026 |
|
||
|
ABIOMED US0036541003 |
17,36 33,30 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
MGM Resorts International US5529531015 |
17,14 39,80 |
34,65 34,82 |
33,90 35,06 |
-0,17 -0,49 |
22:15:00 13.01.2026 |
|
||
|
KeyCorp US4932671088 |
17,05 41,21 |
20,85 21,07 |
20,82 21,22 |
-0,22 -1,04 |
22:15:00 13.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
16,73 20,52 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Globe Life US37959E1029 |
16,66 17,75 |
141,93 142,87 |
141,32 143,82 |
-0,94 -0,66 |
22:15:00 13.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
16,61 25,10 |
288,20 288,73 |
286,55 289,57 |
-0,53 -0,18 |
22:15:00 13.01.2026 |
|
||
|
Danaher US2358511028 |
16,30 27,98 |
235,56 239,00 |
228,14 240,65 |
-3,44 -1,44 |
22:15:00 13.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,59 |
161,69 161,46 |
160,31 162,38 |
0,23 +0,14 |
22:15:00 13.01.2026 |
|
||
|
DTE Energy US2333311072 |
15,03 21,04 |
132,20 130,31 |
130,00 132,31 |
1,89 +1,45 |
22:15:00 13.01.2026 |
|
||
|
IDEX US45167R1041 |
14,91 17,62 |
187,33 186,33 |
185,73 187,87 |
1,00 +0,54 |
22:15:00 13.01.2026 |
|
||
|
Texas Instruments US8825081040 |
14,38 30,69 |
188,53 189,07 |
187,71 189,68 |
-0,54 -0,29 |
22:30:00 13.01.2026 |
|
||
|
Elevance Health US0367521038 |
14,30 30,09 |
370,68 374,97 |
369,04 373,25 |
-4,29 -1,14 |
22:15:00 13.01.2026 |
|
||
|
QUALCOMM US7475251036 |
14,18 38,04 |
165,29 169,27 |
164,98 168,33 |
-3,98 -2,35 |
22:30:00 13.01.2026 |
|
||
|
CSX US1264081035 |
14,15 24,52 |
35,63 35,22 |
35,20 35,72 |
0,41 +1,16 |
22:30:00 13.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
13,73 22,66 |
134,44 134,23 |
132,23 134,92 |
0,21 +0,16 |
22:15:00 13.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
13,49 24,03 |
249,92 250,09 |
247,79 250,85 |
-0,17 -0,07 |
22:15:00 13.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
13,49 31,19 |
54,05 54,39 |
53,64 54,68 |
-0,34 -0,63 |
22:15:00 13.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
12,66 41,87 |
116,40 116,84 |
115,68 117,82 |
-0,44 -0,38 |
22:30:00 13.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
12,51 21,64 |
259,87 260,77 |
257,40 260,47 |
-0,90 -0,35 |
22:15:00 13.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
12,15 26,72 |
276,80 280,96 |
273,01 280,40 |
-4,16 -1,48 |
22:15:00 13.01.2026 |
|
||
|
Henry Schein US8064071025 |
11,48 25,77 |
75,82 76,13 |
75,68 76,66 |
-0,31 -0,41 |
22:30:00 13.01.2026 |
|
||
|
Harris US5024311095 |
10,84 19,50 |
341,24 340,68 |
335,51 355,51 |
0,56 +0,16 |
22:15:00 13.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
10,33 19,46 |
555,01 549,63 |
552,50 560,00 |
5,38 +0,98 |
22:15:00 13.01.2026 |
|
||
|
Cognizant US1924461023 |
9,80 27,45 |
84,47 85,23 |
83,80 85,75 |
-0,76 -0,89 |
22:30:00 13.01.2026 |
|
||
|
Realty US7561091049 |
9,72 20,05 |
59,23 58,89 |
58,67 59,38 |
0,34 +0,58 |
22:15:00 13.01.2026 |
|
||
|
Procter Gamble US7427181091 |
9,67 18,18 |
144,24 143,46 |
142,99 144,32 |
0,78 +0,54 |
22:15:00 13.01.2026 |
|
||
|
Rollins US7757111049 |
9,63 20,69 |
61,64 61,01 |
60,54 61,66 |
0,63 +1,03 |
22:15:00 13.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
9,35 30,94 |
281,41 282,30 |
280,39 290,16 |
-0,89 -0,32 |
22:30:00 13.01.2026 |
|
||
|
CVS Health US1266501006 |
8,73 31,54 |
80,68 80,36 |
80,15 81,03 |
0,32 +0,40 |
22:15:00 13.01.2026 |
|
||
|
Union Pacific US9078181081 |
7,94 23,85 |
229,29 229,50 |
227,90 230,59 |
-0,21 -0,09 |
22:15:00 13.01.2026 |
|
||
|
AT&T US00206R1023 |
7,42 24,42 |
23,30 23,74 |
23,19 23,72 |
-0,44 -1,85 |
22:15:00 13.01.2026 |
|
||
|
Microchip Technology US5950171042 |
7,26 42,32 |
74,07 73,39 |
73,51 75,13 |
0,68 +0,93 |
22:30:00 13.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
6,50 34,42 |
171,65 173,57 |
170,81 173,60 |
-1,92 -1,11 |
22:30:00 13.01.2026 |
|
||
|
Equity Residential US29476L1070 |
6,25 23,36 |
60,19 60,26 |
59,10 60,51 |
-0,07 -0,12 |
22:15:00 13.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
6,17 19,44 |
188,45 190,27 |
187,75 190,46 |
-1,82 -0,96 |
22:30:00 13.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
5,88 29,10 |
81,64 81,12 |
80,45 81,87 |
0,52 +0,64 |
22:15:00 13.01.2026 |
|
||
|
Church Dwight US1713401024 |
5,68 23,26 |
87,97 86,66 |
86,91 88,98 |
1,31 +1,51 |
22:15:00 13.01.2026 |
|
||
|
PepsiCo US7134481081 |
4,99 19,58 |
143,48 141,36 |
141,04 143,65 |
2,12 +1,50 |
22:30:00 13.01.2026 |
|
||
|
Fortive US34959J1088 |
4,81 24,46 |
54,68 55,51 |
54,13 55,91 |
-0,83 -1,50 |
22:15:00 13.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
4,71 22,77 |
209,30 208,73 |
208,20 211,00 |
0,57 +0,27 |
22:15:00 13.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
3,47 59,78 |
23,82 24,34 |
23,50 24,78 |
-0,52 -2,14 |
22:15:00 13.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
3,46 18,70 |
82,96 81,93 |
81,53 83,22 |
1,03 +1,26 |
22:15:00 13.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
3,37 25,04 |
26,28 26,77 |
26,22 26,98 |
-0,49 -1,83 |
22:30:00 13.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
2,79 38,76 |
41,34 42,56 |
41,34 41,57 |
-1,22 -2,87 |
12:35:00 13.01.2026 |
|
||
|
Honeywell US4385161066 |
2,67 22,32 |
210,28 208,60 |
208,40 211,21 |
1,68 +0,81 |
22:30:00 13.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
2,66 23,52 |
426,36 432,39 |
420,42 430,97 |
-6,03 -1,39 |
22:30:00 13.01.2026 |
|
||
|
Franklin Resources US3546131018 |
1,92 32,16 |
25,28 25,64 |
25,15 25,65 |
-0,36 -1,40 |
22:15:00 13.01.2026 |
|
||
|
UDR US9026531049 |
1,31 22,92 |
36,13 36,20 |
35,39 36,30 |
-0,07 -0,19 |
22:15:00 13.01.2026 |
|
||
|
Mondelez US6092071058 |
0,45 21,57 |
55,94 54,92 |
54,81 56,05 |
1,02 +1,86 |
22:30:00 13.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Sysco US8718291078 |
-0,49 23,35 |
76,06 74,33 |
74,40 76,26 |
1,73 +2,33 |
22:15:00 13.01.2026 |
|
||
|
Albemarle US0126531013 |
-0,94 56,39 |
176,88 169,33 |
172,80 177,67 |
7,55 +4,46 |
22:15:00 13.01.2026 |
|
||
|
Edison International US2810201077 |
-1,35 27,16 |
60,68 59,99 |
59,70 60,75 |
0,69 +1,15 |
22:15:00 13.01.2026 |
|
||
|
Hologic US4364401012 |
-1,55 27,17 |
74,87 74,86 |
74,84 74,99 |
0,01 +0,01 |
22:30:00 13.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-1,86 28,74 |
49,20 48,85 |
48,55 49,31 |
0,35 +0,72 |
22:15:00 13.01.2026 |
|
||
|
The Mosaic US61945C1036 |
-2,19 45,90 |
26,21 25,72 |
26,09 26,75 |
0,49 +1,91 |
22:15:00 13.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-2,52 29,46 |
218,99 218,82 |
215,49 227,85 |
0,17 +0,08 |
22:15:00 13.01.2026 |
|
||
|
UnitedHealth US91324P1021 |
-2,55 31,15 |
333,93 340,51 |
332,89 341,64 |
-6,58 -1,93 |
22:15:00 13.01.2026 |
|
||
|
Fox US35137L2043 |
-2,60 22,75 |
66,52 66,75 |
65,85 66,81 |
-0,23 -0,34 |
22:30:00 13.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-2,67 25,80 |
443,14 446,46 |
438,46 447,00 |
-3,32 -0,74 |
22:15:00 13.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-3,39 36,85 |
43,20 43,85 |
42,90 44,42 |
-0,65 -1,48 |
22:15:00 13.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-3,75 34,00 |
83,84 83,01 |
82,62 83,95 |
0,83 +1,00 |
22:15:00 13.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-3,76 25,62 |
266,18 267,04 |
264,54 268,58 |
-0,86 -0,32 |
22:15:00 13.01.2026 |
|
||
|
Akamai US00971T1016 |
-5,38 29,81 |
88,86 91,27 |
88,41 91,50 |
-2,41 -2,64 |
22:30:00 13.01.2026 |
|
||
|
DaVita US23918K1088 |
-6,25 34,89 |
104,47 110,10 |
104,25 110,00 |
-5,63 -5,11 |
22:15:00 13.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-6,57 34,52 |
59,88 59,89 |
59,72 60,70 |
-0,01 -0,02 |
22:15:00 13.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-6,70 27,33 |
60,08 59,42 |
59,22 60,13 |
0,66 +1,11 |
22:15:00 13.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-8,33 33,66 |
35,60 35,20 |
35,40 35,60 |
0,40 +1,14 |
15:51:00 13.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-8,34 26,47 |
101,61 100,12 |
99,42 101,61 |
1,49 +1,49 |
22:15:00 13.01.2026 |
|
||
|
Starbucks US8552441094 |
-8,98 30,73 |
90,56 89,96 |
89,50 90,60 |
0,60 +0,67 |
22:30:00 13.01.2026 |
|
||
|
Airbnb US0090661010 |
-9,26 44,83 |
|
|
- - |
|
|
||
|
Hasbro US4180561072 |
-9,74 33,04 |
86,87 86,64 |
86,49 87,42 |
0,23 +0,27 |
22:30:00 13.01.2026 |
|
||
|
Autodesk US0527691069 |
-10,19 35,86 |
270,63 277,89 |
266,93 279,28 |
-7,26 -2,61 |
22:30:00 13.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-10,66 26,38 |
55,92 55,77 |
55,56 56,55 |
0,15 +0,27 |
22:15:00 13.01.2026 |
|
||
|
International Paper US4601461035 |
-11,21 31,46 |
42,56 42,36 |
42,26 42,82 |
0,20 +0,47 |
22:15:00 13.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-12,63 27,08 |
80,24 80,80 |
79,71 81,61 |
-0,56 -0,69 |
22:30:00 13.01.2026 |
|
||
|
Intel US4581401001 |
-13,32 46,20 |
47,29 44,06 |
45,22 48,24 |
3,23 +7,33 |
22:30:00 13.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-14,47 22,01 |
96,42 96,95 |
95,97 97,14 |
-0,53 -0,55 |
22:15:00 13.01.2026 |
|
||
|
American Water Works US0304201033 |
-14,82 25,80 |
131,26 130,30 |
128,70 131,36 |
0,96 +0,74 |
22:15:00 13.01.2026 |
|
||
|
HP US40434L1052 |
-14,93 36,21 |
21,08 21,18 |
20,75 21,42 |
-0,10 -0,47 |
22:15:00 13.01.2026 |
|
||
|
General Mills US3703341046 |
-16,12 22,68 |
44,27 43,48 |
43,35 44,34 |
0,79 +1,82 |
22:15:00 13.01.2026 |
|
||
|
American Tower US03027X1000 |
-16,34 27,35 |
173,96 171,53 |
169,76 174,12 |
2,43 +1,42 |
22:15:00 13.01.2026 |
|
||
|
Moderna US60770K1079 |
-16,81 53,68 |
39,60 33,84 |
34,11 39,70 |
5,76 +17,02 |
22:30:00 13.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-16,84 24,34 |
59,02 58,39 |
57,86 59,30 |
0,63 +1,08 |
22:15:00 13.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-17,66 28,12 |
66,36 66,56 |
63,91 68,73 |
-0,20 -0,30 |
22:30:00 13.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-18,51 26,66 |
25,45 25,75 |
25,21 25,73 |
-0,30 -1,17 |
22:15:00 13.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-19,43 25,38 |
201,52 202,74 |
198,44 203,61 |
-1,22 -0,60 |
22:15:00 13.01.2026 |
|
||
|
Teradyne US8807701029 |
-19,66 34,19 |
229,27 224,36 |
224,36 230,32 |
4,91 +2,19 |
22:30:00 13.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-19,95 18,42 |
8,75 8,61 |
8,62 8,76 |
0,14 +1,63 |
22:15:00 13.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-20,56 21,42 |
98,73 98,27 |
97,81 99,42 |
0,46 +0,47 |
22:30:00 13.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-21,23 27,16 |
68,40 68,75 |
67,61 68,89 |
-0,35 -0,51 |
22:15:00 13.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-22,28 34,77 |
50,50 49,00 |
50,50 50,50 |
1,50 +3,06 |
08:05:00 13.01.2026 |
|
||
|
Boston Properties US1011211018 |
-22,57 94,58 |
66,32 66,91 |
65,98 67,95 |
-0,59 -0,88 |
22:15:00 13.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-23,63 24,45 |
23,51 23,39 |
23,38 23,64 |
0,12 +0,51 |
22:30:00 13.01.2026 |
|
||
|
McCormick US5797802064 |
-23,85 24,87 |
67,42 66,84 |
66,62 67,63 |
0,58 +0,87 |
22:15:00 13.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-25,65 26,97 |
188,04 185,00 |
182,66 188,09 |
3,04 +1,64 |
22:30:00 13.01.2026 |
|
||
|
PPG Industries US6935061076 |
-26,15 28,09 |
107,59 108,05 |
106,59 109,00 |
-0,46 -0,43 |
22:15:00 13.01.2026 |
|
||
|
Biogen US09062X1037 |
-26,71 38,87 |
178,30 185,63 |
177,05 185,90 |
-7,33 -3,95 |
22:30:00 13.01.2026 |
|
||
|
Adobe US00724F1012 |
-26,78 34,77 |
309,93 327,65 |
307,92 323,00 |
-17,72 -5,41 |
22:30:00 13.01.2026 |
|
||
|
Verizon US92343V1044 |
-26,82 21,76 |
39,01 39,84 |
38,80 39,91 |
-0,83 -2,08 |
22:15:00 13.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-27,32 31,58 |
261,44 264,43 |
261,27 267,38 |
-2,99 -1,13 |
22:30:00 13.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-27,52 27,52 |
49,69 50,14 |
49,50 50,45 |
-0,45 -0,90 |
22:15:00 13.01.2026 |
|
||
|
Pfizer US7170811035 |
-28,57 26,55 |
25,15 25,27 |
24,98 25,37 |
-0,12 -0,47 |
22:15:00 13.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-28,98 31,23 |
103,51 106,84 |
102,61 106,77 |
-3,33 -3,12 |
22:30:00 13.01.2026 |
|
||
|
Centene US15135B1017 |
-29,80 37,69 |
45,76 46,39 |
45,67 46,62 |
-0,63 -1,36 |
22:15:00 13.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-29,95 25,47 |
153,16 151,82 |
150,35 154,03 |
1,34 +0,88 |
22:15:00 13.01.2026 |
|
||
|
Dollar General US2566771059 |
-30,85 36,10 |
151,25 148,86 |
148,00 152,04 |
2,39 +1,61 |
22:15:00 13.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-30,94 29,16 |
106,58 108,03 |
106,15 108,01 |
-1,45 -1,34 |
22:15:00 13.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-31,16 34,94 |
110,14 103,89 |
105,77 114,49 |
6,25 +6,02 |
22:15:00 13.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-31,75 34,14 |
61,82 59,30 |
58,37 62,52 |
2,52 +4,25 |
22:30:00 13.01.2026 |
|
||
|
Walt Disney US2546871060 |
-32,03 29,38 |
112,98 112,82 |
111,63 113,20 |
0,16 +0,14 |
22:15:00 13.01.2026 |
|
||
|
Pool US73278L1052 |
-32,39 35,69 |
261,98 258,46 |
256,75 262,33 |
3,52 +1,36 |
22:30:00 13.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-32,98 26,99 |
88,34 91,45 |
87,30 93,52 |
-3,11 -3,40 |
22:15:00 13.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-33,40 31,36 |
58,38 58,62 |
58,38 58,38 |
-0,24 -0,41 |
08:02:00 13.01.2026 |
|
||
|
Humana US4448591028 |
-33,46 37,13 |
273,96 276,59 |
272,87 277,75 |
-2,63 -0,95 |
22:15:00 13.01.2026 |
|
||
|
Fiserv US3377381088 |
-34,53 35,99 |
66,75 68,20 |
65,98 68,55 |
-1,45 -2,13 |
22:30:00 13.01.2026 |
|
||
|
Viatris US92556V1061 |
-34,54 27,10 |
13,37 12,68 |
12,54 13,40 |
0,69 +5,44 |
22:30:00 13.01.2026 |
|
||
|
Ball US0584981064 |
-35,90 31,36 |
55,50 55,47 |
54,82 55,50 |
0,03 +0,05 |
22:15:00 13.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-36,25 21,06 |
16,94 16,81 |
16,69 16,99 |
0,13 +0,77 |
22:15:00 13.01.2026 |
|
||
|
Best Buy US0865161014 |
-38,84 36,77 |
67,48 67,17 |
66,99 68,19 |
0,31 +0,46 |
22:15:00 13.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-39,18 26,73 |
26,11 26,39 |
26,08 26,56 |
-0,28 -1,06 |
22:30:00 13.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-41,10 32,44 |
69,61 68,96 |
68,64 70,00 |
0,65 +0,94 |
22:15:00 13.01.2026 |
|
||
|
Comcast US20030N1019 |
-41,76 29,39 |
28,48 29,06 |
28,40 29,24 |
-0,58 -2,00 |
22:30:00 13.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-42,22 27,13 |
86,81 84,99 |
84,16 86,95 |
1,82 +2,14 |
22:15:00 13.01.2026 |
|
||
|
Clorox US1890541097 |
-42,48 27,34 |
108,86 106,98 |
107,10 109,39 |
1,88 +1,76 |
22:15:00 13.01.2026 |
|
||
|
Target US87612E1064 |
-42,83 37,48 |
108,63 106,14 |
107,98 109,90 |
2,49 +2,35 |
22:15:00 13.01.2026 |
|
||
|
AES US00130H1059 |
-43,02 38,22 |
13,97 14,04 |
13,91 14,16 |
-0,07 -0,50 |
22:15:00 13.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-43,87 44,78 |
12,87 12,91 |
12,87 12,87 |
-0,04 -0,31 |
08:17:00 13.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-46,83 24,97 |
23,50 22,85 |
22,75 23,51 |
0,65 +2,84 |
22:15:00 13.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-47,17 27,14 |
16,57 16,69 |
16,55 17,06 |
-0,12 -0,72 |
22:15:00 13.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-48,57 34,14 |
48,67 48,20 |
48,24 49,15 |
0,47 +0,98 |
22:15:00 13.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-49,59 34,55 |
64,23 66,24 |
63,89 66,53 |
-2,01 -3,03 |
22:15:00 13.01.2026 |
|
||
|
Generac US3687361044 |
-50,51 44,78 |
157,70 156,60 |
156,55 160,75 |
1,10 +0,70 |
22:15:00 13.01.2026 |
|
||
|
Catalent US1488061029 |
-51,21 40,34 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-51,38 35,94 |
82,90 82,41 |
82,04 83,70 |
0,49 +0,59 |
22:15:00 13.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-52,52 65,60 |
37,14 36,90 |
36,26 37,30 |
0,24 +0,65 |
22:30:00 13.01.2026 |
|
||
|
Robert Half US7703231032 |
-52,69 32,66 |
24,80 24,60 |
24,80 24,80 |
0,20 +0,81 |
08:02:00 13.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-53,03 37,70 |
157,50 158,94 |
154,89 158,99 |
-1,44 -0,91 |
22:15:00 13.01.2026 |
|
||
|
Nike US6541061031 |
-53,04 35,32 |
66,30 65,64 |
65,98 67,07 |
0,66 +1,01 |
22:15:00 13.01.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-53,98 40,88 |
115,37 113,02 |
113,96 119,42 |
2,35 +2,08 |
22:15:00 13.01.2026 |
|
||
|
Dow US2605571031 |
-54,30 32,64 |
26,55 26,50 |
26,47 27,07 |
0,05 +0,19 |
22:15:00 13.01.2026 |
|
||
|
CarMax US1431301027 |
-55,30 41,90 |
38,10 38,22 |
38,10 38,10 |
-0,12 -0,31 |
08:05:00 13.01.2026 |
|
||
|
Western Union Company US9598021098 |
-55,45 29,78 |
8,11 8,24 |
8,11 8,11 |
-0,13 -1,61 |
08:05:00 13.01.2026 |
|
||
|
Qorvo US74736K1016 |
-55,69 41,92 |
68,65 67,80 |
68,56 68,65 |
0,85 +1,25 |
15:51:00 13.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-55,89 35,48 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Hanesbrands US4103451021 |
-57,20 55,21 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Illumina US4523271090 |
-58,13 49,58 |
125,18 124,08 |
123,38 125,18 |
1,10 +0,89 |
21:50:00 13.01.2026 |
|
||
|
Global Payments US37940X1028 |
-59,32 35,87 |
77,47 79,68 |
76,89 79,10 |
-2,21 -2,77 |
22:15:00 13.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-62,55 40,23 |
58,50 58,85 |
58,23 59,33 |
-0,35 -0,59 |
22:30:00 13.01.2026 |
|
||
|
Under Armour US9043112062 |
-63,80 50,71 |
4,56 4,58 |
4,56 4,56 |
-0,02 -0,42 |
09:07:00 13.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-64,37 32,34 |
64,44 63,96 |
64,44 64,44 |
0,48 +0,75 |
08:15:00 13.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-65,07 37,18 |
12,66 13,00 |
12,66 12,66 |
-0,34 -2,62 |
08:15:00 13.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-66,00 29,85 |
26,35 26,62 |
26,33 26,98 |
-0,27 -1,01 |
22:15:00 13.01.2026 |
|
||
|
Charter A US16119P1084 |
-66,09 37,15 |
197,89 206,67 |
197,50 205,08 |
-8,78 -4,25 |
22:30:00 13.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-66,64 31,77 |
54,64 54,36 |
53,70 54,89 |
0,28 +0,52 |
22:15:00 13.01.2026 |
|
||
|
Under Armour US9043111072 |
-67,93 52,78 |
4,70 4,82 |
4,70 4,80 |
-0,12 -2,48 |
16:33:00 13.01.2026 |
|
||
|
Align Technology US0162551016 |
-68,01 51,34 |
170,20 172,00 |
168,14 172,49 |
-1,80 -1,05 |
22:30:00 13.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-71,24 42,91 |
10,33 10,36 |
10,33 10,33 |
-0,03 -0,24 |
08:02:00 13.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-71,85 46,06 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Baxter International US0718131099 |
-73,64 33,13 |
19,65 20,15 |
19,40 20,45 |
-0,50 -2,48 |
22:15:00 13.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,74 46,82 |
37,00 37,29 |
37,00 37,00 |
-0,29 -0,76 |
08:02:00 13.01.2026 |
|
||
|
PayPal US70450Y1038 |
-74,81 41,09 |
56,56 57,29 |
56,28 57,30 |
-0,73 -1,27 |
22:30:00 13.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-76,26 43,91 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
V.F. US9182041080 |
-76,86 53,83 |
16,56 16,55 |
16,56 16,56 |
0,01 +0,06 |
09:07:00 13.01.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-77,52 35,88 |
10,29 10,55 |
10,25 10,50 |
-0,26 -2,46 |
21:50:00 13.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-86,99 51,27 |
6,90 6,71 |
6,75 6,90 |
0,20 +2,94 |
16:33:00 13.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,85 60,75 |
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.