S&P 500
6.204,95
PKT
+31,88
PKT
+0,52
%
offiziell, realtime
6.253,75
USD
+30,00
USD
+0,48
%
future, verzögert
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 |
1.549,33 52,25 |
157,99 157,75 |
155,96 158,66 |
0,24 +0,15 |
23:20:00 30.06.2025 |
|
||
|
Quanta Services US74762E1029 |
815,03 37,60 |
378,08 381,26 |
369,64 381,49 |
-3,18 -0,83 |
22:15:00 30.06.2025 |
|
||
|
Broadcom US11135F1012 |
748,90 41,24 |
275,65 269,35 |
272,13 277,70 |
6,30 +2,34 |
23:20:00 30.06.2025 |
|
||
|
Tapestry US8760301072 |
562,23 40,92 |
87,81 87,11 |
86,98 88,00 |
0,70 +0,80 |
22:15:00 30.06.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
515,49 53,39 |
313,14 309,51 |
307,00 314,17 |
3,63 +1,17 |
22:15:00 30.06.2025 |
|
||
|
Arista Networks US0404131064 |
462,85 35,16 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Marathon Oil US5658491064 |
438,16 49,77 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
United Rentals US9113631090 |
411,32 40,56 |
753,40 752,62 |
750,30 756,48 |
0,78 +0,10 |
22:15:00 30.06.2025 |
|
||
|
Palo Alto Networks US6974351057 |
404,66 40,85 |
|
|
- - |
|
|
||
|
Unum Group US91529Y1064 |
394,64 37,55 |
68,08 68,26 |
68,08 68,08 |
-0,18 -0,26 |
09:05:00 30.06.2025 |
|
||
|
NRG Energy US6293775085 |
389,64 40,72 |
160,58 162,67 |
160,20 164,32 |
-2,09 -1,28 |
22:15:00 30.06.2025 |
|
||
|
Diamondback Energy US25278X1090 |
383,64 42,89 |
137,40 139,77 |
137,00 139,16 |
-2,37 -1,70 |
23:20:00 30.06.2025 |
|
||
|
McKesson US58155Q1031 |
368,68 27,22 |
732,78 725,78 |
722,09 732,95 |
7,00 +0,96 |
22:15:00 30.06.2025 |
|
||
|
Tesla US88160R1014 |
367,75 62,02 |
317,66 323,63 |
316,60 325,54 |
-5,97 -1,84 |
23:20:00 30.06.2025 |
|
||
|
Eli Lilly US5324571083 |
366,13 33,22 |
779,53 775,45 |
774,50 785,00 |
4,08 +0,53 |
22:15:00 30.06.2025 |
|
||
|
KLA-Tencor US4824801009 |
357,73 42,30 |
895,74 889,87 |
885,42 898,25 |
5,87 +0,66 |
23:20:00 30.06.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
350,70 38,75 |
166,11 167,41 |
165,68 167,90 |
-1,30 -0,78 |
22:15:00 30.06.2025 |
|
||
|
Dell Technologies US24703L2025 |
337,98 43,36 |
122,60 123,99 |
122,13 124,44 |
-1,39 -1,12 |
22:15:00 30.06.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
329,69 28,14 |
257,39 254,51 |
253,92 257,87 |
2,88 +1,13 |
22:15:00 30.06.2025 |
|
||
|
Howmet Aerospace US4432011082 |
302,44 29,07 |
186,13 184,90 |
182,58 187,47 |
1,23 +0,67 |
22:15:00 30.06.2025 |
|
||
|
Amphenol US0320951017 |
301,24 28,59 |
98,75 97,67 |
97,38 99,00 |
1,08 +1,11 |
22:15:00 30.06.2025 |
|
||
|
Eaton IE00B8KQN827 |
290,07 31,90 |
356,99 353,23 |
352,44 358,20 |
3,76 +1,06 |
22:15:00 30.06.2025 |
|
||
|
HCA US40412C1018 |
288,74 30,90 |
383,10 379,30 |
375,02 383,32 |
3,80 +1,00 |
22:15:00 30.06.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
287,81 46,52 |
43,35 43,87 |
43,11 43,93 |
-0,52 -1,19 |
22:15:00 30.06.2025 |
|
||
|
Williams-Sonoma US9699041011 |
284,24 47,27 |
163,37 164,22 |
161,76 164,74 |
-0,85 -0,52 |
22:15:00 30.06.2025 |
|
||
|
Ralph Lauren A US7512121010 |
284,11 40,42 |
274,28 276,35 |
271,88 277,37 |
-2,07 -0,75 |
22:15:00 30.06.2025 |
|
||
|
Parker Hannifin US7010941042 |
282,95 30,90 |
698,47 700,54 |
695,36 701,47 |
-2,07 -0,30 |
22:15:00 30.06.2025 |
|
||
|
Iron Mountain US46284V1017 |
279,37 33,22 |
102,57 102,30 |
101,01 102,64 |
0,27 +0,26 |
22:15:00 30.06.2025 |
|
||
|
Oracle US68389X1054 |
274,38 32,43 |
218,63 210,24 |
218,40 228,17 |
8,39 +3,99 |
22:15:00 30.06.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
246,98 31,31 |
266,34 265,50 |
262,76 266,69 |
0,84 +0,32 |
22:15:00 30.06.2025 |
|
||
|
Goldman Sachs US38141G1040 |
244,77 29,36 |
707,75 690,81 |
703,00 714,30 |
16,94 +2,45 |
22:15:00 30.06.2025 |
|
||
|
TransDigm Group US8936411003 |
243,36 32,75 |
1.520,64 1.499,17 |
1.510,00 1.527,26 |
21,47 +1,43 |
22:15:00 30.06.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
240,08 28,08 |
533,73 528,07 |
529,84 534,26 |
5,66 +1,07 |
22:15:00 30.06.2025 |
|
||
|
Grainger US3848021040 |
234,60 27,92 |
1.040,24 1.028,75 |
1.027,61 1.040,65 |
11,49 +1,12 |
22:15:00 30.06.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
233,54 23,32 |
437,41 432,29 |
431,72 438,15 |
5,12 +1,18 |
22:15:00 30.06.2025 |
|
||
|
Gartner US3666511072 |
230,96 31,05 |
404,22 402,76 |
402,92 406,35 |
1,46 +0,36 |
22:15:00 30.06.2025 |
|
||
|
Cintas US1729081059 |
230,90 24,25 |
222,87 220,75 |
220,49 223,50 |
2,12 +0,96 |
23:20:00 30.06.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
229,17 24,98 |
83,18 84,27 |
83,10 83,97 |
-1,09 -1,29 |
22:15:00 30.06.2025 |
|
||
|
Williams Companies US9694571004 |
228,59 30,08 |
62,81 62,67 |
62,30 63,44 |
0,14 +0,22 |
22:15:00 30.06.2025 |
|
||
|
Capital One Financial US14040H1059 |
228,44 37,85 |
212,76 211,01 |
211,80 215,60 |
1,75 +0,83 |
22:15:00 30.06.2025 |
|
||
|
Raymond James Financial US7547301090 |
227,73 30,00 |
153,37 153,23 |
152,32 154,35 |
0,14 +0,09 |
22:15:00 30.06.2025 |
|
||
|
Progressive US7433151039 |
225,87 27,03 |
266,86 263,99 |
263,05 267,89 |
2,87 +1,09 |
22:15:00 30.06.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
224,91 41,82 |
738,09 733,63 |
734,50 747,84 |
4,46 +0,61 |
23:20:00 30.06.2025 |
|
||
|
Deere US2441991054 |
221,60 30,70 |
508,49 513,34 |
504,46 512,00 |
-4,85 -0,94 |
22:15:00 30.06.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
221,42 24,63 |
320,12 317,73 |
315,01 321,07 |
2,39 +0,75 |
22:15:00 30.06.2025 |
|
||
|
Cadence Design Systems US1273871087 |
219,96 37,58 |
308,15 305,20 |
306,12 310,11 |
2,95 +0,97 |
23:20:00 30.06.2025 |
|
||
|
Costco Wholesale US22160K1051 |
219,34 24,65 |
989,94 985,14 |
979,98 991,74 |
4,80 +0,49 |
23:20:00 30.06.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
219,28 27,39 |
126,87 124,68 |
124,69 127,08 |
2,19 +1,76 |
22:15:00 30.06.2025 |
|
||
|
American Express US0258161092 |
218,93 32,41 |
318,98 317,19 |
317,65 320,00 |
1,79 +0,56 |
22:15:00 30.06.2025 |
|
||
|
CF Industries US1252691001 |
216,13 39,51 |
92,00 90,99 |
90,12 92,29 |
1,01 +1,11 |
22:15:00 30.06.2025 |
|
||
|
PulteGroup US7458671010 |
213,84 36,69 |
105,46 105,52 |
104,28 106,18 |
-0,06 -0,06 |
22:15:00 30.06.2025 |
|
||
|
Cardinal Health US14149Y1082 |
210,18 28,31 |
168,00 167,18 |
166,82 168,39 |
0,82 +0,49 |
22:15:00 30.06.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
209,32 24,38 |
90,13 89,16 |
89,00 90,35 |
0,97 +1,09 |
23:20:00 30.06.2025 |
|
||
|
CBRE Group A US12504L1098 |
208,90 31,68 |
140,12 139,38 |
138,46 140,31 |
0,74 +0,53 |
22:15:00 30.06.2025 |
|
||
|
Marriott US5719032022 |
207,00 32,46 |
273,21 273,47 |
270,52 275,41 |
-0,26 -0,10 |
23:20:00 30.06.2025 |
|
||
|
AutoZone US0533321024 |
206,26 27,19 |
3.712,23 3.609,49 |
3.615,59 3.717,16 |
102,74 +2,85 |
22:15:00 30.06.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
206,12 33,15 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Boston Scientific US1011371077 |
206,08 28,07 |
107,41 106,53 |
106,26 107,52 |
0,88 +0,83 |
22:15:00 30.06.2025 |
|
||
|
Lam Research US5128073062 |
205,08 42,63 |
97,34 97,20 |
96,86 97,65 |
0,14 +0,14 |
23:20:00 30.06.2025 |
|
||
|
Applied Materials US0382221051 |
204,23 42,37 |
183,07 183,21 |
182,54 184,75 |
-0,14 -0,08 |
23:20:00 30.06.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
202,59 31,95 |
105,62 105,07 |
104,56 105,68 |
0,55 +0,52 |
22:15:00 30.06.2025 |
|
||
|
Nucor US6703461052 |
202,14 42,80 |
129,54 131,43 |
129,50 131,85 |
-1,89 -1,44 |
22:15:00 30.06.2025 |
|
||
|
Wells Fargo US9497461015 |
201,71 33,94 |
80,12 79,50 |
79,92 81,09 |
0,62 +0,78 |
22:15:00 30.06.2025 |
|
||
|
Synchrony Financial US87165B1035 |
196,96 38,89 |
66,74 66,19 |
66,35 67,01 |
0,55 +0,83 |
22:15:00 30.06.2025 |
|
||
|
Republic Services US7607591002 |
194,48 20,97 |
246,61 244,37 |
243,60 246,74 |
2,24 +0,92 |
22:15:00 30.06.2025 |
|
||
|
Caterpillar US1491231015 |
194,17 31,24 |
388,21 384,71 |
384,91 389,13 |
3,50 +0,91 |
22:15:00 30.06.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
193,92 26,38 |
289,91 287,11 |
288,96 292,43 |
2,80 +0,98 |
22:15:00 30.06.2025 |
|
||
|
Aflac US0010551028 |
189,24 23,27 |
105,46 105,07 |
104,46 105,57 |
0,39 +0,37 |
22:15:00 30.06.2025 |
|
||
|
Motorola Solutions US6200763075 |
189,14 24,22 |
420,46 418,66 |
417,96 421,89 |
1,80 +0,43 |
22:15:00 30.06.2025 |
|
||
|
Morgan Stanley US6174464486 |
189,05 31,29 |
140,86 140,69 |
139,59 141,85 |
0,17 +0,12 |
22:15:00 30.06.2025 |
|
||
|
Netflix US64110L1061 |
187,70 44,52 |
1.339,13 1.323,12 |
1.321,69 1.340,93 |
16,01 +1,21 |
23:20:00 30.06.2025 |
|
||
|
Cencora US03073E1055 |
187,37 25,38 |
299,85 299,42 |
297,83 301,87 |
0,43 +0,14 |
22:15:00 30.06.2025 |
|
||
|
Welltower US95040Q1040 |
186,11 26,61 |
153,73 152,13 |
150,61 153,88 |
1,60 +1,05 |
22:15:00 30.06.2025 |
|
||
|
Darden Restaurants US2371941053 |
185,63 31,30 |
217,97 216,13 |
215,92 218,43 |
1,84 +0,85 |
22:15:00 30.06.2025 |
|
||
|
News B US65249B2088 |
183,17 32,27 |
34,31 33,87 |
33,92 34,41 |
0,44 +1,30 |
23:20:00 30.06.2025 |
|
||
|
Monolithic Power Systems US6098391054 |
182,22 42,72 |
731,38 736,03 |
728,89 740,72 |
-4,65 -0,63 |
23:20:00 30.06.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
181,33 34,97 |
543,41 533,71 |
534,42 544,44 |
9,70 +1,82 |
23:20:00 30.06.2025 |
|
||
|
Hess US42809H1077 |
179,53 40,55 |
138,54 138,97 |
137,87 139,16 |
-0,43 -0,31 |
22:15:00 30.06.2025 |
|
||
|
Copart US2172041061 |
179,47 22,83 |
49,07 48,18 |
47,86 49,10 |
0,89 +1,85 |
23:20:00 30.06.2025 |
|
||
|
Devon Energy US25179M1036 |
178,35 53,91 |
31,81 32,25 |
31,73 32,06 |
-0,44 -1,36 |
22:15:00 30.06.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
174,90 51,64 |
141,90 143,81 |
141,01 144,08 |
-1,91 -1,33 |
23:20:00 30.06.2025 |
|
||
|
American International Group (AIG) US0268747849 |
173,59 29,74 |
85,59 84,59 |
84,59 85,67 |
1,00 +1,18 |
22:15:00 30.06.2025 |
|
||
|
Charles Schwab US8085131055 |
170,15 35,85 |
91,24 89,98 |
90,16 91,36 |
1,26 +1,40 |
22:15:00 30.06.2025 |
|
||
|
Intuit US4612021034 |
168,68 35,64 |
787,63 776,57 |
779,45 790,41 |
11,06 +1,42 |
23:20:00 30.06.2025 |
|
||
|
The Mosaic US61945C1036 |
166,05 46,99 |
36,48 35,32 |
35,14 36,50 |
1,16 +3,28 |
22:15:00 30.06.2025 |
|
||
|
Pentair IE00BLS09M33 |
165,70 30,37 |
102,66 103,58 |
102,03 103,43 |
-0,92 -0,89 |
22:15:00 30.06.2025 |
|
||
|
APA US03743Q1085 |
165,12 47,78 |
18,29 18,56 |
18,16 18,54 |
-0,27 -1,45 |
23:20:00 30.06.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
163,52 19,65 |
485,77 485,68 |
483,44 487,51 |
0,09 +0,02 |
22:15:00 30.06.2025 |
|
||
|
Blackstone US09260D1072 |
163,25 36,90 |
149,58 151,11 |
148,94 152,62 |
-1,53 -1,01 |
22:15:00 30.06.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
157,99 28,91 |
548,96 550,05 |
546,74 553,00 |
-1,09 -0,20 |
22:15:00 30.06.2025 |
|
||
|
Fortinet US34959E1091 |
157,92 37,12 |
105,72 103,11 |
103,41 105,96 |
2,61 +2,53 |
23:20:00 30.06.2025 |
|
||
|
Loews US5404241086 |
156,71 24,43 |
91,66 90,40 |
90,37 91,89 |
1,26 +1,39 |
22:15:00 30.06.2025 |
|
||
|
Carrier Global US14448C1045 |
156,62 26,30 |
73,19 73,67 |
72,99 73,67 |
-0,48 -0,65 |
22:15:00 30.06.2025 |
|
||
|
Wabtec US9297401088 |
154,44 24,37 |
209,35 207,69 |
206,93 210,24 |
1,66 +0,80 |
22:15:00 30.06.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
151,74 34,29 |
56,15 55,05 |
55,15 56,44 |
1,10 +2,00 |
22:15:00 30.06.2025 |
|
||
|
Synopsys US8716071076 |
150,18 37,15 |
512,68 502,63 |
505,00 517,25 |
10,05 +2,00 |
23:20:00 30.06.2025 |
|
||
|
Micron Technology US5951121038 |
149,53 46,96 |
123,25 124,76 |
121,85 124,97 |
-1,51 -1,21 |
23:20:00 30.06.2025 |
|
||
|
Baker Hughes US05722G1004 |
148,36 39,85 |
38,34 38,06 |
37,69 38,82 |
0,28 +0,74 |
23:20:00 30.06.2025 |
|
||
|
Philip Morris US7181721090 |
148,33 21,72 |
182,13 181,03 |
180,23 182,47 |
1,10 +0,61 |
22:15:00 30.06.2025 |
|
||
|
ServiceNow US81762P1021 |
148,06 40,05 |
1.028,08 1.022,42 |
1.020,69 1.035,00 |
5,66 +0,55 |
22:15:00 30.06.2025 |
|
||
|
Simon Property Group US8288061091 |
148,00 35,12 |
160,76 160,50 |
158,00 160,93 |
0,26 +0,16 |
22:15:00 30.06.2025 |
|
||
|
News US65249B1098 |
147,52 30,21 |
29,72 29,43 |
29,50 29,82 |
0,29 +0,99 |
23:20:00 30.06.2025 |
|
||
|
ONEOK US6826801036 |
146,93 35,12 |
81,63 81,25 |
80,82 81,86 |
0,38 +0,47 |
22:15:00 30.06.2025 |
|
||
|
NVR US62944T1051 |
145,98 25,79 |
7.385,66 7.375,51 |
7.331,10 7.435,50 |
10,15 +0,14 |
22:15:00 30.06.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
145,57 31,47 |
176,23 178,53 |
174,58 181,22 |
-2,30 -1,29 |
23:20:00 30.06.2025 |
|
||
|
IBM US4592001014 |
143,12 25,04 |
294,78 289,70 |
290,44 294,81 |
5,08 +1,75 |
22:15:00 30.06.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
142,18 31,35 |
177,39 178,27 |
175,50 181,55 |
-0,88 -0,49 |
23:20:00 30.06.2025 |
|
||
|
Textron US8832031012 |
141,34 30,90 |
80,29 80,34 |
80,07 80,86 |
-0,05 -0,06 |
22:15:00 30.06.2025 |
|
||
|
Microsoft US5949181045 |
140,34 27,20 |
497,41 495,94 |
495,35 500,76 |
1,47 +0,30 |
23:20:00 30.06.2025 |
|
||
|
TJX Cos. US8725401090 |
140,33 27,89 |
123,49 123,38 |
122,26 123,99 |
0,11 +0,09 |
22:15:00 30.06.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
138,73 28,07 |
91,11 91,18 |
90,35 91,87 |
-0,07 -0,08 |
22:15:00 30.06.2025 |
|
||
|
EOG Resources US26875P1012 |
138,42 41,79 |
119,61 120,80 |
118,87 120,20 |
-1,19 -0,99 |
22:15:00 30.06.2025 |
|
||
|
CBOE US12503M1080 |
137,15 26,68 |
232,96 228,77 |
228,12 232,96 |
4,19 +1,83 |
22:15:00 30.06.2025 |
|
||
|
ExxonMobil US30231G1022 |
136,97 31,19 |
107,80 109,38 |
107,72 108,83 |
-1,58 -1,44 |
22:15:00 30.06.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
136,61 34,20 |
151,28 149,99 |
150,00 151,60 |
1,29 +0,86 |
22:15:00 30.06.2025 |
|
||
|
Valero Energy US91913Y1001 |
134,57 42,79 |
134,42 134,69 |
133,82 135,62 |
-0,27 -0,20 |
22:15:00 30.06.2025 |
|
||
|
Walmart US9311421039 |
133,41 21,35 |
97,78 97,27 |
96,32 98,13 |
0,51 +0,52 |
22:15:00 30.06.2025 |
|
||
|
Ulta Beauty US90384S3031 |
132,15 37,19 |
467,82 458,27 |
457,50 469,97 |
9,55 +2,08 |
23:20:00 30.06.2025 |
|
||
|
W. R. Berkley US0844231029 |
131,83 20,52 |
73,47 72,29 |
72,00 73,56 |
1,18 +1,63 |
22:15:00 30.06.2025 |
|
||
|
D.R. Horton US23331A1097 |
130,72 36,53 |
128,92 128,69 |
127,80 129,42 |
0,23 +0,18 |
22:15:00 30.06.2025 |
|
||
|
Occidental Petroleum US6745991058 |
129,42 51,06 |
42,01 42,60 |
41,93 42,36 |
-0,59 -1,38 |
22:15:00 30.06.2025 |
|
||
|
Travelers US89417E1091 |
129,16 24,38 |
267,54 263,31 |
263,32 267,98 |
4,23 +1,61 |
22:15:00 30.06.2025 |
|
||
|
NetApp US64110D1046 |
127,23 36,42 |
106,55 105,72 |
105,44 106,97 |
0,83 +0,79 |
23:20:00 30.06.2025 |
|
||
|
Cincinnati Financial US1720621010 |
126,45 28,69 |
148,92 146,23 |
145,84 149,27 |
2,69 +1,84 |
23:20:00 30.06.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
124,96 27,51 |
146,02 144,66 |
145,31 146,40 |
1,36 +0,94 |
22:15:00 30.06.2025 |
|
||
|
Booking US09857L1089 |
123,83 30,39 |
5.789,24 5.693,13 |
5.691,52 5.795,01 |
96,11 +1,69 |
23:20:00 30.06.2025 |
|
||
|
Snap-On US8330341012 |
123,47 25,59 |
311,18 311,01 |
307,47 311,28 |
0,17 +0,05 |
22:15:00 30.06.2025 |
|
||
|
Molina Healthcare US60855R1005 |
122,05 26,26 |
297,90 297,05 |
294,48 298,02 |
0,85 +0,29 |
22:15:00 30.06.2025 |
|
||
|
CDW US12514G1085 |
120,73 23,05 |
178,59 177,41 |
177,02 179,08 |
1,18 +0,67 |
23:20:00 30.06.2025 |
|
||
|
United Airlines US9100471096 |
119,90 52,40 |
79,63 79,18 |
79,03 80,03 |
0,45 +0,57 |
23:20:00 30.06.2025 |
|
||
|
Vulcan Materials US9291601097 |
119,80 29,58 |
260,82 262,18 |
260,38 264,73 |
-1,36 -0,52 |
22:15:00 30.06.2025 |
|
||
|
Stryker US8636671013 |
118,94 25,62 |
395,63 393,55 |
392,67 395,85 |
2,08 +0,53 |
22:15:00 30.06.2025 |
|
||
|
Corteva US22052L1044 |
118,79 25,33 |
74,53 74,39 |
73,99 74,60 |
0,14 +0,19 |
22:15:00 30.06.2025 |
|
||
|
Nasdaq US6311031081 |
118,63 26,73 |
89,42 89,08 |
88,73 89,64 |
0,34 +0,38 |
23:20:00 30.06.2025 |
|
||
|
MetLife US59156R1086 |
117,23 29,36 |
80,42 80,37 |
79,99 80,52 |
0,05 +0,06 |
22:15:00 30.06.2025 |
|
||
|
ConocoPhillips US20825C1045 |
116,33 37,98 |
89,74 90,17 |
89,10 90,18 |
-0,43 -0,48 |
22:15:00 30.06.2025 |
|
||
|
Emerson Electric US2910111044 |
114,73 26,89 |
133,33 133,17 |
132,66 133,54 |
0,16 +0,12 |
22:15:00 30.06.2025 |
|
||
|
Fox US35137L1052 |
114,16 31,76 |
56,04 56,79 |
55,28 57,18 |
-0,75 -1,32 |
23:20:00 30.06.2025 |
|
||
|
Apple US0378331005 |
114,15 29,48 |
205,17 201,08 |
199,27 207,38 |
4,09 +2,03 |
23:20:00 30.06.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
113,27 34,64 |
41,13 41,51 |
41,07 41,57 |
-0,38 -0,92 |
23:20:00 30.06.2025 |
|
||
|
Waste Management US94106L1098 |
110,48 19,63 |
228,82 228,26 |
226,97 229,24 |
0,56 +0,25 |
22:15:00 30.06.2025 |
|
||
|
Linde IE000S9YS762 |
110,47 20,88 |
|
|
- - |
|
|
||
|
Kroger US5010441013 |
110,07 30,09 |
71,73 71,42 |
71,01 72,02 |
0,31 +0,43 |
22:15:00 30.06.2025 |
|
||
|
T-Mobile US US8725901040 |
108,52 26,38 |
238,26 235,25 |
234,48 238,54 |
3,01 +1,28 |
23:20:00 30.06.2025 |
|
||
|
Regions Financial US7591EP1005 |
108,33 34,82 |
23,52 23,35 |
23,44 23,68 |
0,17 +0,73 |
22:15:00 30.06.2025 |
|
||
|
MGM Resorts International US5529531015 |
107,45 42,62 |
34,39 34,37 |
34,12 34,71 |
0,02 +0,06 |
22:15:00 30.06.2025 |
|
||
|
Expedia US30212P3038 |
105,64 46,93 |
168,68 170,76 |
167,99 170,95 |
-2,08 -1,22 |
23:20:00 30.06.2025 |
|
||
|
Automatic Data Processing US0530151036 |
102,74 24,21 |
308,40 303,45 |
302,95 308,87 |
4,95 +1,63 |
23:20:00 30.06.2025 |
|
||
|
Ametek US0311001004 |
101,71 24,48 |
180,96 180,53 |
179,78 181,46 |
0,43 +0,24 |
22:15:00 30.06.2025 |
|
||
|
Western Digital US9581021055 |
100,49 47,03 |
63,99 63,29 |
63,11 64,34 |
0,70 +1,11 |
23:20:00 30.06.2025 |
|
||
|
F5 Networks US3156161024 |
98,63 34,09 |
294,32 295,75 |
294,05 301,83 |
-1,43 -0,48 |
23:20:00 30.06.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
97,59 20,45 |
218,64 216,97 |
216,30 219,29 |
1,67 +0,77 |
22:15:00 30.06.2025 |
|
||
|
Corning US2193501051 |
97,42 30,09 |
52,59 51,82 |
52,02 52,86 |
0,77 +1,49 |
22:15:00 30.06.2025 |
|
||
|
Allstate US0200021014 |
95,50 27,61 |
201,31 195,76 |
196,41 201,81 |
5,55 +2,84 |
22:15:00 30.06.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
95,00 22,01 |
183,47 181,75 |
181,43 183,75 |
1,72 +0,95 |
22:15:00 30.06.2025 |
|
||
|
Bank of America US0605051046 |
94,85 30,00 |
47,32 47,12 |
47,04 47,61 |
0,20 +0,42 |
22:15:00 30.06.2025 |
|
||
|
Kinder Morgan US49456B1017 |
94,24 28,02 |
29,40 28,98 |
28,93 29,58 |
0,42 +1,45 |
22:15:00 30.06.2025 |
|
||
|
Xylem US98419M1009 |
94,16 28,83 |
129,36 128,23 |
127,42 129,50 |
1,13 +0,88 |
22:15:00 30.06.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
93,75 24,26 |
36,74 36,37 |
36,17 36,76 |
0,37 +1,02 |
22:15:00 30.06.2025 |
|
||
|
General Motors US37045V1008 |
93,26 38,74 |
49,21 49,68 |
48,94 49,58 |
-0,47 -0,95 |
22:15:00 30.06.2025 |
|
||
|
Analog Devices US0326541051 |
93,17 31,29 |
238,02 236,96 |
235,93 238,67 |
1,06 +0,45 |
23:20:00 30.06.2025 |
|
||
|
Waters US9418481035 |
92,63 32,99 |
349,04 352,41 |
346,84 352,72 |
-3,37 -0,96 |
22:15:00 30.06.2025 |
|
||
|
General Dynamics US3695501086 |
92,06 23,08 |
291,66 290,74 |
290,88 293,12 |
0,92 +0,32 |
22:15:00 30.06.2025 |
|
||
|
Principal Financial Group US74251V1026 |
91,43 31,84 |
79,43 79,19 |
79,11 79,57 |
0,24 +0,30 |
23:20:00 30.06.2025 |
|
||
|
Universal Health Services US9139031002 |
89,94 32,97 |
181,15 178,08 |
176,72 182,23 |
3,07 +1,72 |
22:15:00 30.06.2025 |
|
||
|
Assurant US04621X1081 |
89,83 26,89 |
197,49 196,84 |
196,14 198,06 |
0,65 +0,33 |
22:15:00 30.06.2025 |
|
||
|
Dover US2600031080 |
89,64 25,36 |
183,23 183,30 |
182,32 183,48 |
-0,07 -0,04 |
22:15:00 30.06.2025 |
|
||
|
Fastenal US3119001044 |
88,36 24,48 |
42,00 41,96 |
41,80 42,13 |
0,04 +0,10 |
23:20:00 30.06.2025 |
|
||
|
Paychex US7043261079 |
88,27 24,99 |
145,46 143,94 |
143,13 146,00 |
1,52 +1,06 |
23:20:00 30.06.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
87,87 37,99 |
218,49 217,04 |
216,76 219,71 |
1,45 +0,67 |
23:20:00 30.06.2025 |
|
||
|
Tractor Supply US8923561067 |
87,40 33,22 |
52,77 51,71 |
51,33 52,90 |
1,06 +2,05 |
23:20:00 30.06.2025 |
|
||
|
Paccar US6937181088 |
86,58 27,40 |
95,06 94,89 |
94,65 95,44 |
0,17 +0,18 |
23:20:00 30.06.2025 |
|
||
|
AbbVie US00287Y1091 |
86,42 26,43 |
185,62 182,31 |
181,75 186,21 |
3,31 +1,82 |
22:15:00 30.06.2025 |
|
||
|
Citizens Financial Group US1746101054 |
84,56 35,92 |
44,75 44,43 |
44,59 45,15 |
0,32 +0,72 |
22:15:00 30.06.2025 |
|
||
|
Cummins US2310211063 |
84,53 29,66 |
327,50 325,72 |
324,55 329,12 |
1,78 +0,55 |
22:15:00 30.06.2025 |
|
||
|
M&T Bank US55261F1049 |
84,41 33,87 |
193,99 193,78 |
193,40 196,02 |
0,21 +0,11 |
22:15:00 30.06.2025 |
|
||
|
Packaging US6951561090 |
83,94 25,36 |
188,45 189,41 |
187,88 189,27 |
-0,96 -0,51 |
22:15:00 30.06.2025 |
|
||
|
Schlumberger AN8068571086 |
83,86 42,51 |
33,80 34,01 |
33,73 34,20 |
-0,21 -0,62 |
22:15:00 30.06.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
83,42 37,78 |
20,45 18,41 |
20,12 20,97 |
2,04 +11,08 |
22:15:00 30.06.2025 |
|
||
|
MasterCard US57636Q1040 |
82,09 26,78 |
561,94 550,32 |
551,99 562,63 |
11,62 +2,11 |
22:15:00 30.06.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
80,32 23,52 |
311,50 308,66 |
306,68 311,59 |
2,84 +0,92 |
23:20:00 30.06.2025 |
|
||
|
DaVita US23918K1088 |
80,03 35,22 |
142,45 141,67 |
140,82 143,05 |
0,78 +0,55 |
22:15:00 30.06.2025 |
|
||
|
Lennar US5260571048 |
79,73 34,77 |
110,61 110,21 |
109,50 111,30 |
0,40 +0,36 |
22:15:00 30.06.2025 |
|
||
|
Huntington BancAkties US4461501045 |
79,44 34,74 |
16,76 16,60 |
16,67 16,84 |
0,16 +0,96 |
23:20:00 30.06.2025 |
|
||
|
BlackRock US09247X1019 |
79,35 24,13 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
Sherwin-Williams US8243481061 |
79,31 28,98 |
343,36 345,72 |
341,20 345,21 |
-2,36 -0,68 |
22:15:00 30.06.2025 |
|
||
|
Prudential Financial US7443201022 |
76,46 28,75 |
107,44 107,13 |
106,76 107,52 |
0,31 +0,29 |
22:15:00 30.06.2025 |
|
||
|
QUALCOMM US7475251036 |
76,20 38,55 |
159,26 158,54 |
157,80 159,85 |
0,72 +0,45 |
23:20:00 30.06.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
76,14 28,60 |
218,80 218,87 |
216,75 221,64 |
-0,07 -0,03 |
22:15:00 30.06.2025 |
|
||
|
Visa US92826C8394 |
75,66 23,27 |
355,05 348,61 |
349,45 355,61 |
6,44 +1,85 |
22:15:00 30.06.2025 |
|
||
|
Aon IE00BLP1HW54 |
75,18 20,00 |
356,76 352,73 |
352,31 357,47 |
4,03 +1,14 |
22:15:00 30.06.2025 |
|
||
|
Ford Motor US3453708600 |
75,02 42,89 |
10,85 10,80 |
10,69 10,86 |
0,05 +0,46 |
22:15:00 30.06.2025 |
|
||
|
Fiserv US3377381088 |
73,80 30,54 |
172,41 172,33 |
171,07 173,08 |
0,08 +0,05 |
22:15:00 30.06.2025 |
|
||
|
Entergy US29364G1031 |
73,75 26,40 |
83,12 82,48 |
82,16 83,16 |
0,64 +0,78 |
22:15:00 30.06.2025 |
|
||
|
Otis Worldwide US68902V1070 |
72,59 19,39 |
99,02 97,60 |
96,93 99,27 |
1,42 +1,45 |
22:15:00 30.06.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
72,53 30,03 |
186,42 185,75 |
185,92 187,67 |
0,67 +0,36 |
22:15:00 30.06.2025 |
|
||
|
Erie Indemnity US29530P1021 |
72,46 31,00 |
346,79 340,45 |
339,81 348,14 |
6,34 +1,86 |
23:20:00 30.06.2025 |
|
||
|
Nisource US65473P1057 |
71,72 23,83 |
40,34 39,97 |
39,78 40,36 |
0,37 +0,93 |
22:15:00 30.06.2025 |
|
||
|
Moodys US6153691059 |
71,33 28,54 |
501,59 488,03 |
487,58 502,18 |
13,56 +2,78 |
22:15:00 30.06.2025 |
|
||
|
Monster Beverage US61174X1090 |
71,19 23,21 |
62,64 61,71 |
61,69 62,79 |
0,93 +1,51 |
23:20:00 30.06.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
70,73 30,40 |
330,58 326,31 |
325,56 330,83 |
4,27 +1,31 |
22:15:00 30.06.2025 |
|
||
|
Southern US8425871071 |
70,39 20,08 |
91,83 90,90 |
90,50 91,94 |
0,93 +1,02 |
22:15:00 30.06.2025 |
|
||
|
Gap US3647601083 |
70,33 60,06 |
18,51 18,74 |
18,51 18,51 |
-0,23 -1,22 |
08:06:00 30.06.2025 |
|
||
|
Ventas US92276F1003 |
69,79 28,84 |
63,15 62,88 |
61,85 63,19 |
0,27 +0,43 |
22:15:00 30.06.2025 |
|
||
|
State Street US8574771031 |
68,34 32,10 |
106,34 106,00 |
105,87 106,81 |
0,34 +0,32 |
22:15:00 30.06.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
67,86 24,32 |
84,18 83,52 |
83,34 84,35 |
0,66 +0,79 |
22:15:00 30.06.2025 |
|
||
|
YUM! Brands US9884981013 |
67,42 21,44 |
148,18 148,41 |
146,35 148,36 |
-0,23 -0,15 |
22:15:00 30.06.2025 |
|
||
|
Moderna US60770K1079 |
66,90 60,60 |
27,59 27,16 |
27,40 28,74 |
0,43 +1,58 |
23:20:00 30.06.2025 |
|
||
|
MSCI US55354G1004 |
66,62 27,67 |
576,74 576,41 |
569,78 577,30 |
0,33 +0,06 |
22:15:00 30.06.2025 |
|
||
|
Phillips 66 US7185461040 |
64,76 36,90 |
119,30 119,25 |
118,44 120,17 |
0,05 +0,04 |
22:15:00 30.06.2025 |
|
||
|
NOV US62955J1034 |
64,69 42,81 |
10,72 11,00 |
10,72 10,72 |
-0,28 -2,55 |
08:20:00 30.06.2025 |
|
||
|
Lowes Companies US5486611073 |
64,52 27,81 |
221,87 223,63 |
219,73 224,35 |
-1,76 -0,79 |
22:15:00 30.06.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
64,32 28,38 |
339,85 336,78 |
336,06 340,98 |
3,07 +0,91 |
22:15:00 30.06.2025 |
|
||
|
Lamb Weston US5132721045 |
64,18 26,17 |
51,85 53,40 |
51,53 55,04 |
-1,55 -2,90 |
22:15:00 30.06.2025 |
|
||
|
Rollins US7757111049 |
64,13 23,16 |
56,42 56,17 |
55,73 56,58 |
0,25 +0,45 |
22:15:00 30.06.2025 |
|
||
|
Delta Air Lines US2473617023 |
63,99 42,16 |
49,18 49,59 |
48,67 49,77 |
-0,41 -0,83 |
22:15:00 30.06.2025 |
|
||
|
Take Two US8740541094 |
63,89 34,30 |
242,85 241,44 |
237,39 244,41 |
1,41 +0,58 |
23:20:00 30.06.2025 |
|
||
|
Citigroup US1729674242 |
63,79 30,93 |
85,12 84,38 |
84,65 85,44 |
0,74 +0,88 |
22:15:00 30.06.2025 |
|
||
|
FedEx US31428X1063 |
63,78 35,29 |
227,31 228,91 |
227,08 230,55 |
-1,60 -0,70 |
22:15:00 30.06.2025 |
|
||
|
CME Group A US12572Q1058 |
62,90 23,35 |
275,62 274,76 |
272,18 275,90 |
0,86 +0,31 |
23:20:00 30.06.2025 |
|
||
|
Halliburton US4062161017 |
62,29 46,01 |
20,38 20,57 |
20,33 20,74 |
-0,19 -0,92 |
22:15:00 30.06.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
61,01 19,99 |
243,03 239,45 |
239,80 243,12 |
3,58 +1,50 |
22:15:00 30.06.2025 |
|
||
|
Texas Instruments US8825081040 |
60,47 29,91 |
207,62 207,08 |
206,45 208,36 |
0,54 +0,26 |
23:20:00 30.06.2025 |
|
||
|
Comerica US2003401070 |
59,81 43,89 |
51,00 50,50 |
51,00 51,00 |
0,50 +0,99 |
08:20:00 30.06.2025 |
|
||
|
ABIOMED US0036541003 |
58,61 35,28 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Amazon US0231351067 |
58,47 35,49 |
219,39 223,30 |
219,13 223,82 |
-3,91 -1,75 |
23:20:00 30.06.2025 |
|
||
|
Chevron US1667641005 |
58,13 28,84 |
143,19 143,79 |
142,44 144,09 |
-0,60 -0,42 |
22:15:00 30.06.2025 |
|
||
|
Northrop Grumman US6668071029 |
57,47 26,36 |
499,98 494,00 |
494,00 500,95 |
5,98 +1,21 |
22:15:00 30.06.2025 |
|
||
|
Juniper Networks US48203R1041 |
57,21 26,34 |
39,93 36,82 |
39,89 39,93 |
3,11 +8,45 |
22:15:00 30.06.2025 |
|
||
|
Kimco Realty US49446R1095 |
56,91 32,53 |
21,02 20,93 |
20,64 21,04 |
0,09 +0,43 |
22:15:00 30.06.2025 |
|
||
|
Keysight Technologies US49338L1035 |
56,77 24,51 |
163,86 164,34 |
163,18 164,94 |
-0,48 -0,29 |
22:15:00 30.06.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
56,38 33,65 |
536,34 531,32 |
530,39 537,38 |
5,02 +0,94 |
23:20:00 30.06.2025 |
|
||
|
Carnival PA1436583006 |
56,36 61,47 |
28,12 27,26 |
27,19 28,18 |
0,86 +3,15 |
22:15:00 30.06.2025 |
|
||
|
S&P Global US78409V1044 |
56,20 25,05 |
527,29 517,71 |
517,60 528,04 |
9,58 +1,85 |
22:15:00 30.06.2025 |
|
||
|
Honeywell US4385161066 |
55,90 22,31 |
232,88 228,85 |
228,41 233,56 |
4,03 +1,76 |
23:20:00 30.06.2025 |
|
||
|
IDEX US45167R1041 |
55,09 19,57 |
175,57 176,32 |
174,30 176,79 |
-0,75 -0,43 |
22:15:00 30.06.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
54,83 31,29 |
151,73 150,01 |
149,28 152,89 |
1,72 +1,15 |
22:15:00 30.06.2025 |
|
||
|
Globe Life US37959E1029 |
54,33 20,41 |
124,29 123,89 |
123,56 124,56 |
0,40 +0,32 |
22:15:00 30.06.2025 |
|
||
|
Coterra Energy US1270971039 |
54,09 42,63 |
25,38 25,61 |
25,29 25,61 |
-0,23 -0,90 |
22:15:00 30.06.2025 |
|
||
|
Northern Trust US6658591044 |
54,07 30,54 |
126,79 124,41 |
124,94 127,07 |
2,38 +1,91 |
23:20:00 30.06.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
53,93 24,29 |
179,63 177,83 |
177,86 179,73 |
1,80 +1,01 |
22:15:00 30.06.2025 |
|
||
|
Avery Dennison US0536111091 |
53,85 26,03 |
175,47 175,63 |
174,28 175,64 |
-0,16 -0,09 |
22:15:00 30.06.2025 |
|
||
|
Coca-Cola US1912161007 |
53,57 17,96 |
70,75 70,33 |
70,10 70,79 |
0,42 +0,60 |
22:15:00 30.06.2025 |
|
||
|
Extra Space Storage US30225T1025 |
53,09 27,56 |
147,44 145,86 |
143,11 147,57 |
1,58 +1,08 |
22:15:00 30.06.2025 |
|
||
|
McDonalds US5801351017 |
52,62 18,76 |
292,17 291,55 |
290,88 293,50 |
0,62 +0,21 |
22:15:00 30.06.2025 |
|
||
|
Invesco BMG491BT1088 |
52,34 38,21 |
15,77 15,70 |
15,67 15,82 |
0,07 +0,45 |
22:15:00 30.06.2025 |
|
||
|
Exelon US30161N1019 |
51,89 23,66 |
43,42 42,91 |
42,68 43,46 |
0,51 +1,19 |
23:20:00 30.06.2025 |
|
||
|
Rockwell Automation US7739031091 |
51,80 30,70 |
332,17 329,95 |
330,00 332,65 |
2,22 +0,67 |
22:15:00 30.06.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
50,04 30,64 |
445,20 441,30 |
439,23 446,33 |
3,90 +0,88 |
23:20:00 30.06.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
50,00 25,69 |
306,50 304,50 |
302,33 307,04 |
2,00 +0,66 |
23:20:00 30.06.2025 |
|
||
|
Regency Centers US7588491032 |
49,25 30,08 |
71,23 70,54 |
69,88 71,30 |
0,69 +0,98 |
23:20:00 30.06.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
47,61 32,60 |
1.174,72 1.184,54 |
1.165,45 1.181,37 |
-9,82 -0,83 |
22:15:00 30.06.2025 |
|
||
|
Trimble Navigation US8962391004 |
47,35 29,14 |
75,98 75,65 |
75,17 76,35 |
0,33 +0,44 |
23:20:00 30.06.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
45,77 26,53 |
114,25 114,99 |
112,91 114,96 |
-0,74 -0,64 |
22:15:00 30.06.2025 |
|
||
|
Equifax US2944291051 |
45,33 33,29 |
259,37 256,14 |
255,67 260,00 |
3,23 +1,26 |
22:15:00 30.06.2025 |
|
||
|
Abbott Laboratories US0028241000 |
45,08 24,37 |
136,01 134,38 |
134,12 136,24 |
1,63 +1,21 |
22:15:00 30.06.2025 |
|
||
|
Ross Stores US7782961038 |
45,06 33,67 |
127,58 127,90 |
126,83 128,42 |
-0,32 -0,25 |
23:20:00 30.06.2025 |
|
||
|
STERIS IE00BFY8C754 |
44,35 23,06 |
240,22 238,79 |
238,20 240,46 |
1,43 +0,60 |
22:15:00 30.06.2025 |
|
||
|
Altria US02209S1033 |
44,28 23,35 |
58,63 58,75 |
58,27 58,78 |
-0,12 -0,20 |
22:15:00 30.06.2025 |
|
||
|
Interpublic Group of Cos. US4606901001 |
44,27 31,68 |
24,48 24,25 |
24,23 24,62 |
0,23 +0,95 |
22:15:00 30.06.2025 |
|
||
|
Cisco US17275R1023 |
43,94 24,46 |
69,38 68,65 |
68,75 69,55 |
0,73 +1,06 |
23:20:00 30.06.2025 |
|
||
|
Public Storage US74460D1090 |
43,39 26,60 |
293,42 289,88 |
285,65 294,05 |
3,54 +1,22 |
22:15:00 30.06.2025 |
|
||
|
LKQ US5018892084 |
43,24 29,57 |
37,01 37,12 |
36,78 37,17 |
-0,11 -0,30 |
23:20:00 30.06.2025 |
|
||
|
Salesforce US79466L3024 |
43,13 38,57 |
272,69 273,42 |
270,40 276,31 |
-0,73 -0,27 |
22:15:00 30.06.2025 |
|
||
|
CSX US1264081035 |
42,81 24,77 |
32,63 32,91 |
32,57 32,81 |
-0,28 -0,85 |
23:20:00 30.06.2025 |
|
||
|
Cooper Cos. US2166484020 |
42,15 22,36 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Duke Energy US26441C2044 |
41,91 20,88 |
118,00 116,92 |
116,40 118,05 |
1,08 +0,92 |
22:15:00 30.06.2025 |
|
||
|
HP US40434L1052 |
41,88 35,55 |
24,46 24,77 |
24,36 24,94 |
-0,31 -1,25 |
22:15:00 30.06.2025 |
|
||
|
Illinois Tool Works US4523081093 |
41,71 21,92 |
247,25 248,06 |
245,37 247,39 |
-0,81 -0,33 |
22:15:00 30.06.2025 |
|
||
|
Norfolk Southern US6558441084 |
41,56 25,89 |
255,97 255,81 |
255,27 256,57 |
0,16 +0,06 |
22:15:00 30.06.2025 |
|
||
|
Home Depot US4370761029 |
41,19 24,19 |
366,64 368,74 |
364,75 370,56 |
-2,10 -0,57 |
22:15:00 30.06.2025 |
|
||
|
Leidos US5253271028 |
39,82 22,11 |
157,76 155,68 |
155,55 157,96 |
2,08 +1,34 |
22:15:00 30.06.2025 |
|
||
|
Elevance Health US0367521038 |
39,41 29,64 |
388,96 381,49 |
379,64 389,84 |
7,47 +1,96 |
22:15:00 30.06.2025 |
|
||
|
eBay US2786421030 |
39,15 32,31 |
74,46 73,76 |
73,70 74,57 |
0,70 +0,95 |
23:20:00 30.06.2025 |
|
||
|
Roper Technolgies US7766961061 |
38,73 24,24 |
566,84 563,51 |
562,06 567,59 |
3,33 +0,59 |
23:20:00 30.06.2025 |
|
||
|
Gilead Sciences US3755581036 |
38,53 24,83 |
110,87 110,67 |
109,89 111,44 |
0,20 +0,18 |
23:20:00 30.06.2025 |
|
||
|
Teledyne Technologies US8793601050 |
38,51 22,27 |
512,31 509,69 |
508,33 512,34 |
2,62 +0,51 |
22:15:00 30.06.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
38,22 35,61 |
15,36 15,76 |
15,22 15,59 |
-0,40 -2,54 |
23:20:00 30.06.2025 |
|
||
|
Alaska Air Group US0116591092 |
38,16 40,16 |
42,23 41,85 |
42,23 42,23 |
0,38 +0,91 |
08:08:00 30.06.2025 |
|
||
|
KeyCorp US4932671088 |
37,58 43,16 |
17,42 17,22 |
17,32 17,50 |
0,20 +1,16 |
22:15:00 30.06.2025 |
|
||
|
DexCom US2521311074 |
37,27 38,22 |
87,29 86,33 |
85,77 87,48 |
0,96 +1,11 |
23:20:00 30.06.2025 |
|
||
|
Genuine Parts US3724601055 |
37,23 27,27 |
121,31 120,48 |
120,16 121,52 |
0,83 +0,69 |
22:15:00 30.06.2025 |
|
||
|
Sysco US8718291078 |
37,19 26,81 |
75,74 75,01 |
75,03 75,93 |
0,73 +0,97 |
22:15:00 30.06.2025 |
|
||
|
Microchip Technology US5950171042 |
37,07 41,40 |
70,37 70,49 |
69,57 70,70 |
-0,12 -0,17 |
23:20:00 30.06.2025 |
|
||
|
A.O. Smith US8318652091 |
35,99 26,76 |
65,57 65,65 |
65,18 65,81 |
-0,08 -0,12 |
22:15:00 30.06.2025 |
|
||
|
International Paper US4601461035 |
35,84 31,03 |
46,83 47,37 |
46,55 47,15 |
-0,54 -1,14 |
22:15:00 30.06.2025 |
|
||
|
Dominos Pizza US25754A2015 |
34,72 25,28 |
450,60 446,39 |
443,53 451,20 |
4,21 +0,94 |
23:20:00 30.06.2025 |
|
||
|
Accenture IE00B4BNMY34 |
34,71 26,89 |
298,89 295,46 |
295,74 299,01 |
3,43 +1,16 |
22:15:00 30.06.2025 |
|
||
|
Agilent Technologies US00846U1016 |
33,57 29,10 |
118,01 119,17 |
117,48 119,60 |
-1,16 -0,97 |
22:15:00 30.06.2025 |
|
||
|
Union Pacific US9078181081 |
33,07 24,90 |
230,08 231,41 |
229,87 231,86 |
-1,33 -0,57 |
22:15:00 30.06.2025 |
|
||
|
Teradyne US8807701029 |
32,97 36,20 |
89,92 90,35 |
89,66 90,65 |
-0,43 -0,48 |
23:20:00 30.06.2025 |
|
||
|
Ameren US0236081024 |
32,79 22,65 |
96,04 95,31 |
95,02 96,08 |
0,73 +0,77 |
22:15:00 30.06.2025 |
|
||
|
ResMed US7611521078 |
32,64 32,77 |
258,00 255,16 |
255,58 258,24 |
2,84 +1,11 |
22:15:00 30.06.2025 |
|
||
|
VeriSign US92343E1029 |
32,50 27,79 |
288,80 287,68 |
286,89 290,31 |
1,12 +0,39 |
23:20:00 30.06.2025 |
|
||
|
Activision Blizzard US00507V1098 |
32,48 24,06 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Consolidated Edison US2091151041 |
32,35 23,68 |
100,35 98,15 |
98,85 100,43 |
2,20 +2,24 |
22:15:00 30.06.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
31,91 29,65 |
52,78 51,98 |
51,67 53,13 |
0,80 +1,54 |
22:15:00 30.06.2025 |
|
||
|
Ecolab US2788651006 |
31,90 24,97 |
269,44 267,45 |
265,02 269,89 |
1,99 +0,74 |
22:15:00 30.06.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
31,52 35,53 |
162,30 163,68 |
161,45 164,38 |
-1,38 -0,84 |
23:20:00 30.06.2025 |
|
||
|
Cognizant US1924461023 |
31,35 27,39 |
78,03 77,74 |
77,56 78,28 |
0,29 +0,37 |
23:20:00 30.06.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
30,84 30,90 |
241,46 238,65 |
238,21 242,00 |
2,81 +1,18 |
22:15:00 30.06.2025 |
|
||
|
Wynn Resorts US9831341071 |
30,39 44,97 |
93,67 94,68 |
92,77 94,56 |
-1,01 -1,07 |
23:20:00 30.06.2025 |
|
||
|
Procter Gamble US7427181091 |
30,20 18,38 |
159,32 159,86 |
158,13 159,88 |
-0,54 -0,34 |
22:15:00 30.06.2025 |
|
||
|
Mondelez US6092071058 |
29,98 20,75 |
67,44 67,78 |
66,79 67,69 |
-0,34 -0,50 |
23:20:00 30.06.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
29,36 31,06 |
68,59 68,88 |
67,76 68,78 |
-0,29 -0,42 |
22:15:00 30.06.2025 |
|
||
|
AvalonBay Communities US0534841012 |
29,11 23,75 |
203,50 204,38 |
199,87 203,68 |
-0,88 -0,43 |
22:15:00 30.06.2025 |
|
||
|
Invitation Homes US46187W1071 |
28,41 21,22 |
32,80 32,72 |
32,22 32,83 |
0,08 +0,24 |
22:15:00 30.06.2025 |
|
||
|
Sempra Energy US8168511090 |
27,72 26,24 |
75,77 75,36 |
75,12 75,83 |
0,41 +0,54 |
22:15:00 30.06.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
27,63 29,74 |
48,09 47,44 |
47,31 48,22 |
0,65 +1,37 |
22:15:00 30.06.2025 |
|
||
|
Autodesk US0527691069 |
27,03 37,24 |
309,57 305,13 |
305,91 310,23 |
4,44 +1,46 |
23:20:00 30.06.2025 |
|
||
|
The Hershey US4278661081 |
26,95 23,89 |
165,95 166,99 |
164,98 167,34 |
-1,04 -0,62 |
22:15:00 30.06.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
26,23 22,61 |
148,01 147,85 |
145,58 148,10 |
0,16 +0,11 |
22:15:00 30.06.2025 |
|
||
|
PPL US69351T1060 |
25,93 22,68 |
33,89 33,56 |
33,32 33,90 |
0,33 +0,98 |
22:15:00 30.06.2025 |
|
||
|
Masco US5745991068 |
25,56 29,58 |
64,36 64,17 |
63,82 64,50 |
0,19 +0,30 |
22:15:00 30.06.2025 |
|
||
|
American Electric Power US0255371017 |
25,29 23,49 |
103,76 102,46 |
102,09 103,91 |
1,30 +1,27 |
23:20:00 30.06.2025 |
|
||
|
Danaher US2358511028 |
25,15 27,39 |
197,54 198,80 |
196,11 200,42 |
-1,26 -0,63 |
22:15:00 30.06.2025 |
|
||
|
Omnicom Group US6819191064 |
24,50 28,46 |
71,94 71,36 |
71,20 72,31 |
0,58 +0,81 |
22:15:00 30.06.2025 |
|
||
|
Alliant Energy US0188021085 |
23,80 22,93 |
60,47 60,35 |
59,86 60,53 |
0,12 +0,20 |
23:20:00 30.06.2025 |
|
||
|
Lockheed Martin US5398301094 |
22,34 24,14 |
463,14 458,59 |
457,88 463,79 |
4,55 +0,99 |
22:15:00 30.06.2025 |
|
||
|
Henry Schein US8064071025 |
21,80 26,29 |
73,05 73,27 |
72,81 73,72 |
-0,22 -0,30 |
23:20:00 30.06.2025 |
|
||
|
U.S. Bancorp US9029733048 |
21,74 32,43 |
45,25 45,76 |
45,15 45,70 |
-0,51 -1,11 |
22:15:00 30.06.2025 |
|
||
|
Tyler Technologies US9022521051 |
21,73 27,27 |
592,84 581,10 |
580,57 593,83 |
11,74 +2,02 |
22:15:00 30.06.2025 |
|
||
|
Essex Property Trust US2971781057 |
21,71 25,97 |
283,40 285,41 |
277,75 283,62 |
-2,01 -0,70 |
22:15:00 30.06.2025 |
|
||
|
Fortive US34959J1088 |
20,11 24,83 |
52,13 71,60 |
50,03 52,26 |
-19,47 -27,19 |
22:15:00 30.06.2025 |
|
||
|
DTE Energy US2333311072 |
19,79 21,66 |
132,46 131,62 |
130,94 132,58 |
0,84 +0,64 |
22:15:00 30.06.2025 |
|
||
|
Starbucks US8552441094 |
19,66 30,55 |
91,63 92,11 |
91,09 94,16 |
-0,48 -0,52 |
23:20:00 30.06.2025 |
|
||
|
Atmos Energy US0495601058 |
19,62 18,06 |
154,11 152,49 |
152,07 154,19 |
1,62 +1,06 |
22:15:00 30.06.2025 |
|
||
|
Church Dwight US1713401024 |
19,38 23,31 |
96,11 94,78 |
94,65 96,34 |
1,33 +1,40 |
22:15:00 30.06.2025 |
|
||
|
Weyerhaeuser US9621661043 |
19,02 26,94 |
25,69 25,85 |
25,48 25,94 |
-0,16 -0,62 |
22:15:00 30.06.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
18,90 24,67 |
89,47 88,55 |
88,34 89,52 |
0,92 +1,04 |
22:15:00 30.06.2025 |
|
||
|
Las Vegas Sands US5178341070 |
18,40 37,12 |
43,51 44,12 |
43,21 44,10 |
-0,61 -1,38 |
22:15:00 30.06.2025 |
|
||
|
Digital Realty Trust US2538681030 |
18,04 30,38 |
174,33 171,36 |
170,84 174,50 |
2,97 +1,73 |
22:15:00 30.06.2025 |
|
||
|
Zebra Technologies US9892071054 |
17,64 33,54 |
308,36 309,26 |
306,71 311,57 |
-0,90 -0,29 |
23:20:00 30.06.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
17,49 63,44 |
20,28 20,18 |
20,04 20,44 |
0,10 +0,50 |
22:15:00 30.06.2025 |
|
||
|
Harris US5024311095 |
17,27 21,38 |
250,84 246,98 |
247,00 251,26 |
3,86 +1,56 |
22:15:00 30.06.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
17,09 18,60 |
90,90 88,71 |
88,54 91,24 |
2,19 +2,47 |
22:15:00 30.06.2025 |
|
||
|
CMS Energy US1258961002 |
17,00 22,31 |
69,28 69,01 |
68,57 69,34 |
0,27 +0,39 |
22:15:00 30.06.2025 |
|
||
|
ANSYS US03662Q1058 |
16,87 33,03 |
351,22 347,19 |
348,99 352,54 |
4,03 +1,16 |
23:20:00 30.06.2025 |
|
||
|
WEC Energy Group US92939U1060 |
16,58 21,34 |
104,20 103,13 |
102,91 104,28 |
1,07 +1,04 |
22:15:00 30.06.2025 |
|
||
|
Hologic US4364401012 |
16,03 29,03 |
65,16 65,01 |
64,76 65,39 |
0,15 +0,23 |
23:20:00 30.06.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
15,81 23,84 |
79,53 79,00 |
79,06 79,55 |
0,53 +0,67 |
22:15:00 30.06.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 25,37 |
144,12 143,89 |
142,78 144,24 |
0,23 +0,16 |
22:15:00 30.06.2025 |
|
||
|
Amgen US0311621009 |
15,17 26,52 |
279,21 277,13 |
276,63 280,00 |
2,08 +0,75 |
23:20:00 30.06.2025 |
|
||
|
Electronic Arts US2855121099 |
14,97 27,41 |
159,70 157,74 |
156,90 159,91 |
1,96 +1,24 |
23:20:00 30.06.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
14,95 30,90 |
143,60 145,34 |
143,41 145,50 |
-1,74 -1,20 |
23:20:00 30.06.2025 |
|
||
|
NextEra Energy US65339F1012 |
14,94 29,03 |
69,42 70,89 |
67,21 69,67 |
-1,47 -2,07 |
22:15:00 30.06.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
14,60 31,51 |
95,95 96,66 |
95,05 96,40 |
-0,71 -0,73 |
23:20:00 30.06.2025 |
|
||
|
Franklin Resources US3546131018 |
13,88 34,16 |
23,85 23,82 |
23,76 24,02 |
0,03 +0,13 |
22:15:00 30.06.2025 |
|
||
|
3M US88579Y1010 |
13,71 27,83 |
152,24 152,02 |
151,17 152,45 |
0,22 +0,14 |
22:15:00 30.06.2025 |
|
||
|
NortonLifeLock US6687711084 |
13,54 27,01 |
29,40 29,28 |
29,11 29,49 |
0,12 +0,41 |
23:20:00 30.06.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
12,57 27,09 |
282,06 282,35 |
278,88 283,27 |
-0,29 -0,10 |
22:15:00 30.06.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
12,54 27,75 |
405,46 408,28 |
401,72 412,34 |
-2,82 -0,69 |
22:15:00 30.06.2025 |
|
||
|
AT&T US00206R1023 |
12,34 24,76 |
28,94 28,08 |
28,10 29,02 |
0,86 +3,06 |
22:15:00 30.06.2025 |
|
||
|
CoStar Group US22160N1090 |
11,89 30,77 |
80,40 80,76 |
79,96 81,10 |
-0,36 -0,45 |
23:20:00 30.06.2025 |
|
||
|
Equity Residential US29476L1070 |
11,76 25,33 |
67,49 67,35 |
66,42 67,54 |
0,14 +0,21 |
22:15:00 30.06.2025 |
|
||
|
Prologis US74340W1036 |
10,26 28,96 |
105,12 105,62 |
103,50 105,48 |
-0,50 -0,47 |
22:15:00 30.06.2025 |
|
||
|
IQVIA US46266C1053 |
9,84 29,74 |
157,59 157,47 |
156,66 158,96 |
0,12 +0,08 |
22:15:00 30.06.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
9,30 34,52 |
78,21 78,21 |
77,71 78,49 |
0,00 +0,00 |
22:15:00 30.06.2025 |
|
||
|
Boeing US0970231058 |
8,82 39,54 |
209,53 214,55 |
208,07 214,58 |
-5,02 -2,34 |
22:15:00 30.06.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
8,67 30,27 |
74,66 76,21 |
74,58 76,08 |
-1,55 -2,03 |
22:15:00 30.06.2025 |
|
||
|
Bio-Techne US09073M1045 |
8,36 30,11 |
51,45 51,84 |
50,85 52,09 |
-0,39 -0,75 |
23:20:00 30.06.2025 |
|
||
|
American Water Works US0304201033 |
7,77 25,75 |
139,11 137,92 |
137,63 139,18 |
1,19 +0,86 |
22:15:00 30.06.2025 |
|
||
|
Generac US3687361044 |
7,64 46,83 |
143,21 142,41 |
142,67 143,88 |
0,80 +0,56 |
22:15:00 30.06.2025 |
|
||
|
Evergy US30034W1062 |
7,27 15,96 |
68,93 68,31 |
67,93 69,06 |
0,62 +0,91 |
23:20:00 30.06.2025 |
|
||
|
Equinix US29444U7000 |
7,03 28,79 |
795,47 785,11 |
778,18 796,25 |
10,36 +1,32 |
23:20:00 30.06.2025 |
|
||
|
UDR US9026531049 |
6,94 25,22 |
40,83 40,71 |
40,10 40,85 |
0,12 +0,29 |
22:15:00 30.06.2025 |
|
||
|
PPG Industries US6935061076 |
6,28 28,50 |
113,75 114,15 |
113,04 114,20 |
-0,40 -0,35 |
22:15:00 30.06.2025 |
|
||
|
Fox US35137L2043 |
6,08 25,77 |
51,63 52,35 |
50,91 52,62 |
-0,72 -1,38 |
23:20:00 30.06.2025 |
|
||
|
Pool US73278L1052 |
5,97 36,13 |
291,48 292,77 |
286,00 292,61 |
-1,29 -0,44 |
23:20:00 30.06.2025 |
|
||
|
Caesars Entertainment US12769G1004 |
5,68 48,26 |
28,39 28,86 |
28,14 28,78 |
-0,47 -1,63 |
23:20:00 30.06.2025 |
|
||
|
Walt Disney US2546871060 |
5,57 31,10 |
124,01 122,34 |
123,18 124,67 |
1,67 +1,37 |
22:15:00 30.06.2025 |
|
||
|
Xcel Energy US98389B1008 |
4,67 23,57 |
68,10 67,78 |
67,08 68,20 |
0,32 +0,47 |
23:20:00 30.06.2025 |
|
||
|
Johnson Johnson US4781601046 |
4,41 19,09 |
152,75 152,41 |
151,53 152,84 |
0,34 +0,22 |
22:15:00 30.06.2025 |
|
||
|
Merck US58933Y1055 |
4,09 25,26 |
79,16 79,10 |
78,38 79,38 |
0,06 +0,08 |
22:15:00 30.06.2025 |
|
||
|
Truist Financial US89832Q1094 |
3,07 30,73 |
42,99 42,61 |
42,75 43,24 |
0,38 +0,89 |
22:15:00 30.06.2025 |
|
||
|
FirstEnergy US3379321074 |
3,05 31,04 |
40,26 39,90 |
39,70 40,28 |
0,36 +0,90 |
22:15:00 30.06.2025 |
|
||
|
UnitedHealth US91324P1021 |
2,94 30,03 |
311,97 309,11 |
306,48 312,38 |
2,86 +0,93 |
22:15:00 30.06.2025 |
|
||
|
CVS Health US1266501006 |
2,43 32,04 |
68,98 68,49 |
68,25 69,15 |
0,49 +0,72 |
22:15:00 30.06.2025 |
|
||
|
Dollar Tree US2567461080 |
1,75 39,47 |
99,04 98,70 |
97,42 99,60 |
0,34 +0,34 |
23:20:00 30.06.2025 |
|
||
|
Mohawk Industries US6081901042 |
1,74 41,43 |
104,84 104,90 |
103,76 105,00 |
-0,06 -0,06 |
22:15:00 30.06.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Hasbro US4180561072 |
-0,85 34,24 |
73,82 73,13 |
72,50 73,97 |
0,69 +0,94 |
23:20:00 30.06.2025 |
|
||
|
PerkinElmer US7140461093 |
-3,15 35,25 |
96,72 97,82 |
95,97 98,12 |
-1,10 -1,12 |
22:15:00 30.06.2025 |
|
||
|
Realty US7561091049 |
-3,90 21,58 |
57,61 57,03 |
56,56 57,65 |
0,58 +1,02 |
22:15:00 30.06.2025 |
|
||
|
PepsiCo US7134481081 |
-4,43 19,06 |
132,04 131,04 |
130,60 132,36 |
1,00 +0,76 |
23:20:00 30.06.2025 |
|
||
|
DXC Technology US23355L1061 |
-4,52 46,78 |
12,73 12,96 |
12,73 12,73 |
-0,23 -1,77 |
08:02:00 30.06.2025 |
|
||
|
Sealed Air US81211K1007 |
-4,96 31,52 |
26,40 26,80 |
26,40 26,40 |
-0,40 -1,49 |
15:58:00 30.06.2025 |
|
||
|
Southwest Airlines US8447411088 |
-5,67 37,78 |
32,44 32,16 |
32,04 32,51 |
0,28 +0,87 |
22:15:00 30.06.2025 |
|
||
|
Jack Henry Associates US4262811015 |
-6,17 21,92 |
180,17 178,32 |
176,99 180,58 |
1,85 +1,04 |
23:20:00 30.06.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-6,39 20,21 |
9,19 9,19 |
9,15 9,25 |
0,00 +0,00 |
22:15:00 30.06.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-6,50 34,69 |
43,60 43,80 |
43,60 43,60 |
-0,20 -0,46 |
08:05:00 30.06.2025 |
|
||
|
Newmont US6516391066 |
-7,48 37,04 |
58,26 56,76 |
56,75 58,31 |
1,50 +2,64 |
22:15:00 30.06.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-8,31 25,99 |
162,68 161,33 |
161,00 163,10 |
1,35 +0,84 |
22:15:00 30.06.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-8,51 23,04 |
87,17 86,02 |
86,22 87,40 |
1,15 +1,34 |
22:15:00 30.06.2025 |
|
||
|
Tyson Foods US9024941034 |
-8,51 28,59 |
55,94 55,24 |
55,09 56,03 |
0,70 +1,27 |
22:15:00 30.06.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-9,66 20,89 |
128,92 127,89 |
127,72 129,29 |
1,03 +0,81 |
23:20:00 30.06.2025 |
|
||
|
Edison International US2810201077 |
-10,08 27,58 |
51,60 50,97 |
50,70 51,62 |
0,63 +1,24 |
22:15:00 30.06.2025 |
|
||
|
Adobe US00724F1012 |
-11,96 35,69 |
386,88 385,83 |
384,79 390,98 |
1,05 +0,27 |
23:20:00 30.06.2025 |
|
||
|
United Parcel Service US9113121068 |
-12,08 30,67 |
100,94 101,18 |
100,29 101,26 |
-0,24 -0,24 |
22:15:00 30.06.2025 |
|
||
|
J. M. Smucker US8326964058 |
-12,29 25,74 |
98,20 95,63 |
95,25 98,51 |
2,57 +2,69 |
22:15:00 30.06.2025 |
|
||
|
Comcast US20030N1019 |
-12,69 29,11 |
35,69 35,32 |
35,28 35,77 |
0,37 +1,05 |
23:20:00 30.06.2025 |
|
||
|
Centene US15135B1017 |
-13,61 31,90 |
54,28 53,99 |
53,19 54,31 |
0,29 +0,54 |
22:15:00 30.06.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-14,36 33,36 |
57,86 58,67 |
57,50 58,53 |
-0,81 -1,38 |
22:15:00 30.06.2025 |
|
||
|
McCormick US5797802064 |
-14,90 25,62 |
75,82 76,31 |
75,04 77,10 |
-0,49 -0,64 |
22:15:00 30.06.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-15,68 37,76 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-15,77 27,23 |
91,21 91,46 |
90,78 91,43 |
-0,25 -0,27 |
22:15:00 30.06.2025 |
|
||
|
Enphase Energy US29355A1079 |
-16,52 70,78 |
39,65 40,88 |
38,40 40,76 |
-1,23 -3,01 |
23:20:00 30.06.2025 |
|
||
|
American Tower US03027X1000 |
-17,00 27,06 |
221,02 217,78 |
215,86 221,13 |
3,24 +1,49 |
22:15:00 30.06.2025 |
|
||
|
Pfizer US7170811035 |
-18,18 27,70 |
24,24 24,19 |
24,13 24,38 |
0,05 +0,21 |
22:15:00 30.06.2025 |
|
||
|
Albemarle US0126531013 |
-18,61 54,43 |
62,67 64,95 |
62,10 64,13 |
-2,28 -3,51 |
22:15:00 30.06.2025 |
|
||
|
Ball US0584981064 |
-18,63 31,82 |
56,09 56,41 |
55,78 56,31 |
-0,32 -0,57 |
22:15:00 30.06.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
-18,90 32,97 |
525,00 521,00 |
519,79 525,88 |
4,00 +0,77 |
23:20:00 30.06.2025 |
|
||
|
General Mills US3703341046 |
-19,49 22,94 |
51,81 50,52 |
50,50 51,89 |
1,29 +2,55 |
22:15:00 30.06.2025 |
|
||
|
Target US87612E1064 |
-19,81 37,51 |
98,65 99,23 |
98,20 99,63 |
-0,58 -0,58 |
22:15:00 30.06.2025 |
|
||
|
Robert Half US7703231032 |
-21,43 32,91 |
35,60 35,20 |
35,00 35,60 |
0,40 +1,14 |
13:42:00 30.06.2025 |
|
||
|
Catalent US1488061029 |
-21,50 42,09 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-22,07 31,73 |
96,50 96,10 |
95,72 96,92 |
0,40 +0,42 |
23:20:00 30.06.2025 |
|
||
|
The Kraft Heinz Company US5007541064 |
-22,33 24,52 |
25,82 25,61 |
25,51 25,87 |
0,21 +0,82 |
23:20:00 30.06.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-22,49 25,56 |
46,29 46,35 |
46,17 46,72 |
-0,06 -0,13 |
22:15:00 30.06.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-23,08 27,17 |
234,84 230,80 |
228,41 234,91 |
4,04 +1,75 |
23:20:00 30.06.2025 |
|
||
|
Qorvo US74736K1016 |
-23,49 40,04 |
70,42 70,77 |
70,42 71,60 |
-0,35 -0,49 |
15:58:00 30.06.2025 |
|
||
|
Under Armour US9043112062 |
-24,07 50,30 |
5,54 5,62 |
5,54 5,54 |
-0,08 -1,39 |
08:05:00 30.06.2025 |
|
||
|
Charter A US16119P1084 |
-24,35 35,04 |
408,81 400,97 |
402,50 410,15 |
7,84 +1,96 |
23:20:00 30.06.2025 |
|
||
|
AES US00130H1059 |
-24,46 36,21 |
10,52 10,72 |
10,03 10,58 |
-0,20 -1,87 |
22:15:00 30.06.2025 |
|
||
|
Best Buy US0865161014 |
-25,03 36,76 |
67,13 68,22 |
66,77 68,50 |
-1,09 -1,60 |
22:15:00 30.06.2025 |
|
||
|
Verizon US92343V1044 |
-25,52 21,51 |
43,27 42,31 |
42,28 43,32 |
0,96 +2,27 |
22:15:00 30.06.2025 |
|
||
|
CarMax US1431301027 |
-25,86 39,29 |
67,21 66,60 |
66,00 67,61 |
0,61 +0,92 |
22:15:00 30.06.2025 |
|
||
|
Eversource Energy US30040W1080 |
-26,21 27,20 |
63,62 63,36 |
61,91 64,40 |
0,26 +0,41 |
22:15:00 30.06.2025 |
|
||
|
Boston Properties US1011211018 |
-26,52 33,97 |
67,47 68,60 |
66,70 67,76 |
-1,13 -1,65 |
22:15:00 30.06.2025 |
|
||
|
Nike US6541061031 |
-27,35 34,95 |
71,04 72,04 |
70,07 71,70 |
-1,00 -1,39 |
22:15:00 30.06.2025 |
|
||
|
Akamai US00971T1016 |
-27,45 29,96 |
79,76 79,60 |
79,25 80,28 |
0,16 +0,20 |
23:20:00 30.06.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-28,23 25,24 |
172,25 170,86 |
170,30 172,66 |
1,39 +0,81 |
22:15:00 30.06.2025 |
|
||
|
Under Armour US9043111072 |
-31,43 52,28 |
5,84 6,00 |
5,81 5,84 |
-0,16 -2,68 |
12:45:00 30.06.2025 |
|
||
|
Align Technology US0162551016 |
-31,72 51,57 |
189,33 188,52 |
188,00 190,53 |
0,81 +0,43 |
23:20:00 30.06.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-32,92 23,75 |
17,51 17,36 |
17,10 17,52 |
0,15 +0,86 |
22:15:00 30.06.2025 |
|
||
|
Dominion Energy US25746U1097 |
-33,33 24,84 |
56,52 55,87 |
55,47 56,61 |
0,65 +1,16 |
22:15:00 30.06.2025 |
|
||
|
Incyte US45337C1027 |
-33,71 32,12 |
68,10 68,37 |
67,67 68,79 |
-0,27 -0,39 |
23:20:00 30.06.2025 |
|
||
|
Paycom Software US70432V1026 |
-34,05 40,05 |
231,40 227,23 |
227,31 231,62 |
4,17 +1,84 |
22:15:00 30.06.2025 |
|
||
|
Dow US2605571031 |
-36,07 30,85 |
26,48 27,00 |
26,38 26,92 |
-0,52 -1,93 |
22:15:00 30.06.2025 |
|
||
|
Humana US4448591028 |
-38,58 36,14 |
244,48 241,88 |
241,07 244,65 |
2,60 +1,07 |
22:15:00 30.06.2025 |
|
||
|
Hormel Foods US4404521001 |
-39,02 24,26 |
30,25 30,47 |
29,98 30,60 |
-0,22 -0,72 |
22:15:00 30.06.2025 |
|
||
|
Campbell Soup US1344291091 |
-39,34 26,50 |
30,65 30,79 |
30,48 30,94 |
-0,14 -0,45 |
23:20:00 30.06.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-39,85 32,41 |
73,55 74,35 |
73,35 74,14 |
-0,80 -1,08 |
22:15:00 30.06.2025 |
|
||
|
Crown Castle US22822V1017 |
-39,87 27,23 |
102,73 100,65 |
99,35 102,78 |
2,08 +2,07 |
22:15:00 30.06.2025 |
|
||
|
ConAgra Foods US2058871029 |
-40,64 24,38 |
20,47 20,40 |
20,27 20,51 |
0,07 +0,34 |
22:15:00 30.06.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-42,33 34,54 |
81,41 80,80 |
80,65 81,48 |
0,61 +0,75 |
22:15:00 30.06.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-42,43 40,39 |
74,52 74,80 |
74,23 74,90 |
-0,28 -0,37 |
23:20:00 30.06.2025 |
|
||
|
Dollar General US2566771059 |
-42,87 35,46 |
114,38 114,45 |
112,69 114,85 |
-0,07 -0,06 |
22:15:00 30.06.2025 |
|
||
|
IPG Photonics US44980X1090 |
-43,86 34,26 |
57,98 58,24 |
57,98 57,98 |
-0,26 -0,45 |
08:20:00 30.06.2025 |
|
||
|
Clorox US1890541097 |
-46,80 27,10 |
120,07 119,14 |
118,67 120,15 |
0,93 +0,78 |
22:15:00 30.06.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-48,75 45,66 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Paramount Global US92556H2067 |
-48,98 47,55 |
12,90 12,53 |
12,55 12,92 |
0,37 +2,95 |
23:20:00 30.06.2025 |
|
||
|
Stanley Black Decker US8545021011 |
-52,53 35,51 |
67,75 67,65 |
67,24 68,15 |
0,10 +0,15 |
22:15:00 30.06.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-53,07 35,12 |
22,64 22,62 |
22,64 22,64 |
0,02 +0,09 |
08:20:00 30.06.2025 |
|
||
|
Biogen US09062X1037 |
-53,64 45,15 |
125,59 126,08 |
123,90 126,49 |
-0,49 -0,39 |
23:20:00 30.06.2025 |
|
||
|
Global Payments US37940X1028 |
-54,68 36,28 |
80,04 78,72 |
78,95 80,34 |
1,32 +1,68 |
22:15:00 30.06.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-56,52 28,86 |
72,63 73,37 |
70,98 72,78 |
-0,74 -1,01 |
22:15:00 30.06.2025 |
|
||
|
MarketAxess US57060D1081 |
-57,01 31,08 |
223,34 219,55 |
217,18 223,45 |
3,79 +1,73 |
23:20:00 30.06.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-57,49 39,53 |
80,80 80,09 |
79,18 81,23 |
0,71 +0,89 |
22:15:00 30.06.2025 |
|
||
|
PayPal US70450Y1038 |
-58,32 41,56 |
74,32 73,64 |
73,68 74,54 |
0,68 +0,92 |
23:20:00 30.06.2025 |
|
||
|
Brown-Forman B US1156372096 |
-59,06 28,61 |
26,91 26,46 |
26,41 27,03 |
0,45 +1,70 |
22:15:00 30.06.2025 |
|
||
|
Hanesbrands US4103451021 |
-60,07 53,76 |
3,93 3,91 |
3,93 3,93 |
0,01 +0,33 |
08:20:00 30.06.2025 |
|
||
|
The Western Union Company US9598021098 |
-61,46 29,34 |
7,11 7,21 |
7,11 7,11 |
-0,10 -1,32 |
08:04:00 30.06.2025 |
|
||
|
Intel US4581401001 |
-62,21 43,00 |
22,40 22,69 |
22,27 22,90 |
-0,29 -1,28 |
23:20:00 30.06.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-65,75 36,04 |
13,46 13,39 |
13,46 13,46 |
0,07 +0,49 |
09:05:00 30.06.2025 |
|
||
|
Baxter International US0718131099 |
-66,23 29,45 |
30,28 30,39 |
30,13 30,53 |
-0,11 -0,36 |
22:15:00 30.06.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-67,46 44,26 |
39,72 40,35 |
39,72 39,72 |
-0,63 -1,56 |
08:08:00 30.06.2025 |
|
||
|
Leggett Platt US5246601075 |
-73,13 41,31 |
7,82 7,73 |
7,82 7,82 |
0,09 +1,11 |
08:05:00 30.06.2025 |
|
||
|
Walgreens Boots Alliance US9314271084 |
-73,47 40,96 |
11,48 11,45 |
11,43 11,49 |
0,03 +0,26 |
23:20:00 30.06.2025 |
|
||
|
Illumina US4523271090 |
-74,04 47,85 |
80,05 80,36 |
80,05 80,05 |
-0,31 -0,39 |
09:05:00 30.06.2025 |
|
||
|
V.F. US9182041080 |
-80,95 51,77 |
9,95 9,90 |
9,95 10,10 |
0,05 +0,50 |
18:01:00 30.06.2025 |
|
||
|
Lumen Technologies US5502411037 |
-85,74 52,67 |
3,89 3,75 |
3,80 3,89 |
0,14 +3,77 |
15:17:00 30.06.2025 |
|
||
|
First Republic Bank US33616C1009 |
-96,67 61,47 |
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.