S&P 500
6.958,96
PKT
+32,36
PKT
+0,47
%
Indikation, realtime*
6.958,63
PKT
+32,03
PKT
+0,46
%
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 |
1.332,69 51,60 |
188,37 183,14 |
186,41 189,18 |
5,23 +2,86 |
16:38:00 15.01.2026 |
|
||
|
Broadcom US11135F1012 |
678,38 42,95 |
349,06 339,89 |
343,93 349,65 |
9,17 +2,70 |
16:37:00 15.01.2026 |
|
||
|
Palantir US69608A1088 |
648,92 67,47 |
179,66 178,40 |
177,19 180,58 |
1,26 +0,71 |
16:38:00 15.01.2026 |
|
||
|
Western Digital US9581021055 |
509,85 48,74 |
226,94 215,00 |
221,50 227,92 |
11,94 +5,55 |
16:38:00 15.01.2026 |
|
||
|
Quanta Services US74762E1029 |
499,51 40,94 |
450,87 437,07 |
445,50 453,78 |
13,80 +3,16 |
16:38:00 15.01.2026 |
|
||
|
Eli Lilly US5324571083 |
493,66 33,19 |
1.021,60 1.073,29 |
1.012,57 1.066,90 |
-51,69 -4,82 |
16:37:00 15.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
390,30 42,07 |
1.560,00 1.434,50 |
1.525,00 1.567,86 |
125,50 +8,75 |
16:38:00 15.01.2026 |
|
||
|
McKesson US58155Q1031 |
365,98 26,61 |
835,86 834,16 |
832,38 838,00 |
1,70 +0,20 |
16:36:00 15.01.2026 |
|
||
|
Amphenol US0320951017 |
353,53 30,64 |
154,96 146,75 |
149,76 155,02 |
8,21 +5,59 |
16:37:00 15.01.2026 |
|
||
|
Micron Technology US5951121038 |
318,82 48,92 |
344,70 333,35 |
339,00 347,77 |
11,35 +3,40 |
16:38:00 15.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
313,58 36,93 |
178,30 181,09 |
177,61 179,67 |
-2,79 -1,54 |
16:38:00 15.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
304,01 31,74 |
333,29 335,84 |
332,14 337,66 |
-2,55 -0,76 |
16:37:00 15.01.2026 |
|
||
|
Tapestry US8760301072 |
298,46 40,75 |
134,53 133,17 |
133,54 135,72 |
1,36 +1,02 |
16:36:00 15.01.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
296,70 31,24 |
333,77 336,31 |
332,66 338,04 |
-2,54 -0,76 |
16:37:00 15.01.2026 |
|
||
|
Marathon Oil US5658491064 |
290,00 44,16 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
289,90 27,52 |
214,59 213,56 |
212,93 214,68 |
1,03 +0,48 |
16:37:00 15.01.2026 |
|
||
|
Lam Research US5128073062 |
286,26 44,15 |
219,49 208,79 |
218,00 229,30 |
10,70 +5,12 |
16:38:00 15.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
280,66 49,59 |
279,22 279,33 |
278,42 286,22 |
-0,11 -0,04 |
16:35:00 15.01.2026 |
|
||
|
Arista Networks US0404131064 |
271,77 32,76 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
United Rentals US9113631090 |
270,16 38,71 |
930,76 917,34 |
924,00 931,99 |
13,42 +1,46 |
16:38:00 15.01.2026 |
|
||
|
NRG Energy US6293775085 |
269,41 43,38 |
156,96 149,83 |
152,03 157,03 |
7,13 +4,76 |
16:38:00 15.01.2026 |
|
||
|
Williams-Sonoma US9699041011 |
246,70 46,92 |
208,29 206,65 |
205,13 208,78 |
1,64 +0,79 |
16:36:00 15.01.2026 |
|
||
|
Unum Group US91529Y1064 |
238,32 34,12 |
67,66 68,34 |
67,66 67,66 |
-0,68 -1,00 |
08:02:00 15.01.2026 |
|
||
|
Cencora US03073E1055 |
237,76 25,42 |
351,69 349,93 |
349,34 352,21 |
1,76 +0,50 |
16:37:00 15.01.2026 |
|
||
|
Caterpillar US1491231015 |
237,42 31,42 |
645,36 638,75 |
644,70 650,00 |
6,61 +1,03 |
16:37:00 15.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
236,51 45,01 |
123,39 118,69 |
120,18 123,39 |
4,70 +3,96 |
16:37:00 15.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
235,06 39,77 |
184,55 186,51 |
183,38 186,51 |
-1,96 -1,05 |
16:37:00 15.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
231,59 29,96 |
941,58 936,21 |
941,27 949,21 |
5,37 +0,57 |
16:36:00 15.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
228,58 41,56 |
|
|
- - |
|
|
||
|
Ralph Lauren A US7512121010 |
228,25 38,82 |
369,13 362,86 |
363,93 373,36 |
6,27 +1,73 |
16:33:00 15.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
223,54 34,42 |
150,74 153,73 |
149,63 152,34 |
-2,99 -1,94 |
16:36:00 15.01.2026 |
|
||
|
PulteGroup US7458671010 |
222,84 36,06 |
131,70 130,73 |
130,23 132,23 |
0,97 +0,74 |
16:33:00 15.01.2026 |
|
||
|
Oracle US68389X1054 |
221,09 39,03 |
194,15 193,61 |
191,86 194,95 |
0,54 +0,28 |
16:38:00 15.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
220,59 31,27 |
92,99 91,54 |
91,70 93,33 |
1,45 +1,58 |
16:36:00 15.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
215,95 28,68 |
965,80 932,67 |
929,43 967,49 |
33,13 +3,55 |
16:37:00 15.01.2026 |
|
||
|
Nucor US6703461052 |
207,60 43,03 |
175,43 172,29 |
173,02 175,52 |
3,14 +1,82 |
16:38:00 15.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
203,89 24,14 |
95,16 95,02 |
93,78 95,33 |
0,14 +0,15 |
16:38:00 15.01.2026 |
|
||
|
Welltower US95040Q1040 |
203,88 24,59 |
191,69 188,71 |
189,68 192,00 |
2,98 +1,58 |
16:37:00 15.01.2026 |
|
||
|
Applied Materials US0382221051 |
202,53 43,30 |
325,25 301,89 |
323,18 330,94 |
23,36 +7,74 |
16:37:00 15.01.2026 |
|
||
|
American Express US0258161092 |
201,91 30,20 |
359,03 358,26 |
358,28 361,00 |
0,77 +0,21 |
16:37:00 15.01.2026 |
|
||
|
AutoZone US0533321024 |
193,45 27,19 |
3.450,08 3.472,66 |
3.395,00 3.450,08 |
-22,58 -0,65 |
16:31:00 15.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
190,63 25,54 |
196,97 198,84 |
196,67 198,85 |
-1,87 -0,94 |
16:38:00 15.01.2026 |
|
||
|
HCA US40412C1018 |
190,57 29,69 |
480,14 478,84 |
477,04 482,01 |
1,30 +0,27 |
16:37:00 15.01.2026 |
|
||
|
CRH IE0001827041 |
189,19 30,39 |
|
|
- - |
|
|
||
|
Williams Companies US9694571004 |
188,85 28,42 |
60,81 60,71 |
60,29 61,05 |
0,10 +0,16 |
16:38:00 15.01.2026 |
|
||
|
CBOE US12503M1080 |
183,03 25,64 |
268,55 268,50 |
268,55 268,55 |
0,05 +0,02 |
16:17:00 15.01.2026 |
|
||
|
Grainger US3848021040 |
178,99 27,52 |
1.062,38 1.053,25 |
1.057,86 1.062,38 |
9,13 +0,87 |
16:25:00 15.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
176,70 32,00 |
336,94 331,14 |
335,25 341,00 |
5,80 +1,75 |
16:37:00 15.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
175,27 29,73 |
302,25 300,13 |
301,76 306,19 |
2,12 +0,71 |
16:35:00 15.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
173,63 26,24 |
124,48 124,59 |
123,30 125,75 |
-0,11 -0,09 |
16:37:00 15.01.2026 |
|
||
|
CBRE Group A US12504L1098 |
171,84 30,31 |
167,89 164,90 |
165,62 168,13 |
2,99 +1,81 |
16:37:00 15.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
170,72 29,27 |
129,10 130,20 |
128,36 130,16 |
-1,10 -0,84 |
16:38:00 15.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
169,71 24,48 |
955,46 950,98 |
950,67 958,28 |
4,48 +0,47 |
16:37:00 15.01.2026 |
|
||
|
Boston Scientific US1011371077 |
169,66 27,14 |
89,43 93,74 |
87,47 89,94 |
-4,31 -4,60 |
16:37:00 15.01.2026 |
|
||
|
Wells Fargo US9497461015 |
167,57 32,66 |
88,96 89,25 |
88,36 89,90 |
-0,29 -0,32 |
16:38:00 15.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
161,68 25,16 |
132,59 131,93 |
131,87 132,68 |
0,66 +0,50 |
16:37:00 15.01.2026 |
|
||
|
Marriott US5719032022 |
159,87 29,97 |
324,75 319,68 |
322,78 329,69 |
5,07 +1,59 |
16:37:00 15.01.2026 |
|
||
|
Blackstone US09260D1072 |
159,39 38,36 |
161,18 158,71 |
158,71 161,41 |
2,47 +1,56 |
16:37:00 15.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
158,43 41,13 |
621,95 615,52 |
614,25 621,95 |
6,43 +1,04 |
16:38:00 15.01.2026 |
|
||
|
IBM US4592001014 |
156,75 25,49 |
307,76 309,03 |
307,22 311,74 |
-1,27 -0,41 |
16:37:00 15.01.2026 |
|
||
|
Walmart US9311421039 |
156,49 21,49 |
120,68 120,04 |
119,37 120,87 |
0,64 +0,53 |
16:38:00 15.01.2026 |
|
||
|
Fox US35137L1052 |
156,15 30,68 |
73,10 73,09 |
72,99 73,77 |
0,01 +0,01 |
16:37:00 15.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
155,71 26,21 |
516,57 507,46 |
510,70 516,57 |
9,11 +1,80 |
16:33:00 15.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
155,09 29,60 |
174,04 172,27 |
172,35 174,50 |
1,77 +1,03 |
16:34:00 15.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
154,39 52,88 |
237,07 223,60 |
227,36 238,09 |
13,47 +6,02 |
16:37:00 15.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
151,23 37,10 |
326,07 313,17 |
317,03 328,61 |
12,90 +4,12 |
16:37:00 15.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
150,59 24,40 |
322,79 318,88 |
320,62 324,41 |
3,91 +1,23 |
16:37:00 15.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
149,86 32,13 |
405,89 415,39 |
402,00 411,23 |
-9,50 -2,29 |
16:38:00 15.01.2026 |
|
||
|
United Airlines US9100471096 |
149,82 50,68 |
115,50 110,75 |
111,91 115,59 |
4,75 +4,28 |
16:38:00 15.01.2026 |
|
||
|
General Dynamics US3695501086 |
149,40 22,19 |
363,30 366,00 |
360,93 365,43 |
-2,70 -0,74 |
16:38:00 15.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
149,26 30,20 |
189,28 180,78 |
183,23 190,11 |
8,50 +4,70 |
16:38:00 15.01.2026 |
|
||
|
Aflac US0010551028 |
147,66 21,32 |
110,43 110,18 |
110,01 110,77 |
0,25 +0,23 |
16:37:00 15.01.2026 |
|
||
|
Cummins US2310211063 |
144,22 29,00 |
573,53 565,18 |
570,00 576,89 |
8,35 +1,48 |
16:37:00 15.01.2026 |
|
||
|
Corning US2193501051 |
142,95 30,80 |
93,17 90,21 |
92,00 94,98 |
2,96 +3,28 |
16:36:00 15.01.2026 |
|
||
|
Cintas US1729081059 |
142,03 23,35 |
196,73 194,23 |
194,80 197,22 |
2,50 +1,28 |
16:37:00 15.01.2026 |
|
||
|
D.R. Horton US23331A1097 |
141,49 36,68 |
159,49 159,30 |
158,14 160,86 |
0,19 +0,12 |
16:36:00 15.01.2026 |
|
||
|
TJX Cos. US8725401090 |
139,29 24,86 |
156,41 155,13 |
155,21 156,41 |
1,28 +0,82 |
16:38:00 15.01.2026 |
|
||
|
Republic Services US7607591002 |
135,08 20,52 |
210,61 210,98 |
209,65 210,99 |
-0,37 -0,18 |
16:37:00 15.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
133,84 28,91 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Ulta Beauty US90384S3031 |
133,53 34,84 |
663,02 663,85 |
661,81 668,33 |
-0,83 -0,13 |
16:37:00 15.01.2026 |
|
||
|
Fortinet US34959E1091 |
133,34 34,65 |
77,98 76,39 |
76,31 78,33 |
1,59 +2,08 |
16:38:00 15.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
133,20 23,35 |
393,17 389,23 |
390,50 393,96 |
3,94 +1,01 |
16:38:00 15.01.2026 |
|
||
|
TransDigm Group US8936411003 |
133,00 30,32 |
1.426,95 1.423,84 |
1.420,75 1.431,45 |
3,11 +0,22 |
16:36:00 15.01.2026 |
|
||
|
Progressive US7433151039 |
129,32 26,84 |
207,36 205,50 |
206,13 208,05 |
1,86 +0,91 |
16:37:00 15.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
128,35 23,86 |
224,44 220,25 |
222,46 225,25 |
4,19 +1,90 |
16:37:00 15.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
127,92 27,24 |
647,38 636,71 |
642,57 647,99 |
10,67 +1,68 |
16:37:00 15.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
127,25 25,15 |
256,90 256,98 |
255,29 257,79 |
-0,08 -0,03 |
16:37:00 15.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
126,14 25,21 |
311,63 307,87 |
307,80 312,90 |
3,76 +1,22 |
16:38:00 15.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
125,96 31,01 |
113,63 112,13 |
112,46 113,72 |
1,50 +1,34 |
16:38:00 15.01.2026 |
|
||
|
Loews US5404241086 |
124,36 21,71 |
104,14 103,60 |
103,74 104,41 |
0,54 +0,52 |
16:37:00 15.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
123,54 38,49 |
51,11 49,98 |
49,90 51,16 |
1,13 +2,26 |
16:37:00 15.01.2026 |
|
||
|
Microsoft US5949181045 |
123,25 26,12 |
460,31 459,38 |
457,90 464,01 |
0,93 +0,20 |
16:38:00 15.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
123,09 35,67 |
98,69 100,34 |
98,22 99,93 |
-1,65 -1,64 |
16:37:00 15.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
122,90 26,01 |
645,57 653,14 |
633,16 646,92 |
-7,57 -1,16 |
16:37:00 15.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
120,31 18,93 |
493,36 493,15 |
492,00 495,52 |
0,21 +0,04 |
16:37:00 15.01.2026 |
|
||
|
Nasdaq US6311031081 |
117,61 25,70 |
100,53 100,07 |
99,81 100,74 |
0,46 +0,46 |
16:37:00 15.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
117,09 38,37 |
78,72 77,82 |
77,93 79,00 |
0,90 +1,16 |
16:38:00 15.01.2026 |
|
||
|
Snap-On US8330341012 |
117,04 24,67 |
364,44 362,42 |
364,31 365,64 |
2,02 +0,56 |
16:32:00 15.01.2026 |
|
||
|
Expedia US30212P3038 |
113,82 47,63 |
294,69 290,76 |
291,70 295,05 |
3,93 +1,35 |
16:36:00 15.01.2026 |
|
||
|
Philip Morris US7181721090 |
111,15 22,46 |
172,60 171,08 |
170,18 172,68 |
1,52 +0,89 |
16:38:00 15.01.2026 |
|
||
|
Paccar US6937181088 |
110,37 27,47 |
121,26 119,00 |
119,65 121,84 |
2,26 +1,90 |
16:38:00 15.01.2026 |
|
||
|
Apple US0378331005 |
109,59 27,94 |
260,39 259,96 |
259,62 261,03 |
0,43 +0,17 |
16:37:00 15.01.2026 |
|
||
|
Entergy US29364G1031 |
109,15 25,75 |
95,29 95,17 |
95,17 95,60 |
0,12 +0,13 |
16:37:00 15.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
108,51 36,57 |
238,61 234,42 |
235,20 239,28 |
4,19 +1,79 |
16:37:00 15.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
108,14 29,74 |
443,87 449,53 |
443,25 450,42 |
-5,66 -1,26 |
16:38:00 15.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
107,80 35,46 |
545,61 546,76 |
543,42 553,74 |
-1,15 -0,21 |
16:38:00 15.01.2026 |
|
||
|
Moodys US6153691059 |
106,12 27,20 |
545,31 535,98 |
537,19 545,43 |
9,33 +1,74 |
16:38:00 15.01.2026 |
|
||
|
Simon Property Group US8288061091 |
106,01 28,96 |
185,59 185,72 |
183,80 186,95 |
-0,13 -0,07 |
16:37:00 15.01.2026 |
|
||
|
Nisource US65473P1057 |
104,42 23,21 |
43,61 43,31 |
43,41 43,73 |
0,30 +0,69 |
16:37:00 15.01.2026 |
|
||
|
AbbVie US00287Y1091 |
103,30 26,42 |
216,70 221,89 |
216,60 223,00 |
-5,19 -2,34 |
16:37:00 15.01.2026 |
|
||
|
Phillips 66 US7185461040 |
101,93 34,49 |
139,81 141,39 |
139,40 140,71 |
-1,58 -1,12 |
16:33:00 15.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
101,54 25,08 |
123,48 124,07 |
123,12 124,50 |
-0,59 -0,48 |
16:38:00 15.01.2026 |
|
||
|
Synopsys US8716071076 |
100,37 41,69 |
514,62 505,34 |
508,84 519,09 |
9,28 +1,84 |
16:38:00 15.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
99,70 22,90 |
86,92 85,99 |
86,49 87,38 |
0,93 +1,08 |
16:34:00 15.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
98,42 18,06 |
69,68 69,18 |
69,20 69,75 |
0,50 +0,72 |
16:35:00 15.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
97,48 21,55 |
389,69 385,84 |
388,06 393,31 |
3,85 +1,00 |
16:37:00 15.01.2026 |
|
||
|
NVR US62944T1051 |
97,14 23,21 |
7.600,00 7.580,76 |
7.543,35 7.620,25 |
19,24 +0,25 |
16:37:00 15.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
96,96 43,27 |
102,86 101,40 |
99,87 103,33 |
1,46 +1,44 |
16:37:00 15.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
96,93 46,11 |
59,41 60,35 |
58,71 59,66 |
-0,94 -1,56 |
16:38:00 15.01.2026 |
|
||
|
Travelers US89417E1091 |
96,65 23,44 |
273,65 272,74 |
272,88 275,51 |
0,91 +0,33 |
16:38:00 15.01.2026 |
|
||
|
Textron US8832031012 |
95,65 28,55 |
93,29 94,17 |
93,29 94,74 |
-0,89 -0,94 |
16:37:00 15.01.2026 |
|
||
|
Copart US2172041061 |
95,29 21,34 |
40,59 39,99 |
39,91 40,83 |
0,60 +1,50 |
16:37:00 15.01.2026 |
|
||
|
Waste Management US94106L1098 |
94,92 19,17 |
219,18 218,79 |
218,00 219,48 |
0,39 +0,18 |
16:38:00 15.01.2026 |
|
||
|
CF Industries US1252691001 |
93,80 38,07 |
84,93 85,05 |
82,74 86,35 |
-0,12 -0,14 |
16:36:00 15.01.2026 |
|
||
|
Devon Energy US25179M1036 |
92,61 47,78 |
37,02 37,92 |
36,67 37,40 |
-0,91 -2,39 |
16:37:00 15.01.2026 |
|
||
|
APA US03743Q1085 |
92,59 40,54 |
25,49 26,69 |
25,47 26,23 |
-1,21 -4,51 |
16:37:00 15.01.2026 |
|
||
|
Analog Devices US0326541051 |
92,44 31,42 |
302,28 297,99 |
298,66 304,16 |
4,29 +1,44 |
16:37:00 15.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
92,42 29,21 |
304,08 298,48 |
301,50 304,60 |
5,60 +1,88 |
16:35:00 15.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
91,76 22,82 |
39,05 39,06 |
38,98 39,15 |
-0,01 -0,03 |
16:37:00 15.01.2026 |
|
||
|
Kroger US5010441013 |
91,46 29,43 |
61,35 62,46 |
60,98 62,15 |
-1,11 -1,78 |
16:38:00 15.01.2026 |
|
||
|
Schlumberger AN8068571086 |
91,23 40,04 |
46,41 46,97 |
46,08 46,70 |
-0,56 -1,19 |
16:38:00 15.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
90,91 37,64 |
22,49 22,09 |
22,12 22,54 |
0,40 +1,79 |
16:38:00 15.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
89,62 45,82 |
43,42 44,32 |
42,81 43,69 |
-0,90 -2,03 |
16:38:00 15.01.2026 |
|
||
|
Newmont US6516391066 |
89,48 38,16 |
114,10 114,15 |
112,98 114,33 |
-0,05 -0,04 |
16:38:00 15.01.2026 |
|
||
|
EOG Resources US26875P1012 |
89,08 38,21 |
108,69 110,74 |
107,70 109,40 |
-2,05 -1,85 |
16:37:00 15.01.2026 |
|
||
|
Allstate US0200021014 |
87,28 27,58 |
198,30 196,02 |
196,96 198,72 |
2,28 +1,16 |
16:37:00 15.01.2026 |
|
||
|
CDW US12514G1085 |
86,67 20,97 |
131,49 132,16 |
130,62 133,06 |
-0,67 -0,51 |
16:35:00 15.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
85,50 29,36 |
27,61 27,53 |
27,32 27,64 |
0,08 +0,27 |
16:38:00 15.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
85,13 30,30 |
106,41 104,08 |
104,67 106,41 |
2,33 +2,24 |
16:38:00 15.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
84,91 34,17 |
172,62 172,31 |
171,77 173,73 |
0,31 +0,18 |
16:37:00 15.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
84,20 27,69 |
73,46 73,04 |
72,74 73,52 |
0,42 +0,58 |
16:36:00 15.01.2026 |
|
||
|
S&P Global US78409V1044 |
83,17 24,15 |
551,31 545,00 |
544,57 552,20 |
6,31 +1,16 |
16:38:00 15.01.2026 |
|
||
|
Netflix US64110L1061 |
82,69 43,52 |
89,48 88,55 |
88,85 89,89 |
0,93 +1,05 |
16:38:00 15.01.2026 |
|
||
|
Emerson Electric US2910111044 |
82,52 26,45 |
149,68 148,15 |
149,30 151,22 |
1,53 +1,03 |
16:37:00 15.01.2026 |
|
||
|
Chevron US1667641005 |
82,48 26,92 |
166,02 167,24 |
165,15 166,87 |
-1,22 -0,73 |
16:37:00 15.01.2026 |
|
||
|
Ametek US0311001004 |
81,47 23,78 |
214,42 211,12 |
213,41 214,42 |
3,30 +1,56 |
16:37:00 15.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
80,26 26,09 |
164,91 163,68 |
164,09 165,20 |
1,23 +0,75 |
16:37:00 15.01.2026 |
|
||
|
eBay US2786421030 |
77,34 33,05 |
95,84 94,42 |
95,59 97,75 |
1,42 +1,50 |
16:37:00 15.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
76,97 22,99 |
78,71 77,73 |
77,91 78,85 |
0,98 +1,26 |
16:38:00 15.01.2026 |
|
||
|
News B US65249B2088 |
76,71 31,06 |
30,92 30,69 |
30,63 30,98 |
0,23 +0,75 |
16:37:00 15.01.2026 |
|
||
|
Fastenal US3119001044 |
76,44 23,82 |
43,11 42,42 |
42,76 43,32 |
0,69 +1,63 |
16:38:00 15.01.2026 |
|
||
|
Deere US2441991054 |
75,95 30,06 |
517,18 512,10 |
509,98 519,18 |
5,08 +0,99 |
16:37:00 15.01.2026 |
|
||
|
Charles Schwab US8085131055 |
75,87 34,69 |
103,19 101,92 |
102,10 103,36 |
1,27 +1,25 |
16:37:00 15.01.2026 |
|
||
|
ONEOK US6826801036 |
75,64 30,13 |
74,46 75,85 |
73,74 74,99 |
-1,39 -1,83 |
16:37:00 15.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
74,66 29,26 |
91,65 91,21 |
91,42 92,02 |
0,44 +0,48 |
16:38:00 15.01.2026 |
|
||
|
Wabtec US9297401088 |
74,52 20,78 |
229,94 226,77 |
228,89 230,53 |
3,17 +1,40 |
16:37:00 15.01.2026 |
|
||
|
Citigroup US1729674242 |
74,15 29,79 |
117,79 112,41 |
114,57 117,93 |
5,38 +4,79 |
16:38:00 15.01.2026 |
|
||
|
Assurant US04621X1081 |
73,91 26,40 |
239,08 238,00 |
238,15 239,96 |
1,08 +0,45 |
16:10:00 15.01.2026 |
|
||
|
State Street US8574771031 |
73,40 30,46 |
136,19 134,72 |
135,16 136,57 |
1,47 +1,09 |
16:37:00 15.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
73,33 27,09 |
162,90 162,22 |
161,87 163,73 |
0,68 +0,42 |
16:38:00 15.01.2026 |
|
||
|
Linde IE000S9YS762 |
72,66 20,14 |
|
|
- - |
|
|
||
|
Darden Restaurants US2371941053 |
72,17 28,60 |
212,87 207,87 |
208,40 212,87 |
5,00 +2,41 |
16:37:00 15.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
71,70 24,32 |
566,50 572,70 |
560,00 570,10 |
-6,20 -1,08 |
16:38:00 15.01.2026 |
|
||
|
Tractor Supply US8923561067 |
71,31 32,79 |
50,78 51,16 |
50,62 51,44 |
-0,38 -0,74 |
16:38:00 15.01.2026 |
|
||
|
Cisco US17275R1023 |
70,51 23,99 |
75,60 74,41 |
74,92 75,99 |
1,19 +1,59 |
16:38:00 15.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
70,48 22,28 |
189,82 188,88 |
185,58 189,82 |
0,94 +0,50 |
16:35:00 15.01.2026 |
|
||
|
Ross Stores US7782961038 |
70,14 31,94 |
193,39 191,83 |
191,97 193,81 |
1,56 +0,81 |
16:38:00 15.01.2026 |
|
||
|
NetApp US64110D1046 |
69,14 36,87 |
109,59 107,67 |
108,75 109,76 |
1,92 +1,78 |
16:35:00 15.01.2026 |
|
||
|
Visa US92826C8394 |
68,54 22,91 |
331,50 329,17 |
328,85 331,56 |
2,33 +0,71 |
16:38:00 15.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
68,04 40,34 |
1.030,48 983,60 |
1.014,06 1.032,00 |
46,88 +4,77 |
16:38:00 15.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
67,86 21,33 |
183,25 183,27 |
182,66 183,85 |
-0,02 -0,01 |
16:37:00 15.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
66,87 41,29 |
70,56 68,49 |
69,21 70,90 |
2,07 +3,02 |
16:37:00 15.01.2026 |
|
||
|
Dover US2600031080 |
66,71 25,35 |
207,23 204,34 |
205,64 207,75 |
2,89 +1,41 |
16:32:00 15.01.2026 |
|
||
|
Lennar US5260571048 |
66,48 36,51 |
121,32 121,39 |
119,38 121,64 |
-0,07 -0,06 |
16:35:00 15.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
66,47 25,12 |
329,00 328,19 |
327,14 329,45 |
0,81 +0,25 |
16:36:00 15.01.2026 |
|
||
|
Lowes Companies US5486611073 |
65,35 26,76 |
277,37 274,95 |
273,59 278,12 |
2,42 +0,88 |
16:37:00 15.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
65,26 31,53 |
423,99 417,21 |
419,38 424,47 |
6,78 +1,63 |
16:38:00 15.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
65,05 22,69 |
262,39 258,50 |
259,14 263,46 |
3,89 +1,50 |
16:37:00 15.01.2026 |
|
||
|
General Motors US37045V1008 |
65,02 37,36 |
81,34 81,23 |
81,18 82,14 |
0,11 +0,14 |
16:37:00 15.01.2026 |
|
||
|
MasterCard US57636Q1040 |
64,53 25,57 |
547,50 546,82 |
544,26 549,88 |
0,68 +0,12 |
16:38:00 15.01.2026 |
|
||
|
Ventas US92276F1003 |
64,47 26,02 |
77,83 76,92 |
77,23 78,01 |
0,91 +1,18 |
16:37:00 15.01.2026 |
|
||
|
Booking US09857L1089 |
63,39 27,23 |
5.217,09 5.187,02 |
5.156,20 5.227,51 |
30,07 +0,58 |
16:37:00 15.01.2026 |
|
||
|
Packaging US6951561090 |
60,73 24,89 |
222,54 219,96 |
219,44 222,54 |
2,58 +1,17 |
16:27:00 15.01.2026 |
|
||
|
Tesla US88160R1014 |
60,42 59,28 |
444,73 439,20 |
439,49 445,36 |
5,53 +1,26 |
16:38:00 15.01.2026 |
|
||
|
Carvana US1468691027 |
60,32 109,63 |
463,58 458,61 |
462,90 472,42 |
4,97 +1,08 |
16:36:00 15.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
59,53 18,50 |
344,46 346,00 |
342,81 347,06 |
-1,54 -0,45 |
16:37:00 15.01.2026 |
|
||
|
Intuit US4612021034 |
58,88 35,47 |
562,73 566,60 |
558,01 570,50 |
-3,87 -0,68 |
16:38:00 15.01.2026 |
|
||
|
MetLife US59156R1086 |
58,58 27,88 |
78,76 78,65 |
78,52 79,27 |
0,11 +0,14 |
16:37:00 15.01.2026 |
|
||
|
Bank of America US0605051046 |
58,22 29,13 |
52,75 52,48 |
52,23 53,03 |
0,27 +0,51 |
16:37:00 15.01.2026 |
|
||
|
Amazon US0231351067 |
57,42 35,01 |
238,37 236,65 |
236,65 239,38 |
1,72 +0,73 |
16:37:00 15.01.2026 |
|
||
|
Halliburton US4062161017 |
56,86 44,30 |
32,62 33,04 |
32,26 32,76 |
-0,42 -1,27 |
16:37:00 15.01.2026 |
|
||
|
Electronic Arts US2855121099 |
56,12 27,71 |
204,26 204,20 |
204,13 204,31 |
0,06 +0,03 |
16:37:00 15.01.2026 |
|
||
|
T-Mobile US US8725901040 |
55,61 26,27 |
190,62 192,02 |
189,16 192,69 |
-1,40 -0,73 |
16:37:00 15.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
55,56 32,68 |
28,49 28,14 |
28,18 28,56 |
0,35 +1,23 |
16:38:00 15.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
55,26 28,78 |
356,79 354,35 |
354,01 358,21 |
2,44 +0,69 |
16:38:00 15.01.2026 |
|
||
|
DexCom US2521311074 |
55,25 35,29 |
69,21 69,70 |
69,02 70,05 |
-0,49 -0,70 |
16:37:00 15.01.2026 |
|
||
|
Universal Health Services US9139031002 |
54,96 31,77 |
200,55 199,22 |
198,43 200,79 |
1,33 +0,67 |
16:37:00 15.01.2026 |
|
||
|
American Electric Power US0255371017 |
54,85 22,90 |
118,25 118,11 |
117,79 118,43 |
0,14 +0,12 |
16:37:00 15.01.2026 |
|
||
|
Regency Centers US7588491032 |
54,15 23,30 |
70,61 69,92 |
70,08 70,63 |
0,69 +0,99 |
16:38:00 15.01.2026 |
|
||
|
News US65249B1098 |
54,05 29,62 |
26,85 26,79 |
26,66 26,91 |
0,06 +0,22 |
16:38:00 15.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
53,47 32,81 |
49,16 48,57 |
48,64 49,26 |
0,59 +1,21 |
16:37:00 15.01.2026 |
|
||
|
FirstEnergy US3379321074 |
53,17 22,20 |
46,37 46,15 |
46,10 46,41 |
0,22 +0,48 |
16:37:00 15.01.2026 |
|
||
|
Waters US9418481035 |
52,94 33,20 |
392,57 393,20 |
390,08 393,20 |
-0,63 -0,16 |
16:36:00 15.01.2026 |
|
||
|
Altria US02209S1033 |
52,91 22,97 |
61,61 61,47 |
60,90 61,62 |
0,14 +0,22 |
16:37:00 15.01.2026 |
|
||
|
McDonalds US5801351017 |
52,90 18,30 |
307,76 308,13 |
303,84 308,06 |
-0,37 -0,12 |
16:38:00 15.01.2026 |
|
||
|
Southern US8425871071 |
52,81 19,15 |
88,41 88,42 |
87,98 88,53 |
-0,01 -0,01 |
16:38:00 15.01.2026 |
|
||
|
Northern Trust US6658591044 |
52,15 29,23 |
147,58 145,35 |
145,40 147,85 |
2,23 +1,53 |
16:37:00 15.01.2026 |
|
||
|
Stryker US8636671013 |
51,93 24,28 |
360,64 359,39 |
356,93 361,26 |
1,25 +0,35 |
16:38:00 15.01.2026 |
|
||
|
BlackRock US09290D1019 |
51,91 25,27 |
1.146,34 1.091,85 |
1.131,07 1.151,81 |
54,49 +4,99 |
16:37:00 15.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
51,66 32,84 |
748,50 754,14 |
742,42 756,14 |
-5,64 -0,75 |
16:37:00 15.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
51,39 35,69 |
709,89 710,48 |
708,00 713,04 |
-0,59 -0,08 |
16:37:00 15.01.2026 |
|
||
|
Coca-Cola US1912161007 |
51,09 17,03 |
71,07 71,44 |
71,05 71,51 |
-0,37 -0,52 |
16:37:00 15.01.2026 |
|
||
|
Sempra Energy US8168511090 |
50,98 25,36 |
91,93 91,32 |
91,58 92,10 |
0,61 +0,67 |
16:33:00 15.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
50,48 17,59 |
90,14 89,95 |
89,69 90,41 |
0,19 +0,21 |
16:35:00 15.01.2026 |
|
||
|
YUM! Brands US9884981013 |
50,03 21,07 |
158,92 157,13 |
157,09 159,05 |
1,79 +1,14 |
16:34:00 15.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
49,22 23,63 |
187,15 186,77 |
186,51 187,54 |
0,38 +0,20 |
16:35:00 15.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
49,04 33,11 |
60,64 59,93 |
59,92 60,88 |
0,71 +1,18 |
16:37:00 15.01.2026 |
|
||
|
Invesco BMG491BT1088 |
48,75 36,56 |
29,12 28,25 |
28,41 29,20 |
0,87 +3,08 |
16:38:00 15.01.2026 |
|
||
|
Gartner US3666511072 |
48,74 33,41 |
237,45 238,93 |
235,00 239,01 |
-1,48 -0,62 |
16:27:00 15.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
48,40 22,50 |
101,88 101,47 |
101,35 102,01 |
0,41 +0,40 |
16:36:00 15.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
48,39 21,96 |
173,34 172,94 |
171,23 174,02 |
0,40 +0,23 |
16:38:00 15.01.2026 |
|
||
|
CME Group A US12572Q1058 |
47,35 22,96 |
272,80 275,23 |
272,62 275,84 |
-2,43 -0,88 |
16:37:00 15.01.2026 |
|
||
|
Carnival PA1436583006 |
47,00 56,06 |
30,04 30,18 |
29,81 30,56 |
-0,14 -0,46 |
16:37:00 15.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
45,74 23,08 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Prudential Financial US7443201022 |
45,36 25,93 |
118,14 117,71 |
117,90 118,98 |
0,43 +0,37 |
16:35:00 15.01.2026 |
|
||
|
Comerica US2003401070 |
45,28 41,68 |
77,50 77,00 |
77,50 77,50 |
0,50 +0,65 |
08:13:00 15.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
45,21 35,25 |
40,55 40,59 |
40,09 40,78 |
-0,05 -0,11 |
16:37:00 15.01.2026 |
|
||
|
M&T Bank US55261F1049 |
45,08 31,29 |
211,77 209,79 |
209,89 212,34 |
1,98 +0,94 |
16:37:00 15.01.2026 |
|
||
|
Alliant Energy US0188021085 |
44,13 22,30 |
67,20 66,86 |
66,68 67,21 |
0,34 +0,50 |
16:37:00 15.01.2026 |
|
||
|
Merck US58933Y1055 |
44,10 25,99 |
108,79 111,01 |
108,45 111,02 |
-2,22 -2,00 |
16:38:00 15.01.2026 |
|
||
|
F5 Networks US3156161024 |
44,04 34,33 |
277,51 267,45 |
275,90 280,49 |
10,06 +3,76 |
16:38:00 15.01.2026 |
|
||
|
Ameren US0236081024 |
43,80 21,87 |
103,03 102,54 |
102,56 103,28 |
0,49 +0,48 |
16:36:00 15.01.2026 |
|
||
|
Prologis US74340W1036 |
43,54 30,09 |
133,65 132,21 |
132,48 134,01 |
1,44 +1,09 |
16:37:00 15.01.2026 |
|
||
|
Home Depot US4370761029 |
43,08 24,15 |
378,92 375,95 |
375,43 380,08 |
2,97 +0,79 |
16:38:00 15.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
42,98 30,76 |
147,26 146,78 |
146,42 148,27 |
0,48 +0,33 |
16:37:00 15.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
41,81 23,62 |
79,51 78,91 |
79,18 79,72 |
0,60 +0,76 |
16:35:00 15.01.2026 |
|
||
|
Amgen US0311621009 |
41,34 26,18 |
325,56 328,97 |
325,33 329,00 |
-3,41 -1,04 |
16:37:00 15.01.2026 |
|
||
|
Ford Motor US3453708600 |
40,28 42,59 |
13,89 13,84 |
13,80 13,93 |
0,05 +0,33 |
16:37:00 15.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
40,05 27,35 |
323,87 325,91 |
323,87 328,34 |
-2,04 -0,63 |
16:36:00 15.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
39,63 31,57 |
207,06 205,81 |
205,86 207,39 |
1,25 +0,61 |
16:38:00 15.01.2026 |
|
||
|
Exelon US30161N1019 |
39,61 22,61 |
43,92 43,60 |
43,63 43,98 |
0,32 +0,72 |
16:37:00 15.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
39,29 18,91 |
216,22 218,55 |
215,93 218,67 |
-2,33 -1,07 |
16:38:00 15.01.2026 |
|
||
|
Carrier Global US14448C1045 |
39,16 23,94 |
55,86 55,60 |
55,20 56,14 |
0,26 +0,47 |
16:37:00 15.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
38,81 38,40 |
240,82 240,81 |
236,85 243,21 |
0,01 +0,00 |
16:38:00 15.01.2026 |
|
||
|
Coterra Energy US1270971039 |
37,20 41,13 |
25,56 25,36 |
24,88 25,56 |
0,20 +0,79 |
16:37:00 15.01.2026 |
|
||
|
Xylem US98419M1009 |
36,74 28,05 |
141,87 140,09 |
141,57 142,28 |
1,78 +1,27 |
16:37:00 15.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
36,64 28,89 |
215,61 212,32 |
212,42 215,89 |
3,29 +1,55 |
16:37:00 15.01.2026 |
|
||
|
Hershey US4278661081 |
35,69 24,84 |
199,57 199,12 |
197,70 199,58 |
0,45 +0,23 |
16:35:00 15.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
35,11 30,34 |
43,84 42,89 |
43,07 43,90 |
0,95 +2,20 |
16:38:00 15.01.2026 |
|
||
|
Duke Energy US26441C2044 |
34,38 19,82 |
118,77 118,68 |
118,53 119,29 |
0,09 +0,08 |
16:37:00 15.01.2026 |
|
||
|
Atmos Energy US0495601058 |
34,36 16,18 |
169,57 168,72 |
168,96 169,61 |
0,85 +0,50 |
16:35:00 15.01.2026 |
|
||
|
IQVIA US46266C1053 |
33,61 32,94 |
239,51 241,35 |
238,32 240,89 |
-1,84 -0,76 |
16:33:00 15.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
33,05 23,83 |
405,44 407,38 |
403,06 407,38 |
-1,94 -0,48 |
16:38:00 15.01.2026 |
|
||
|
Omnicom Group US6819191064 |
33,01 27,65 |
80,01 80,18 |
79,07 80,17 |
-0,17 -0,21 |
16:37:00 15.01.2026 |
|
||
|
Lamb Weston US5132721045 |
32,80 22,37 |
43,43 43,28 |
42,66 43,46 |
0,15 +0,35 |
16:35:00 15.01.2026 |
|
||
|
Dollar Tree US2567461080 |
32,53 40,06 |
141,07 140,29 |
138,71 141,72 |
0,78 +0,56 |
16:38:00 15.01.2026 |
|
||
|
MSCI US55354G1004 |
32,45 25,42 |
597,42 594,79 |
594,33 598,22 |
2,63 +0,44 |
16:25:00 15.01.2026 |
|
||
|
ServiceNow US81762P1021 |
32,41 40,59 |
133,77 134,61 |
132,67 136,15 |
-0,84 -0,62 |
16:38:00 15.01.2026 |
|
||
|
Genuine Parts US3724601055 |
32,12 26,63 |
135,80 133,80 |
133,28 135,80 |
2,00 +1,49 |
16:36:00 15.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
32,04 27,19 |
146,16 144,72 |
143,03 146,27 |
1,44 +1,00 |
16:37:00 15.01.2026 |
|
||
|
Ecolab US2788651006 |
31,90 23,88 |
277,76 275,65 |
275,72 279,42 |
2,11 +0,77 |
16:38:00 15.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
31,85 18,73 |
221,15 220,96 |
219,50 221,90 |
0,19 +0,09 |
16:23:00 15.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
31,38 26,57 |
20,74 20,64 |
20,62 20,77 |
0,10 +0,46 |
16:38:00 15.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
29,83 26,86 |
278,19 274,98 |
273,80 279,35 |
3,21 +1,17 |
16:34:00 15.01.2026 |
|
||
|
Masco US5745991068 |
29,43 29,52 |
71,00 70,07 |
70,09 71,29 |
0,93 +1,33 |
16:38:00 15.01.2026 |
|
||
|
Corteva US22052L1044 |
29,29 22,74 |
69,94 69,94 |
69,43 70,50 |
0,00 +0,00 |
16:37:00 15.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
28,78 21,16 |
260,35 258,89 |
258,77 260,77 |
1,46 +0,56 |
16:37:00 15.01.2026 |
|
||
|
NOV US62955J1034 |
28,52 36,80 |
14,99 14,98 |
14,99 14,99 |
0,01 +0,07 |
08:13:00 15.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
28,42 30,40 |
64,94 64,60 |
64,42 65,24 |
0,34 +0,52 |
16:37:00 15.01.2026 |
|
||
|
Public Storage US74460D1090 |
28,29 25,49 |
290,07 287,77 |
285,66 290,65 |
2,30 +0,80 |
16:38:00 15.01.2026 |
|
||
|
A.O. Smith US8318652091 |
28,27 26,74 |
71,71 71,18 |
71,42 72,01 |
0,53 +0,74 |
16:36:00 15.01.2026 |
|
||
|
Take Two US8740541094 |
28,27 33,74 |
244,02 245,49 |
242,55 245,48 |
-1,47 -0,60 |
16:37:00 15.01.2026 |
|
||
|
Gap US3647601083 |
28,24 57,73 |
22,71 23,25 |
22,71 22,71 |
-0,54 -2,32 |
08:22:00 15.01.2026 |
|
||
|
Paychex US7043261079 |
28,18 24,45 |
111,35 110,29 |
110,01 111,89 |
1,06 +0,96 |
16:38:00 15.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
28,13 32,51 |
1.491,72 1.485,56 |
1.474,97 1.494,77 |
6,16 +0,41 |
16:27:00 15.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
28,10 31,91 |
18,48 18,22 |
18,26 18,56 |
0,26 +1,40 |
16:37:00 15.01.2026 |
|
||
|
PPL US69351T1060 |
27,99 21,05 |
35,68 35,53 |
35,51 35,70 |
0,15 +0,42 |
16:37:00 15.01.2026 |
|
||
|
VeriSign US92343E1029 |
27,96 27,90 |
249,31 249,31 |
245,70 250,80 |
0,00 +0,00 |
16:37:00 15.01.2026 |
|
||
|
CMS Energy US1258961002 |
27,64 21,57 |
71,06 70,92 |
70,88 71,26 |
0,14 +0,20 |
16:37:00 15.01.2026 |
|
||
|
3M US88579Y1010 |
27,51 27,96 |
172,16 169,99 |
170,64 172,57 |
2,17 +1,28 |
16:36:00 15.01.2026 |
|
||
|
Equifax US2944291051 |
26,53 33,70 |
220,83 219,77 |
219,16 221,42 |
1,06 +0,48 |
16:37:00 15.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
26,00 29,97 |
271,24 271,00 |
269,08 272,33 |
0,24 +0,09 |
16:38:00 15.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
25,67 20,38 |
107,43 107,07 |
107,08 107,62 |
0,36 +0,34 |
16:38:00 15.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
25,55 28,90 |
621,57 621,83 |
618,69 623,05 |
-0,26 -0,04 |
16:37:00 15.01.2026 |
|
||
|
FedEx US31428X1063 |
24,98 33,09 |
313,71 313,55 |
313,24 317,00 |
0,16 +0,05 |
16:37:00 15.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
24,61 29,65 |
161,71 159,26 |
161,18 163,62 |
2,45 +1,54 |
16:37:00 15.01.2026 |
|
||
|
Datadog A US23804L1035 |
24,52 55,77 |
|
|
- - |
|
|
||
|
ResMed US7611521078 |
23,07 34,04 |
256,84 259,51 |
256,84 259,25 |
-2,67 -1,03 |
16:38:00 15.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
22,83 23,45 |
92,80 92,30 |
92,10 92,94 |
0,50 +0,54 |
16:31:00 15.01.2026 |
|
||
|
Rollins US7757111049 |
21,48 20,47 |
62,55 62,16 |
62,08 62,71 |
0,39 +0,63 |
16:36:00 15.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
21,35 22,34 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Leidos US5253271028 |
21,29 19,97 |
189,22 190,82 |
189,20 190,39 |
-1,60 -0,84 |
16:37:00 15.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
20,74 31,93 |
18,02 17,68 |
17,71 18,06 |
0,34 +1,89 |
16:37:00 15.01.2026 |
|
||
|
Equinix US29444U7000 |
20,21 28,78 |
804,82 799,02 |
800,55 812,14 |
5,80 +0,73 |
16:36:00 15.01.2026 |
|
||
|
IDEX US45167R1041 |
20,08 17,59 |
194,66 190,54 |
192,05 195,00 |
4,12 +2,16 |
16:30:00 15.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
20,01 19,27 |
27,19 26,75 |
26,70 27,28 |
0,44 +1,64 |
16:38:00 15.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
19,95 29,49 |
146,03 145,92 |
144,81 146,59 |
0,11 +0,08 |
16:37:00 15.01.2026 |
|
||
|
ABIOMED US0036541003 |
19,70 33,19 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Boeing US0970231058 |
19,68 37,22 |
246,52 242,61 |
244,10 248,72 |
3,91 +1,61 |
16:37:00 15.01.2026 |
|
||
|
Avery Dennison US0536111091 |
19,40 25,23 |
188,82 188,38 |
186,99 188,95 |
0,44 +0,23 |
16:28:00 15.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
19,31 23,08 |
76,09 76,20 |
75,37 76,35 |
-0,11 -0,14 |
16:37:00 15.01.2026 |
|
||
|
Evergy US30034W1062 |
19,06 12,87 |
75,65 75,26 |
75,39 75,83 |
0,39 +0,52 |
16:38:00 15.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
18,16 39,80 |
34,45 34,41 |
34,15 34,61 |
0,04 +0,10 |
16:38:00 15.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
18,10 25,10 |
288,87 286,37 |
287,15 288,97 |
2,50 +0,87 |
16:38:00 15.01.2026 |
|
||
|
CSX US1264081035 |
17,99 24,52 |
36,41 36,18 |
36,18 36,46 |
0,23 +0,64 |
16:37:00 15.01.2026 |
|
||
|
Incyte US45337C1027 |
17,57 31,45 |
105,19 105,95 |
104,84 106,29 |
-0,76 -0,72 |
16:38:00 15.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
17,21 24,14 |
225,33 224,16 |
222,78 226,36 |
1,17 +0,52 |
16:38:00 15.01.2026 |
|
||
|
Danaher US2358511028 |
17,20 27,98 |
237,56 237,95 |
235,07 239,50 |
-0,39 -0,16 |
16:37:00 15.01.2026 |
|
||
|
Elevance Health US0367521038 |
16,88 30,08 |
376,39 372,84 |
365,65 376,39 |
3,55 +0,95 |
16:37:00 15.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
16,14 23,62 |
123,53 125,00 |
123,00 124,40 |
-1,47 -1,18 |
16:37:00 15.01.2026 |
|
||
|
Globe Life US37959E1029 |
15,51 17,77 |
143,02 142,41 |
142,70 143,58 |
0,61 +0,43 |
16:25:00 15.01.2026 |
|
||
|
AvalonBay Communities US0534841012 |
15,50 21,45 |
181,33 180,16 |
180,05 181,62 |
1,17 +0,65 |
16:35:00 15.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,63 |
164,20 161,62 |
162,66 164,53 |
2,58 +1,60 |
16:30:00 15.01.2026 |
|
||
|
Texas Instruments US8825081040 |
14,62 30,69 |
191,42 193,45 |
191,38 196,50 |
-2,03 -1,05 |
16:38:00 15.01.2026 |
|
||
|
Salesforce US79466L3024 |
14,61 36,43 |
236,06 239,57 |
234,97 238,83 |
-3,52 -1,47 |
16:38:00 15.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
13,81 21,64 |
266,30 264,25 |
264,27 266,79 |
2,05 +0,78 |
16:30:00 15.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
13,46 30,94 |
287,75 283,85 |
284,56 288,13 |
3,90 +1,37 |
16:33:00 15.01.2026 |
|
||
|
DTE Energy US2333311072 |
13,00 21,00 |
134,22 133,95 |
134,13 134,67 |
0,27 +0,20 |
16:36:00 15.01.2026 |
|
||
|
KeyCorp US4932671088 |
12,76 41,23 |
21,25 20,95 |
21,03 21,30 |
0,30 +1,43 |
16:37:00 15.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
12,70 41,87 |
117,64 116,88 |
116,88 117,79 |
0,76 +0,65 |
16:37:00 15.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
12,52 31,19 |
54,00 53,50 |
53,54 54,23 |
0,50 +0,93 |
16:38:00 15.01.2026 |
|
||
|
CVS Health US1266501006 |
12,47 31,53 |
79,10 79,33 |
78,47 79,43 |
-0,23 -0,29 |
16:36:00 15.01.2026 |
|
||
|
Procter Gamble US7427181091 |
12,03 18,18 |
144,94 146,35 |
144,36 146,35 |
-1,41 -0,96 |
16:37:00 15.01.2026 |
|
||
|
Accenture IE00B4BNMY34 |
11,91 26,72 |
288,86 288,54 |
285,64 290,66 |
0,32 +0,11 |
16:36:00 15.01.2026 |
|
||
|
Realty US7561091049 |
11,12 20,06 |
60,56 60,31 |
60,25 60,62 |
0,25 +0,41 |
16:38:00 15.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
11,10 22,65 |
134,99 136,27 |
134,63 135,41 |
-1,28 -0,94 |
16:37:00 15.01.2026 |
|
||
|
Church Dwight US1713401024 |
10,96 23,33 |
89,70 90,16 |
88,93 90,06 |
-0,46 -0,51 |
16:33:00 15.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
10,93 20,28 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Essex Property Trust US2971781057 |
10,87 24,01 |
253,98 253,18 |
252,89 254,72 |
0,80 +0,32 |
16:36:00 15.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
10,61 19,42 |
191,56 192,60 |
191,52 193,00 |
-1,04 -0,54 |
16:36:00 15.01.2026 |
|
||
|
Cognizant US1924461023 |
10,24 27,45 |
85,64 86,70 |
85,17 86,44 |
-1,06 -1,22 |
16:38:00 15.01.2026 |
|
||
|
Union Pacific US9078181081 |
9,14 23,84 |
228,44 227,14 |
227,20 228,54 |
1,30 +0,57 |
16:38:00 15.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
8,80 19,47 |
569,50 562,54 |
564,45 570,34 |
6,96 +1,24 |
16:31:00 15.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
8,66 23,44 |
420,22 424,20 |
419,16 424,00 |
-3,98 -0,94 |
16:38:00 15.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
8,46 25,02 |
26,39 26,24 |
26,10 26,48 |
0,15 +0,57 |
16:37:00 15.01.2026 |
|
||
|
Harris US5024311095 |
7,53 19,49 |
334,36 342,85 |
333,58 342,59 |
-8,50 -2,48 |
16:38:00 15.01.2026 |
|
||
|
Henry Schein US8064071025 |
6,93 25,77 |
78,07 76,26 |
75,88 78,08 |
1,81 +2,37 |
16:38:00 15.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
6,64 18,74 |
84,14 84,55 |
83,32 84,55 |
-0,41 -0,48 |
16:38:00 15.01.2026 |
|
||
|
PepsiCo US7134481081 |
6,54 19,61 |
145,73 145,92 |
145,59 146,41 |
-0,19 -0,13 |
16:37:00 15.01.2026 |
|
||
|
Honeywell US4385161066 |
6,27 22,36 |
213,78 213,04 |
211,85 214,44 |
0,74 +0,35 |
16:37:00 15.01.2026 |
|
||
|
Fortive US34959J1088 |
5,69 24,48 |
55,90 55,76 |
55,39 56,02 |
0,14 +0,25 |
16:38:00 15.01.2026 |
|
||
|
Equity Residential US29476L1070 |
5,26 23,36 |
61,70 61,20 |
61,32 61,86 |
0,50 +0,82 |
16:36:00 15.01.2026 |
|
||
|
Sysco US8718291078 |
4,77 23,35 |
77,34 77,11 |
76,87 77,50 |
0,23 +0,30 |
16:37:00 15.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
4,55 22,80 |
217,08 209,40 |
213,75 217,61 |
7,68 +3,67 |
16:37:00 15.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
4,37 34,43 |
175,65 173,52 |
174,07 175,75 |
2,13 +1,23 |
16:38:00 15.01.2026 |
|
||
|
QUALCOMM US7475251036 |
4,25 38,01 |
163,57 164,54 |
162,75 166,49 |
-0,97 -0,59 |
16:37:00 15.01.2026 |
|
||
|
AT&T US00206R1023 |
4,18 24,40 |
23,69 23,61 |
23,51 23,70 |
0,08 +0,32 |
16:37:00 15.01.2026 |
|
||
|
Mondelez US6092071058 |
3,81 21,59 |
57,29 57,23 |
56,88 57,39 |
0,06 +0,10 |
16:38:00 15.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
3,79 29,06 |
82,04 81,98 |
81,57 82,24 |
0,06 +0,07 |
16:38:00 15.01.2026 |
|
||
|
Albemarle US0126531013 |
2,89 56,42 |
177,64 177,55 |
175,10 179,02 |
0,09 +0,05 |
16:36:00 15.01.2026 |
|
||
|
Edison International US2810201077 |
2,49 27,17 |
61,79 61,62 |
61,39 62,00 |
0,17 +0,28 |
16:37:00 15.01.2026 |
|
||
|
Microchip Technology US5950171042 |
1,46 42,31 |
75,16 74,68 |
74,46 75,98 |
0,48 +0,64 |
16:38:00 15.01.2026 |
|
||
|
The Mosaic US61945C1036 |
0,76 46,07 |
27,51 27,64 |
27,14 28,15 |
-0,13 -0,47 |
16:38:00 15.01.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
UnitedHealth US91324P1021 |
-1,14 31,14 |
331,70 334,96 |
328,06 334,95 |
-3,26 -0,97 |
16:38:00 15.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-1,40 25,83 |
443,40 452,00 |
442,33 450,01 |
-8,60 -1,90 |
16:23:00 15.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-1,66 33,60 |
35,80 35,60 |
35,60 35,80 |
0,20 +0,56 |
15:56:00 15.01.2026 |
|
||
|
UDR US9026531049 |
-1,75 22,88 |
36,92 36,73 |
36,67 36,98 |
0,19 +0,52 |
16:38:00 15.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-2,00 29,49 |
218,24 216,39 |
214,11 219,61 |
1,85 +0,85 |
16:27:00 15.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-2,12 27,38 |
60,20 60,44 |
59,87 60,51 |
-0,25 -0,41 |
16:37:00 15.01.2026 |
|
||
|
Franklin Resources US3546131018 |
-2,14 32,17 |
26,04 25,63 |
25,62 26,08 |
0,41 +1,60 |
16:35:00 15.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-2,46 28,76 |
50,31 50,49 |
49,65 50,43 |
-0,18 -0,36 |
16:37:00 15.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-3,50 26,57 |
103,58 104,33 |
103,11 103,99 |
-0,75 -0,72 |
16:33:00 15.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-3,89 25,63 |
268,66 267,25 |
267,74 269,68 |
1,41 +0,53 |
16:36:00 15.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-4,20 33,96 |
83,50 83,10 |
82,41 83,83 |
0,40 +0,48 |
16:37:00 15.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-4,99 34,55 |
60,63 59,90 |
59,78 60,65 |
0,73 +1,22 |
16:38:00 15.01.2026 |
|
||
|
International Paper US4601461035 |
-5,45 31,43 |
43,23 42,84 |
42,58 43,30 |
0,39 +0,91 |
16:36:00 15.01.2026 |
|
||
|
Fox US35137L2043 |
-6,33 22,72 |
66,23 66,21 |
66,04 66,53 |
0,02 +0,03 |
16:37:00 15.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-7,66 36,85 |
43,07 42,55 |
42,68 43,29 |
0,52 +1,22 |
16:38:00 15.01.2026 |
|
||
|
Akamai US00971T1016 |
-7,69 29,89 |
91,48 90,65 |
89,89 91,62 |
0,83 +0,92 |
16:37:00 15.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-9,03 59,67 |
23,23 23,09 |
23,17 23,77 |
0,14 +0,61 |
16:38:00 15.01.2026 |
|
||
|
DaVita US23918K1088 |
-9,49 34,92 |
104,34 103,87 |
102,38 104,83 |
0,47 +0,45 |
16:37:00 15.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
-9,76 38,61 |
40,98 40,98 |
40,98 40,98 |
0,00 +0,00 |
08:08:00 15.01.2026 |
|
||
|
Starbucks US8552441094 |
-9,92 30,72 |
92,25 91,15 |
91,66 92,74 |
1,10 +1,21 |
16:38:00 15.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-9,99 26,38 |
55,57 57,02 |
55,34 56,80 |
-1,45 -2,54 |
16:37:00 15.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-10,08 27,09 |
79,53 79,76 |
79,47 80,42 |
-0,23 -0,29 |
16:38:00 15.01.2026 |
|
||
|
Hasbro US4180561072 |
-10,17 33,03 |
87,24 85,42 |
85,25 87,24 |
1,82 +2,13 |
16:38:00 15.01.2026 |
|
||
|
Autodesk US0527691069 |
-10,44 35,87 |
261,83 261,28 |
259,80 263,62 |
0,55 +0,21 |
16:37:00 15.01.2026 |
|
||
|
American Tower US03027X1000 |
-12,59 27,42 |
179,76 177,48 |
176,48 180,02 |
2,28 +1,28 |
16:37:00 15.01.2026 |
|
||
|
American Water Works US0304201033 |
-13,08 25,78 |
132,31 132,45 |
131,94 132,98 |
-0,14 -0,11 |
16:35:00 15.01.2026 |
|
||
|
General Mills US3703341046 |
-13,19 22,71 |
45,38 45,62 |
44,90 45,48 |
-0,25 -0,54 |
16:38:00 15.01.2026 |
|
||
|
Airbnb US0090661010 |
-13,88 44,87 |
|
|
- - |
|
|
||
|
Medtronic IE00BTN1Y115 |
-14,05 22,01 |
98,52 98,74 |
97,68 98,69 |
-0,22 -0,22 |
16:38:00 15.01.2026 |
|
||
|
Intel US4581401001 |
-14,47 46,18 |
48,37 48,72 |
47,83 50,38 |
-0,35 -0,72 |
16:38:00 15.01.2026 |
|
||
|
HP US40434L1052 |
-15,17 36,21 |
20,76 20,77 |
20,51 21,02 |
-0,01 -0,05 |
16:38:00 15.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-15,51 24,36 |
60,25 60,25 |
59,90 60,43 |
0,00 +0,00 |
16:37:00 15.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-17,03 26,67 |
26,66 26,62 |
26,33 26,75 |
0,04 +0,15 |
16:38:00 15.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-18,26 18,43 |
8,82 8,75 |
0,00 0,00 |
0,07 +0,80 |
22:15:00 14.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-18,43 28,14 |
68,92 68,40 |
68,30 69,46 |
0,52 +0,76 |
16:37:00 15.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-19,57 25,35 |
207,57 207,42 |
205,58 208,00 |
0,15 +0,07 |
16:37:00 15.01.2026 |
|
||
|
Moderna US60770K1079 |
-20,13 53,71 |
39,69 40,58 |
39,26 40,94 |
-0,89 -2,19 |
16:38:00 15.01.2026 |
|
||
|
Teradyne US8807701029 |
-20,41 34,22 |
230,52 230,19 |
229,65 238,74 |
0,33 +0,14 |
16:37:00 15.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-20,55 27,17 |
70,25 69,95 |
69,56 70,34 |
0,30 +0,43 |
16:36:00 15.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-20,94 24,49 |
24,16 24,32 |
24,07 24,29 |
-0,17 -0,68 |
16:38:00 15.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-21,33 21,41 |
99,61 99,15 |
98,66 100,08 |
0,46 +0,46 |
16:38:00 15.01.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-22,06 34,79 |
51,50 50,50 |
51,50 51,50 |
1,00 +1,98 |
08:04:00 15.01.2026 |
|
||
|
McCormick US5797802064 |
-23,49 24,87 |
68,40 68,57 |
67,84 68,54 |
-0,17 -0,25 |
16:38:00 15.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-23,93 27,11 |
192,02 192,06 |
190,11 192,55 |
-0,04 -0,02 |
16:37:00 15.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-24,26 34,29 |
63,12 63,87 |
63,12 64,52 |
-0,75 -1,17 |
16:37:00 15.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-24,40 35,12 |
112,46 111,52 |
110,64 113,00 |
0,94 +0,84 |
16:38:00 15.01.2026 |
|
||
|
Boston Properties US1011211018 |
-25,99 94,57 |
66,90 66,37 |
65,96 67,06 |
0,53 +0,80 |
16:37:00 15.01.2026 |
|
||
|
Dollar General US2566771059 |
-26,06 36,22 |
150,90 150,95 |
149,17 151,43 |
-0,05 -0,03 |
16:37:00 15.01.2026 |
|
||
|
PPG Industries US6935061076 |
-26,35 28,08 |
109,90 108,57 |
108,69 110,50 |
1,33 +1,23 |
16:38:00 15.01.2026 |
|
||
|
Centene US15135B1017 |
-26,85 37,66 |
45,95 46,17 |
45,63 46,27 |
-0,23 -0,49 |
16:37:00 15.01.2026 |
|
||
|
Verizon US92343V1044 |
-27,04 21,79 |
39,33 39,83 |
39,25 39,85 |
-0,51 -1,27 |
16:38:00 15.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-27,10 25,48 |
158,23 156,36 |
154,58 158,27 |
1,87 +1,20 |
16:37:00 15.01.2026 |
|
||
|
Pfizer US7170811035 |
-27,46 26,57 |
25,32 25,58 |
25,25 25,60 |
-0,27 -1,04 |
16:38:00 15.01.2026 |
|
||
|
Pool US73278L1052 |
-27,76 35,68 |
268,46 265,34 |
263,35 268,72 |
3,12 +1,18 |
16:37:00 15.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-28,03 31,61 |
258,67 262,51 |
255,31 264,17 |
-3,84 -1,46 |
16:38:00 15.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-28,73 27,54 |
50,50 49,83 |
49,94 50,69 |
0,67 +1,34 |
16:38:00 15.01.2026 |
|
||
|
Viatris US92556V1061 |
-31,02 27,01 |
12,69 13,15 |
12,68 13,11 |
-0,46 -3,50 |
16:38:00 15.01.2026 |
|
||
|
Humana US4448591028 |
-31,37 37,11 |
275,35 274,14 |
270,10 275,88 |
1,21 +0,44 |
16:38:00 15.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-31,53 31,26 |
107,99 106,08 |
106,80 108,12 |
1,91 +1,80 |
16:37:00 15.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-31,54 29,17 |
108,17 107,40 |
107,22 108,40 |
0,77 +0,72 |
16:38:00 15.01.2026 |
|
||
|
Adobe US00724F1012 |
-31,66 34,84 |
304,07 304,44 |
301,45 305,82 |
-0,37 -0,12 |
16:37:00 15.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-33,23 31,32 |
59,44 58,16 |
59,44 59,44 |
1,28 +2,20 |
08:08:00 15.01.2026 |
|
||
|
Walt Disney US2546871060 |
-33,88 29,39 |
112,74 113,53 |
112,40 114,10 |
-0,79 -0,70 |
16:38:00 15.01.2026 |
|
||
|
Biogen US09062X1037 |
-35,67 38,94 |
167,32 169,31 |
167,32 169,52 |
-1,99 -1,18 |
16:32:00 15.01.2026 |
|
||
|
Ball US0584981064 |
-35,84 31,35 |
56,03 56,03 |
55,41 56,30 |
0,00 +0,00 |
16:37:00 15.01.2026 |
|
||
|
Fiserv US3377381088 |
-36,70 36,05 |
67,66 67,50 |
67,21 68,08 |
0,16 +0,24 |
16:38:00 15.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-38,47 27,00 |
89,56 89,24 |
89,18 90,21 |
0,32 +0,36 |
16:38:00 15.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-38,71 26,72 |
26,50 26,81 |
26,22 26,80 |
-0,31 -1,16 |
16:38:00 15.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-38,89 21,03 |
17,43 17,26 |
17,28 17,53 |
0,17 +0,98 |
16:38:00 15.01.2026 |
|
||
|
Best Buy US0865161014 |
-38,99 36,80 |
67,20 66,68 |
66,13 67,40 |
0,52 +0,78 |
16:37:00 15.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-39,82 32,37 |
70,06 70,18 |
69,39 70,31 |
-0,12 -0,17 |
16:36:00 15.01.2026 |
|
||
|
Comcast US20030N1019 |
-40,28 29,36 |
28,48 28,42 |
28,20 28,55 |
0,06 +0,21 |
16:38:00 15.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-40,80 27,15 |
89,58 88,67 |
87,84 89,65 |
0,91 +1,03 |
16:36:00 15.01.2026 |
|
||
|
Clorox US1890541097 |
-41,18 27,34 |
111,24 111,41 |
110,00 111,40 |
-0,17 -0,15 |
16:37:00 15.01.2026 |
|
||
|
Target US87612E1064 |
-41,77 37,42 |
110,14 109,82 |
108,50 110,26 |
0,32 +0,29 |
16:38:00 15.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-42,58 25,05 |
24,57 24,49 |
24,21 24,63 |
0,08 +0,33 |
16:38:00 15.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-43,83 34,27 |
51,19 52,00 |
50,35 52,00 |
-0,81 -1,56 |
16:38:00 15.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-45,50 44,77 |
13,07 12,65 |
13,07 13,07 |
0,43 +3,36 |
08:22:00 15.01.2026 |
|
||
|
AES US00130H1059 |
-46,36 38,15 |
14,20 14,00 |
14,03 14,25 |
0,20 +1,43 |
16:37:00 15.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-46,72 27,18 |
17,11 17,12 |
16,89 17,12 |
-0,02 -0,09 |
16:38:00 15.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-49,07 34,55 |
63,61 63,98 |
63,43 64,11 |
-0,37 -0,58 |
16:37:00 15.01.2026 |
|
||
|
Generac US3687361044 |
-49,36 44,82 |
160,63 160,26 |
159,98 163,18 |
0,37 +0,23 |
16:29:00 15.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-49,83 65,58 |
36,37 37,13 |
36,11 37,20 |
-0,76 -2,05 |
16:38:00 15.01.2026 |
|
||
|
Dow US2605571031 |
-50,29 32,73 |
28,07 28,26 |
27,22 28,35 |
-0,19 -0,67 |
16:38:00 15.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-50,66 35,95 |
84,12 83,79 |
83,36 84,67 |
0,33 +0,39 |
16:36:00 15.01.2026 |
|
||
|
Catalent US1488061029 |
-51,01 40,39 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-51,95 40,95 |
116,64 116,91 |
114,86 117,50 |
-0,27 -0,23 |
16:38:00 15.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-52,17 37,75 |
156,70 154,58 |
154,50 157,51 |
2,12 +1,37 |
16:35:00 15.01.2026 |
|
||
|
Nike US6541061031 |
-52,54 35,33 |
65,00 65,57 |
64,54 65,69 |
-0,57 -0,87 |
16:38:00 15.01.2026 |
|
||
|
Qorvo US74736K1016 |
-53,74 41,89 |
69,06 68,93 |
69,06 70,26 |
0,13 +0,19 |
15:56:00 15.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-53,81 35,48 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
CarMax US1431301027 |
-54,89 41,92 |
40,03 39,47 |
40,03 40,03 |
0,56 +1,42 |
08:04:00 15.01.2026 |
|
||
|
Robert Half US7703231032 |
-55,51 32,69 |
24,40 23,80 |
24,40 24,40 |
0,60 +2,52 |
08:08:00 15.01.2026 |
|
||
|
Western Union Company US9598021098 |
-57,18 29,82 |
8,11 7,83 |
8,04 8,11 |
0,28 +3,58 |
11:59:00 15.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-57,20 55,26 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Illumina US4523271090 |
-58,36 49,60 |
122,52 122,88 |
122,52 122,52 |
-0,36 -0,29 |
08:02:00 15.01.2026 |
|
||
|
Global Payments US37940X1028 |
-58,59 35,88 |
77,21 77,48 |
76,11 77,50 |
-0,27 -0,35 |
16:36:00 15.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-61,57 40,22 |
58,71 59,86 |
58,01 60,17 |
-1,15 -1,92 |
16:37:00 15.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-63,46 29,81 |
27,06 27,20 |
26,64 27,13 |
-0,14 -0,51 |
16:37:00 15.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-64,15 32,34 |
66,02 64,98 |
66,02 66,02 |
1,04 +1,60 |
08:13:00 15.01.2026 |
|
||
|
Under Armour US9043112062 |
-64,56 50,66 |
4,75 4,60 |
4,75 4,75 |
0,15 +3,22 |
09:09:00 15.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-65,55 37,20 |
12,61 12,75 |
12,61 12,61 |
-0,14 -1,10 |
08:13:00 15.01.2026 |
|
||
|
Charter A US16119P1084 |
-66,33 37,13 |
196,55 202,34 |
194,99 201,45 |
-5,79 -2,86 |
16:37:00 15.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-67,23 31,71 |
57,12 56,14 |
55,92 57,19 |
0,98 +1,75 |
16:37:00 15.01.2026 |
|
||
|
Under Armour US9043111072 |
-68,40 52,79 |
4,93 4,84 |
4,93 4,95 |
0,08 +1,75 |
13:41:00 15.01.2026 |
|
||
|
Align Technology US0162551016 |
-68,52 51,32 |
171,15 169,23 |
167,40 171,32 |
1,92 +1,13 |
16:37:00 15.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-71,43 42,90 |
10,53 10,41 |
10,53 10,53 |
0,12 +1,15 |
08:08:00 15.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-74,02 46,80 |
36,65 36,11 |
36,65 36,65 |
0,54 +1,48 |
08:08:00 15.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-74,43 46,00 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Baxter International US0718131099 |
-75,26 33,19 |
20,11 19,84 |
19,77 20,46 |
0,27 +1,36 |
16:37:00 15.01.2026 |
|
||
|
PayPal US70450Y1038 |
-75,31 41,06 |
56,90 57,66 |
56,75 57,84 |
-0,76 -1,32 |
16:38:00 15.01.2026 |
|
||
|
V.F. US9182041080 |
-76,42 53,82 |
16,26 16,50 |
16,26 16,26 |
-0,23 -1,41 |
09:09:00 15.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-77,23 43,92 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,49 35,88 |
10,46 10,49 |
10,38 10,46 |
-0,03 -0,29 |
11:06:00 15.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-87,69 51,27 |
7,01 6,93 |
7,01 7,01 |
0,08 +1,14 |
08:04:00 15.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,78 60,85 |
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.