S&P 500
6.940,33
PKT
-4,14
PKT
-0,06
%
Indikation*
6.940,01
PKT
-4,46
PKT
-0,06
%
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 |
1.388,58 51,68 |
186,23 187,05 |
186,08 190,43 |
-0,82 -0,44 |
02:00:00 17.01.2026 |
|
||
|
Broadcom US11135F1012 |
710,85 43,06 |
351,71 343,02 |
344,11 354,50 |
8,69 +2,53 |
02:00:00 17.01.2026 |
|
||
|
Palantir US69608A1088 |
596,04 67,44 |
170,96 177,07 |
170,01 182,43 |
-6,11 -3,45 |
02:00:00 17.01.2026 |
|
||
|
Quanta Services US74762E1029 |
545,89 41,18 |
466,75 447,64 |
458,00 480,45 |
19,11 +4,27 |
22:15:00 16.01.2026 |
|
||
|
Western Digital US9581021055 |
515,32 48,87 |
221,51 222,10 |
216,96 229,50 |
-0,59 -0,27 |
02:00:00 17.01.2026 |
|
||
|
Eli Lilly US5324571083 |
476,90 33,31 |
1.038,40 1.032,97 |
1.018,00 1.049,82 |
5,43 +0,53 |
22:15:00 16.01.2026 |
|
||
|
KLA-Tencor US4824801009 |
436,57 42,37 |
1.567,82 1.544,96 |
1.536,03 1.578,41 |
22,86 +1,48 |
02:00:00 17.01.2026 |
|
||
|
McKesson US58155Q1031 |
385,81 26,67 |
840,46 844,13 |
837,93 845,24 |
-3,67 -0,43 |
22:15:00 16.01.2026 |
|
||
|
Amphenol US0320951017 |
384,62 30,86 |
154,39 154,22 |
151,75 155,00 |
0,17 +0,11 |
22:15:00 16.01.2026 |
|
||
|
Micron Technology US5951121038 |
366,12 49,12 |
362,75 336,63 |
352,13 365,81 |
26,12 +7,76 |
02:00:00 17.01.2026 |
|
||
|
Lam Research US5128073062 |
325,20 44,18 |
222,96 217,47 |
219,00 225,63 |
5,49 +2,52 |
02:00:00 17.01.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
323,91 37,01 |
175,63 177,59 |
174,98 178,55 |
-1,96 -1,10 |
22:15:00 16.01.2026 |
|
||
|
Cardinal Health US14149Y1082 |
306,52 27,58 |
212,45 213,46 |
212,07 214,25 |
-1,01 -0,47 |
22:15:00 16.01.2026 |
|
||
|
Tapestry US8760301072 |
304,34 40,81 |
130,69 133,06 |
130,66 133,52 |
-2,37 -1,78 |
22:15:00 16.01.2026 |
|
||
|
NRG Energy US6293775085 |
296,06 43,44 |
152,05 158,50 |
148,98 156,67 |
-6,45 -4,07 |
22:15:00 16.01.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
294,15 31,79 |
330,00 332,78 |
327,73 334,56 |
-2,78 -0,84 |
02:00:00 17.01.2026 |
|
||
|
Marathon Oil US5658491064 |
293,93 44,18 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
293,68 31,29 |
330,34 333,16 |
328,17 335,23 |
-2,82 -0,85 |
02:00:00 17.01.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
290,89 49,66 |
276,01 278,11 |
273,50 277,57 |
-2,10 -0,76 |
22:15:00 16.01.2026 |
|
||
|
United Rentals US9113631090 |
274,24 38,78 |
921,24 926,57 |
920,65 932,93 |
-5,33 -0,58 |
22:15:00 16.01.2026 |
|
||
|
Arista Networks US0404131064 |
267,11 32,78 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Williams-Sonoma US9699041011 |
253,20 46,91 |
211,51 210,00 |
208,97 212,07 |
1,51 +0,72 |
22:15:00 16.01.2026 |
|
||
|
Cencora US03073E1055 |
250,40 25,47 |
354,85 355,35 |
352,48 356,27 |
-0,50 -0,14 |
22:15:00 16.01.2026 |
|
||
|
Caterpillar US1491231015 |
247,97 31,48 |
646,89 647,18 |
641,45 655,17 |
-0,29 -0,04 |
22:15:00 16.01.2026 |
|
||
|
Ralph Lauren A US7512121010 |
245,54 38,84 |
363,05 369,15 |
362,67 369,11 |
-6,10 -1,65 |
22:15:00 16.01.2026 |
|
||
|
Parker Hannifin US7010941042 |
244,51 30,00 |
944,27 944,58 |
936,28 949,80 |
-0,31 -0,03 |
22:15:00 16.01.2026 |
|
||
|
Diamondback Energy US25278X1090 |
238,26 34,38 |
151,28 150,82 |
149,64 151,81 |
0,46 +0,31 |
02:00:00 17.01.2026 |
|
||
|
Goldman Sachs US38141G1040 |
236,10 28,77 |
962,00 975,86 |
957,43 983,34 |
-13,86 -1,42 |
22:15:00 16.01.2026 |
|
||
|
Dell Technologies US24703L2025 |
233,95 44,98 |
120,53 119,66 |
119,34 122,95 |
0,87 +0,73 |
22:15:00 16.01.2026 |
|
||
|
Nucor US6703461052 |
233,21 43,12 |
174,39 174,79 |
171,00 175,00 |
-0,40 -0,23 |
22:15:00 16.01.2026 |
|
||
|
Applied Materials US0382221051 |
233,19 43,63 |
327,01 319,08 |
320,21 330,13 |
7,93 +2,49 |
02:00:00 17.01.2026 |
|
||
|
PulteGroup US7458671010 |
227,93 36,13 |
130,23 132,87 |
129,05 134,22 |
-2,64 -1,99 |
22:15:00 16.01.2026 |
|
||
|
Iron Mountain US46284V1017 |
226,02 31,33 |
95,93 92,67 |
92,46 96,45 |
3,26 +3,52 |
22:15:00 16.01.2026 |
|
||
|
Oracle US68389X1054 |
223,93 39,08 |
191,09 189,85 |
186,53 191,87 |
1,24 +0,65 |
22:15:00 16.01.2026 |
|
||
|
Valero Energy US91913Y1001 |
222,67 39,84 |
183,46 184,58 |
182,86 186,00 |
-1,12 -0,61 |
22:15:00 16.01.2026 |
|
||
|
Palo Alto Networks US6974351057 |
221,83 41,55 |
|
|
- - |
|
|
||
|
Unum Group US91529Y1064 |
219,71 34,18 |
65,86 66,64 |
65,86 65,90 |
-0,78 -1,17 |
21:39:00 16.01.2026 |
|
||
|
American Express US0258161092 |
211,78 30,26 |
364,79 357,37 |
360,00 369,27 |
7,42 +2,08 |
22:15:00 16.01.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
211,16 24,17 |
94,70 93,64 |
92,75 94,82 |
1,06 +1,13 |
02:00:00 17.01.2026 |
|
||
|
Welltower US95040Q1040 |
210,24 24,64 |
191,38 188,18 |
188,18 191,93 |
3,20 +1,70 |
22:15:00 16.01.2026 |
|
||
|
HCA US40412C1018 |
203,84 29,75 |
469,29 483,80 |
468,84 482,60 |
-14,51 -3,00 |
22:15:00 16.01.2026 |
|
||
|
CBOE US12503M1080 |
200,88 25,71 |
273,67 270,51 |
268,42 276,00 |
3,16 +1,17 |
22:15:00 16.01.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
200,55 25,59 |
201,92 199,83 |
199,64 202,17 |
2,09 +1,05 |
22:15:00 16.01.2026 |
|
||
|
Eaton IE00B8KQN827 |
192,84 32,13 |
343,75 333,46 |
341,00 349,51 |
10,29 +3,09 |
22:15:00 16.01.2026 |
|
||
|
Grainger US3848021040 |
191,03 27,56 |
1.068,72 1.063,30 |
1.055,70 1.073,65 |
5,42 +0,51 |
22:15:00 16.01.2026 |
|
||
|
AutoZone US0533321024 |
187,70 27,25 |
3.522,02 3.465,45 |
3.419,63 3.528,40 |
56,57 +1,63 |
22:15:00 16.01.2026 |
|
||
|
Williams Companies US9694571004 |
187,57 28,48 |
61,55 60,29 |
60,36 61,85 |
1,26 +2,09 |
22:15:00 16.01.2026 |
|
||
|
CRH IE0001827041 |
186,48 30,40 |
|
|
- - |
|
|
||
|
CBRE Group A US12504L1098 |
186,27 30,40 |
171,59 170,83 |
170,11 172,88 |
0,76 +0,44 |
22:15:00 16.01.2026 |
|
||
|
Wells Fargo US9497461015 |
186,02 32,59 |
88,38 88,96 |
88,09 89,67 |
-0,58 -0,65 |
22:15:00 16.01.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
183,06 29,77 |
300,85 301,86 |
298,56 301,17 |
-1,01 -0,33 |
22:15:00 16.01.2026 |
|
||
|
ExxonMobil US30231G1022 |
179,58 29,28 |
129,89 129,13 |
128,89 130,16 |
0,76 +0,59 |
22:15:00 16.01.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
176,81 26,29 |
121,33 123,97 |
121,27 124,31 |
-2,64 -2,13 |
22:15:00 16.01.2026 |
|
||
|
Costco Wholesale US22160K1051 |
174,06 24,52 |
963,61 956,75 |
951,04 964,98 |
6,86 +0,72 |
02:00:00 17.01.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
170,41 53,01 |
231,83 227,92 |
228,90 234,46 |
3,91 +1,72 |
02:00:00 17.01.2026 |
|
||
|
Marriott US5719032022 |
168,20 30,03 |
325,88 325,79 |
322,30 327,35 |
0,09 +0,03 |
02:00:00 17.01.2026 |
|
||
|
Blackstone US09260D1072 |
167,37 38,36 |
163,50 160,81 |
160,65 165,13 |
2,69 +1,67 |
22:15:00 16.01.2026 |
|
||
|
United Airlines US9100471096 |
164,19 50,80 |
113,49 116,02 |
113,42 116,30 |
-2,53 -2,18 |
02:00:00 17.01.2026 |
|
||
|
Morgan Stanley US6174464486 |
162,96 30,35 |
189,09 191,23 |
189,00 192,68 |
-2,14 -1,12 |
22:15:00 16.01.2026 |
|
||
|
IBM US4592001014 |
160,82 25,53 |
305,67 297,95 |
301,50 307,35 |
7,72 +2,59 |
22:15:00 16.01.2026 |
|
||
|
Walmart US9311421039 |
159,34 21,53 |
119,70 119,20 |
116,92 120,60 |
0,50 +0,42 |
02:00:00 17.01.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
159,26 25,20 |
129,59 130,82 |
129,04 130,63 |
-1,23 -0,94 |
22:15:00 16.01.2026 |
|
||
|
Raymond James Financial US7547301090 |
159,17 29,86 |
171,78 171,55 |
170,90 172,95 |
0,23 +0,13 |
22:15:00 16.01.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
158,12 24,38 |
325,12 319,94 |
318,91 325,54 |
5,18 +1,62 |
22:15:00 16.01.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
157,58 41,19 |
620,25 620,80 |
620,09 629,06 |
-0,55 -0,09 |
02:00:00 17.01.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
157,45 32,22 |
425,90 418,86 |
420,65 427,69 |
7,04 +1,68 |
22:15:00 16.01.2026 |
|
||
|
Corning US2193501051 |
156,29 30,95 |
94,20 93,49 |
92,15 94,60 |
0,71 +0,76 |
22:15:00 16.01.2026 |
|
||
|
Cummins US2310211063 |
156,19 29,03 |
578,94 574,84 |
575,70 582,99 |
4,10 +0,71 |
22:15:00 16.01.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
155,85 26,25 |
509,32 508,10 |
505,16 512,50 |
1,22 +0,24 |
22:15:00 16.01.2026 |
|
||
|
General Dynamics US3695501086 |
152,94 22,23 |
367,38 368,69 |
365,90 369,57 |
-1,31 -0,36 |
22:15:00 16.01.2026 |
|
||
|
Boston Scientific US1011371077 |
152,62 27,20 |
88,07 90,03 |
88,04 90,02 |
-1,96 -2,18 |
22:15:00 16.01.2026 |
|
||
|
TransDigm Group US8936411003 |
151,68 30,37 |
1.450,00 1.433,54 |
1.439,24 1.461,97 |
16,46 +1,15 |
22:15:00 16.01.2026 |
|
||
|
Cintas US1729081059 |
149,41 23,38 |
195,42 195,58 |
193,73 196,13 |
-0,16 -0,08 |
02:00:00 17.01.2026 |
|
||
|
Fox US35137L1052 |
144,14 30,61 |
71,99 72,55 |
71,82 73,00 |
-0,56 -0,77 |
02:00:00 17.01.2026 |
|
||
|
Cadence Design Systems US1273871087 |
143,92 37,16 |
317,45 320,60 |
314,54 322,37 |
-3,15 -0,98 |
02:00:00 17.01.2026 |
|
||
|
Motorola Solutions US6200763075 |
143,80 23,40 |
400,61 394,44 |
392,02 402,91 |
6,17 +1,56 |
22:15:00 16.01.2026 |
|
||
|
Aflac US0010551028 |
142,46 21,34 |
109,51 109,61 |
108,99 109,91 |
-0,10 -0,09 |
22:15:00 16.01.2026 |
|
||
|
TJX Cos. US8725401090 |
139,88 24,90 |
157,38 156,16 |
155,75 157,76 |
1,22 +0,78 |
22:15:00 16.01.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
138,25 28,91 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
D.R. Horton US23331A1097 |
137,66 36,78 |
155,96 161,00 |
153,93 161,84 |
-5,04 -3,13 |
22:15:00 16.01.2026 |
|
||
|
Republic Services US7607591002 |
137,50 20,55 |
210,96 210,79 |
209,12 211,24 |
0,17 +0,08 |
22:15:00 16.01.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
136,52 25,26 |
312,47 309,26 |
310,00 317,18 |
3,21 +1,04 |
22:15:00 16.01.2026 |
|
||
|
Fortinet US34959E1091 |
134,93 34,67 |
75,38 76,32 |
75,16 76,61 |
-0,94 -1,23 |
02:00:00 17.01.2026 |
|
||
|
Howmet Aerospace US4432011082 |
133,58 23,85 |
224,89 224,26 |
223,45 225,59 |
0,63 +0,28 |
22:15:00 16.01.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
132,49 25,17 |
258,52 256,15 |
253,98 258,57 |
2,37 +0,93 |
22:15:00 16.01.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
131,62 31,07 |
114,61 112,95 |
113,37 115,36 |
1,66 +1,47 |
22:15:00 16.01.2026 |
|
||
|
Ulta Beauty US90384S3031 |
130,71 34,89 |
663,48 665,12 |
658,33 667,89 |
-1,64 -0,25 |
02:00:00 17.01.2026 |
|
||
|
Northrop Grumman US6668071029 |
130,46 26,09 |
666,90 654,61 |
657,36 669,62 |
12,29 +1,88 |
22:15:00 16.01.2026 |
|
||
|
Loews US5404241086 |
129,27 21,75 |
102,49 103,16 |
102,02 103,05 |
-0,67 -0,65 |
22:15:00 16.01.2026 |
|
||
|
Baker Hughes US05722G1004 |
128,52 38,62 |
51,75 52,00 |
51,14 52,33 |
-0,25 -0,48 |
02:00:00 17.01.2026 |
|
||
|
Progressive US7433151039 |
126,62 26,88 |
202,37 203,52 |
200,74 204,38 |
-1,15 -0,57 |
22:15:00 16.01.2026 |
|
||
|
Microsoft US5949181045 |
124,31 26,17 |
459,86 456,66 |
456,48 463,19 |
3,20 +0,70 |
02:00:00 17.01.2026 |
|
||
|
Snap-On US8330341012 |
124,03 24,70 |
361,36 363,45 |
360,83 364,21 |
-2,09 -0,58 |
22:15:00 16.01.2026 |
|
||
|
Philip Morris US7181721090 |
123,29 22,61 |
173,62 172,56 |
170,81 174,28 |
1,06 +0,61 |
22:15:00 16.01.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
122,50 27,35 |
651,66 640,94 |
637,52 654,93 |
10,72 +1,67 |
22:15:00 16.01.2026 |
|
||
|
Nasdaq US6311031081 |
121,38 25,75 |
100,98 100,33 |
100,08 101,78 |
0,65 +0,65 |
02:00:00 17.01.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
119,87 18,96 |
493,29 492,62 |
491,00 495,10 |
0,67 +0,14 |
22:15:00 16.01.2026 |
|
||
|
Paccar US6937181088 |
118,63 27,54 |
121,36 121,92 |
120,61 121,98 |
-0,56 -0,46 |
02:00:00 17.01.2026 |
|
||
|
Synchrony Financial US87165B1035 |
118,16 38,43 |
80,19 77,70 |
79,92 81,81 |
2,49 +3,20 |
22:15:00 16.01.2026 |
|
||
|
ConocoPhillips US20825C1045 |
117,96 35,73 |
98,19 98,93 |
97,39 98,93 |
-0,74 -0,75 |
22:15:00 16.01.2026 |
|
||
|
Capital One Financial US14040H1059 |
116,04 36,64 |
239,14 236,97 |
237,71 243,33 |
2,17 +0,92 |
22:15:00 16.01.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
114,29 35,50 |
535,00 541,34 |
532,75 541,98 |
-6,34 -1,17 |
02:00:00 17.01.2026 |
|
||
|
Nisource US65473P1057 |
112,36 23,25 |
43,93 43,53 |
43,27 44,11 |
0,40 +0,92 |
22:15:00 16.01.2026 |
|
||
|
Entergy US29364G1031 |
111,69 25,80 |
96,42 95,67 |
95,33 96,86 |
0,75 +0,78 |
22:15:00 16.01.2026 |
|
||
|
Expedia US30212P3038 |
110,02 47,63 |
285,11 294,28 |
284,28 294,95 |
-9,17 -3,12 |
02:00:00 17.01.2026 |
|
||
|
Apple US0378331005 |
107,29 27,99 |
255,53 258,21 |
254,93 258,90 |
-2,68 -1,04 |
02:00:00 17.01.2026 |
|
||
|
Moodys US6153691059 |
106,02 27,25 |
538,92 539,61 |
535,05 541,20 |
-0,69 -0,13 |
22:15:00 16.01.2026 |
|
||
|
APA US03743Q1085 |
104,63 40,47 |
25,78 26,01 |
25,55 26,14 |
-0,23 -0,88 |
02:00:00 17.01.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
104,08 29,81 |
441,36 438,92 |
437,82 445,61 |
2,44 +0,56 |
02:00:00 17.01.2026 |
|
||
|
Synopsys US8716071076 |
104,04 41,78 |
516,31 508,19 |
508,03 520,20 |
8,12 +1,60 |
02:00:00 17.01.2026 |
|
||
|
Simon Property Group US8288061091 |
101,99 29,02 |
184,92 182,31 |
180,58 185,05 |
2,61 +1,43 |
22:15:00 16.01.2026 |
|
||
|
AbbVie US00287Y1091 |
101,83 26,46 |
214,35 216,75 |
213,94 217,28 |
-2,40 -1,11 |
22:15:00 16.01.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
101,46 22,91 |
88,16 87,32 |
87,03 88,44 |
0,84 +0,96 |
22:15:00 16.01.2026 |
|
||
|
Analog Devices US0326541051 |
101,30 31,46 |
300,25 302,10 |
299,83 309,13 |
-1,85 -0,61 |
02:00:00 17.01.2026 |
|
||
|
Gilead Sciences US3755581036 |
101,30 25,12 |
124,91 121,26 |
122,14 125,12 |
3,65 +3,01 |
02:00:00 17.01.2026 |
|
||
|
Travelers US89417E1091 |
100,41 23,47 |
269,42 271,34 |
268,52 271,32 |
-1,92 -0,71 |
22:15:00 16.01.2026 |
|
||
|
CF Industries US1252691001 |
100,37 38,14 |
86,75 86,60 |
84,80 87,34 |
0,15 +0,17 |
22:15:00 16.01.2026 |
|
||
|
Waste Management US94106L1098 |
100,11 19,21 |
221,23 219,86 |
218,96 221,34 |
1,37 +0,62 |
22:15:00 16.01.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
98,92 21,56 |
389,53 387,27 |
387,17 390,92 |
2,26 +0,58 |
22:15:00 16.01.2026 |
|
||
|
Vulcan Materials US9291601097 |
98,48 29,27 |
305,97 301,71 |
300,86 306,84 |
4,26 +1,41 |
22:15:00 16.01.2026 |
|
||
|
Kroger US5010441013 |
98,17 29,49 |
63,19 62,49 |
62,14 63,63 |
0,70 +1,12 |
22:15:00 16.01.2026 |
|
||
|
W. R. Berkley US0844231029 |
98,09 18,08 |
67,88 68,71 |
67,68 68,98 |
-0,83 -1,21 |
22:15:00 16.01.2026 |
|
||
|
Phillips 66 US7185461040 |
97,87 34,56 |
138,28 140,01 |
138,08 140,74 |
-1,73 -1,24 |
22:15:00 16.01.2026 |
|
||
|
Copart US2172041061 |
97,79 21,34 |
41,04 41,25 |
40,48 41,25 |
-0,21 -0,51 |
02:00:00 17.01.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
97,56 46,18 |
58,71 59,96 |
57,79 58,84 |
-1,25 -2,08 |
22:15:00 16.01.2026 |
|
||
|
Pentair IE00BLS09M33 |
97,38 30,37 |
107,30 106,97 |
106,38 107,62 |
0,33 +0,31 |
22:15:00 16.01.2026 |
|
||
|
Devon Energy US25179M1036 |
97,07 47,81 |
36,20 36,32 |
35,98 36,89 |
-0,12 -0,33 |
22:15:00 16.01.2026 |
|
||
|
Textron US8832031012 |
96,55 28,60 |
94,23 93,56 |
93,28 94,69 |
0,67 +0,72 |
22:15:00 16.01.2026 |
|
||
|
NVR US62944T1051 |
95,41 23,22 |
7.561,54 7.623,01 |
7.468,97 7.622,69 |
-61,47 -0,81 |
22:15:00 16.01.2026 |
|
||
|
Occidental Petroleum US6745991058 |
94,83 45,83 |
42,70 43,17 |
42,63 43,32 |
-0,47 -1,09 |
22:15:00 16.01.2026 |
|
||
|
Schlumberger AN8068571086 |
94,20 40,09 |
46,73 46,57 |
46,31 46,98 |
0,16 +0,34 |
22:15:00 16.01.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
94,19 22,87 |
39,71 39,31 |
39,05 39,78 |
0,40 +1,02 |
22:15:00 16.01.2026 |
|
||
|
Deckers Outdoor US2435371073 |
93,70 43,27 |
100,69 103,07 |
100,00 102,64 |
-2,38 -2,31 |
22:15:00 16.01.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
93,63 34,25 |
175,77 175,33 |
173,46 176,15 |
0,44 +0,25 |
02:00:00 17.01.2026 |
|
||
|
American International Group (AIG) US0268747849 |
91,41 27,77 |
72,93 74,03 |
72,80 73,92 |
-1,10 -1,49 |
22:15:00 16.01.2026 |
|
||
|
Newmont US6516391066 |
89,95 38,22 |
114,12 114,21 |
111,30 114,75 |
-0,09 -0,08 |
22:15:00 16.01.2026 |
|
||
|
CDW US12514G1085 |
88,26 20,98 |
131,75 132,29 |
131,45 133,15 |
-0,54 -0,41 |
02:00:00 17.01.2026 |
|
||
|
Citigroup US1729674242 |
88,20 29,87 |
118,04 117,46 |
117,01 119,35 |
0,58 +0,49 |
22:15:00 16.01.2026 |
|
||
|
Ametek US0311001004 |
87,68 23,83 |
215,65 215,02 |
213,36 215,84 |
0,63 +0,29 |
22:15:00 16.01.2026 |
|
||
|
Kinder Morgan US49456B1017 |
87,65 29,42 |
27,96 27,41 |
27,39 27,98 |
0,55 +2,01 |
22:15:00 16.01.2026 |
|
||
|
S&P Global US78409V1044 |
87,15 24,20 |
546,35 545,43 |
543,38 548,77 |
0,92 +0,17 |
22:15:00 16.01.2026 |
|
||
|
Allstate US0200021014 |
87,10 27,62 |
192,28 195,47 |
191,80 195,27 |
-3,19 -1,63 |
22:15:00 16.01.2026 |
|
||
|
Charles Schwab US8085131055 |
86,48 34,77 |
103,82 102,76 |
102,64 104,98 |
1,06 +1,03 |
22:15:00 16.01.2026 |
|
||
|
Chevron US1667641005 |
86,39 26,95 |
166,26 166,16 |
165,85 167,29 |
0,10 +0,06 |
22:15:00 16.01.2026 |
|
||
|
Emerson Electric US2910111044 |
84,85 26,55 |
149,46 148,02 |
148,69 150,54 |
1,44 +0,97 |
22:15:00 16.01.2026 |
|
||
|
Delta Air Lines US2473617023 |
84,25 41,32 |
70,43 71,34 |
70,07 71,67 |
-0,91 -1,28 |
22:15:00 16.01.2026 |
|
||
|
Netflix US64110L1061 |
84,09 43,58 |
88,00 88,05 |
87,78 88,51 |
-0,05 -0,06 |
02:00:00 17.01.2026 |
|
||
|
Cincinnati Financial US1720621010 |
83,66 26,14 |
162,18 163,37 |
161,86 163,07 |
-1,19 -0,73 |
02:00:00 17.01.2026 |
|
||
|
Darden Restaurants US2371941053 |
82,74 28,69 |
214,62 214,33 |
211,80 215,69 |
0,29 +0,14 |
22:15:00 16.01.2026 |
|
||
|
Fastenal US3119001044 |
82,16 23,88 |
43,74 43,53 |
43,23 44,02 |
0,21 +0,48 |
02:00:00 17.01.2026 |
|
||
|
EOG Resources US26875P1012 |
81,85 38,29 |
105,32 108,02 |
104,29 107,02 |
-2,70 -2,50 |
22:15:00 16.01.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
81,78 37,67 |
21,44 21,95 |
21,42 21,96 |
-0,51 -2,32 |
22:15:00 16.01.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
79,03 27,15 |
162,41 163,76 |
162,22 164,27 |
-1,35 -0,82 |
22:15:00 16.01.2026 |
|
||
|
Assurant US04621X1081 |
78,95 26,46 |
234,00 237,45 |
233,27 236,97 |
-3,45 -1,45 |
22:15:00 16.01.2026 |
|
||
|
Principal Financial Group US74251V1026 |
78,57 29,35 |
88,48 90,98 |
88,25 90,92 |
-2,50 -2,75 |
02:00:00 17.01.2026 |
|
||
|
Wabtec US9297401088 |
78,16 20,77 |
229,60 228,52 |
228,60 230,29 |
1,08 +0,47 |
22:15:00 16.01.2026 |
|
||
|
Deere US2441991054 |
77,92 30,11 |
514,40 515,04 |
510,46 516,78 |
-0,64 -0,12 |
22:15:00 16.01.2026 |
|
||
|
Monster Beverage US61174X1090 |
77,47 23,04 |
78,17 77,91 |
77,79 78,74 |
0,26 +0,33 |
02:00:00 17.01.2026 |
|
||
|
State Street US8574771031 |
76,65 30,53 |
128,02 136,29 |
127,94 133,16 |
-8,27 -6,07 |
22:15:00 16.01.2026 |
|
||
|
Linde IE000S9YS762 |
75,91 20,13 |
|
|
- - |
|
|
||
|
ONEOK US6826801036 |
75,44 30,16 |
74,40 73,35 |
72,47 74,62 |
1,05 +1,43 |
22:15:00 16.01.2026 |
|
||
|
eBay US2786421030 |
74,81 33,11 |
93,03 96,07 |
92,09 95,99 |
-3,04 -3,16 |
02:00:00 17.01.2026 |
|
||
|
Lockheed Martin US5398301094 |
74,78 24,37 |
582,43 577,89 |
577,42 582,91 |
4,54 +0,79 |
22:15:00 16.01.2026 |
|
||
|
News B US65249B2088 |
74,50 31,10 |
30,29 30,70 |
30,15 30,87 |
-0,41 -1,34 |
02:00:00 17.01.2026 |
|
||
|
Ross Stores US7782961038 |
74,22 31,99 |
192,36 193,79 |
191,78 194,87 |
-1,43 -0,74 |
02:00:00 17.01.2026 |
|
||
|
Dover US2600031080 |
73,92 25,37 |
206,61 205,86 |
205,50 207,54 |
0,75 +0,36 |
22:15:00 16.01.2026 |
|
||
|
MasterCard US57636Q1040 |
73,32 25,52 |
539,49 542,65 |
538,71 544,02 |
-3,16 -0,58 |
22:15:00 16.01.2026 |
|
||
|
Cisco US17275R1023 |
72,91 24,05 |
75,19 75,25 |
74,61 75,99 |
-0,06 -0,08 |
02:00:00 17.01.2026 |
|
||
|
Molina Healthcare US60855R1005 |
72,70 22,29 |
191,40 193,74 |
188,45 194,35 |
-2,34 -1,21 |
22:15:00 16.01.2026 |
|
||
|
NetApp US64110D1046 |
71,39 36,93 |
103,84 108,40 |
103,42 108,59 |
-4,56 -4,21 |
02:00:00 17.01.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
71,13 40,35 |
1.033,17 1.009,54 |
1.019,56 1.047,99 |
23,63 +2,34 |
02:00:00 17.01.2026 |
|
||
|
Rockwell Automation US7739031091 |
70,97 31,58 |
415,52 421,13 |
414,26 421,18 |
-5,61 -1,33 |
22:15:00 16.01.2026 |
|
||
|
Lowes Companies US5486611073 |
70,49 26,81 |
277,55 277,01 |
274,23 278,42 |
0,54 +0,19 |
22:15:00 16.01.2026 |
|
||
|
Visa US92826C8394 |
70,39 22,95 |
328,30 327,75 |
325,50 329,23 |
0,55 +0,17 |
22:15:00 16.01.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
70,00 21,35 |
182,40 182,26 |
179,92 182,65 |
0,14 +0,08 |
22:15:00 16.01.2026 |
|
||
|
Automatic Data Processing US0530151036 |
69,96 22,73 |
260,44 260,20 |
257,70 261,09 |
0,24 +0,09 |
02:00:00 17.01.2026 |
|
||
|
General Motors US37045V1008 |
69,02 37,33 |
80,82 80,91 |
80,24 81,64 |
-0,09 -0,11 |
22:15:00 16.01.2026 |
|
||
|
Booking US09857L1089 |
68,27 27,22 |
5.115,91 5.193,06 |
5.105,74 5.214,00 |
-77,15 -1,49 |
02:00:00 17.01.2026 |
|
||
|
Lennar US5260571048 |
67,87 36,60 |
118,59 122,25 |
117,20 122,31 |
-3,66 -2,99 |
22:15:00 16.01.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
66,67 25,16 |
329,41 328,49 |
325,68 329,72 |
0,92 +0,28 |
02:00:00 17.01.2026 |
|
||
|
BlackRock US09290D1019 |
65,97 25,41 |
1.163,17 1.156,65 |
1.160,50 1.181,32 |
6,52 +0,56 |
22:15:00 16.01.2026 |
|
||
|
Bank of America US0605051046 |
65,88 29,17 |
52,97 52,59 |
52,25 53,38 |
0,38 +0,72 |
22:15:00 16.01.2026 |
|
||
|
Tractor Supply US8923561067 |
65,74 32,92 |
51,01 50,73 |
50,18 51,21 |
0,28 +0,55 |
02:00:00 17.01.2026 |
|
||
|
Ventas US92276F1003 |
65,37 26,06 |
78,45 76,92 |
76,73 78,52 |
1,53 +1,99 |
22:15:00 16.01.2026 |
|
||
|
Tesla US88160R1014 |
62,71 59,38 |
437,50 438,57 |
435,27 447,20 |
-1,07 -0,24 |
02:00:00 17.01.2026 |
|
||
|
Carvana US1468691027 |
62,36 109,58 |
443,12 460,88 |
442,20 464,42 |
-17,76 -3,85 |
22:15:00 16.01.2026 |
|
||
|
Regions Financial US7591EP1005 |
61,84 32,75 |
27,77 28,52 |
27,35 28,02 |
-0,75 -2,63 |
22:15:00 16.01.2026 |
|
||
|
Packaging US6951561090 |
61,44 24,93 |
221,33 221,96 |
219,93 222,19 |
-0,63 -0,28 |
22:15:00 16.01.2026 |
|
||
|
Universal Health Services US9139031002 |
60,55 31,84 |
199,88 204,19 |
198,14 202,88 |
-4,31 -2,11 |
22:15:00 16.01.2026 |
|
||
|
Regency Centers US7588491032 |
60,16 23,36 |
71,47 69,85 |
69,53 71,63 |
1,62 +2,32 |
02:00:00 17.01.2026 |
|
||
|
Amazon US0231351067 |
59,24 35,07 |
239,12 238,18 |
236,43 239,56 |
0,94 +0,39 |
02:00:00 17.01.2026 |
|
||
|
American Electric Power US0255371017 |
59,14 22,95 |
119,96 119,40 |
118,34 120,14 |
0,56 +0,47 |
02:00:00 17.01.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
59,02 32,86 |
49,16 49,02 |
48,77 49,47 |
0,14 +0,29 |
02:00:00 17.01.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
58,45 23,74 |
189,49 190,26 |
189,01 190,93 |
-0,77 -0,40 |
22:15:00 16.01.2026 |
|
||
|
Aon IE00BLP1HW54 |
58,41 18,51 |
343,86 344,84 |
341,03 344,29 |
-0,98 -0,28 |
22:15:00 16.01.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
58,33 22,02 |
173,98 173,28 |
171,95 175,36 |
0,70 +0,40 |
22:15:00 16.01.2026 |
|
||
|
Sempra Energy US8168511090 |
58,03 25,39 |
92,55 91,57 |
90,75 92,56 |
0,98 +1,07 |
22:15:00 16.01.2026 |
|
||
|
Halliburton US4062161017 |
57,53 44,36 |
32,57 32,78 |
32,34 32,93 |
-0,21 -0,64 |
22:15:00 16.01.2026 |
|
||
|
Stryker US8636671013 |
57,50 24,34 |
363,78 362,49 |
361,20 365,38 |
1,29 +0,36 |
22:15:00 16.01.2026 |
|
||
|
YUM! Brands US9884981013 |
57,34 21,11 |
160,26 161,05 |
158,89 160,97 |
-0,79 -0,49 |
22:15:00 16.01.2026 |
|
||
|
Intuit US4612021034 |
57,03 35,54 |
545,29 554,58 |
535,19 554,00 |
-9,29 -1,68 |
02:00:00 17.01.2026 |
|
||
|
Southern US8425871071 |
56,73 19,20 |
88,90 88,78 |
88,24 89,40 |
0,12 +0,14 |
22:15:00 16.01.2026 |
|
||
|
MetLife US59156R1086 |
56,59 27,93 |
76,77 77,90 |
76,60 77,84 |
-1,13 -1,45 |
22:15:00 16.01.2026 |
|
||
|
Altria US02209S1033 |
56,01 23,01 |
61,76 61,58 |
60,95 61,94 |
0,18 +0,29 |
22:15:00 16.01.2026 |
|
||
|
Northern Trust US6658591044 |
55,56 29,28 |
145,57 147,10 |
145,25 148,49 |
-1,53 -1,04 |
02:00:00 17.01.2026 |
|
||
|
Sherwin-Williams US8243481061 |
55,53 28,83 |
357,83 356,13 |
354,16 358,10 |
1,70 +0,48 |
22:15:00 16.01.2026 |
|
||
|
FirstEnergy US3379321074 |
55,47 22,25 |
47,34 46,57 |
46,58 47,37 |
0,77 +1,65 |
22:15:00 16.01.2026 |
|
||
|
T-Mobile US US8725901040 |
55,30 26,35 |
186,32 190,66 |
185,19 190,49 |
-4,34 -2,28 |
02:00:00 17.01.2026 |
|
||
|
Consolidated Edison US2091151041 |
54,89 22,54 |
103,81 102,58 |
102,04 103,94 |
1,23 +1,20 |
22:15:00 16.01.2026 |
|
||
|
DexCom US2521311074 |
54,32 35,31 |
69,54 69,24 |
69,02 70,37 |
0,30 +0,43 |
02:00:00 17.01.2026 |
|
||
|
Waters US9418481035 |
54,22 33,26 |
387,37 394,59 |
384,83 392,49 |
-7,22 -1,83 |
22:15:00 16.01.2026 |
|
||
|
McDonalds US5801351017 |
53,47 18,33 |
307,43 308,62 |
305,86 308,47 |
-1,19 -0,39 |
22:15:00 16.01.2026 |
|
||
|
Citizens Financial Group US1746101054 |
53,21 33,17 |
60,82 60,61 |
60,47 61,32 |
0,21 +0,35 |
22:15:00 16.01.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
53,10 35,74 |
715,37 712,12 |
711,00 719,94 |
3,25 +0,46 |
02:00:00 17.01.2026 |
|
||
|
CME Group A US12572Q1058 |
52,70 22,99 |
279,50 272,59 |
271,05 280,19 |
6,91 +2,53 |
02:00:00 17.01.2026 |
|
||
|
Invesco BMG491BT1088 |
51,64 36,65 |
29,44 29,39 |
29,15 29,51 |
0,05 +0,17 |
22:15:00 16.01.2026 |
|
||
|
Electronic Arts US2855121099 |
51,38 27,72 |
204,25 204,15 |
204,15 204,34 |
0,10 +0,05 |
02:00:00 17.01.2026 |
|
||
|
Coca-Cola US1912161007 |
50,75 17,06 |
70,44 70,48 |
70,04 70,74 |
-0,04 -0,06 |
22:15:00 16.01.2026 |
|
||
|
Comerica US2003401070 |
50,48 41,75 |
79,00 77,50 |
79,00 79,00 |
1,50 +1,94 |
08:09:00 16.01.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
50,00 32,90 |
733,04 741,92 |
726,95 749,09 |
-8,88 -1,20 |
02:00:00 17.01.2026 |
|
||
|
Otis Worldwide US68902V1070 |
49,13 17,60 |
90,16 90,35 |
89,82 91,37 |
-0,19 -0,21 |
22:15:00 16.01.2026 |
|
||
|
F5 Networks US3156161024 |
49,08 34,41 |
268,22 273,99 |
266,01 274,56 |
-5,77 -2,11 |
02:00:00 17.01.2026 |
|
||
|
Gartner US3666511072 |
48,72 33,50 |
230,67 230,38 |
226,53 232,93 |
0,29 +0,13 |
22:15:00 16.01.2026 |
|
||
|
Home Depot US4370761029 |
48,43 24,19 |
380,17 379,16 |
377,79 382,73 |
1,01 +0,27 |
22:15:00 16.01.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
48,37 35,31 |
39,96 40,36 |
39,58 40,47 |
-0,40 -0,99 |
22:15:00 16.01.2026 |
|
||
|
News US65249B1098 |
47,37 29,66 |
26,25 26,70 |
26,14 26,83 |
-0,45 -1,69 |
02:00:00 17.01.2026 |
|
||
|
M&T Bank US55261F1049 |
47,30 31,33 |
212,28 212,57 |
206,24 214,70 |
-0,29 -0,14 |
22:15:00 16.01.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
47,29 28,99 |
223,18 215,04 |
220,33 226,62 |
8,14 +3,79 |
22:15:00 16.01.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
47,16 38,40 |
237,11 238,60 |
236,93 241,84 |
-1,49 -0,62 |
02:00:00 17.01.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
46,56 30,75 |
144,43 145,73 |
144,35 146,80 |
-1,30 -0,89 |
22:15:00 16.01.2026 |
|
||
|
Ameren US0236081024 |
46,28 21,91 |
104,00 103,24 |
102,54 104,14 |
0,76 +0,74 |
22:15:00 16.01.2026 |
|
||
|
Alliant Energy US0188021085 |
45,94 22,34 |
67,34 67,06 |
66,72 67,62 |
0,28 +0,42 |
02:00:00 17.01.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
45,89 27,40 |
318,81 321,21 |
318,29 322,05 |
-2,40 -0,75 |
22:15:00 16.01.2026 |
|
||
|
Merck US58933Y1055 |
45,80 26,08 |
108,83 110,97 |
108,45 110,69 |
-2,14 -1,93 |
22:15:00 16.01.2026 |
|
||
|
Carnival PA1436583006 |
44,68 56,15 |
28,92 29,44 |
28,80 29,48 |
-0,52 -1,77 |
22:15:00 16.01.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
44,68 23,68 |
79,42 79,41 |
78,35 79,59 |
0,01 +0,01 |
22:15:00 16.01.2026 |
|
||
|
Xylem US98419M1009 |
44,51 28,14 |
146,13 144,81 |
143,68 146,52 |
1,32 +0,91 |
22:15:00 16.01.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
44,46 23,04 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
Coterra Energy US1270971039 |
44,03 41,10 |
25,71 25,73 |
25,42 25,91 |
-0,02 -0,08 |
22:15:00 16.01.2026 |
|
||
|
Prologis US74340W1036 |
43,77 30,13 |
133,21 132,75 |
132,48 134,94 |
0,46 +0,35 |
22:15:00 16.01.2026 |
|
||
|
Hershey US4278661081 |
43,13 24,90 |
197,76 201,07 |
196,41 201,49 |
-3,31 -1,65 |
22:15:00 16.01.2026 |
|
||
|
Ford Motor US3453708600 |
43,13 42,67 |
13,60 13,81 |
13,60 13,79 |
-0,21 -1,52 |
22:15:00 16.01.2026 |
|
||
|
Exelon US30161N1019 |
43,12 22,65 |
44,73 44,15 |
44,07 44,82 |
0,58 +1,31 |
02:00:00 17.01.2026 |
|
||
|
Prudential Financial US7443201022 |
41,50 26,03 |
111,69 116,43 |
111,62 115,15 |
-4,74 -4,07 |
22:15:00 16.01.2026 |
|
||
|
Johnson Johnson US4781601046 |
41,39 18,97 |
218,66 219,57 |
218,15 220,08 |
-0,91 -0,41 |
22:15:00 16.01.2026 |
|
||
|
Carrier Global US14448C1045 |
40,67 23,95 |
56,19 55,55 |
54,63 56,35 |
0,64 +1,15 |
22:15:00 16.01.2026 |
|
||
|
Amgen US0311621009 |
38,28 26,18 |
330,41 330,03 |
326,95 333,03 |
0,38 +0,12 |
02:00:00 17.01.2026 |
|
||
|
Public Storage US74460D1090 |
38,11 25,57 |
293,89 293,03 |
290,31 295,69 |
0,86 +0,29 |
22:15:00 16.01.2026 |
|
||
|
Extra Space Storage US30225T1025 |
37,70 27,28 |
148,87 147,13 |
146,06 149,91 |
1,74 +1,18 |
22:15:00 16.01.2026 |
|
||
|
Genuine Parts US3724601055 |
37,22 26,68 |
136,94 136,16 |
135,21 137,10 |
0,78 +0,57 |
22:15:00 16.01.2026 |
|
||
|
Ecolab US2788651006 |
37,07 23,91 |
277,07 277,73 |
274,65 277,72 |
-0,66 -0,24 |
22:15:00 16.01.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
35,91 31,66 |
204,38 206,52 |
199,81 209,30 |
-2,14 -1,04 |
02:00:00 17.01.2026 |
|
||
|
NOV US62955J1034 |
35,57 36,74 |
15,37 14,99 |
15,37 15,37 |
0,38 +2,50 |
08:09:00 16.01.2026 |
|
||
|
Duke Energy US26441C2044 |
35,55 19,86 |
119,22 118,90 |
117,86 119,37 |
0,32 +0,27 |
22:15:00 16.01.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
34,70 30,40 |
42,86 43,39 |
42,82 43,62 |
-0,53 -1,22 |
22:15:00 16.01.2026 |
|
||
|
Kimco Realty US49446R1095 |
33,71 26,62 |
21,06 20,78 |
20,64 21,08 |
0,28 +1,35 |
22:15:00 16.01.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
33,54 18,73 |
218,64 219,36 |
216,82 219,38 |
-0,72 -0,33 |
22:15:00 16.01.2026 |
|
||
|
Dollar Tree US2567461080 |
33,38 40,13 |
139,95 141,21 |
138,55 141,80 |
-1,26 -0,89 |
02:00:00 17.01.2026 |
|
||
|
Illinois Tool Works US4523081093 |
33,24 21,23 |
263,47 261,89 |
260,40 264,22 |
1,58 +0,60 |
22:15:00 16.01.2026 |
|
||
|
PPL US69351T1060 |
32,99 21,09 |
36,83 35,71 |
35,88 36,89 |
1,12 +3,14 |
22:15:00 16.01.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
32,88 30,02 |
272,21 277,94 |
270,95 276,84 |
-5,73 -2,06 |
22:15:00 16.01.2026 |
|
||
|
A.O. Smith US8318652091 |
32,88 26,79 |
72,48 71,99 |
71,67 72,54 |
0,49 +0,68 |
22:15:00 16.01.2026 |
|
||
|
VeriSign US92343E1029 |
32,79 27,97 |
249,47 249,22 |
246,90 250,11 |
0,25 +0,10 |
02:00:00 17.01.2026 |
|
||
|
Masco US5745991068 |
32,74 29,58 |
70,47 71,21 |
70,46 71,48 |
-0,74 -1,04 |
22:15:00 16.01.2026 |
|
||
|
Paychex US7043261079 |
32,60 24,49 |
111,18 110,51 |
109,76 111,42 |
0,67 +0,61 |
02:00:00 17.01.2026 |
|
||
|
WEC Energy Group US92939U1060 |
32,51 20,45 |
108,59 108,16 |
107,19 108,87 |
0,43 +0,40 |
22:15:00 16.01.2026 |
|
||
|
Dominos Pizza US25754A2015 |
32,47 23,84 |
400,28 409,09 |
399,01 407,00 |
-8,81 -2,15 |
02:00:00 17.01.2026 |
|
||
|
IQVIA US46266C1053 |
32,26 33,00 |
237,68 241,28 |
237,67 241,35 |
-3,60 -1,49 |
22:15:00 16.01.2026 |
|
||
|
Lamb Weston US5132721045 |
32,14 22,38 |
43,33 43,93 |
43,10 43,74 |
-0,60 -1,37 |
22:15:00 16.01.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
31,18 30,47 |
65,18 66,57 |
64,96 66,48 |
-1,39 -2,09 |
22:15:00 16.01.2026 |
|
||
|
Atmos Energy US0495601058 |
30,75 16,14 |
170,47 170,28 |
169,30 170,66 |
0,19 +0,11 |
22:15:00 16.01.2026 |
|
||
|
Corteva US22052L1044 |
30,64 22,75 |
69,64 70,50 |
68,94 69,92 |
-0,86 -1,22 |
22:15:00 16.01.2026 |
|
||
|
MSCI US55354G1004 |
30,64 25,43 |
602,58 597,31 |
595,41 605,45 |
5,27 +0,88 |
22:15:00 16.01.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
30,41 32,56 |
1.460,63 1.496,61 |
1.449,80 1.492,53 |
-35,98 -2,40 |
22:15:00 16.01.2026 |
|
||
|
3M US88579Y1010 |
30,35 28,00 |
167,80 171,10 |
167,00 171,43 |
-3,30 -1,93 |
22:15:00 16.01.2026 |
|
||
|
ServiceNow US81762P1021 |
30,35 40,66 |
127,31 131,17 |
126,86 130,53 |
-3,86 -2,94 |
22:15:00 16.01.2026 |
|
||
|
Equifax US2944291051 |
29,66 33,75 |
219,57 219,21 |
216,82 219,88 |
0,36 +0,16 |
22:15:00 16.01.2026 |
|
||
|
Take Two US8740541094 |
29,52 33,81 |
240,14 244,34 |
239,16 245,03 |
-4,20 -1,72 |
02:00:00 17.01.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
29,40 26,88 |
259,79 279,41 |
259,44 279,26 |
-19,62 -7,02 |
22:15:00 16.01.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
29,36 29,01 |
618,72 624,65 |
618,71 629,70 |
-5,93 -0,95 |
22:15:00 16.01.2026 |
|
||
|
CMS Energy US1258961002 |
28,69 21,60 |
71,68 71,28 |
70,81 71,86 |
0,40 +0,56 |
22:15:00 16.01.2026 |
|
||
|
FedEx US31428X1063 |
28,29 33,15 |
308,18 313,16 |
307,50 314,25 |
-4,98 -1,59 |
22:15:00 16.01.2026 |
|
||
|
Digital Realty Trust US2538681030 |
28,23 29,72 |
163,60 160,57 |
159,92 165,21 |
3,03 +1,89 |
22:15:00 16.01.2026 |
|
||
|
Omnicom Group US6819191064 |
27,86 27,62 |
79,79 80,84 |
79,31 81,07 |
-1,05 -1,30 |
22:15:00 16.01.2026 |
|
||
|
ResMed US7611521078 |
27,59 34,10 |
257,58 260,70 |
257,00 261,04 |
-3,12 -1,20 |
22:15:00 16.01.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
26,83 31,96 |
18,59 18,47 |
18,18 18,61 |
0,12 +0,65 |
02:00:00 17.01.2026 |
|
||
|
Huntington BancAkties US4461501045 |
26,36 31,99 |
18,02 17,95 |
17,83 18,11 |
0,07 +0,39 |
02:00:00 17.01.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
26,19 23,49 |
93,71 92,69 |
92,25 93,98 |
1,02 +1,10 |
22:15:00 16.01.2026 |
|
||
|
Gap US3647601083 |
25,78 57,83 |
23,43 22,71 |
23,37 23,43 |
0,72 +3,15 |
13:48:00 16.01.2026 |
|
||
|
Elevance Health US0367521038 |
25,11 30,12 |
374,87 381,93 |
374,11 381,14 |
-7,06 -1,85 |
22:15:00 16.01.2026 |
|
||
|
Boeing US0970231058 |
24,27 37,28 |
247,68 247,74 |
245,00 248,19 |
-0,06 -0,02 |
22:15:00 16.01.2026 |
|
||
|
Xcel Energy US98389B1008 |
23,94 23,10 |
75,61 75,36 |
75,01 75,87 |
0,25 +0,33 |
02:00:00 17.01.2026 |
|
||
|
IDEX US45167R1041 |
23,42 17,56 |
196,93 195,30 |
193,85 197,67 |
1,63 +0,83 |
22:15:00 16.01.2026 |
|
||
|
Avery Dennison US0536111091 |
22,73 25,27 |
188,65 189,08 |
185,79 188,79 |
-0,43 -0,23 |
22:15:00 16.01.2026 |
|
||
|
Datadog A US23804L1035 |
22,48 55,75 |
|
|
- - |
|
|
||
|
Rollins US7757111049 |
22,28 20,48 |
62,73 62,17 |
61,91 62,81 |
0,56 +0,90 |
22:15:00 16.01.2026 |
|
||
|
Incyte US45337C1027 |
21,73 31,51 |
106,21 105,24 |
105,00 108,54 |
0,97 +0,92 |
02:00:00 17.01.2026 |
|
||
|
CSX US1264081035 |
21,15 24,56 |
36,25 36,30 |
36,03 36,44 |
-0,05 -0,14 |
02:00:00 17.01.2026 |
|
||
|
MGM Resorts International US5529531015 |
21,13 39,87 |
34,98 35,41 |
34,35 35,17 |
-0,43 -1,21 |
22:15:00 16.01.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
20,99 24,17 |
220,41 222,05 |
219,57 223,30 |
-1,64 -0,74 |
02:00:00 17.01.2026 |
|
||
|
Norfolk Southern US6558441084 |
20,80 25,16 |
290,63 290,77 |
289,00 292,00 |
-0,14 -0,05 |
22:15:00 16.01.2026 |
|
||
|
Equinix US29444U7000 |
20,69 28,83 |
801,78 801,82 |
797,43 809,45 |
-0,04 +0,00 |
02:00:00 17.01.2026 |
|
||
|
Leidos US5253271028 |
20,34 19,98 |
194,70 193,36 |
190,96 194,71 |
1,34 +0,69 |
22:15:00 16.01.2026 |
|
||
|
Activision Blizzard US00507V1098 |
19,63 22,34 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Accenture IE00B4BNMY34 |
19,01 26,83 |
286,21 287,77 |
281,01 289,09 |
-1,56 -0,54 |
22:15:00 16.01.2026 |
|
||
|
Danaher US2358511028 |
18,98 28,02 |
235,99 239,89 |
235,75 240,32 |
-3,90 -1,63 |
22:15:00 16.01.2026 |
|
||
|
Erie Indemnity US29530P1021 |
18,81 30,97 |
283,21 283,07 |
279,46 283,24 |
0,14 +0,05 |
02:00:00 17.01.2026 |
|
||
|
KeyCorp US4932671088 |
17,77 41,30 |
21,17 21,23 |
21,05 21,40 |
-0,06 -0,28 |
22:15:00 16.01.2026 |
|
||
|
Invitation Homes US46187W1071 |
17,56 19,26 |
27,65 27,06 |
27,00 27,66 |
0,59 +2,18 |
22:15:00 16.01.2026 |
|
||
|
STERIS IE00BFY8C754 |
17,12 21,62 |
268,65 268,26 |
267,28 268,99 |
0,39 +0,15 |
22:15:00 16.01.2026 |
|
||
|
Evergy US30034W1062 |
16,82 12,86 |
76,44 75,78 |
75,39 76,70 |
0,66 +0,87 |
02:00:00 17.01.2026 |
|
||
|
DTE Energy US2333311072 |
16,75 20,99 |
135,51 134,61 |
133,34 136,00 |
0,90 +0,67 |
22:15:00 16.01.2026 |
|
||
|
Agilent Technologies US00846U1016 |
16,42 29,58 |
139,64 144,83 |
139,53 144,42 |
-5,19 -3,58 |
22:15:00 16.01.2026 |
|
||
|
Globe Life US37959E1029 |
16,13 17,78 |
138,97 139,82 |
138,51 140,31 |
-0,85 -0,61 |
22:15:00 16.01.2026 |
|
||
|
Abbott Laboratories US0028241000 |
15,77 23,66 |
121,76 123,53 |
121,54 123,49 |
-1,77 -1,43 |
22:15:00 16.01.2026 |
|
||
|
ABIOMED US0036541003 |
15,57 33,19 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
AvalonBay Communities US0534841012 |
15,57 21,48 |
182,42 180,80 |
178,90 183,00 |
1,62 +0,90 |
22:15:00 16.01.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,62 |
164,99 163,49 |
163,55 166,10 |
1,50 +0,92 |
22:15:00 16.01.2026 |
|
||
|
U.S. Bancorp US9029733048 |
15,13 31,17 |
54,40 53,95 |
53,89 55,00 |
0,45 +0,83 |
22:15:00 16.01.2026 |
|
||
|
Texas Instruments US8825081040 |
15,11 30,77 |
191,58 189,12 |
190,09 192,46 |
2,46 +1,30 |
02:00:00 17.01.2026 |
|
||
|
Henry Schein US8064071025 |
14,68 25,90 |
79,98 78,08 |
77,98 80,09 |
1,90 +2,43 |
02:00:00 17.01.2026 |
|
||
|
Realty US7561091049 |
13,79 20,10 |
61,42 60,72 |
60,40 61,54 |
0,70 +1,15 |
22:15:00 16.01.2026 |
|
||
|
CVS Health US1266501006 |
13,75 31,60 |
78,60 81,36 |
78,47 81,50 |
-2,76 -3,39 |
22:15:00 16.01.2026 |
|
||
|
Essex Property Trust US2971781057 |
12,59 24,05 |
258,27 253,52 |
252,96 259,12 |
4,75 +1,87 |
22:15:00 16.01.2026 |
|
||
|
Cooper Cos. US2166484020 |
11,98 20,29 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Union Pacific US9078181081 |
11,87 23,90 |
229,49 230,51 |
229,01 231,87 |
-1,02 -0,44 |
22:15:00 16.01.2026 |
|
||
|
Cognizant US1924461023 |
11,58 27,55 |
84,74 84,82 |
84,08 85,42 |
-0,08 -0,09 |
02:00:00 17.01.2026 |
|
||
|
Church Dwight US1713401024 |
11,54 23,37 |
90,61 90,43 |
89,91 90,92 |
0,18 +0,20 |
22:15:00 16.01.2026 |
|
||
|
Procter Gamble US7427181091 |
11,16 18,21 |
144,53 144,63 |
143,66 144,70 |
-0,10 -0,07 |
22:15:00 16.01.2026 |
|
||
|
Wynn Resorts US9831341071 |
10,94 41,95 |
114,33 117,37 |
113,85 117,80 |
-3,04 -2,59 |
02:00:00 17.01.2026 |
|
||
|
Sysco US8718291078 |
10,92 23,44 |
78,80 79,18 |
77,70 78,96 |
-0,38 -0,48 |
22:15:00 16.01.2026 |
|
||
|
Salesforce US79466L3024 |
10,40 36,51 |
227,11 233,53 |
226,55 232,60 |
-6,42 -2,75 |
22:15:00 16.01.2026 |
|
||
|
Teledyne Technologies US8793601050 |
10,39 19,47 |
581,72 569,72 |
570,47 582,58 |
12,00 +2,11 |
22:15:00 16.01.2026 |
|
||
|
Jack Henry Associates US4262811015 |
10,18 19,43 |
190,32 191,25 |
188,23 190,90 |
-0,93 -0,49 |
02:00:00 17.01.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
10,00 22,67 |
137,09 135,44 |
134,27 137,09 |
1,65 +1,22 |
22:15:00 16.01.2026 |
|
||
|
Harris US5024311095 |
8,77 19,50 |
346,46 340,42 |
339,27 347,50 |
6,04 +1,77 |
22:15:00 16.01.2026 |
|
||
|
NortonLifeLock US6687711084 |
7,87 25,04 |
26,10 26,38 |
26,00 26,41 |
-0,28 -1,06 |
02:00:00 17.01.2026 |
|
||
|
PepsiCo US7134481081 |
7,76 19,63 |
146,32 146,57 |
145,51 147,50 |
-0,25 -0,17 |
02:00:00 17.01.2026 |
|
||
|
Fortive US34959J1088 |
7,73 24,56 |
54,96 55,51 |
54,35 55,19 |
-0,55 -0,99 |
22:15:00 16.01.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
7,32 18,77 |
84,52 84,34 |
83,56 84,70 |
0,18 +0,21 |
22:15:00 16.01.2026 |
|
||
|
Honeywell US4385161066 |
6,27 22,37 |
219,39 215,02 |
216,86 220,62 |
4,37 +2,03 |
02:00:00 17.01.2026 |
|
||
|
NextEra Energy US65339F1012 |
5,44 29,12 |
83,63 82,19 |
82,17 84,04 |
1,44 +1,75 |
22:15:00 16.01.2026 |
|
||
|
Keysight Technologies US49338L1035 |
5,24 22,81 |
214,20 214,50 |
212,51 216,10 |
-0,30 -0,14 |
22:15:00 16.01.2026 |
|
||
|
Edison International US2810201077 |
4,91 27,20 |
62,39 61,52 |
61,25 62,62 |
0,87 +1,41 |
22:15:00 16.01.2026 |
|
||
|
QUALCOMM US7475251036 |
4,51 38,07 |
159,42 161,39 |
159,22 161,70 |
-1,97 -1,22 |
02:00:00 17.01.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
4,43 34,45 |
175,65 178,21 |
174,13 178,01 |
-2,56 -1,44 |
02:00:00 17.01.2026 |
|
||
|
Mondelez US6092071058 |
4,09 21,64 |
57,24 57,30 |
56,61 57,56 |
-0,06 -0,10 |
02:00:00 17.01.2026 |
|
||
|
Equity Residential US29476L1070 |
3,92 23,36 |
62,04 61,17 |
60,36 62,11 |
0,87 +1,42 |
22:15:00 16.01.2026 |
|
||
|
AT&T US00206R1023 |
3,89 24,45 |
23,49 23,73 |
23,39 23,62 |
-0,24 -1,01 |
22:15:00 16.01.2026 |
|
||
|
Microchip Technology US5950171042 |
3,50 42,38 |
74,70 74,45 |
74,36 75,63 |
0,25 +0,34 |
02:00:00 17.01.2026 |
|
||
|
Roper Technolgies US7766961061 |
3,07 23,53 |
416,14 414,25 |
407,30 416,57 |
1,89 +0,46 |
02:00:00 17.01.2026 |
|
||
|
Hologic US4364401012 |
2,38 27,20 |
74,98 75,02 |
74,91 75,16 |
-0,04 -0,05 |
02:00:00 17.01.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
1,41 33,97 |
84,35 84,49 |
83,31 84,55 |
-0,14 -0,17 |
22:15:00 16.01.2026 |
|
||
|
Franklin Resources US3546131018 |
1,00 32,24 |
26,00 25,97 |
25,85 26,24 |
0,03 +0,12 |
22:15:00 16.01.2026 |
|
||
|
UDR US9026531049 |
0,71 22,93 |
37,64 37,08 |
36,78 37,74 |
0,56 +1,51 |
22:15:00 16.01.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
0,21 28,84 |
48,95 50,64 |
48,79 50,11 |
-1,69 -3,34 |
22:15:00 16.01.2026 |
|
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 |
-0,12 31,18 |
331,02 338,96 |
330,49 336,11 |
-7,94 -2,34 |
22:15:00 16.01.2026 |
|
||
|
Sealed Air US81211K1007 |
-0,56 33,65 |
35,60 35,80 |
35,60 35,80 |
-0,20 -0,56 |
15:49:00 16.01.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-1,16 34,52 |
58,95 60,61 |
58,65 60,30 |
-1,66 -2,74 |
22:15:00 16.01.2026 |
|
||
|
Tyler Technologies US9022521051 |
-2,09 25,84 |
440,01 446,15 |
438,15 444,68 |
-6,14 -1,38 |
22:15:00 16.01.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-2,83 25,68 |
267,53 265,98 |
264,00 267,81 |
1,55 +0,58 |
22:15:00 16.01.2026 |
|
||
|
The Mosaic US61945C1036 |
-3,64 46,24 |
26,35 27,58 |
25,88 26,88 |
-1,23 -4,46 |
22:15:00 16.01.2026 |
|
||
|
International Paper US4601461035 |
-3,76 31,48 |
43,35 43,66 |
42,89 43,52 |
-0,31 -0,71 |
22:15:00 16.01.2026 |
|
||
|
Tyson Foods US9024941034 |
-3,78 27,40 |
60,07 60,43 |
59,61 60,64 |
-0,36 -0,60 |
22:15:00 16.01.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-4,52 29,49 |
219,70 223,47 |
218,96 227,12 |
-3,77 -1,69 |
22:15:00 16.01.2026 |
|
||
|
Starbucks US8552441094 |
-4,89 30,81 |
92,99 93,28 |
92,22 93,67 |
-0,29 -0,31 |
02:00:00 17.01.2026 |
|
||
|
Albemarle US0126531013 |
-5,13 56,57 |
163,04 173,78 |
162,00 166,43 |
-10,74 -6,18 |
22:15:00 16.01.2026 |
|
||
|
J. M. Smucker US8326964058 |
-6,22 26,61 |
102,05 104,78 |
101,48 103,04 |
-2,73 -2,61 |
22:15:00 16.01.2026 |
|
||
|
Fox US35137L2043 |
-6,48 22,73 |
65,42 65,62 |
65,28 66,15 |
-0,20 -0,30 |
02:00:00 17.01.2026 |
|
||
|
Alaska Air Group US0116591092 |
-7,27 38,71 |
42,78 40,98 |
42,78 42,78 |
1,80 +4,39 |
08:09:00 16.01.2026 |
|
||
|
Southwest Airlines US8447411088 |
-7,67 36,92 |
43,12 43,10 |
42,63 43,30 |
0,02 +0,05 |
22:15:00 16.01.2026 |
|
||
|
Hasbro US4180561072 |
-7,81 33,09 |
86,20 86,89 |
85,80 87,00 |
-0,69 -0,79 |
02:00:00 17.01.2026 |
|
||
|
Akamai US00971T1016 |
-7,91 29,91 |
93,49 91,53 |
92,73 95,04 |
1,96 +2,14 |
02:00:00 17.01.2026 |
|
||
|
DaVita US23918K1088 |
-8,69 34,98 |
104,74 105,84 |
104,68 106,27 |
-1,10 -1,04 |
22:15:00 16.01.2026 |
|
||
|
Trimble Navigation US8962391004 |
-9,55 27,10 |
73,89 78,57 |
73,52 78,46 |
-4,68 -5,96 |
02:00:00 17.01.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-9,60 59,77 |
22,01 22,87 |
21,94 22,97 |
-0,86 -3,76 |
22:15:00 16.01.2026 |
|
||
|
Dominion Energy US25746U1097 |
-11,65 24,44 |
61,13 60,34 |
59,88 61,48 |
0,79 +1,31 |
22:15:00 16.01.2026 |
|
||
|
Autodesk US0527691069 |
-12,10 35,97 |
265,69 262,26 |
260,74 266,07 |
3,43 +1,31 |
02:00:00 17.01.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-12,36 26,43 |
55,26 56,62 |
55,11 56,56 |
-1,36 -2,40 |
22:15:00 16.01.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-12,66 26,72 |
27,06 26,80 |
26,68 27,34 |
0,26 +0,97 |
22:15:00 16.01.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,81 22,05 |
96,76 99,00 |
96,67 98,80 |
-2,24 -2,26 |
22:15:00 16.01.2026 |
|
||
|
American Water Works US0304201033 |
-13,07 25,82 |
133,34 133,35 |
132,41 133,69 |
-0,01 -0,01 |
22:15:00 16.01.2026 |
|
||
|
American Tower US03027X1000 |
-14,31 27,45 |
183,57 181,55 |
178,81 184,12 |
2,02 +1,11 |
22:15:00 16.01.2026 |
|
||
|
Amcor JE00BJ1F3079 |
-15,78 18,39 |
7,61 7,35 |
0,00 0,00 |
0,27 +3,61 |
15:42:00 14.01.2026 |
|
||
|
HP US40434L1052 |
-16,08 36,27 |
20,37 20,61 |
19,98 20,74 |
-0,24 -1,16 |
22:15:00 16.01.2026 |
|
||
|
Intel US4581401001 |
-16,23 46,27 |
46,96 48,32 |
46,71 50,21 |
-1,36 -2,81 |
02:00:00 17.01.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-16,86 25,44 |
207,11 208,35 |
206,65 209,05 |
-1,24 -0,60 |
22:15:00 16.01.2026 |
|
||
|
General Mills US3703341046 |
-17,03 22,73 |
44,51 45,60 |
44,32 45,31 |
-1,09 -2,39 |
22:15:00 16.01.2026 |
|
||
|
Airbnb US0090661010 |
-17,83 44,84 |
|
|
- - |
|
|
||
|
Fortune Brands Home Security US34964C1062 |
-17,87 34,86 |
52,50 51,50 |
52,50 52,50 |
1,00 +1,94 |
08:05:00 16.01.2026 |
|
||
|
Eversource Energy US30040W1080 |
-18,92 27,25 |
70,11 69,69 |
69,05 70,30 |
0,42 +0,60 |
22:15:00 16.01.2026 |
|
||
|
Teradyne US8807701029 |
-19,78 34,24 |
228,15 227,70 |
225,65 232,09 |
0,45 +0,20 |
02:00:00 17.01.2026 |
|
||
|
Moderna US60770K1079 |
-20,08 53,74 |
41,83 39,36 |
40,57 42,30 |
2,47 +6,28 |
02:00:00 17.01.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-20,15 21,45 |
99,32 100,41 |
98,57 100,26 |
-1,09 -1,09 |
02:00:00 17.01.2026 |
|
||
|
PerkinElmer US7140461093 |
-20,82 35,18 |
112,50 115,33 |
111,91 115,18 |
-2,83 -2,45 |
22:15:00 16.01.2026 |
|
||
|
Bio-Techne US09073M1045 |
-20,90 28,12 |
68,67 69,96 |
68,25 69,92 |
-1,29 -1,84 |
02:00:00 17.01.2026 |
|
||
|
CoStar Group US22160N1090 |
-21,86 34,30 |
65,34 63,38 |
63,24 65,90 |
1,96 +3,09 |
02:00:00 17.01.2026 |
|
||
|
McCormick US5797802064 |
-22,06 24,93 |
67,04 68,70 |
66,93 68,30 |
-1,66 -2,42 |
22:15:00 16.01.2026 |
|
||
|
Centene US15135B1017 |
-22,71 37,73 |
45,75 47,27 |
45,71 47,00 |
-1,52 -3,22 |
22:15:00 16.01.2026 |
|
||
|
PPG Industries US6935061076 |
-23,21 28,18 |
110,22 110,07 |
109,00 110,60 |
0,15 +0,14 |
22:15:00 16.01.2026 |
|
||
|
Pool US73278L1052 |
-23,39 35,72 |
267,99 267,61 |
264,60 268,55 |
0,38 +0,14 |
02:00:00 17.01.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-23,54 24,56 |
23,53 24,24 |
23,50 23,79 |
-0,71 -2,93 |
02:00:00 17.01.2026 |
|
||
|
Boston Properties US1011211018 |
-24,52 94,72 |
67,95 67,11 |
66,83 68,01 |
0,84 +1,25 |
22:15:00 16.01.2026 |
|
||
|
Dollar General US2566771059 |
-25,57 36,28 |
148,74 151,73 |
147,71 151,99 |
-2,99 -1,97 |
22:15:00 16.01.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-26,13 27,14 |
194,11 191,99 |
189,70 194,43 |
2,12 +1,10 |
02:00:00 17.01.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-26,29 25,54 |
156,64 158,75 |
154,60 157,23 |
-2,11 -1,33 |
22:15:00 16.01.2026 |
|
||
|
Pfizer US7170811035 |
-27,07 26,62 |
25,65 25,89 |
25,56 25,81 |
-0,24 -0,93 |
22:15:00 16.01.2026 |
|
||
|
Truist Financial US89832Q1094 |
-27,13 27,54 |
49,99 50,28 |
49,97 50,46 |
-0,29 -0,58 |
22:15:00 16.01.2026 |
|
||
|
Zebra Technologies US9892071054 |
-27,55 31,63 |
251,21 258,85 |
251,11 257,92 |
-7,64 -2,95 |
02:00:00 17.01.2026 |
|
||
|
Verizon US92343V1044 |
-28,55 21,83 |
38,91 39,36 |
38,90 39,35 |
-0,45 -1,14 |
22:15:00 16.01.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-28,60 31,34 |
106,49 107,32 |
106,00 107,71 |
-0,83 -0,77 |
02:00:00 17.01.2026 |
|
||
|
Humana US4448591028 |
-28,95 37,15 |
273,28 283,95 |
271,72 282,44 |
-10,67 -3,76 |
22:15:00 16.01.2026 |
|
||
|
Viatris US92556V1061 |
-29,97 27,02 |
12,86 12,84 |
12,74 13,08 |
0,02 +0,16 |
02:00:00 17.01.2026 |
|
||
|
United Parcel Service US9113121068 |
-31,18 29,21 |
106,91 108,62 |
106,82 108,61 |
-1,71 -1,57 |
22:15:00 16.01.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-31,51 31,38 |
59,90 59,44 |
59,90 59,96 |
0,46 +0,77 |
12:44:00 16.01.2026 |
|
||
|
Walt Disney US2546871060 |
-32,12 29,42 |
111,20 113,41 |
111,14 113,72 |
-2,21 -1,95 |
22:15:00 16.01.2026 |
|
||
|
Adobe US00724F1012 |
-32,46 34,90 |
296,12 304,09 |
295,42 304,69 |
-7,97 -2,62 |
02:00:00 17.01.2026 |
|
||
|
Ball US0584981064 |
-33,96 31,39 |
56,08 55,89 |
55,28 56,21 |
0,19 +0,34 |
22:15:00 16.01.2026 |
|
||
|
Fiserv US3377381088 |
-35,42 36,10 |
66,29 66,78 |
66,08 66,84 |
-0,49 -0,73 |
02:00:00 17.01.2026 |
|
||
|
Biogen US09062X1037 |
-36,70 39,01 |
164,42 168,57 |
163,76 169,34 |
-4,15 -2,46 |
02:00:00 17.01.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-36,99 27,04 |
87,31 88,75 |
87,31 89,27 |
-1,44 -1,62 |
22:15:00 16.01.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-38,77 32,43 |
71,68 70,83 |
70,40 71,87 |
0,85 +1,20 |
22:15:00 16.01.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-39,08 21,05 |
17,83 17,55 |
17,32 17,84 |
0,28 +1,60 |
22:15:00 16.01.2026 |
|
||
|
Best Buy US0865161014 |
-39,18 36,81 |
67,76 68,14 |
66,00 67,77 |
-0,38 -0,56 |
22:15:00 16.01.2026 |
|
||
|
Campbell Soup US1344291091 |
-39,35 26,78 |
26,08 26,90 |
25,92 26,69 |
-0,82 -3,05 |
02:00:00 17.01.2026 |
|
||
|
Crown Castle US22822V1017 |
-39,57 27,21 |
90,87 90,41 |
89,50 91,24 |
0,46 +0,51 |
22:15:00 16.01.2026 |
|
||
|
Hormel Foods US4404521001 |
-41,36 25,10 |
24,22 24,72 |
24,18 24,66 |
-0,50 -2,02 |
22:15:00 16.01.2026 |
|
||
|
Clorox US1890541097 |
-41,38 27,41 |
109,98 111,23 |
109,03 111,05 |
-1,25 -1,12 |
22:15:00 16.01.2026 |
|
||
|
Comcast US20030N1019 |
-41,52 29,44 |
27,82 28,35 |
27,56 28,38 |
-0,53 -1,87 |
02:00:00 17.01.2026 |
|
||
|
Target US87612E1064 |
-42,19 37,46 |
111,28 111,13 |
110,20 111,56 |
0,15 +0,13 |
22:15:00 16.01.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-42,57 34,36 |
50,91 50,88 |
49,99 51,04 |
0,03 +0,06 |
22:15:00 16.01.2026 |
|
||
|
AES US00130H1059 |
-43,72 38,24 |
14,19 14,44 |
14,15 14,79 |
-0,25 -1,73 |
22:15:00 16.01.2026 |
|
||
|
DXC Technology US23355L1061 |
-47,51 44,89 |
12,54 13,07 |
12,54 12,71 |
-0,54 -4,09 |
17:03:00 16.01.2026 |
|
||
|
ConAgra Foods US2058871029 |
-47,98 27,26 |
16,96 17,37 |
16,95 17,25 |
-0,41 -2,36 |
22:15:00 16.01.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-48,83 34,60 |
63,35 63,45 |
62,49 63,69 |
-0,10 -0,16 |
22:15:00 16.01.2026 |
|
||
|
Generac US3687361044 |
-49,32 44,85 |
160,85 161,43 |
159,42 162,12 |
-0,58 -0,36 |
22:15:00 16.01.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-49,44 36,01 |
84,61 84,40 |
83,75 85,14 |
0,21 +0,25 |
22:15:00 16.01.2026 |
|
||
|
Paycom Software US70432V1026 |
-50,44 37,74 |
148,41 152,78 |
148,41 152,50 |
-4,37 -2,86 |
22:15:00 16.01.2026 |
|
||
|
Dow US2605571031 |
-50,66 32,78 |
27,57 27,94 |
27,22 27,85 |
-0,37 -1,32 |
22:15:00 16.01.2026 |
|
||
|
Catalent US1488061029 |
-51,10 40,41 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-51,34 41,01 |
115,05 115,65 |
112,90 115,66 |
-0,60 -0,52 |
22:15:00 16.01.2026 |
|
||
|
CarMax US1431301027 |
-52,23 42,03 |
41,56 40,03 |
41,56 41,56 |
1,53 +3,82 |
08:05:00 16.01.2026 |
|
||
|
Qorvo US74736K1016 |
-52,23 41,96 |
69,26 69,06 |
69,26 69,40 |
0,20 +0,29 |
15:49:00 16.01.2026 |
|
||
|
Robert Half US7703231032 |
-52,45 32,80 |
25,20 24,40 |
25,20 25,20 |
0,80 +3,28 |
08:04:00 16.01.2026 |
|
||
|
Nike US6541061031 |
-52,87 35,39 |
64,38 64,59 |
63,69 64,59 |
-0,21 -0,33 |
22:15:00 16.01.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-52,91 65,56 |
35,48 36,23 |
35,24 36,33 |
-0,75 -2,07 |
02:00:00 17.01.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-54,13 35,50 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Western Union Company US9598021098 |
-54,81 29,89 |
8,01 8,11 |
8,01 8,20 |
-0,10 -1,21 |
20:59:00 16.01.2026 |
|
||
|
Hanesbrands US4103451021 |
-56,87 55,28 |
5,52 5,66 |
0,00 0,00 |
-0,14 -2,52 |
07:43:00 01.12.2025 |
|
||
|
Illumina US4523271090 |
-58,81 49,65 |
121,96 125,40 |
121,96 126,90 |
-3,44 -2,74 |
21:39:00 16.01.2026 |
|
||
|
Global Payments US37940X1028 |
-59,54 35,97 |
73,80 74,99 |
73,76 75,34 |
-1,19 -1,59 |
22:15:00 16.01.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-60,07 40,25 |
57,77 58,46 |
57,75 59,34 |
-0,69 -1,18 |
02:00:00 17.01.2026 |
|
||
|
Brown-Forman B US1156372096 |
-61,55 30,01 |
26,40 27,42 |
26,13 27,09 |
-1,02 -3,72 |
22:15:00 16.01.2026 |
|
||
|
Under Armour US9043112062 |
-62,53 50,77 |
4,86 4,75 |
4,75 4,86 |
0,11 +2,38 |
10:09:00 16.01.2026 |
|
||
|
IPG Photonics US44980X1090 |
-63,83 32,35 |
68,46 66,02 |
68,46 68,46 |
2,44 +3,70 |
08:09:00 16.01.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-64,66 37,28 |
12,94 12,61 |
12,94 12,94 |
0,33 +2,62 |
08:09:00 16.01.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-64,69 31,79 |
57,89 57,26 |
56,80 58,22 |
0,63 +1,10 |
22:15:00 16.01.2026 |
|
||
|
Under Armour US9043111072 |
-67,29 52,87 |
4,89 4,93 |
4,89 5,01 |
-0,04 -0,73 |
18:25:00 16.01.2026 |
|
||
|
Align Technology US0162551016 |
-67,57 51,41 |
171,49 171,47 |
171,00 174,48 |
0,02 +0,01 |
02:00:00 17.01.2026 |
|
||
|
Charter A US16119P1084 |
-67,90 37,24 |
189,76 194,61 |
187,85 195,49 |
-4,85 -2,49 |
02:00:00 17.01.2026 |
|
||
|
Leggett Platt US5246601075 |
-69,88 43,00 |
10,86 10,53 |
10,86 10,86 |
0,34 +3,18 |
08:09:00 16.01.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-73,23 46,88 |
36,68 36,65 |
36,68 36,68 |
0,03 +0,08 |
08:09:00 16.01.2026 |
|
||
|
Baxter International US0718131099 |
-73,95 33,23 |
20,11 20,37 |
20,06 20,41 |
-0,26 -1,28 |
22:15:00 16.01.2026 |
|
||
|
Paramount Global US92556H2067 |
-74,04 46,02 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
PayPal US70450Y1038 |
-75,37 41,12 |
56,89 56,74 |
56,24 56,97 |
0,15 +0,26 |
02:00:00 17.01.2026 |
|
||
|
V.F. US9182041080 |
-76,69 53,91 |
16,27 16,26 |
16,26 16,27 |
0,00 +0,01 |
08:53:00 16.01.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-77,02 43,76 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-78,28 35,93 |
10,45 10,66 |
10,45 10,63 |
-0,21 -1,97 |
21:39:00 16.01.2026 |
|
||
|
Lumen Technologies US5502411037 |
-87,79 51,30 |
7,42 7,01 |
7,42 7,42 |
0,41 +5,85 |
08:05:00 16.01.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,72 60,63 |
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.