anmelden
S&P 500
7.658,56
PKT
-12,28
PKT
-0,16
%
Indikation*
7.651,54
PKT
-19,30
PKT
-0,25
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
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 | ||
|---|---|---|---|---|---|---|---|---|
|
Bloom Energy US0937121079 |
1.522,72 90,81 |
276,98 291,25 |
276,96 300,30 |
-14,27 -4,90 |
22:15:00 30.09.2026 |
|
||
|
Micron Technology US5951121038 |
1.421,46 56,81 |
1.065,11 1.065,08 |
1.062,44 1.083,50 |
0,03 +0,00 |
22:30:00 30.09.2026 |
|
||
|
Lumentum US55024U1097 |
1.087,47 65,67 |
971,26 973,49 |
940,27 1.009,45 |
-2,23 -0,23 |
22:30:00 30.09.2026 |
|
||
|
Super Micro Computer US86800U3023 |
1.041,67 88,52 |
41,07 41,02 |
40,47 42,67 |
0,05 +0,12 |
22:30:00 30.09.2026 |
|
||
|
NVIDIA US67066G1040 |
1.032,52 51,34 |
228,38 227,21 |
228,17 232,37 |
1,17 +0,51 |
22:30:00 30.09.2026 |
|
||
|
Western Digital US9581021055 |
995,62 56,03 |
454,46 453,48 |
446,39 463,84 |
0,98 +0,22 |
22:30:00 30.09.2026 |
|
||
|
Vertiv US92537N1081 |
953,85 63,99 |
241,31 248,34 |
241,27 249,48 |
-7,03 -2,83 |
22:15:00 30.09.2026 |
|
||
|
Dell Technologies US24703L2025 |
942,41 52,53 |
537,95 539,59 |
537,95 553,46 |
-1,64 -0,30 |
22:15:00 30.09.2026 |
|
||
|
Palantir US69608A1088 |
680,40 65,53 |
187,05 186,97 |
187,00 190,99 |
0,08 +0,04 |
22:30:00 30.09.2026 |
|
||
|
Broadcom US11135F1012 |
655,81 44,91 |
351,19 355,10 |
350,70 357,90 |
-3,91 -1,10 |
22:30:00 30.09.2026 |
|
||
|
Flex SG9999000020 |
641,11 49,65 |
109,99 113,83 |
109,61 113,99 |
-3,84 -3,37 |
22:30:00 30.09.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
544,21 38,27 |
395,42 392,03 |
393,85 404,00 |
3,39 +0,86 |
22:15:00 30.09.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
523,89 57,67 |
611,76 607,57 |
600,10 615,17 |
4,19 +0,69 |
22:30:00 30.09.2026 |
|
||
|
KLA US4824801009 |
495,79 46,56 |
194,93 196,53 |
193,97 197,57 |
-1,60 -0,81 |
22:30:00 30.09.2026 |
|
||
|
Lam Research US5128073062 |
484,55 48,32 |
328,51 323,86 |
322,19 330,44 |
4,65 +1,44 |
22:30:00 30.09.2026 |
|
||
|
Quanta Services US74762E1029 |
475,58 43,10 |
642,51 651,79 |
638,35 652,69 |
-9,28 -1,42 |
22:15:00 30.09.2026 |
|
||
|
Valero Energy US91913Y1001 |
457,72 40,51 |
387,61 387,72 |
385,88 398,74 |
-0,11 -0,03 |
22:15:00 30.09.2026 |
|
||
|
Interactive Brokers Group US45841N1072 |
447,39 37,29 |
85,42 86,18 |
85,39 86,85 |
-0,76 -0,88 |
22:30:00 30.09.2026 |
|
||
|
Everpure A US74624M1027 |
432,27 55,09 |
130,78 130,05 |
129,97 133,21 |
0,73 +0,56 |
22:15:00 30.09.2026 |
|
||
|
Eli Lilly US5324571083 |
428,88 34,57 |
1.157,08 1.184,63 |
1.155,76 1.214,59 |
-27,55 -2,33 |
22:15:00 30.09.2026 |
|
||
|
Coherent US19247G1076 |
400,77 68,59 |
287,81 292,21 |
282,26 299,19 |
-4,40 -1,51 |
22:15:00 30.09.2026 |
|
||
|
Palo Alto Networks US6974351057 |
399,64 43,86 |
|
|
- - |
|
|
||
|
Amphenol US0320951017 |
361,64 34,45 |
84,30 84,34 |
83,84 85,77 |
-0,04 -0,05 |
22:15:00 30.09.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
357,73 43,61 |
63,89 61,49 |
63,66 67,10 |
2,40 +3,90 |
22:15:00 30.09.2026 |
|
||
|
Cardinal Health US14149Y1082 |
341,54 27,88 |
222,50 223,91 |
222,10 226,44 |
-1,41 -0,63 |
22:15:00 30.09.2026 |
|
||
|
Corning US2193501051 |
334,51 42,21 |
153,76 158,71 |
152,70 160,19 |
-4,95 -3,12 |
22:15:00 30.09.2026 |
|
||
|
McKesson US58155Q1031 |
331,37 28,50 |
853,81 864,82 |
848,68 865,92 |
-11,01 -1,27 |
22:15:00 30.09.2026 |
|
||
|
AppLovin US03831W1080 |
327,70 79,01 |
|
|
- - |
|
|
||
|
Caterpillar US1491231015 |
319,68 33,55 |
810,79 826,64 |
810,07 828,60 |
-15,85 -1,92 |
22:15:00 30.09.2026 |
|
||
|
Applied Materials US0382221051 |
301,80 48,52 |
511,38 512,01 |
506,89 515,37 |
-0,63 -0,12 |
22:30:00 30.09.2026 |
|
||
|
Phillips 66 US7185461040 |
269,26 34,45 |
255,31 252,25 |
255,17 260,29 |
3,06 +1,21 |
22:15:00 30.09.2026 |
|
||
|
Unum Group US91529Y1064 |
264,62 32,59 |
75,32 62,42 |
75,32 75,32 |
-1,98 -2,56 |
08:01:00 30.09.2026 |
|
||
|
Parker Hannifin US7010941042 |
247,14 30,38 |
955,42 970,37 |
955,42 972,40 |
-14,95 -1,54 |
22:15:00 30.09.2026 |
|
||
|
Caseys General Stores US1475281036 |
227,98 32,43 |
608,46 599,90 |
600,46 613,01 |
8,56 +1,43 |
22:30:00 30.09.2026 |
|
||
|
Grainger US3848021040 |
218,53 27,81 |
1.245,76 1.248,67 |
1.244,65 1.256,94 |
-2,91 -0,23 |
22:15:00 30.09.2026 |
|
||
|
Ralph Lauren A US7512121010 |
207,32 38,83 |
355,07 355,92 |
353,58 359,41 |
-0,85 -0,24 |
22:15:00 30.09.2026 |
|
||
|
United Rentals US9113631090 |
198,00 40,19 |
1.000,78 1.014,54 |
1.000,18 1.029,99 |
-13,76 -1,36 |
22:15:00 30.09.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
196,17 30,73 |
522,81 526,73 |
522,74 529,72 |
-3,92 -0,74 |
22:30:00 30.09.2026 |
|
||
|
Eaton IE00B8KQN827 |
194,13 34,59 |
429,71 433,27 |
428,29 434,62 |
-3,56 -0,82 |
22:15:00 30.09.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
191,84 50,27 |
265,86 260,67 |
259,17 269,64 |
5,19 +1,99 |
22:15:00 30.09.2026 |
|
||
|
Tapestry US8760301072 |
189,38 41,21 |
115,04 114,12 |
113,98 116,06 |
0,92 +0,81 |
22:15:00 30.09.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
187,42 26,55 |
144,63 146,98 |
144,63 147,45 |
-2,35 -1,60 |
22:15:00 30.09.2026 |
|
||
|
Welltower US95040Q1040 |
185,61 24,65 |
230,24 232,90 |
230,24 234,20 |
-2,66 -1,14 |
22:15:00 30.09.2026 |
|
||
|
Williams Companies US9694571004 |
172,47 28,21 |
67,97 68,63 |
67,48 69,16 |
-0,66 -0,96 |
22:15:00 30.09.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
158,96 32,62 |
344,08 340,92 |
341,00 352,58 |
3,16 +0,93 |
22:30:00 30.09.2026 |
|
||
|
PulteGroup US7458671010 |
156,46 35,64 |
116,06 118,50 |
115,99 119,41 |
-2,44 -2,06 |
22:15:00 30.09.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
155,78 31,91 |
340,74 337,32 |
337,72 349,06 |
3,42 +1,01 |
22:30:00 30.09.2026 |
|
||
|
Iron Mountain US46284V1017 |
154,62 31,87 |
110,95 111,50 |
109,64 112,00 |
-0,55 -0,49 |
22:15:00 30.09.2026 |
|
||
|
AbbVie US00287Y1091 |
152,79 27,43 |
261,59 263,29 |
261,59 265,36 |
-1,70 -0,65 |
22:15:00 30.09.2026 |
|
||
|
Cencora US03073E1055 |
152,19 27,11 |
300,25 307,60 |
295,50 306,40 |
-7,35 -2,39 |
22:15:00 30.09.2026 |
|
||
|
Nucor US6703461052 |
152,05 41,57 |
233,75 236,24 |
233,60 239,08 |
-2,49 -1,05 |
22:15:00 30.09.2026 |
|
||
|
Williams-Sonoma US9699041011 |
146,30 45,99 |
227,94 229,96 |
227,92 233,32 |
-2,02 -0,88 |
22:15:00 30.09.2026 |
|
||
|
Texas Pacific Land US88262P1021 |
141,67 50,58 |
325,83 328,70 |
325,02 332,47 |
-2,87 -0,87 |
22:15:00 30.09.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
141,59 29,12 |
318,12 323,44 |
317,87 325,15 |
-5,32 -1,64 |
22:15:00 30.09.2026 |
|
||
|
Goldman Sachs US38141G1040 |
141,44 29,45 |
900,36 916,24 |
900,36 915,03 |
-15,88 -1,73 |
22:15:00 30.09.2026 |
|
||
|
Travelers US89417E1091 |
141,28 23,98 |
356,51 363,21 |
356,48 362,93 |
-6,70 -1,84 |
22:15:00 30.09.2026 |
|
||
|
Progressive US7433151039 |
139,62 27,57 |
207,31 210,52 |
207,31 209,78 |
-3,21 -1,52 |
22:15:00 30.09.2026 |
|
||
|
United Airlines US9100471096 |
139,23 51,24 |
110,95 112,65 |
110,36 112,93 |
-1,70 -1,51 |
22:30:00 30.09.2026 |
|
||
|
NRG Energy US6293775085 |
138,46 44,40 |
95,65 97,17 |
93,37 98,12 |
-1,52 -1,56 |
22:15:00 30.09.2026 |
|
||
|
Marriott US5719032022 |
137,27 29,30 |
355,67 361,62 |
355,67 362,68 |
-5,95 -1,65 |
22:30:00 30.09.2026 |
|
||
|
Analog Devices US0326541051 |
135,43 32,65 |
396,71 398,22 |
393,06 399,22 |
-1,51 -0,38 |
22:30:00 30.09.2026 |
|
||
|
Apple US0378331005 |
135,10 28,41 |
333,02 329,40 |
330,20 339,50 |
3,62 +1,10 |
22:30:00 30.09.2026 |
|
||
|
Baker Hughes US05722G1004 |
134,18 38,55 |
54,90 55,92 |
54,79 56,47 |
-1,02 -1,82 |
22:30:00 30.09.2026 |
|
||
|
NetApp US64110D1046 |
133,26 40,11 |
210,08 209,18 |
209,42 216,58 |
0,90 +0,43 |
22:30:00 30.09.2026 |
|
||
|
Walmart US9311421039 |
132,51 23,60 |
103,92 106,80 |
103,92 107,03 |
-2,88 -2,70 |
22:30:00 30.09.2026 |
|
||
|
Cummins US2310211063 |
131,71 31,34 |
516,57 521,37 |
515,95 523,38 |
-4,80 -0,92 |
22:15:00 30.09.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
123,41 25,95 |
185,65 186,94 |
184,56 187,53 |
-1,29 -0,69 |
22:15:00 30.09.2026 |
|
||
|
Intel US4581401001 |
122,58 54,61 |
120,23 115,93 |
116,00 120,54 |
4,30 +3,71 |
22:30:00 30.09.2026 |
|
||
|
Newmont US6516391066 |
122,21 40,99 |
115,34 117,09 |
115,31 117,89 |
-1,75 -1,49 |
22:15:00 30.09.2026 |
|
||
|
F5 Networks US3156161024 |
120,42 35,77 |
445,18 438,07 |
440,00 449,52 |
7,11 +1,62 |
22:30:00 30.09.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
120,09 20,90 |
312,29 317,89 |
312,25 317,90 |
-5,60 -1,76 |
22:15:00 30.09.2026 |
|
||
|
Aflac US0010551028 |
120,00 21,32 |
111,78 113,66 |
111,75 113,60 |
-1,88 -1,65 |
22:15:00 30.09.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
118,28 31,05 |
148,65 149,42 |
148,64 151,46 |
-0,77 -0,52 |
22:15:00 30.09.2026 |
|
||
|
Gilead Sciences US3755581036 |
117,80 25,79 |
149,05 151,28 |
148,98 151,27 |
-2,23 -1,47 |
22:30:00 30.09.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
116,45 43,51 |
725,18 738,79 |
721,30 738,20 |
-13,61 -1,84 |
22:30:00 30.09.2026 |
|
||
|
Cadence Design Systems US1273871087 |
116,32 38,45 |
330,19 324,17 |
321,28 335,00 |
6,02 +1,86 |
22:30:00 30.09.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
115,94 24,99 |
85,41 86,07 |
85,09 86,53 |
-0,66 -0,77 |
22:30:00 30.09.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
114,73 45,77 |
70,00 70,79 |
69,96 74,45 |
-0,79 -1,12 |
22:15:00 30.09.2026 |
|
||
|
Cintas US1729081059 |
114,40 24,10 |
195,06 197,74 |
194,90 198,24 |
-2,68 -1,36 |
22:30:00 30.09.2026 |
|
||
|
Paccar US6937181088 |
112,78 27,73 |
109,81 111,80 |
109,50 111,97 |
-1,99 -1,78 |
22:30:00 30.09.2026 |
|
||
|
Costco Wholesale US22160K1051 |
111,72 25,35 |
910,34 924,59 |
910,34 925,56 |
-14,25 -1,54 |
22:30:00 30.09.2026 |
|
||
|
State Street US8574771031 |
110,65 30,00 |
174,59 177,78 |
174,50 178,19 |
-3,19 -1,79 |
22:15:00 30.09.2026 |
|
||
|
CBOE US12503M1080 |
110,10 27,50 |
275,38 261,86 |
263,95 278,10 |
13,52 +5,16 |
22:15:00 30.09.2026 |
|
||
|
Ross Stores US7782961038 |
109,93 31,61 |
233,40 234,40 |
233,32 235,50 |
-1,00 -0,43 |
22:30:00 30.09.2026 |
|
||
|
CF Industries US1252691001 |
109,30 40,94 |
115,20 115,71 |
115,09 117,63 |
-0,51 -0,44 |
22:15:00 30.09.2026 |
|
||
|
Diamondback Energy US25278X1090 |
108,61 27,40 |
183,81 183,95 |
183,70 186,18 |
-0,14 -0,08 |
22:30:00 30.09.2026 |
|
||
|
Merck US58933Y1055 |
106,47 27,58 |
145,31 149,28 |
145,29 149,20 |
-3,97 -2,66 |
22:15:00 30.09.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
105,29 25,01 |
330,83 334,98 |
330,83 336,22 |
-4,15 -1,24 |
22:15:00 30.09.2026 |
|
||
|
Howmet Aerospace US4432011082 |
104,69 20,44 |
226,18 230,94 |
226,08 231,69 |
-4,76 -2,06 |
22:15:00 30.09.2026 |
|
||
|
Ametek US0311001004 |
102,94 24,46 |
247,73 250,78 |
247,73 253,73 |
-3,05 -1,22 |
22:15:00 30.09.2026 |
|
||
|
Chevron US1667641005 |
102,18 26,99 |
204,21 204,38 |
204,21 206,80 |
-0,17 -0,08 |
22:15:00 30.09.2026 |
|
||
|
Philip Morris US7181721090 |
100,68 24,81 |
190,82 193,90 |
190,82 195,05 |
-3,08 -1,59 |
22:15:00 30.09.2026 |
|
||
|
Amgen US0311621009 |
100,46 27,22 |
421,51 423,64 |
420,63 426,38 |
-2,13 -0,50 |
22:30:00 30.09.2026 |
|
||
|
Loews US5404241086 |
100,26 21,59 |
104,43 105,93 |
104,42 105,81 |
-1,50 -1,42 |
22:15:00 30.09.2026 |
|
||
|
Entergy US29364G1031 |
100,23 26,23 |
99,26 99,76 |
99,17 100,70 |
-0,50 -0,50 |
22:15:00 30.09.2026 |
|
||
|
Datadog A US23804L1035 |
98,91 59,13 |
|
|
- - |
|
|
||
|
Morgan Stanley US6174464486 |
98,91 30,21 |
188,08 192,76 |
188,07 191,91 |
-4,68 -2,43 |
22:15:00 30.09.2026 |
|
||
|
FedEx US31428X1063 |
98,85 35,24 |
285,09 287,47 |
284,52 288,46 |
-2,38 -0,83 |
22:15:00 30.09.2026 |
|
||
|
Deere US2441991054 |
98,30 30,82 |
671,55 680,50 |
668,63 685,18 |
-8,95 -1,32 |
22:15:00 30.09.2026 |
|
||
|
Delta Air Lines US2473617023 |
96,62 41,35 |
83,46 84,87 |
83,13 85,06 |
-1,41 -1,66 |
22:15:00 30.09.2026 |
|
||
|
Cisco US17275R1023 |
95,49 27,18 |
107,63 106,94 |
107,02 108,66 |
0,69 +0,65 |
22:30:00 30.09.2026 |
|
||
|
Fastenal US3119001044 |
95,47 24,96 |
49,53 49,96 |
49,53 50,25 |
-0,43 -0,86 |
22:30:00 30.09.2026 |
|
||
|
Motorola Solutions US6200763075 |
94,80 24,77 |
445,97 446,12 |
445,97 450,14 |
-0,15 -0,03 |
22:15:00 30.09.2026 |
|
||
|
TJX Cos. US8725401090 |
93,66 24,19 |
132,31 133,80 |
132,03 134,51 |
-1,49 -1,11 |
22:15:00 30.09.2026 |
|
||
|
ConocoPhillips US20825C1045 |
92,19 35,51 |
125,15 125,44 |
124,97 126,54 |
-0,29 -0,23 |
22:15:00 30.09.2026 |
|
||
|
Monster Beverage US61174X1090 |
91,04 24,00 |
41,62 41,74 |
41,62 42,35 |
-0,12 -0,29 |
22:30:00 30.09.2026 |
|
||
|
Citigroup US1729674242 |
90,28 30,33 |
129,48 130,80 |
129,46 131,08 |
-1,32 -1,01 |
22:15:00 30.09.2026 |
|
||
|
Occidental Petroleum US6745991058 |
89,43 42,44 |
55,32 54,94 |
54,77 55,66 |
0,38 +0,69 |
22:15:00 30.09.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
88,32 26,29 |
492,35 497,32 |
492,14 502,49 |
-4,97 -1,00 |
22:15:00 30.09.2026 |
|
||
|
American Express US0258161092 |
84,43 30,23 |
304,10 305,40 |
303,66 307,08 |
-1,30 -0,43 |
22:15:00 30.09.2026 |
|
||
|
Fox US35137L1052 |
84,39 26,46 |
62,65 62,48 |
62,48 63,58 |
0,17 +0,27 |
22:30:00 30.09.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
84,37 19,01 |
497,95 502,35 |
497,95 502,11 |
-4,40 -0,88 |
22:15:00 30.09.2026 |
|
||
|
Incyte US45337C1027 |
84,28 32,38 |
121,35 123,20 |
121,26 124,18 |
-1,85 -1,50 |
22:30:00 30.09.2026 |
|
||
|
Microsoft US5949181045 |
83,35 28,29 |
512,90 508,96 |
510,33 519,81 |
3,94 +0,77 |
22:30:00 30.09.2026 |
|
||
|
Kinder Morgan US49456B1017 |
83,01 29,38 |
30,15 30,45 |
30,11 30,69 |
-0,30 -0,99 |
22:15:00 30.09.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
81,24 23,41 |
122,36 125,85 |
122,36 125,05 |
-3,49 -2,77 |
22:15:00 30.09.2026 |
|
||
|
CRH IE0001827041 |
80,97 31,81 |
|
|
- - |
|
|
||
|
Republic Services US7607591002 |
80,59 21,03 |
209,87 211,92 |
209,51 212,25 |
-2,05 -0,97 |
22:15:00 30.09.2026 |
|
||
|
Wells Fargo US9497461015 |
79,89 32,06 |
80,05 80,48 |
79,84 80,84 |
-0,43 -0,53 |
22:15:00 30.09.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
79,84 20,24 |
75,11 76,48 |
75,09 77,04 |
-1,37 -1,79 |
22:15:00 30.09.2026 |
|
||
|
Principal Financial Group US74251V1026 |
79,28 28,32 |
111,96 113,97 |
111,91 114,13 |
-2,01 -1,76 |
22:30:00 30.09.2026 |
|
||
|
Allstate US0200021014 |
79,23 28,82 |
221,86 225,42 |
221,81 225,59 |
-3,56 -1,58 |
22:15:00 30.09.2026 |
|
||
|
W. R. Berkley US0844231029 |
78,09 16,38 |
67,54 68,22 |
67,48 68,42 |
-0,68 -1,00 |
22:15:00 30.09.2026 |
|
||
|
TransDigm Group US8936411003 |
78,05 30,34 |
1.082,60 1.099,79 |
1.078,02 1.099,39 |
-17,19 -1,56 |
22:15:00 30.09.2026 |
|
||
|
AutoZone US0533321024 |
76,66 27,92 |
2.830,02 2.875,97 |
2.800,11 2.899,00 |
-45,95 -1,60 |
22:15:00 30.09.2026 |
|
||
|
EOG Resources US26875P1012 |
76,34 36,63 |
137,76 139,66 |
137,38 139,93 |
-1,90 -1,36 |
22:15:00 30.09.2026 |
|
||
|
Raymond James Financial US7547301090 |
75,88 29,64 |
158,02 159,85 |
157,96 160,01 |
-1,83 -1,14 |
22:15:00 30.09.2026 |
|
||
|
Snap-On US8330341012 |
75,67 24,08 |
363,35 367,08 |
363,15 367,88 |
-3,73 -1,02 |
22:15:00 30.09.2026 |
|
||
|
HCA US40412C1018 |
74,39 30,22 |
426,74 431,63 |
426,00 432,84 |
-4,89 -1,13 |
22:15:00 30.09.2026 |
|
||
|
General Dynamics US3695501086 |
74,28 23,32 |
331,83 332,34 |
330,00 334,72 |
-0,51 -0,15 |
22:15:00 30.09.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
72,27 29,63 |
41,84 48,19 |
0,00 0,00 |
0,21 +0,50 |
08:05:00 23.06.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
71,06 38,22 |
147,96 149,71 |
147,82 151,74 |
-1,75 -1,17 |
22:30:00 30.09.2026 |
|
||
|
IBM US4592001014 |
70,55 32,10 |
219,93 219,99 |
218,63 222,30 |
-0,06 -0,03 |
22:15:00 30.09.2026 |
|
||
|
Emerson Electric US2910111044 |
70,11 28,16 |
155,10 157,24 |
154,96 158,27 |
-2,14 -1,36 |
22:15:00 30.09.2026 |
|
||
|
Assurant US04621X1081 |
69,85 26,67 |
263,50 263,65 |
262,51 264,19 |
-0,15 -0,06 |
22:15:00 30.09.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
68,69 19,50 |
451,98 455,59 |
451,94 458,32 |
-3,61 -0,79 |
22:15:00 30.09.2026 |
|
||
|
Coca-Cola US1912161007 |
68,35 17,74 |
86,08 86,84 |
86,07 87,50 |
-0,76 -0,88 |
22:15:00 30.09.2026 |
|
||
|
Packaging US6951561090 |
67,87 26,01 |
229,26 233,28 |
229,26 233,27 |
-4,02 -1,72 |
22:15:00 30.09.2026 |
|
||
|
Nisource US65473P1057 |
67,21 23,37 |
39,00 39,32 |
38,98 39,54 |
-0,32 -0,81 |
22:15:00 30.09.2026 |
|
||
|
Schlumberger AN8068571086 |
67,05 39,09 |
48,72 49,87 |
48,70 49,79 |
-1,15 -2,31 |
22:15:00 30.09.2026 |
|
||
|
Johnson Johnson US4781601046 |
66,73 19,88 |
264,74 267,57 |
264,59 268,32 |
-2,83 -1,06 |
22:15:00 30.09.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
66,49 24,42 |
233,07 231,97 |
231,19 236,78 |
1,10 +0,47 |
22:15:00 30.09.2026 |
|
||
|
APA US03743Q1085 |
66,15 34,10 |
41,54 42,19 |
41,36 42,71 |
-0,65 -1,54 |
22:30:00 30.09.2026 |
|
||
|
D.R. Horton US23331A1097 |
65,97 36,52 |
136,65 139,40 |
136,52 141,00 |
-2,75 -1,97 |
22:15:00 30.09.2026 |
|
||
|
Wabtec US9297401088 |
65,80 18,20 |
287,18 291,23 |
287,18 292,45 |
-4,05 -1,39 |
22:15:00 30.09.2026 |
|
||
|
Visa US92826C8394 |
65,21 23,05 |
359,33 365,88 |
359,33 364,18 |
-6,55 -1,79 |
22:15:00 30.09.2026 |
|
||
|
ONEOK US6826801036 |
63,47 29,23 |
82,06 95,82 |
0,00 0,00 |
-1,48 -1,77 |
08:01:00 10.09.2026 |
|
||
|
MasterCard US57636Q1040 |
63,10 25,10 |
551,47 563,58 |
551,43 562,26 |
-12,11 -2,15 |
22:15:00 30.09.2026 |
|
||
|
Copart US2172041061 |
61,93 19,23 |
27,28 27,14 |
27,03 27,49 |
0,14 +0,52 |
22:30:00 30.09.2026 |
|
||
|
Linde IE000S9YS762 |
61,80 20,33 |
|
|
- - |
|
|
||
|
Expeditors International of Washington US3021301094 |
61,39 27,80 |
184,64 188,16 |
184,33 188,29 |
-3,52 -1,87 |
22:15:00 30.09.2026 |
|
||
|
Northern Trust US6658591044 |
60,58 29,59 |
169,36 172,94 |
168,29 172,19 |
-3,58 -2,07 |
22:30:00 30.09.2026 |
|
||
|
Ventas US92276F1003 |
59,82 26,48 |
85,02 86,91 |
84,96 86,53 |
-1,89 -2,17 |
22:15:00 30.09.2026 |
|
||
|
NVR US62944T1051 |
58,27 20,88 |
6.154,39 6.234,63 |
6.146,66 6.265,81 |
-80,24 -1,29 |
22:15:00 30.09.2026 |
|
||
|
Expedia US30212P3038 |
57,93 49,91 |
263,36 266,33 |
262,70 268,66 |
-2,97 -1,12 |
22:30:00 30.09.2026 |
|
||
|
CSX US1264081035 |
56,32 24,79 |
46,51 46,93 |
46,50 47,24 |
-0,42 -0,89 |
22:30:00 30.09.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
55,35 27,89 |
228,11 227,75 |
227,03 229,28 |
0,36 +0,16 |
22:15:00 30.09.2026 |
|
||
|
Oracle US68389X1054 |
55,04 44,12 |
137,30 137,79 |
134,75 138,47 |
-0,49 -0,36 |
22:15:00 30.09.2026 |
|
||
|
eBay US2786421030 |
54,79 34,16 |
106,05 105,21 |
105,70 108,29 |
0,84 +0,80 |
22:30:00 30.09.2026 |
|
||
|
MetLife US59156R1086 |
54,18 28,13 |
94,16 95,20 |
94,12 95,56 |
-1,04 -1,09 |
22:15:00 30.09.2026 |
|
||
|
General Motors US37045V1008 |
54,05 36,80 |
77,00 80,47 |
76,93 80,66 |
-3,47 -4,31 |
22:15:00 30.09.2026 |
|
||
|
Simon Property Group US8288061091 |
53,73 29,12 |
200,76 204,28 |
200,67 204,39 |
-3,52 -1,72 |
22:15:00 30.09.2026 |
|
||
|
Amazon US0231351067 |
52,74 36,26 |
249,15 246,67 |
246,09 252,43 |
2,48 +1,01 |
22:30:00 30.09.2026 |
|
||
|
Halliburton US4062161017 |
51,04 43,11 |
31,80 31,54 |
31,26 32,05 |
0,26 +0,82 |
22:15:00 30.09.2026 |
|
||
|
Lockheed Martin US5398301094 |
50,68 25,87 |
509,25 512,21 |
503,74 513,00 |
-2,96 -0,58 |
22:15:00 30.09.2026 |
|
||
|
Booking US09857L1089 |
49,97 24,43 |
162,91 162,34 |
160,99 166,01 |
0,57 +0,35 |
22:30:00 30.09.2026 |
|
||
|
NOV US62955J1034 |
49,55 31,23 |
16,50 15,90 |
16,50 16,50 |
-0,50 -2,94 |
08:05:00 30.09.2026 |
|
||
|
M&T Bank US55261F1049 |
49,38 30,51 |
217,60 217,50 |
216,96 219,16 |
0,10 +0,05 |
22:15:00 30.09.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
49,16 22,61 |
36,80 36,94 |
36,79 37,18 |
-0,14 -0,38 |
22:15:00 30.09.2026 |
|
||
|
Rockwell Automation US7739031091 |
48,49 33,60 |
435,33 431,53 |
433,40 439,62 |
3,80 +0,88 |
22:15:00 30.09.2026 |
|
||
|
Nasdaq US6311031081 |
48,48 26,64 |
92,01 91,85 |
91,84 93,16 |
0,16 +0,17 |
22:30:00 30.09.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
48,44 27,23 |
365,17 368,81 |
364,70 370,58 |
-3,64 -0,99 |
22:15:00 30.09.2026 |
|
||
|
DaVita US23918K1088 |
48,08 38,94 |
174,92 175,19 |
174,92 178,36 |
-0,27 -0,15 |
22:15:00 30.09.2026 |
|
||
|
American Electric Power US0255371017 |
47,75 24,32 |
118,64 119,30 |
118,63 120,29 |
-0,66 -0,55 |
22:30:00 30.09.2026 |
|
||
|
Ulta Beauty US90384S3031 |
47,42 35,42 |
546,17 547,89 |
540,83 550,77 |
-1,72 -0,31 |
22:30:00 30.09.2026 |
|
||
|
Texas Instruments US8825081040 |
47,27 33,70 |
280,09 281,69 |
279,26 283,32 |
-1,60 -0,57 |
22:30:00 30.09.2026 |
|
||
|
Kroger US5010441013 |
46,41 29,52 |
58,62 60,79 |
58,62 60,96 |
-2,17 -3,57 |
22:15:00 30.09.2026 |
|
||
|
Consolidated Edison US2091151041 |
46,40 22,49 |
102,21 103,33 |
102,21 104,22 |
-1,12 -1,08 |
22:15:00 30.09.2026 |
|
||
|
Las Vegas Sands US5178341070 |
45,21 31,12 |
37,81 38,32 |
37,79 38,66 |
-0,51 -1,33 |
22:15:00 30.09.2026 |
|
||
|
Northrop Grumman US6668071029 |
44,87 27,38 |
483,48 504,61 |
479,90 487,22 |
-21,13 -4,19 |
22:15:00 30.09.2026 |
|
||
|
Bunge BMG169621056 |
44,47 20,17 |
105,99 106,45 |
0,00 0,00 |
-0,46 -0,43 |
21:00:00 31.10.2023 |
|
||
|
QUALCOMM US7475251036 |
44,37 43,61 |
184,04 184,10 |
183,18 188,10 |
-0,06 -0,03 |
22:30:00 30.09.2026 |
|
||
|
Altria US02209S1033 |
43,87 24,11 |
67,34 68,72 |
66,91 69,00 |
-1,38 -2,01 |
22:15:00 30.09.2026 |
|
||
|
Synchrony Financial US87165B1035 |
43,40 37,59 |
70,97 71,72 |
70,40 72,16 |
-0,75 -1,05 |
22:15:00 30.09.2026 |
|
||
|
Cincinnati Financial US1720621010 |
42,56 25,89 |
159,37 161,13 |
159,31 161,48 |
-1,76 -1,09 |
22:30:00 30.09.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
40,08 27,44 |
479,81 479,09 |
478,69 485,23 |
0,72 +0,15 |
22:15:00 30.09.2026 |
|
||
|
VeriSign US92343E1029 |
40,01 30,03 |
282,01 279,84 |
280,80 286,82 |
2,17 +0,78 |
22:30:00 30.09.2026 |
|
||
|
Tesla US88160R1014 |
39,76 58,88 |
354,81 352,84 |
345,90 355,20 |
1,97 +0,56 |
22:30:00 30.09.2026 |
|
||
|
Vulcan Materials US9291601097 |
39,49 30,05 |
244,63 242,75 |
242,33 247,06 |
1,88 +0,77 |
22:15:00 30.09.2026 |
|
||
|
Citizens Financial Group US1746101054 |
39,41 32,34 |
63,76 63,89 |
63,66 64,32 |
-0,13 -0,20 |
22:15:00 30.09.2026 |
|
||
|
Union Pacific US9078181081 |
39,14 24,02 |
272,13 274,15 |
272,08 276,95 |
-2,02 -0,74 |
22:15:00 30.09.2026 |
|
||
|
Waste Management US94106L1098 |
38,96 20,34 |
203,92 207,09 |
203,64 207,10 |
-3,17 -1,53 |
22:15:00 30.09.2026 |
|
||
|
Synopsys US8716071076 |
38,50 44,08 |
434,94 415,09 |
416,30 445,50 |
19,85 +4,78 |
22:30:00 30.09.2026 |
|
||
|
News B US65249B2088 |
37,62 30,34 |
31,72 31,50 |
31,49 31,99 |
0,22 +0,70 |
22:30:00 30.09.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
37,39 30,65 |
271,83 275,26 |
263,43 278,88 |
-3,43 -1,25 |
22:15:00 30.09.2026 |
|
||
|
Take Two US8740541094 |
37,36 34,82 |
207,50 202,78 |
203,00 210,09 |
4,72 +2,33 |
22:30:00 30.09.2026 |
|
||
|
Southern US8425871071 |
37,26 19,74 |
82,89 83,45 |
82,89 83,90 |
-0,56 -0,67 |
22:15:00 30.09.2026 |
|
||
|
CBRE Group A US12504L1098 |
37,23 32,21 |
128,47 130,84 |
128,38 131,09 |
-2,37 -1,81 |
22:15:00 30.09.2026 |
|
||
|
Automatic Data Processing US0530151036 |
36,22 24,72 |
258,06 261,80 |
257,78 264,31 |
-3,74 -1,43 |
22:30:00 30.09.2026 |
|
||
|
CDW US12514G1085 |
35,73 19,07 |
128,16 129,71 |
127,81 130,68 |
-1,55 -1,19 |
22:30:00 30.09.2026 |
|
||
|
CME Group A US12572Q1058 |
35,68 23,33 |
261,98 263,22 |
260,95 264,57 |
-1,24 -0,47 |
22:30:00 30.09.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
35,48 23,50 |
152,03 152,19 |
151,66 153,76 |
-0,16 -0,11 |
22:15:00 30.09.2026 |
|
||
|
Devon Energy US25179M1036 |
35,40 44,63 |
46,04 46,60 |
45,95 46,81 |
-0,56 -1,20 |
22:15:00 30.09.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
34,88 32,26 |
22,39 22,44 |
22,18 22,49 |
-0,05 -0,22 |
22:30:00 30.09.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
34,30 32,23 |
79,38 79,40 |
79,11 80,28 |
-0,02 -0,03 |
22:15:00 30.09.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
34,18 34,05 |
267,07 259,64 |
263,40 269,73 |
7,43 +2,86 |
22:15:00 30.09.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
33,92 37,28 |
1.347,22 1.355,99 |
1.325,00 1.360,00 |
-8,77 -0,65 |
22:30:00 30.09.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
33,91 32,95 |
224,05 229,28 |
223,80 229,91 |
-5,23 -2,28 |
22:30:00 30.09.2026 |
|
||
|
T-Mobile US US8725901040 |
33,84 27,55 |
163,08 162,98 |
162,41 164,62 |
0,10 +0,06 |
22:30:00 30.09.2026 |
|
||
|
Activision Blizzard US00507V1098 |
33,47 19,37 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Corteva US22052L1044 |
33,36 20,38 |
77,65 77,87 |
77,37 78,80 |
-0,22 -0,28 |
22:15:00 30.09.2026 |
|
||
|
Ecolab US2788651006 |
33,33 24,16 |
274,58 277,87 |
274,58 278,13 |
-3,29 -1,18 |
22:15:00 30.09.2026 |
|
||
|
Illinois Tool Works US4523081093 |
33,22 21,89 |
257,28 267,07 |
257,24 265,65 |
-9,79 -3,67 |
22:15:00 30.09.2026 |
|
||
|
Atmos Energy US0495601058 |
32,50 14,52 |
156,44 157,60 |
156,27 158,13 |
-1,16 -0,74 |
22:15:00 30.09.2026 |
|
||
|
Moodys US6153691059 |
32,46 28,90 |
454,13 454,82 |
453,26 458,94 |
-0,69 -0,15 |
22:15:00 30.09.2026 |
|
||
|
American International Group (AIG) US0268747849 |
32,17 27,23 |
74,42 75,27 |
74,23 75,45 |
-0,85 -1,13 |
22:15:00 30.09.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
31,80 26,61 |
288,23 288,57 |
286,61 289,81 |
-0,34 -0,12 |
22:30:00 30.09.2026 |
|
||
|
Bank of America US0605051046 |
31,75 28,57 |
54,43 54,96 |
54,39 55,09 |
-0,53 -0,96 |
22:15:00 30.09.2026 |
|
||
|
Charles Schwab US8085131055 |
31,71 34,42 |
97,74 99,10 |
97,68 99,01 |
-1,36 -1,37 |
22:15:00 30.09.2026 |
|
||
|
Leidos US5253271028 |
31,68 17,07 |
121,83 123,10 |
121,70 123,65 |
-1,27 -1,03 |
22:15:00 30.09.2026 |
|
||
|
Norfolk Southern US6558441084 |
30,36 25,33 |
309,00 313,00 |
309,00 315,12 |
-4,00 -1,28 |
22:15:00 30.09.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
29,85 23,03 |
93,04 93,40 |
92,82 94,08 |
-0,36 -0,39 |
22:15:00 30.09.2026 |
|
||
|
Darden Restaurants US2371941053 |
29,24 28,05 |
193,25 195,11 |
192,94 196,81 |
-1,86 -0,95 |
22:15:00 30.09.2026 |
|
||
|
Regions Financial US7591EP1005 |
28,86 32,07 |
26,88 26,89 |
26,77 27,09 |
-0,01 -0,04 |
22:15:00 30.09.2026 |
|
||
|
Equinix US29444U7000 |
28,26 29,30 |
1.011,58 1.015,27 |
1.000,30 1.023,28 |
-3,69 -0,36 |
22:30:00 30.09.2026 |
|
||
|
Sempra US8168511090 |
27,23 25,75 |
77,96 78,18 |
77,94 78,66 |
-0,22 -0,28 |
22:15:00 30.09.2026 |
|
||
|
Deckers Outdoor US2435371073 |
27,21 43,73 |
78,14 77,68 |
77,23 78,59 |
0,46 +0,59 |
22:15:00 30.09.2026 |
|
||
|
BlackRock US09290D1019 |
27,04 26,03 |
1.058,29 1.067,94 |
1.057,75 1.071,06 |
-9,65 -0,90 |
22:15:00 30.09.2026 |
|
||
|
Sherwin-Williams US8243481061 |
27,01 29,86 |
323,27 330,44 |
322,53 331,11 |
-7,17 -2,17 |
22:15:00 30.09.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
26,89 33,44 |
758,27 750,51 |
743,41 763,17 |
7,76 +1,03 |
22:30:00 30.09.2026 |
|
||
|
Rollins US7757111049 |
26,23 18,59 |
30,12 30,50 |
29,70 30,61 |
-0,38 -1,25 |
22:15:00 30.09.2026 |
|
||
|
Masco US5745991068 |
26,06 31,66 |
67,40 68,37 |
67,38 68,67 |
-0,97 -1,42 |
22:15:00 30.09.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
24,84 36,94 |
406,63 412,18 |
405,76 410,55 |
-5,55 -1,35 |
22:30:00 30.09.2026 |
|
||
|
Invesco BMG491BT1088 |
24,26 36,09 |
30,16 30,42 |
30,15 30,53 |
-0,26 -0,85 |
22:15:00 30.09.2026 |
|
||
|
Ameren US0236081024 |
24,03 22,11 |
99,38 100,25 |
99,38 100,99 |
-0,87 -0,87 |
22:15:00 30.09.2026 |
|
||
|
Erie Indemnity US29530P1021 |
24,03 34,39 |
219,15 222,43 |
218,89 222,24 |
-3,28 -1,47 |
22:30:00 30.09.2026 |
|
||
|
Universal Health Services US9139031002 |
23,84 33,14 |
174,26 175,73 |
173,84 175,64 |
-1,47 -0,84 |
22:15:00 30.09.2026 |
|
||
|
Globe Life US37959E1029 |
23,77 15,46 |
165,65 166,08 |
165,61 166,88 |
-0,43 -0,26 |
22:15:00 30.09.2026 |
|
||
|
Waters US9418481035 |
23,06 34,86 |
439,39 443,26 |
439,19 448,00 |
-3,87 -0,87 |
22:15:00 30.09.2026 |
|
||
|
Dover US2600031080 |
22,84 26,25 |
187,05 189,70 |
187,00 190,27 |
-2,65 -1,40 |
22:15:00 30.09.2026 |
|
||
|
Digital Realty Trust US2538681030 |
22,37 30,63 |
175,53 176,56 |
174,30 177,60 |
-1,03 -0,58 |
22:15:00 30.09.2026 |
|
||
|
Marvell Technology US5738741041 |
22,34 40,74 |
|
|
- - |
|
|
||
|
News US65249B1098 |
22,33 28,09 |
28,65 28,52 |
28,50 28,96 |
0,13 +0,46 |
22:30:00 30.09.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
21,88 32,45 |
53,42 52,65 |
0,00 0,00 |
0,77 +1,46 |
02:00:00 12.06.2026 |
|
||
|
Duke Energy US26441C2044 |
20,52 20,39 |
114,01 114,21 |
113,93 115,02 |
-0,20 -0,18 |
22:15:00 30.09.2026 |
|
||
|
FirstEnergy US3379321074 |
20,39 21,75 |
43,33 43,64 |
43,33 43,86 |
-0,31 -0,71 |
22:15:00 30.09.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
20,30 17,28 |
161,10 160,95 |
160,60 161,80 |
0,15 +0,09 |
22:15:00 30.09.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
20,18 41,14 |
237,53 236,47 |
233,00 238,20 |
1,06 +0,45 |
22:30:00 30.09.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
19,86 29,81 |
675,05 679,61 |
673,70 683,60 |
-4,56 -0,67 |
22:15:00 30.09.2026 |
|
||
|
Netflix US64110L1061 |
19,85 44,32 |
69,58 70,30 |
69,51 70,29 |
-0,72 -1,02 |
22:30:00 30.09.2026 |
|
||
|
Capital One Financial US14040H1059 |
19,23 37,09 |
193,07 196,46 |
193,00 196,35 |
-3,39 -1,73 |
22:15:00 30.09.2026 |
|
||
|
Fortinet US34959E1091 |
19,19 32,60 |
178,76 175,96 |
175,54 180,48 |
2,80 +1,59 |
22:30:00 30.09.2026 |
|
||
|
WEC Energy Group US92939U1060 |
18,66 20,47 |
100,78 102,58 |
100,77 103,09 |
-1,80 -1,75 |
22:15:00 30.09.2026 |
|
||
|
Dollar Tree US2567461080 |
17,99 41,19 |
114,02 113,30 |
112,69 114,35 |
0,72 +0,64 |
22:30:00 30.09.2026 |
|
||
|
Otis Worldwide US68902V1070 |
17,41 15,75 |
64,32 65,63 |
64,27 65,72 |
-1,31 -2,00 |
22:15:00 30.09.2026 |
|
||
|
Allegion IE00BFRT3W74 |
16,85 28,82 |
153,77 155,43 |
153,77 156,35 |
-1,66 -1,07 |
22:15:00 30.09.2026 |
|
||
|
PPL US69351T1060 |
16,60 21,01 |
32,89 32,58 |
32,62 33,10 |
0,31 +0,95 |
22:15:00 30.09.2026 |
|
||
|
Church Dwight US1713401024 |
16,59 23,64 |
94,22 94,95 |
94,22 95,51 |
-0,73 -0,77 |
22:15:00 30.09.2026 |
|
||
|
3M US88579Y1010 |
15,76 29,39 |
164,15 168,49 |
164,08 169,33 |
-4,34 -2,58 |
22:15:00 30.09.2026 |
|
||
|
YUM! Brands US9884981013 |
15,70 22,42 |
136,34 137,73 |
136,30 138,57 |
-1,39 -1,01 |
22:15:00 30.09.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
15,66 19,78 |
85,32 86,46 |
85,29 87,00 |
-1,14 -1,32 |
22:15:00 30.09.2026 |
|
||
|
Xcel Energy US98389B1008 |
15,63 23,79 |
70,48 70,69 |
70,44 71,31 |
-0,21 -0,30 |
22:30:00 30.09.2026 |
|
||
|
ABIOMED US0036541003 |
15,63 30,91 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
AT&T US00206R1023 |
15,32 25,83 |
24,40 24,48 |
24,40 24,68 |
-0,08 -0,33 |
22:15:00 30.09.2026 |
|
||
|
Alliant Energy US0188021085 |
15,25 22,32 |
63,30 64,34 |
63,18 64,65 |
-1,04 -1,62 |
22:30:00 30.09.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
14,73 27,41 |
169,30 171,09 |
169,23 172,76 |
-1,79 -1,05 |
22:15:00 30.09.2026 |
|
||
|
HP US40434L1052 |
14,62 39,26 |
31,28 30,73 |
30,65 31,69 |
0,55 +1,79 |
22:15:00 30.09.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
13,92 28,46 |
222,26 221,65 |
221,12 224,24 |
0,61 +0,28 |
22:15:00 30.09.2026 |
|
||
|
Exelon US30161N1019 |
13,83 23,74 |
40,40 40,65 |
40,38 40,92 |
-0,25 -0,62 |
22:30:00 30.09.2026 |
|
||
|
IQVIA US46266C1053 |
13,40 36,56 |
268,85 268,99 |
268,28 272,48 |
-0,14 -0,05 |
22:15:00 30.09.2026 |
|
||
|
Aon IE00BLP1HW54 |
13,13 16,34 |
276,77 275,90 |
273,86 278,12 |
0,87 +0,32 |
22:15:00 30.09.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
12,85 23,74 |
67,34 67,68 |
67,31 68,05 |
-0,34 -0,50 |
22:15:00 30.09.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
12,52 23,02 |
170,73 170,42 |
169,55 171,66 |
0,31 +0,18 |
22:15:00 30.09.2026 |
|
||
|
IDEX US45167R1041 |
12,46 16,10 |
227,98 230,43 |
227,91 230,96 |
-2,45 -1,06 |
22:15:00 30.09.2026 |
|
||
|
Agilent Technologies US00846U1016 |
12,27 31,32 |
172,31 175,03 |
172,27 175,93 |
-2,72 -1,55 |
22:15:00 30.09.2026 |
|
||
|
Prudential Financial US7443201022 |
12,09 25,49 |
113,58 115,06 |
113,54 115,77 |
-1,48 -1,29 |
22:15:00 30.09.2026 |
|
||
|
Henry Schein US8064071025 |
11,84 25,67 |
83,97 84,97 |
83,89 85,33 |
-1,00 -1,18 |
22:30:00 30.09.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
11,42 33,68 |
1.510,95 1.537,33 |
1.510,38 1.554,83 |
-26,38 -1,72 |
22:15:00 30.09.2026 |
|
||
|
DTE Energy US2333311072 |
10,84 20,84 |
121,80 122,39 |
121,77 122,97 |
-0,59 -0,48 |
22:15:00 30.09.2026 |
|
||
|
Comerica US2003401070 |
9,50 39,44 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
Regency Centers US7588491032 |
9,40 22,47 |
71,88 72,66 |
71,85 73,11 |
-0,78 -1,07 |
22:30:00 30.09.2026 |
|
||
|
Textron US8832031012 |
8,98 28,56 |
76,20 77,63 |
76,18 77,96 |
-1,43 -1,84 |
22:15:00 30.09.2026 |
|
||
|
Franklin Resources US3546131018 |
8,71 30,98 |
32,12 32,67 |
31,99 32,37 |
-0,55 -1,68 |
22:15:00 30.09.2026 |
|
||
|
CMS Energy US1258961002 |
8,59 22,04 |
63,08 63,45 |
63,02 63,86 |
-0,37 -0,58 |
22:15:00 30.09.2026 |
|
||
|
Seagate Technology IE00BKVD2N49 |
8,58 26,88 |
922,34 913,45 |
907,79 928,74 |
8,89 +0,97 |
22:30:00 30.09.2026 |
|
||
|
Prologis US74340W1036 |
7,93 30,23 |
129,84 132,61 |
129,70 132,42 |
-2,77 -2,09 |
22:15:00 30.09.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
7,84 27,40 |
62,40 62,86 |
62,40 64,13 |
-0,46 -0,73 |
22:15:00 30.09.2026 |
|
||
|
Kimco Realty US49446R1095 |
7,68 25,55 |
22,21 22,42 |
22,21 22,51 |
-0,21 -0,94 |
22:15:00 30.09.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
7,64 26,37 |
278,23 279,19 |
278,21 282,49 |
-0,96 -0,34 |
22:15:00 30.09.2026 |
|
||
|
Carrier Global US14448C1045 |
7,37 21,65 |
54,86 55,38 |
54,76 55,75 |
-0,52 -0,94 |
22:15:00 30.09.2026 |
|
||
|
ServiceNow US81762P1021 |
7,29 46,43 |
134,01 129,94 |
129,00 135,06 |
4,07 +3,13 |
22:15:00 30.09.2026 |
|
||
|
Procter Gamble US7427181091 |
6,86 19,15 |
145,28 148,32 |
145,28 149,01 |
-3,04 -2,05 |
22:15:00 30.09.2026 |
|
||
|
Carvana US1468691027 |
6,24 110,90 |
62,54 63,62 |
62,25 64,49 |
-1,08 -1,70 |
22:15:00 30.09.2026 |
|
||
|
Elevance Health US0367521038 |
6,22 31,84 |
388,82 392,73 |
387,01 396,00 |
-3,91 -1,00 |
22:15:00 30.09.2026 |
|
||
|
Carnival PA1436583006 |
6,21 54,09 |
23,44 25,77 |
0,00 0,00 |
1,41 +6,38 |
21:51:00 06.05.2026 |
|
||
|
Stryker US8636671013 |
6,14 26,23 |
275,39 278,77 |
273,13 277,10 |
-3,38 -1,21 |
22:15:00 30.09.2026 |
|
||
|
Genuine Parts US3724601055 |
6,14 28,49 |
125,74 126,95 |
125,57 127,92 |
-1,21 -0,95 |
22:15:00 30.09.2026 |
|
||
|
Mondelez US6092071058 |
5,01 23,15 |
57,82 59,32 |
57,81 59,14 |
-1,50 -2,53 |
22:30:00 30.09.2026 |
|
||
|
Akamai US00971T1016 |
4,63 38,20 |
106,35 108,45 |
106,34 113,30 |
-2,10 -1,94 |
22:30:00 30.09.2026 |
|
||
|
STERIS IE00BFY8C754 |
3,30 20,17 |
210,01 210,65 |
209,79 212,07 |
-0,64 -0,30 |
22:15:00 30.09.2026 |
|
||
|
Omnicom Group US6819191064 |
2,93 29,20 |
73,63 74,14 |
73,63 74,71 |
-0,51 -0,69 |
22:15:00 30.09.2026 |
|
||
|
Dominos Pizza US25754A2015 |
2,84 21,61 |
299,61 301,81 |
296,50 302,88 |
-2,20 -0,73 |
22:30:00 30.09.2026 |
|
||
|
CVS Health US1266501006 |
2,78 32,82 |
85,69 87,10 |
85,45 87,44 |
-1,41 -1,62 |
22:15:00 30.09.2026 |
|
||
|
Jack Henry Associates US4262811015 |
2,49 17,68 |
143,24 146,22 |
142,75 146,69 |
-2,98 -2,04 |
22:30:00 30.09.2026 |
|
||
|
Fortive US34959J1088 |
2,35 26,13 |
54,81 55,41 |
54,81 55,51 |
-0,60 -1,08 |
22:15:00 30.09.2026 |
|
||
|
Boston Scientific US1011371077 |
1,92 31,21 |
43,65 43,88 |
43,31 43,96 |
-0,23 -0,52 |
22:15:00 30.09.2026 |
|
||
|
Teradyne US8807701029 |
0,89 29,86 |
400,91 403,02 |
393,14 404,11 |
-2,11 -0,52 |
22:30:00 30.09.2026 |
|
||
|
Humana US4448591028 |
0,68 40,68 |
381,57 386,87 |
378,51 391,00 |
-5,30 -1,37 |
22:15:00 30.09.2026 |
|
||
|
Evergy US30034W1062 |
0,57 10,89 |
78,44 78,73 |
78,42 79,60 |
-0,29 -0,37 |
22:30:00 30.09.2026 |
|
||
|
Microchip Technology US5950171042 |
0,38 44,15 |
77,77 78,78 |
77,73 79,51 |
-1,01 -1,28 |
22:30:00 30.09.2026 |
|
||
|
DexCom US2521311074 |
0,19 32,68 |
86,29 86,64 |
85,27 86,70 |
-0,35 -0,40 |
22:30:00 30.09.2026 |
|
||
|
J. M. Smucker US8326964058 |
0,05 27,95 |
118,91 120,70 |
118,51 121,96 |
-1,79 -1,48 |
22:15:00 30.09.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Sysco US8718291078 |
-0,03 24,07 |
77,96 78,49 |
77,96 79,04 |
-0,53 -0,68 |
22:15:00 30.09.2026 |
|
||
|
Huntington BancAkties US4461501045 |
-0,18 31,40 |
15,26 15,27 |
15,22 15,42 |
-0,01 -0,07 |
22:30:00 30.09.2026 |
|
||
|
Hershey US4278661081 |
-0,31 26,66 |
157,61 161,41 |
157,50 163,14 |
-3,80 -2,35 |
22:15:00 30.09.2026 |
|
||
|
U.S. Bancorp US9029733048 |
-0,43 31,48 |
57,76 58,14 |
57,56 58,12 |
-0,38 -0,65 |
22:15:00 30.09.2026 |
|
||
|
Centene US15135B1017 |
-0,51 41,57 |
62,12 62,21 |
61,00 62,69 |
-0,09 -0,14 |
22:15:00 30.09.2026 |
|
||
|
NextEra Energy US65339F1012 |
-1,30 28,67 |
75,74 75,89 |
75,59 76,50 |
-0,15 -0,20 |
22:15:00 30.09.2026 |
|
||
|
Hasbro US4180561072 |
-1,46 33,78 |
87,68 88,26 |
87,61 89,20 |
-0,58 -0,66 |
22:30:00 30.09.2026 |
|
||
|
Wynn Resorts US9831341071 |
-1,63 41,28 |
79,43 78,23 |
78,00 80,43 |
1,20 +1,53 |
22:30:00 30.09.2026 |
|
||
|
McDonalds US5801351017 |
-1,76 18,98 |
230,94 233,98 |
230,88 234,97 |
-3,04 -1,30 |
22:15:00 30.09.2026 |
|
||
|
Blackstone US09260D1072 |
-2,33 39,68 |
112,09 114,00 |
112,00 114,07 |
-1,91 -1,68 |
22:15:00 30.09.2026 |
|
||
|
Teledyne Technologies US8793601050 |
-2,49 17,15 |
606,81 605,59 |
604,93 610,42 |
1,22 +0,20 |
22:15:00 30.09.2026 |
|
||
|
Public Storage US74460D1090 |
-3,01 27,51 |
282,84 285,58 |
281,98 286,77 |
-2,74 -0,96 |
22:15:00 30.09.2026 |
|
||
|
UnitedHealth US91324P1021 |
-3,87 33,86 |
367,08 374,94 |
365,72 374,05 |
-7,86 -2,10 |
22:15:00 30.09.2026 |
|
||
|
Airbnb US0090661010 |
-4,78 43,09 |
|
|
- - |
|
|
||
|
KeyCorp US4932671088 |
-5,08 40,49 |
20,07 20,12 |
20,05 20,31 |
-0,05 -0,25 |
22:15:00 30.09.2026 |
|
||
|
Cooper Cos. US2166484020 |
-5,34 18,65 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
A.O. Smith US8318652091 |
-5,72 27,44 |
56,37 58,02 |
56,33 58,19 |
-1,65 -2,84 |
22:15:00 30.09.2026 |
|
||
|
S&P Global US78409V1044 |
-6,02 26,68 |
394,47 392,45 |
393,64 399,08 |
2,02 +0,51 |
22:15:00 30.09.2026 |
|
||
|
Edison International US2810201077 |
-6,59 29,98 |
53,73 53,56 |
53,36 54,31 |
0,17 +0,32 |
22:15:00 30.09.2026 |
|
||
|
Lowes Companies US5486611073 |
-6,91 27,57 |
184,29 187,26 |
184,22 189,10 |
-2,97 -1,59 |
22:15:00 30.09.2026 |
|
||
|
Paychex US7043261079 |
-7,12 27,27 |
98,50 99,31 |
98,45 100,88 |
-0,81 -0,82 |
22:30:00 30.09.2026 |
|
||
|
Gap US3647601083 |
-7,54 57,86 |
20,57 20,61 |
20,57 20,57 |
0,59 +2,95 |
08:15:00 30.09.2026 |
|
||
|
Keysight Technologies US49338L1035 |
-7,84 21,16 |
364,04 360,65 |
361,17 366,77 |
3,39 +0,94 |
22:15:00 30.09.2026 |
|
||
|
L3Harris Technologies US5024311095 |
-7,97 18,08 |
236,78 236,47 |
234,23 238,61 |
0,31 +0,13 |
22:15:00 30.09.2026 |
|
||
|
Tyler Technologies US9022521051 |
-9,27 23,38 |
318,60 316,26 |
314,76 325,42 |
2,34 +0,74 |
22:15:00 30.09.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
-10,46 25,42 |
370,76 376,63 |
370,26 375,35 |
-5,87 -1,56 |
22:15:00 30.09.2026 |
|
||
|
Invitation Homes US46187W1071 |
-10,73 17,93 |
26,33 26,57 |
26,26 26,68 |
-0,24 -0,90 |
22:15:00 30.09.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
-11,24 36,65 |
31,95 31,88 |
31,55 32,11 |
0,07 +0,22 |
22:15:00 30.09.2026 |
|
||
|
MSCI US55354G1004 |
-11,29 23,70 |
538,66 539,76 |
538,32 546,05 |
-1,10 -0,20 |
22:15:00 30.09.2026 |
|
||
|
Ford Motor US3453708600 |
-11,75 44,31 |
12,06 12,30 |
11,97 12,38 |
-0,24 -1,95 |
22:15:00 30.09.2026 |
|
||
|
Realty US7561091049 |
-12,13 19,60 |
54,30 55,14 |
54,23 55,01 |
-0,84 -1,52 |
22:15:00 30.09.2026 |
|
||
|
Home Depot US4370761029 |
-12,50 24,97 |
284,49 288,04 |
284,02 290,27 |
-3,55 -1,23 |
22:15:00 30.09.2026 |
|
||
|
PerkinElmer US7140461093 |
-12,68 35,88 |
152,89 152,77 |
152,81 158,24 |
0,12 +0,08 |
22:15:00 30.09.2026 |
|
||
|
Verizon US92343V1044 |
-12,69 23,68 |
45,87 45,98 |
45,74 46,34 |
-0,11 -0,24 |
22:15:00 30.09.2026 |
|
||
|
Essex Property Trust US2971781057 |
-13,09 23,87 |
269,39 273,93 |
268,80 272,51 |
-4,54 -1,66 |
22:15:00 30.09.2026 |
|
||
|
PepsiCo US7134481081 |
-13,16 20,34 |
126,72 128,69 |
126,70 129,98 |
-1,97 -1,53 |
22:30:00 30.09.2026 |
|
||
|
Boeing US0970231058 |
-13,26 36,65 |
186,05 187,68 |
185,25 192,89 |
-1,63 -0,87 |
22:15:00 30.09.2026 |
|
||
|
Starbucks US8552441094 |
-13,47 31,35 |
93,96 95,43 |
93,95 95,89 |
-1,47 -1,54 |
22:30:00 30.09.2026 |
|
||
|
NortonLifeLock US6687711084 |
-13,66 22,32 |
22,02 20,85 |
20,75 22,38 |
1,17 +5,61 |
22:30:00 30.09.2026 |
|
||
|
Viatris US92556V1061 |
-13,85 24,02 |
17,72 18,12 |
17,71 18,17 |
-0,40 -2,21 |
22:30:00 30.09.2026 |
|
||
|
Lennar US5260571048 |
-13,93 36,70 |
81,59 83,01 |
81,19 83,94 |
-1,42 -1,71 |
22:15:00 30.09.2026 |
|
||
|
Coinbase US19260Q1076 |
-14,00 85,02 |
186,41 190,02 |
184,34 198,51 |
-3,61 -1,90 |
22:30:00 30.09.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-14,10 25,27 |
98,83 100,95 |
98,72 100,57 |
-2,12 -2,10 |
22:15:00 30.09.2026 |
|
||
|
Salesforce US79466L3024 |
-14,73 40,87 |
229,57 225,31 |
224,62 233,74 |
4,26 +1,89 |
22:15:00 30.09.2026 |
|
||
|
Danaher US2358511028 |
-15,07 29,47 |
221,55 226,11 |
220,58 226,11 |
-4,56 -2,02 |
22:15:00 30.09.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
-15,20 35,74 |
522,19 533,44 |
521,88 531,11 |
-11,25 -2,11 |
22:30:00 30.09.2026 |
|
||
|
Dominion Energy US25746U1097 |
-15,63 24,96 |
60,52 60,64 |
60,46 61,11 |
-0,12 -0,20 |
22:15:00 30.09.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
-16,24 27,88 |
167,85 165,94 |
165,52 168,17 |
1,91 +1,15 |
22:30:00 30.09.2026 |
|
||
|
ResMed US7611521078 |
-16,38 35,08 |
221,10 222,83 |
220,53 223,91 |
-1,73 -0,78 |
22:15:00 30.09.2026 |
|
||
|
Southwest Airlines US8447411088 |
-16,90 38,38 |
41,64 42,08 |
41,44 42,24 |
-0,44 -1,05 |
22:15:00 30.09.2026 |
|
||
|
Avery Dennison US0536111091 |
-17,75 25,58 |
170,67 170,78 |
169,38 171,25 |
-0,11 -0,06 |
22:15:00 30.09.2026 |
|
||
|
Biogen US09062X1037 |
-18,77 36,23 |
225,88 227,07 |
225,68 229,32 |
-1,19 -0,52 |
22:30:00 30.09.2026 |
|
||
|
Xylem US98419M1009 |
-19,85 28,85 |
101,27 100,93 |
100,94 102,27 |
0,34 +0,34 |
22:15:00 30.09.2026 |
|
||
|
Eversource Energy US30040W1080 |
-20,14 27,57 |
64,16 63,90 |
64,02 64,93 |
0,26 +0,41 |
22:15:00 30.09.2026 |
|
||
|
Roper Technolgies US7766961061 |
-21,62 26,16 |
349,41 349,45 |
349,02 354,58 |
-0,04 -0,01 |
22:30:00 30.09.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-21,70 34,44 |
86,32 88,08 |
85,75 87,27 |
-1,76 -2,00 |
22:15:00 30.09.2026 |
|
||
|
Equity Residential US29476L1070 |
-22,20 23,48 |
60,76 61,35 |
60,70 61,35 |
-0,59 -0,96 |
22:15:00 30.09.2026 |
|
||
|
Extra Space Storage US30225T1025 |
-22,38 27,38 |
131,51 133,49 |
131,18 134,43 |
-1,98 -1,48 |
22:15:00 30.09.2026 |
|
||
|
Tractor Supply US8923561067 |
-23,06 35,13 |
31,29 31,51 |
30,99 31,66 |
-0,22 -0,70 |
22:30:00 30.09.2026 |
|
||
|
American Water Works US0304201033 |
-23,23 26,17 |
129,47 129,80 |
129,44 131,45 |
-0,33 -0,25 |
22:15:00 30.09.2026 |
|
||
|
Fox US35137L2043 |
-23,70 18,68 |
56,30 55,83 |
56,20 56,87 |
0,47 +0,84 |
22:30:00 30.09.2026 |
|
||
|
Cognizant US1924461023 |
-24,03 32,13 |
57,44 56,84 |
56,32 58,01 |
0,60 +1,06 |
22:30:00 30.09.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-25,11 22,17 |
97,43 98,99 |
97,42 99,85 |
-1,56 -1,58 |
22:30:00 30.09.2026 |
|
||
|
Trimble Navigation US8962391004 |
-25,48 24,86 |
57,11 57,34 |
57,06 58,12 |
-0,23 -0,40 |
22:30:00 30.09.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-25,77 27,34 |
179,00 181,97 |
178,91 182,15 |
-2,97 -1,63 |
22:15:00 30.09.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
-26,13 33,20 |
173,84 177,46 |
173,83 178,99 |
-3,62 -2,04 |
22:30:00 30.09.2026 |
|
||
|
PPG Industries US6935061076 |
-26,35 29,01 |
104,33 106,02 |
104,27 106,26 |
-1,69 -1,59 |
22:15:00 30.09.2026 |
|
||
|
Pentair IE00BLS09M33 |
-27,66 31,82 |
52,99 53,47 |
52,82 53,67 |
-0,48 -0,90 |
22:15:00 30.09.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-27,79 22,88 |
86,29 87,09 |
86,21 87,42 |
-0,80 -0,92 |
22:15:00 30.09.2026 |
|
||
|
MGM Resorts International US5529531015 |
-27,82 39,96 |
31,05 31,52 |
30,97 31,75 |
-0,47 -1,49 |
22:15:00 30.09.2026 |
|
||
|
Autodesk US0527691069 |
-27,94 38,09 |
209,00 203,18 |
201,77 210,19 |
5,82 +2,86 |
22:30:00 30.09.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-28,46 58,60 |
14,66 14,80 |
14,63 15,14 |
-0,14 -0,95 |
22:15:00 30.09.2026 |
|
||
|
Bath Body Works US0708301041 |
-28,58 34,27 |
14,06 17,49 |
14,06 14,06 |
-0,09 -0,64 |
08:01:00 30.09.2026 |
|
||
|
Target US87612E1064 |
-30,93 38,33 |
156,69 156,43 |
156,00 159,92 |
0,26 +0,17 |
22:15:00 30.09.2026 |
|
||
|
Qorvo US74736K1016 |
-31,25 42,12 |
103,12 66,67 |
102,40 103,12 |
1,26 +1,24 |
15:43:00 30.09.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-31,45 28,09 |
88,83 91,34 |
88,82 90,82 |
-2,51 -2,75 |
22:15:00 30.09.2026 |
|
||
|
Illumina US4523271090 |
-31,53 50,51 |
273,68 272,00 |
270,59 280,16 |
1,68 +0,62 |
22:30:00 30.09.2026 |
|
||
|
Pfizer US7170811035 |
-32,20 26,49 |
28,52 28,72 |
28,52 28,95 |
-0,20 -0,70 |
22:15:00 30.09.2026 |
|
||
|
Alaska Air Group US0116591092 |
-32,89 41,23 |
35,12 32,66 |
35,12 35,12 |
-0,06 -0,17 |
08:01:00 30.09.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-33,74 32,90 |
83,48 85,25 |
83,47 85,68 |
-1,77 -2,08 |
22:15:00 30.09.2026 |
|
||
|
AES US00130H1059 |
-33,77 37,45 |
14,90 14,86 |
14,87 14,92 |
0,04 +0,27 |
22:15:00 30.09.2026 |
|
||
|
Tyson Foods US9024941034 |
-33,80 27,67 |
50,53 50,98 |
50,53 51,25 |
-0,45 -0,88 |
22:15:00 30.09.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-33,88 32,21 |
57,70 58,80 |
57,70 57,70 |
-1,56 -2,63 |
08:01:00 30.09.2026 |
|
||
|
UDR US9026531049 |
-34,91 22,97 |
33,55 33,95 |
33,53 34,19 |
-0,40 -1,18 |
22:15:00 30.09.2026 |
|
||
|
Ball US0584981064 |
-35,04 31,85 |
56,03 56,65 |
56,02 56,74 |
-0,62 -1,09 |
22:15:00 30.09.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
-35,83 23,02 |
117,74 118,43 |
117,44 118,59 |
-0,69 -0,58 |
22:15:00 30.09.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-36,03 25,47 |
22,72 23,45 |
22,72 23,71 |
-0,73 -3,11 |
22:15:00 30.09.2026 |
|
||
|
Truist Financial US89832Q1094 |
-36,27 25,29 |
46,30 46,44 |
46,17 46,94 |
-0,14 -0,30 |
22:15:00 30.09.2026 |
|
||
|
International Paper US4601461035 |
-36,31 34,76 |
33,17 33,32 |
33,08 33,77 |
-0,15 -0,45 |
22:15:00 30.09.2026 |
|
||
|
American Tower US03027X1000 |
-37,10 28,60 |
163,69 167,35 |
163,35 167,09 |
-3,66 -2,19 |
22:15:00 30.09.2026 |
|
||
|
Walt Disney US2546871060 |
-37,54 29,55 |
104,90 105,41 |
104,90 106,38 |
-0,51 -0,48 |
22:15:00 30.09.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-38,26 27,77 |
295,01 295,96 |
293,66 298,77 |
-0,95 -0,32 |
22:15:00 30.09.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-38,29 37,92 |
57,47 58,18 |
57,30 58,28 |
-0,71 -1,22 |
22:15:00 30.09.2026 |
|
||
|
Gartner US3666511072 |
-38,50 39,43 |
186,54 185,85 |
183,00 190,13 |
0,69 +0,37 |
22:15:00 30.09.2026 |
|
||
|
Best Buy US0865161014 |
-38,83 34,41 |
88,24 88,75 |
87,43 90,54 |
-0,51 -0,57 |
22:15:00 30.09.2026 |
|
||
|
The Mosaic US61945C1036 |
-38,86 47,30 |
21,65 22,42 |
21,54 22,82 |
-0,77 -3,43 |
22:15:00 30.09.2026 |
|
||
|
Dollar General US2566771059 |
-41,32 37,70 |
119,58 122,64 |
118,88 124,26 |
-3,06 -2,50 |
22:15:00 30.09.2026 |
|
||
|
McCormick US5797802064 |
-41,34 26,63 |
46,40 48,40 |
46,26 49,10 |
-2,00 -4,13 |
22:15:00 30.09.2026 |
|
||
|
General Mills US3703341046 |
-43,31 24,01 |
32,16 33,82 |
32,00 33,80 |
-1,66 -4,91 |
22:15:00 30.09.2026 |
|
||
|
Zebra Technologies US9892071054 |
-43,60 29,90 |
373,31 375,97 |
373,27 380,00 |
-2,66 -0,71 |
22:30:00 30.09.2026 |
|
||
|
Boston Properties US1011211018 |
-43,90 94,60 |
61,11 61,71 |
60,83 61,65 |
-0,60 -0,97 |
22:15:00 30.09.2026 |
|
||
|
Bio-Techne US09073M1045 |
-43,93 24,88 |
72,47 72,38 |
72,33 72,55 |
0,09 +0,12 |
22:30:00 30.09.2026 |
|
||
|
IPG Photonics US44980X1090 |
-44,54 27,95 |
68,46 105,00 |
68,46 68,46 |
1,54 +2,30 |
08:05:00 30.09.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-44,78 26,94 |
19,05 19,55 |
19,05 19,65 |
-0,50 -2,56 |
22:15:00 30.09.2026 |
|
||
|
Equifax US2944291051 |
-45,05 35,61 |
137,24 140,83 |
137,04 141,01 |
-3,59 -2,55 |
22:15:00 30.09.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-45,17 27,39 |
113,06 112,77 |
112,39 114,03 |
0,29 +0,26 |
22:15:00 30.09.2026 |
|
||
|
Accenture IE00B4BNMY34 |
-45,34 32,97 |
183,37 177,12 |
177,83 184,22 |
6,25 +3,53 |
22:15:00 30.09.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-45,73 42,55 |
85,48 88,04 |
84,46 89,58 |
-2,56 -2,91 |
22:30:00 30.09.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-46,42 19,45 |
19,97 20,13 |
19,93 20,25 |
-0,16 -0,79 |
22:15:00 30.09.2026 |
|
||
|
Organon Company US68622V1061 |
-46,77 26,29 |
12,12 5,20 |
12,03 12,12 |
0,02 +0,12 |
21:55:00 30.09.2026 |
|
||
|
Global Payments US37940X1028 |
-47,01 38,08 |
81,67 83,33 |
81,38 83,67 |
-1,66 -1,99 |
22:15:00 30.09.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-47,56 31,29 |
104,05 104,51 |
103,87 105,04 |
-0,46 -0,44 |
22:30:00 30.09.2026 |
|
||
|
United Parcel Service US9113121068 |
-48,12 29,56 |
93,44 93,93 |
93,34 94,30 |
-0,49 -0,52 |
22:15:00 30.09.2026 |
|
||
|
Intuit US4612021034 |
-49,72 42,18 |
275,71 268,03 |
267,99 277,38 |
7,68 +2,87 |
22:30:00 30.09.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-49,95 37,84 |
88,59 88,79 |
88,52 90,61 |
-0,20 -0,23 |
22:15:00 30.09.2026 |
|
||
|
Albemarle US0126531013 |
-50,00 57,38 |
105,78 107,62 |
105,69 107,69 |
-1,84 -1,71 |
22:15:00 30.09.2026 |
|
||
|
Clorox US1890541097 |
-50,13 28,26 |
81,01 81,60 |
80,85 82,50 |
-0,59 -0,72 |
22:15:00 30.09.2026 |
|
||
|
Hormel Foods US4404521001 |
-50,16 26,38 |
19,94 19,85 |
19,77 20,22 |
0,09 +0,45 |
22:15:00 30.09.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-50,31 29,63 |
160,12 162,81 |
159,92 164,36 |
-2,69 -1,65 |
22:30:00 30.09.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-50,49 38,67 |
33,60 33,40 |
33,60 33,60 |
0,00 +0,00 |
08:01:00 30.09.2026 |
|
||
|
Dow US2605571031 |
-52,69 36,85 |
27,54 27,61 |
27,39 27,85 |
-0,07 -0,25 |
22:15:00 30.09.2026 |
|
||
|
Comcast US20030N1019 |
-56,40 34,04 |
21,76 21,60 |
21,69 21,99 |
0,16 +0,74 |
22:30:00 30.09.2026 |
|
||
|
ConAgra Foods US2058871029 |
-57,23 30,26 |
11,90 14,08 |
11,90 12,63 |
-0,46 -3,72 |
16:53:00 30.09.2026 |
|
||
|
Fiserv US3377381088 |
-57,42 38,50 |
45,18 45,36 |
44,96 45,85 |
-0,18 -0,40 |
22:30:00 30.09.2026 |
|
||
|
Catalent US1488061029 |
-57,96 38,79 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
CarMax US1431301027 |
-58,38 44,08 |
51,92 36,47 |
51,92 51,92 |
1,14 +2,24 |
08:01:00 30.09.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-58,90 32,80 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Adobe US00724F1012 |
-59,26 37,84 |
239,94 233,17 |
232,04 240,84 |
6,77 +2,90 |
22:30:00 30.09.2026 |
|
||
|
Crown Castle US22822V1017 |
-60,97 28,80 |
66,65 67,07 |
66,14 67,68 |
-0,42 -0,63 |
22:15:00 30.09.2026 |
|
||
|
Brown-Forman B US1156372096 |
-61,35 34,81 |
26,20 26,29 |
26,03 26,60 |
-0,09 -0,34 |
22:15:00 30.09.2026 |
|
||
|
Robert Half US7703231032 |
-63,66 40,08 |
32,15 20,40 |
32,15 32,15 |
0,17 +0,53 |
08:01:00 30.09.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-64,93 40,65 |
13,12 8,19 |
13,12 13,12 |
0,01 +0,04 |
08:05:00 30.09.2026 |
|
||
|
CoStar Group US22160N1090 |
-68,00 38,78 |
27,40 26,95 |
26,86 27,55 |
0,45 +1,67 |
22:30:00 30.09.2026 |
|
||
|
Generac US3687361044 |
-68,46 41,38 |
206,95 212,22 |
205,95 213,42 |
-5,27 -2,48 |
22:15:00 30.09.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-68,62 44,35 |
92,77 94,37 |
92,72 96,05 |
-1,60 -1,70 |
22:15:00 30.09.2026 |
|
||
|
DXC Technology US23355L1061 |
-69,27 47,50 |
9,03 10,24 |
9,03 9,03 |
0,03 +0,33 |
08:22:00 30.09.2026 |
|
||
|
Western Union Company US9598021098 |
-69,92 32,27 |
5,23 7,80 |
5,23 5,23 |
-0,12 -2,20 |
08:01:00 30.09.2026 |
|
||
|
Paramount Global US92556H2067 |
-70,69 38,75 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Baxter International US0718131099 |
-70,92 37,85 |
24,00 23,48 |
23,39 24,10 |
0,52 +2,21 |
22:15:00 30.09.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-71,41 35,45 |
32,90 33,35 |
32,75 33,38 |
-0,45 -1,35 |
22:15:00 30.09.2026 |
|
||
|
Moderna US60770K1079 |
-72,66 45,58 |
192,57 203,46 |
184,65 196,79 |
-10,89 -5,35 |
22:30:00 30.09.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-74,58 35,76 |
47,46 48,47 |
47,28 47,98 |
-1,01 -2,08 |
22:15:00 30.09.2026 |
|
||
|
Nike US6541061031 |
-75,17 36,00 |
35,40 35,84 |
35,16 35,99 |
-0,44 -1,23 |
22:15:00 30.09.2026 |
|
||
|
Under Armour US9043112062 |
-76,49 53,32 |
3,67 5,05 |
3,67 3,67 |
0,00 +0,00 |
08:22:00 30.09.2026 |
|
||
|
V.F. US9182041080 |
-77,75 55,89 |
12,56 14,17 |
12,56 12,56 |
-0,34 -2,60 |
08:22:00 30.09.2026 |
|
||
|
PayPal US70450Y1038 |
-78,55 42,96 |
52,53 53,89 |
52,30 53,94 |
-1,36 -2,52 |
22:30:00 30.09.2026 |
|
||
|
Align Technology US0162551016 |
-78,58 51,64 |
145,35 144,01 |
143,55 146,50 |
1,34 +0,93 |
22:30:00 30.09.2026 |
|
||
|
Under Armour US9043111072 |
-79,58 54,95 |
3,75 5,08 |
3,75 3,75 |
0,00 +0,00 |
08:01:00 30.09.2026 |
|
||
|
Leggett Platt US5246601075 |
-80,17 44,41 |
7,88 8,45 |
0,00 0,00 |
-0,07 -0,83 |
08:03:00 26.08.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-81,14 50,64 |
34,99 41,58 |
34,99 34,99 |
0,09 +0,26 |
08:01:00 30.09.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-83,84 41,36 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-84,38 40,49 |
7,74 9,28 |
7,74 7,74 |
-0,20 -2,47 |
08:01:00 30.09.2026 |
|
||
|
Charter A US16119P1084 |
-84,58 43,95 |
110,90 110,67 |
110,00 112,89 |
0,23 +0,21 |
22:30:00 30.09.2026 |
|
||
|
Lumen Technologies US5502411037 |
-89,42 46,78 |
4,87 5,79 |
4,87 4,87 |
0,02 +0,31 |
08:01:00 30.09.2026 |
|
||
|
First Republic Bank US33616C1009 |
-98,20 59,77 |
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.
