S&P 500

S&P 500 handeln
6.978,65 PKT +28,42 PKT +0,41 %
Indikation*
6.978,60 PKT +28,37 PKT +0,41 %
Offiziell
Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln! Smartphone

WKN A0AET0

ISIN US78378X1072


S&P 500 - Top/Flops

S&P 500 Gewinner

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
SanDisk
US80004C2008
1.008,29%
108,63%


-
-

 6 Monate Chart
Western Digital
US9581021055
255,85%
70,90%
252,66
240,85
244,00
256,38
11,81
+4,90
02:00:00
28.01.2026
 6 Monate Chart
Micron Technology
US5951121038
247,84%
61,33%
410,24
389,09
399,60
416,39
21,15
+5,44
02:00:00
28.01.2026
 6 Monate Chart
Lam Research
US5128073062
126,25%
47,30%
238,46
222,87
228,76
239,46
15,59
+7,00
02:00:00
28.01.2026
 6 Monate Chart
Albemarle
US0126531013
125,87%
64,29%
194,18
189,75
188,66
195,16
4,43
+2,33
22:15:00
27.01.2026
 6 Monate Chart
Intel
US4581401001
103,62%
71,73%
43,93
42,49
43,10
44,53
1,44
+3,39
02:00:00
28.01.2026
 6 Monate Chart
Newmont
US6516391066
93,33%
43,79%
127,00
125,92
121,58
127,09
1,08
+0,86
22:15:00
27.01.2026
 6 Monate Chart
Applied Materials
US0382221051
74,71%
50,52%
332,71
319,46
323,40
336,31
13,25
+4,15
02:00:00
28.01.2026
 6 Monate Chart
KLA-Tencor
US4824801009
72,88%
41,08%
1.616,33
1.543,03
1.555,00
1.618,01
73,30
+4,75
02:00:00
28.01.2026
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
70,70%
31,04%
334,55
333,26
333,48
337,91
1,29
+0,39
02:00:00
28.01.2026
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
69,52%
29,67%
335,00
333,59
333,81
338,20
1,41
+0,42
02:00:00
28.01.2026
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
68,97%
48,63%
180,43
178,11
177,58
181,13
2,32
+1,30
02:00:00
28.01.2026
 6 Monate Chart
Corning
US2193501051
65,46%
41,69%
109,74
94,95
100,99
113,88
14,79
+15,58
22:15:00
27.01.2026
 6 Monate Chart
Comfort Systems USA
US1999081045
60,49%
52,20%
1.160,38
1.127,55
1.126,57
1.165,90
32,83
+2,91
22:15:00
27.01.2026
 6 Monate Chart
Centene
US15135B1017
60,46%
49,86%
41,53
46,28
40,15
45,11
-4,75
-10,26
22:15:00
27.01.2026
 6 Monate Chart
V.F.
US9182041080
56,72%
62,94%
16,59
16,66
16,59
16,59
-0,07
-0,43
08:09:00
27.01.2026
 6 Monate Chart
Cummins
US2310211063
54,48%
29,64%
576,23
569,96
568,00
577,46
6,27
+1,10
22:15:00
27.01.2026
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
54,45%
36,19%
422,79
413,56
411,18
423,66
9,23
+2,23
22:15:00
27.01.2026
 6 Monate Chart
Halliburton
US4062161017
51,07%
48,45%
34,26
34,16
33,94
34,93
0,10
+0,29
22:15:00
27.01.2026
 6 Monate Chart
General Motors
US37045V1008
50,53%
31,38%
86,38
79,43
82,44
87,31
6,95
+8,75
22:15:00
27.01.2026
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
49,07%
63,49%
252,03
251,31
247,98
255,54
0,72
+0,29
02:00:00
28.01.2026
 6 Monate Chart
AppLovin
US03831W1080
46,18%
72,87%


-
-

 6 Monate Chart
Amphenol
US0320951017
44,32%
34,60%
166,25
155,56
157,50
167,02
10,69
+6,87
22:15:00
27.01.2026
 6 Monate Chart
Incyte
US45337C1027
44,11%
35,94%
103,47
102,58
102,71
105,06
0,89
+0,87
02:00:00
28.01.2026
 6 Monate Chart
Caterpillar
US1491231015
42,43%
34,69%
638,91
635,92
634,10
643,93
2,99
+0,47
22:15:00
27.01.2026
 6 Monate Chart
DuPont de Nemours
US26614N1028
42,43%
28,20%
44,61
44,20
44,14
44,81
0,41
+0,93
22:15:00
27.01.2026
 6 Monate Chart
Carvana
US1468691027
41,77%
60,09%
477,72
473,71
463,31
484,33
4,01
+0,85
22:15:00
27.01.2026
 6 Monate Chart
Expedia
US30212P3038
40,91%
53,37%
266,74
269,49
265,68
271,32
-2,75
-1,02
02:00:00
28.01.2026
 6 Monate Chart
Illumina
US4523271090
38,90%
60,14%
125,58
128,22
125,58
127,60
-2,64
-2,06
21:50:00
27.01.2026
 6 Monate Chart
CVS Health
US1266501006
38,83%
28,65%
72,00
83,87
70,70
77,30
-11,87
-14,15
22:15:00
27.01.2026
 6 Monate Chart
Comerica
US2003401070
38,26%
35,12%
79,00
79,50
79,00
79,00
-0,50
-0,63
08:07:00
27.01.2026
 6 Monate Chart
Schlumberger
AN8068571086
38,25%
34,32%
50,66
49,70
50,06
51,45
0,96
+1,93
22:15:00
27.01.2026
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
36,36%
36,35%
202,88
205,11
202,53
206,48
-2,23
-1,09
02:00:00
28.01.2026
 6 Monate Chart
Ross Stores
US7782961038
36,31%
22,48%
186,00
187,57
184,77
188,06
-1,57
-0,84
02:00:00
28.01.2026
 6 Monate Chart
Freeport-McMoRan
US35671D8570
36,24%
45,30%
62,87
61,17
61,28
63,17
1,70
+2,78
22:15:00
27.01.2026
 6 Monate Chart
Dollar General
US2566771059
36,08%
35,58%
147,66
150,33
147,18
151,00
-2,67
-1,78
22:15:00
27.01.2026
 6 Monate Chart
Valero Energy
US91913Y1001
36,05%
35,52%
182,91
183,28
181,37
185,69
-0,37
-0,20
22:15:00
27.01.2026
 6 Monate Chart
Tesla
US88160R1014
35,31%
45,83%
430,90
435,20
430,70
437,51
-4,30
-0,99
02:00:00
28.01.2026
 6 Monate Chart
HCA
US40412C1018
35,25%
26,43%
505,84
472,38
497,03
527,55
33,46
+7,08
22:15:00
27.01.2026
 6 Monate Chart
Expeditors International of Washington
US3021301094
34,76%
28,73%
158,38
158,84
157,45
159,62
-0,46
-0,29
22:15:00
27.01.2026
 6 Monate Chart
Sealed Air
US81211K1007
34,62%
35,19%
34,80
35,00
34,80
35,00
-0,20
-0,57
16:07:00
27.01.2026
 6 Monate Chart
Monster Beverage
US61174X1090
34,60%
23,84%
81,41
81,16
80,74
81,58
0,25
+0,31
02:00:00
28.01.2026
 6 Monate Chart
Lockheed Martin
US5398301094
33,83%
23,80%
594,95
581,66
577,02
595,77
13,29
+2,28
22:15:00
27.01.2026
 6 Monate Chart
Analog Devices
US0326541051
33,31%
30,73%
303,83
304,01
300,76
306,96
-0,18
-0,06
02:00:00
28.01.2026
 6 Monate Chart
Biogen
US09062X1037
32,16%
36,68%
174,12
173,12
172,44
175,63
1,00
+0,58
02:00:00
28.01.2026
 6 Monate Chart
Electronic Arts
US2855121099
32,05%
33,51%
204,37
204,40
204,11
204,42
-0,03
-0,01
02:00:00
28.01.2026
 6 Monate Chart
Ulta Beauty
US90384S3031
31,93%
30,18%
651,30
661,34
650,75
665,59
-10,04
-1,52
02:00:00
28.01.2026
 6 Monate Chart
Gap
US3647601083
31,80%
41,70%
22,59
22,64
22,35
22,82
-0,06
-0,24
10:34:00
27.01.2026
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
31,68%
31,06%
623,91
626,62
619,73
628,97
-2,71
-0,43
22:15:00
27.01.2026
 6 Monate Chart
Fox
US35137L1052
31,30%
27,95%
71,97
72,72
71,93
72,98
-0,75
-1,03
02:00:00
28.01.2026
 6 Monate Chart
Estée Lauder Companies
US5184391044
31,20%
46,01%
116,44
116,39
115,86
117,90
0,05
+0,04
22:15:00
27.01.2026
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
31,20%
39,27%
771,25
762,65
762,22
776,25
8,60
+1,13
02:00:00
28.01.2026
 6 Monate Chart
Invesco
BMG491BT1088
31,10%
31,22%
27,16
28,63
26,51
28,97
-1,47
-5,13
22:15:00
27.01.2026
 6 Monate Chart
Universal Health Services
US9139031002
30,30%
27,75%
202,64
206,10
202,40
213,21
-3,46
-1,68
22:15:00
27.01.2026
 6 Monate Chart
Johnson Johnson
US4781601046
30,05%
17,05%
224,44
221,49
221,51
225,37
2,95
+1,33
22:15:00
27.01.2026
 6 Monate Chart
Elevance Health
US0367521038
29,93%
32,73%
322,92
376,93
320,45
353,00
-54,01
-14,33
22:15:00
27.01.2026
 6 Monate Chart
Eli Lilly
US5324571083
29,91%
39,01%
1.039,51
1.062,75
1.034,89
1.073,36
-23,24
-2,19
22:15:00
27.01.2026
 6 Monate Chart
Waters
US9418481035
29,83%
32,55%
390,09
390,90
386,94
391,65
-0,81
-0,21
22:15:00
27.01.2026
 6 Monate Chart
Cardinal Health
US14149Y1082
29,67%
34,07%
214,04
210,93
210,01
214,34
3,11
+1,47
22:15:00
27.01.2026
 6 Monate Chart
FedEx
US31428X1063
26,98%
26,21%
312,42
304,47
304,95
314,00
7,95
+2,61
22:15:00
27.01.2026
 6 Monate Chart
Nucor
US6703461052
26,98%
37,21%
173,58
177,66
166,00
175,62
-4,08
-2,30
22:15:00
27.01.2026
 6 Monate Chart
Goldman Sachs
US38141G1040
26,58%
26,22%
929,72
931,86
920,64
933,07
-2,14
-0,23
22:15:00
27.01.2026
 6 Monate Chart
Parker Hannifin
US7010941042
25,89%
25,74%
925,97
933,05
925,61
938,99
-7,08
-0,76
22:15:00
27.01.2026
 6 Monate Chart
Merck
US58933Y1055
25,73%
29,54%
107,92
107,40
106,86
108,33
0,52
+0,48
22:15:00
27.01.2026
 6 Monate Chart
Assurant
US04621X1081
25,64%
25,60%
237,05
233,87
233,41
237,15
3,18
+1,36
22:15:00
27.01.2026
 6 Monate Chart
Citizens Financial Group
US1746101054
25,34%
29,63%
63,42
62,52
62,56
63,47
0,90
+1,44
22:15:00
27.01.2026
 6 Monate Chart
CRH
IE0001827041
25,18%
28,85%


-
-

 6 Monate Chart
Morgan Stanley
US6174464486
25,02%
26,87%
182,66
181,88
181,15
183,89
0,78
+0,43
22:15:00
27.01.2026
 6 Monate Chart
Southwest Airlines
US8447411088
24,27%
34,09%
41,34
42,03
41,21
42,50
-0,69
-1,64
22:15:00
27.01.2026
 6 Monate Chart
UnitedHealth
US91324P1021
23,39%
38,99%
282,70
351,64
280,40
299,50
-68,94
-19,61
22:15:00
27.01.2026
 6 Monate Chart
Baker Hughes
US05722G1004
22,98%
40,70%
56,50
56,29
55,88
57,58
0,21
+0,37
02:00:00
28.01.2026
 6 Monate Chart
IDEXX Laboratories
US45168D1046
22,76%
50,32%
694,75
697,82
693,50
705,49
-3,07
-0,44
02:00:00
28.01.2026
 6 Monate Chart
Delta Air Lines
US2473617023
22,66%
38,65%
66,14
67,50
65,93
68,30
-1,36
-2,01
22:15:00
27.01.2026
 6 Monate Chart
Ralph Lauren A
US7512121010
22,41%
40,47%
357,79
360,32
356,11
362,68
-2,53
-0,70
22:15:00
27.01.2026
 6 Monate Chart
Raytheon Technologies
US75513E1010
21,94%
22,98%
201,28
194,13
195,47
202,00
7,15
+3,68
22:15:00
27.01.2026
 6 Monate Chart
Ametek
US0311001004
21,23%
23,61%
220,56
219,80
218,16
220,74
0,76
+0,35
22:15:00
27.01.2026
 6 Monate Chart
Archer Daniels Midland
US0394831020
21,07%
34,01%
68,23
67,37
66,92
68,43
0,86
+1,28
22:15:00
27.01.2026
 6 Monate Chart
Lowes Companies
US5486611073
20,88%
23,79%
273,94
277,91
272,35
277,01
-3,97
-1,43
22:15:00
27.01.2026
 6 Monate Chart
ExxonMobil
US30231G1022
20,59%
22,31%
136,83
134,84
134,73
136,92
1,99
+1,48
22:15:00
27.01.2026
 6 Monate Chart
Cencora
US03073E1055
20,40%
25,89%
356,14
355,51
351,66
356,56
0,63
+0,18
22:15:00
27.01.2026
 6 Monate Chart
Citigroup
US1729674242
19,93%
26,53%
114,79
114,82
113,71
115,95
-0,03
-0,03
22:15:00
27.01.2026
 6 Monate Chart
TKO GROUP
US87256C1018
19,67%
30,84%
199,19
203,50
199,14
203,26
-4,31
-2,12
22:15:00
27.01.2026
 6 Monate Chart
Walmart
US9311421039
19,24%
23,36%
116,94
117,64
115,49
117,63
-0,70
-0,60
02:00:00
28.01.2026
 6 Monate Chart
Leggett Platt
US5246601075
19,18%
51,71%
10,07
10,30
10,07
10,07
-0,23
-2,23
08:08:00
27.01.2026
 6 Monate Chart
Paccar
US6937181088
18,82%
25,84%
120,81
122,11
116,77
121,44
-1,30
-1,06
02:00:00
28.01.2026
 6 Monate Chart
NextEra Energy
US65339F1012
18,45%
24,68%
87,15
85,47
83,90
88,94
1,68
+1,97
22:15:00
27.01.2026
 6 Monate Chart
Textron
US8832031012
18,44%
21,45%
94,23
94,64
93,89
95,65
-0,41
-0,43
22:15:00
27.01.2026
 6 Monate Chart
IQVIA
US46266C1053
18,39%
29,78%
241,04
239,43
237,51
243,84
1,61
+0,67
22:15:00
27.01.2026
 6 Monate Chart
Apple
US0378331005
18,24%
25,11%
258,27
255,41
258,21
261,95
2,86
+1,12
02:00:00
28.01.2026
 6 Monate Chart
Ford Motor
US3453708600
18,01%
35,78%
13,93
13,44
13,52
13,95
0,49
+3,65
22:15:00
27.01.2026
 6 Monate Chart
U.S. Bancorp
US9029733048
17,91%
28,72%
56,53
55,83
55,86
56,69
0,70
+1,25
22:15:00
27.01.2026
 6 Monate Chart
Akamai
US00971T1016
16,98%
33,44%
103,26
98,66
101,60
104,97
4,60
+4,66
02:00:00
28.01.2026
 6 Monate Chart
Fifth Third Bancorp
US3167731005
16,95%
27,47%
50,84
50,49
50,38
51,16
0,35
+0,69
02:00:00
28.01.2026
 6 Monate Chart
Devon Energy
US25179M1036
16,94%
33,77%
39,45
38,63
38,88
39,57
0,82
+2,12
22:15:00
27.01.2026
 6 Monate Chart
Hasbro
US4180561072
16,85%
25,38%
89,69
89,41
88,99
90,12
0,28
+0,31
02:00:00
28.01.2026
 6 Monate Chart
American Express
US0258161092
16,57%
26,67%
359,45
363,25
355,83
363,37
-3,80
-1,05
22:15:00
27.01.2026
 6 Monate Chart
United Airlines
US9100471096
16,53%
40,27%
104,04
107,76
103,94
109,43
-3,72
-3,45
02:00:00
28.01.2026
 6 Monate Chart
TJX Cos.
US8725401090
16,52%
17,00%
148,01
150,08
147,56
150,86
-2,07
-1,38
22:15:00
27.01.2026
 6 Monate Chart
Tapestry
US8760301072
16,39%
37,95%
127,54
126,18
125,65
128,70
1,36
+1,08
22:15:00
27.01.2026
 6 Monate Chart
Marriott
US5719032022
16,30%
26,52%
313,95
316,70
313,26
316,35
-2,75
-0,87
02:00:00
28.01.2026
 6 Monate Chart
Dow
US2605571031
16,27%
44,44%
27,81
28,18
27,65
28,38
-0,37
-1,31
22:15:00
27.01.2026
 6 Monate Chart
Northrop Grumman
US6668071029
16,09%
21,94%
678,74
660,97
638,16
682,55
17,77
+2,69
22:15:00
27.01.2026
 6 Monate Chart
Bank of New York Mellon
US0640581007
15,89%
21,28%
118,87
119,02
118,58
119,79
-0,15
-0,13
22:15:00
27.01.2026
 6 Monate Chart
Rockwell Automation
US7739031091
15,81%
36,96%
419,75
420,40
416,40
420,67
-0,65
-0,15
22:15:00
27.01.2026
 6 Monate Chart
McKesson
US58155Q1031
15,21%
27,65%
834,18
826,62
822,59
841,00
7,56
+0,91
22:15:00
27.01.2026
 6 Monate Chart
Gilead Sciences
US3755581036
15,00%
28,98%
140,97
137,78
137,99
141,71
3,19
+2,32
02:00:00
28.01.2026
 6 Monate Chart
Coterra Energy
US1270971039
14,88%
32,95%
27,52
27,39
27,01
27,59
0,13
+0,47
22:15:00
27.01.2026
 6 Monate Chart
Humana
US4448591028
14,84%
42,95%
207,93
263,63
206,36
219,46
-55,70
-21,13
22:15:00
27.01.2026
 6 Monate Chart
Prologis
US74340W1036
14,67%
21,85%
128,70
126,43
125,49
128,83
2,27
+1,80
22:15:00
27.01.2026
 6 Monate Chart
CBRE Group A
US12504L1098
14,63%
27,41%
169,39
170,31
169,32
172,04
-0,92
-0,54
22:15:00
27.01.2026
 6 Monate Chart
Danaher
US2358511028
14,43%
29,51%
235,75
236,71
233,21
236,99
-0,96
-0,41
22:15:00
27.01.2026
 6 Monate Chart
AbbVie
US00287Y1091
14,07%
25,44%
223,93
220,77
220,84
226,80
3,16
+1,43
22:15:00
27.01.2026
 6 Monate Chart
Principal Financial Group
US74251V1026
13,97%
21,93%
92,23
93,00
91,95
93,88
-0,77
-0,83
02:00:00
28.01.2026
 6 Monate Chart
General Dynamics
US3695501086
13,96%
19,16%
366,62
363,54
363,00
367,97
3,08
+0,85
22:15:00
27.01.2026
 6 Monate Chart
Interactive Brokers Group
US45841N1072
13,80%
39,09%
75,48
75,35
74,53
76,00
0,13
+0,17
02:00:00
28.01.2026
 6 Monate Chart
Northern Trust
US6658591044
13,76%
26,74%
149,96
149,65
149,18
151,29
0,31
+0,21
02:00:00
28.01.2026
 6 Monate Chart
Edison International
US2810201077
13,43%
26,70%
62,63
61,64
61,64
62,68
0,99
+1,61
22:15:00
27.01.2026
 6 Monate Chart
Ventas
US92276F1003
13,24%
20,77%
75,95
76,28
75,90
76,72
-0,33
-0,43
22:15:00
27.01.2026
 6 Monate Chart
Quanta Services
US74762E1029
13,11%
47,25%
479,27
470,77
468,85
483,75
8,50
+1,81
22:15:00
27.01.2026
 6 Monate Chart
IBM
US4592001014
12,99%
29,40%
293,86
296,33
293,28
297,19
-2,47
-0,83
22:15:00
27.01.2026
 6 Monate Chart
Agilent Technologies
US00846U1016
12,90%
30,31%
135,95
135,65
134,10
137,02
0,30
+0,22
22:15:00
27.01.2026
 6 Monate Chart
Expand Energy
US1651677353
12,81%
38,23%
108,82
112,36
107,23
112,52
-3,54
-3,15
02:00:00
28.01.2026
 6 Monate Chart
Amgen
US0311621009
12,77%
27,78%
351,32
349,69
346,93
353,12
1,63
+0,47
02:00:00
28.01.2026
 6 Monate Chart
KeyCorp
US4932671088
12,60%
24,75%
21,46
21,29
21,23
21,48
0,17
+0,80
22:15:00
27.01.2026
 6 Monate Chart
Welltower
US95040Q1040
12,59%
24,39%
183,49
183,63
182,65
184,64
-0,14
-0,08
22:15:00
27.01.2026
 6 Monate Chart
eBay
US2786421030
12,51%
41,95%
95,20
94,42
93,69
95,92
0,78
+0,83
02:00:00
28.01.2026
 6 Monate Chart
Hologic
US4364401012
12,50%
22,53%
75,20
75,19
75,14
75,36
0,01
+0,01
02:00:00
28.01.2026
 6 Monate Chart
Host Hotels Resorts
US44107P1049
12,41%
32,48%
18,58
18,73
18,36
18,73
-0,15
-0,80
02:00:00
28.01.2026
 6 Monate Chart
Williams-Sonoma
US9699041011
12,22%
32,74%
208,25
204,67
207,00
210,27
3,58
+1,75
22:15:00
27.01.2026
 6 Monate Chart
State Street
US8574771031
12,13%
26,79%
127,62
127,59
127,43
129,00
0,03
+0,02
22:15:00
27.01.2026
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
12,02%
31,93%
55,56
54,60
54,56
56,11
0,96
+1,76
22:15:00
27.01.2026
 6 Monate Chart
Tyson Foods
US9024941034
11,63%
25,07%
65,75
63,73
63,62
65,84
2,02
+3,17
22:15:00
27.01.2026
 6 Monate Chart
Cisco
US17275R1023
11,58%
25,04%
78,68
77,01
77,05
78,91
1,67
+2,17
02:00:00
28.01.2026
 6 Monate Chart
Stanley Black Decker
US8545021011
11,57%
37,66%
81,06
81,80
80,96
81,78
-0,74
-0,90
22:15:00
27.01.2026
 6 Monate Chart
PNC Financial Services Group
US6934751057
11,52%
21,94%
223,70
220,75
220,53
224,03
2,95
+1,34
22:15:00
27.01.2026
 6 Monate Chart
FirstEnergy
US3379321074
11,43%
17,59%
47,52
46,77
46,65
47,55
0,75
+1,60
22:15:00
27.01.2026
 6 Monate Chart
Phillips 66
US7185461040
11,40%
27,58%
140,01
140,39
140,00
142,49
-0,38
-0,27
22:15:00
27.01.2026
 6 Monate Chart
Broadcom
US11135F1012
11,27%
47,49%
332,79
324,85
327,10
334,75
7,94
+2,44
02:00:00
28.01.2026
 6 Monate Chart
PerkinElmer
US7140461093
11,16%
35,11%
114,61
114,70
113,35
115,62
-0,09
-0,08
22:15:00
27.01.2026
 6 Monate Chart
Simon Property Group
US8288061091
10,63%
19,30%
184,56
185,33
183,16
185,48
-0,77
-0,42
22:15:00
27.01.2026
 6 Monate Chart
Martin Marietta Materials
US5732841060
10,57%
22,77%
649,25
651,80
645,49
652,31
-2,55
-0,39
22:15:00
27.01.2026
 6 Monate Chart
Snap-On
US8330341012
10,45%
20,85%
367,82
370,13
366,97
371,97
-2,31
-0,62
22:15:00
27.01.2026
 6 Monate Chart
Hilton Worldwide
US43300A2033
10,33%
23,89%
296,17
297,12
293,54
298,27
-0,95
-0,32
22:15:00
27.01.2026
 6 Monate Chart
Loews
US5404241086
10,32%
17,44%
102,30
102,68
101,99
102,80
-0,38
-0,37
22:15:00
27.01.2026
 6 Monate Chart
EMCOR Group
US29084Q1004
10,28%
43,78%
716,28
706,87
706,61
719,22
9,41
+1,33
22:15:00
27.01.2026
 6 Monate Chart
Mettler-Toledo International
US5926881054
10,18%
28,25%
1.425,18
1.425,67
1.419,35
1.441,19
-0,49
-0,03
22:15:00
27.01.2026
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
9,83%
41,08%
230,78
225,49
228,33
232,12
5,29
+2,35
22:15:00
27.01.2026
 6 Monate Chart
Take Two
US8740541094
9,82%
27,58%
245,52
245,63
242,73
248,50
-0,11
-0,04
02:00:00
28.01.2026
 6 Monate Chart
Dover
US2600031080
9,63%
22,90%
207,26
207,70
207,13
208,71
-0,44
-0,21
22:15:00
27.01.2026
 6 Monate Chart
Western Union Company
US9598021098
9,51%
34,85%
7,90
7,99
7,90
7,95
-0,10
-1,21
15:32:00
27.01.2026
 6 Monate Chart
Williams Companies
US9694571004
9,39%
25,90%
65,48
64,29
64,23
65,71
1,19
+1,85
22:15:00
27.01.2026
 6 Monate Chart
CBOE
US12503M1080
9,31%
23,60%
267,80
269,96
264,91
269,81
-2,16
-0,80
22:15:00
27.01.2026
 6 Monate Chart
M&T Bank
US55261F1049
8,91%
24,43%
217,49
214,25
214,48
217,49
3,24
+1,51
22:15:00
27.01.2026
 6 Monate Chart
Chubb
CH0044328745
8,77%
37,10%
301,47
303,49
300,57
303,84
-2,02
-0,67
22:15:00
27.01.2026
 6 Monate Chart
Dollar Tree
US2567461080
8,55%
37,77%
121,84
125,40
121,26
125,50
-3,56
-2,84
02:00:00
28.01.2026
 6 Monate Chart
Becton, Dickinson
US0758871091
8,53%
27,33%
203,40
203,42
201,61
205,14
-0,02
-0,01
22:15:00
27.01.2026
 6 Monate Chart
Xylem
US98419M1009
8,52%
21,97%
140,41
143,35
140,35
143,80
-2,94
-2,05
22:15:00
27.01.2026
 6 Monate Chart
Microchip Technology
US5950171042
8,45%
47,08%
75,16
74,79
75,06
76,25
0,37
+0,49
02:00:00
28.01.2026
 6 Monate Chart
Medtronic
IE00BTN1Y115
8,39%
20,68%
100,69
100,67
99,95
102,01
0,02
+0,02
22:15:00
27.01.2026
 6 Monate Chart
Cognizant
US1924461023
8,02%
29,69%
84,65
85,61
83,33
85,62
-0,96
-1,12
02:00:00
28.01.2026
 6 Monate Chart
Vulcan Materials
US9291601097
7,76%
22,00%
298,67
300,40
297,73
301,11
-1,73
-0,58
22:15:00
27.01.2026
 6 Monate Chart
PulteGroup
US7458671010
7,41%
35,15%
123,88
125,07
123,10
124,69
-1,19
-0,95
22:15:00
27.01.2026
 6 Monate Chart
Chevron
US1667641005
6,75%
22,65%
169,05
167,50
166,71
169,35
1,55
+0,93
22:15:00
27.01.2026
 6 Monate Chart
Intuitive Surgical
US46120E6023
6,36%
32,22%
525,04
528,81
523,70
534,31
-3,77
-0,71
02:00:00
28.01.2026
 6 Monate Chart
Philip Morris
US7181721090
6,28%
29,21%
178,88
175,76
174,94
179,30
3,12
+1,78
22:15:00
27.01.2026
 6 Monate Chart
American Electric Power
US0255371017
6,26%
20,36%
119,43
118,02
117,52
119,73
1,41
+1,19
02:00:00
28.01.2026
 6 Monate Chart
Boeing
US0970231058
6,21%
28,86%
244,56
248,43
238,75
254,20
-3,87
-1,56
22:15:00
27.01.2026
 6 Monate Chart
Packaging
US6951561090
6,12%
24,62%
223,62
221,83
218,00
224,46
1,79
+0,81
22:15:00
27.01.2026
 6 Monate Chart
NVIDIA
US67066G1040
6,11%
34,26%
188,52
186,47
185,71
190,00
2,05
+1,10
02:00:00
28.01.2026
 6 Monate Chart
Kinder Morgan
US49456B1017
6,09%
26,48%
29,59
29,34
29,16
29,61
0,25
+0,85
22:15:00
27.01.2026
 6 Monate Chart
Bank of America
US0605051046
5,84%
22,54%
52,17
52,02
51,82
52,25
0,15
+0,29
22:15:00
27.01.2026
 6 Monate Chart
Sempra Energy
US8168511090
5,69%
21,98%
87,11
86,70
86,15
87,52
0,41
+0,47
22:15:00
27.01.2026
 6 Monate Chart
3M
US88579Y1010
5,50%
27,24%
158,05
159,52
157,92
160,88
-1,47
-0,92
22:15:00
27.01.2026
 6 Monate Chart
Fortive
US34959J1088
5,50%
25,40%
53,15
54,75
53,09
54,65
-1,60
-2,92
22:15:00
27.01.2026
 6 Monate Chart
Eversource Energy
US30040W1080
5,36%
28,16%
70,63
70,33
70,03
70,83
0,30
+0,43
22:15:00
27.01.2026
 6 Monate Chart
Henry Schein
US8064071025
5,29%
30,67%
76,87
77,59
76,40
77,34
-0,72
-0,93
02:00:00
28.01.2026
 6 Monate Chart
Cincinnati Financial
US1720621010
5,17%
21,20%
157,86
157,98
155,79
158,06
-0,12
-0,08
02:00:00
28.01.2026
 6 Monate Chart
Entergy
US29364G1031
4,70%
24,86%
96,58
94,97
94,95
96,62
1,61
+1,70
22:15:00
27.01.2026
 6 Monate Chart
Nasdaq
US6311031081
4,65%
25,04%
98,50
98,89
97,91
99,28
-0,39
-0,39
02:00:00
28.01.2026
 6 Monate Chart
Synchrony Financial
US87165B1035
4,63%
30,68%
73,00
77,51
72,13
76,93
-4,51
-5,82
22:15:00
27.01.2026
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
4,58%
20,39%
314,32
322,00
311,88
321,06
-7,68
-2,39
02:00:00
28.01.2026
 6 Monate Chart
Travelers
US89417E1091
4,54%
20,15%
281,27
281,71
279,63
283,77
-0,44
-0,16
22:15:00
27.01.2026
 6 Monate Chart
Aflac
US0010551028
4,43%
18,93%
108,38
108,94
108,05
109,05
-0,56
-0,51
22:15:00
27.01.2026
 6 Monate Chart
McDonalds
US5801351017
4,40%
16,62%
314,13
312,95
311,42
314,56
1,18
+0,38
22:15:00
27.01.2026
 6 Monate Chart
Xcel Energy
US98389B1008
4,39%
20,56%
76,33
75,73
75,43
76,47
0,60
+0,79
02:00:00
28.01.2026
 6 Monate Chart
Coca-Cola
US1912161007
4,31%
16,02%
73,55
72,56
72,27
73,56
0,99
+1,36
22:15:00
27.01.2026
 6 Monate Chart
Quest Diagnostics
US74834L1008
4,29%
22,72%
184,24
182,53
181,49
184,29
1,71
+0,94
22:15:00
27.01.2026
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
4,28%
11,19%
70,62
71,20
0,00
0,00
-0,58
-0,81
08:00:00
11.12.2025
 6 Monate Chart
Genuine Parts
US3724601055
4,17%
20,86%
139,38
139,18
137,35
139,64
0,20
+0,14
22:15:00
27.01.2026
 6 Monate Chart
Palantir
US69608A1088
4,15%
51,25%
165,70
167,47
164,69
169,41
-1,77
-1,06
02:00:00
28.01.2026
 6 Monate Chart
Altria
US02209S1033
4,06%
21,29%
63,62
62,98
62,48
63,70
0,64
+1,02
22:15:00
27.01.2026
 6 Monate Chart
Wells Fargo
US9497461015
4,02%
26,26%
88,71
88,05
87,50
89,06
0,66
+0,75
22:15:00
27.01.2026
 6 Monate Chart
Huntington BancAkties
US4461501045
3,99%
27,58%
17,43
17,34
17,28
17,55
0,09
+0,52
02:00:00
28.01.2026
 6 Monate Chart
Avery Dennison
US0536111091
3,97%
24,97%
186,94
188,31
186,07
188,10
-1,37
-0,73
22:15:00
27.01.2026
 6 Monate Chart
Costco Wholesale
US22160K1051
3,92%
20,48%
970,28
977,67
961,74
977,70
-7,39
-0,76
02:00:00
28.01.2026
 6 Monate Chart
Hartford Financial Services Group
US4165151048
3,85%
24,76%
130,31
130,74
129,19
131,00
-0,43
-0,33
22:15:00
27.01.2026
 6 Monate Chart
Hershey
US4278661081
3,84%
29,15%
191,63
189,97
189,06
191,89
1,66
+0,87
22:15:00
27.01.2026
 6 Monate Chart
Ecolab
US2788651006
3,75%
21,03%
284,09
283,67
281,22
284,77
0,42
+0,15
22:15:00
27.01.2026
 6 Monate Chart
United Rentals
US9113631090
3,68%
31,13%
907,45
911,16
899,00
912,28
-3,71
-0,41
22:15:00
27.01.2026
 6 Monate Chart
Equinix
US29444U7000
3,50%
24,74%
809,55
806,35
796,89
812,44
3,20
+0,40
02:00:00
28.01.2026
 6 Monate Chart
YUM! Brands
US9884981013
3,46%
23,42%
154,01
152,82
152,27
154,51
1,19
+0,78
22:15:00
27.01.2026
 6 Monate Chart
Pentair
IE00BLS09M33
3,43%
24,38%
107,60
108,02
106,84
108,54
-0,42
-0,39
22:15:00
27.01.2026
 6 Monate Chart
Nisource
US65473P1057
3,35%
21,37%
44,39
43,91
43,82
44,59
0,48
+1,09
22:15:00
27.01.2026
 6 Monate Chart
Texas Instruments
US8825081040
3,34%
30,89%
196,63
196,59
194,43
198,40
0,04
+0,02
02:00:00
28.01.2026
 6 Monate Chart
Charles Schwab
US8085131055
3,34%
27,06%
103,72
102,94
102,31
104,09
0,78
+0,76
22:15:00
27.01.2026
 6 Monate Chart
Realty
US7561091049
3,09%
14,75%
60,92
60,40
60,25
60,97
0,52
+0,86
22:15:00
27.01.2026
 6 Monate Chart
Omnicom Group
US6819191064
3,07%
29,27%
78,03
80,36
77,23
80,50
-2,33
-2,90
22:15:00
27.01.2026
 6 Monate Chart
AES
US00130H1059
3,04%
40,98%
14,92
14,62
14,53
14,99
0,30
+2,05
22:15:00
27.01.2026
 6 Monate Chart
Wynn Resorts
US9831341071
2,94%
33,70%
113,77
114,08
113,00
114,41
-0,31
-0,27
02:00:00
28.01.2026
 6 Monate Chart
United Parcel Service
US9113121068
2,93%
29,93%
107,20
106,97
104,78
112,66
0,23
+0,22
22:15:00
27.01.2026
 6 Monate Chart
Capital One Financial
US14040H1059
2,79%
34,29%
217,11
220,18
214,59
220,01
-3,07
-1,39
22:15:00
27.01.2026
 6 Monate Chart
Pfizer
US7170811035
2,69%
26,57%
26,50
25,88
26,10
26,83
0,62
+2,40
22:15:00
27.01.2026
 6 Monate Chart
Regions Financial
US7591EP1005
2,68%
27,24%
27,87
27,74
27,66
27,94
0,13
+0,47
22:15:00
27.01.2026
 6 Monate Chart
NXP Semiconductors
NL0009538784
2,62%
35,42%
229,42
231,05
229,29
234,21
-1,63
-0,71
02:00:00
28.01.2026
 6 Monate Chart
Norfolk Southern
US6558441084
2,54%
19,71%
288,97
288,26
286,30
293,02
0,71
+0,25
22:15:00
27.01.2026
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
2,53%
35,57%
47,60
48,60
47,60
47,60
-1,00
-2,06
08:09:00
27.01.2026
 6 Monate Chart
CSX
US1264081035
2,45%
21,98%
37,67
37,47
37,33
38,11
0,20
+0,53
02:00:00
28.01.2026
 6 Monate Chart
D.R. Horton
US23331A1097
2,44%
37,05%
148,59
150,00
147,47
149,35
-1,41
-0,94
22:15:00
27.01.2026
 6 Monate Chart
Honeywell
US4385161066
2,34%
24,16%
220,91
221,16
220,12
222,72
-0,25
-0,11
02:00:00
28.01.2026
 6 Monate Chart
Prudential Financial
US7443201022
2,26%
23,76%
107,42
108,98
106,64
109,02
-1,56
-1,43
22:15:00
27.01.2026
 6 Monate Chart
Amazon
US0231351067
2,13%
31,78%
244,68
238,42
238,09
244,88
6,26
+2,63
02:00:00
28.01.2026
 6 Monate Chart
Starbucks
US8552441094
1,98%
29,93%
95,72
96,33
95,24
96,65
-0,61
-0,63
02:00:00
28.01.2026
 6 Monate Chart
Union Pacific
US9078181081
1,95%
19,78%
232,55
230,89
229,35
236,86
1,66
+0,72
22:15:00
27.01.2026
 6 Monate Chart
Ameren
US0236081024
1,78%
18,34%
103,96
103,25
103,01
104,20
0,71
+0,69
22:15:00
27.01.2026
 6 Monate Chart
ConocoPhillips
US20825C1045
1,66%
28,64%
99,87
98,45
98,35
99,93
1,42
+1,44
22:15:00
27.01.2026
 6 Monate Chart
DXC Technology
US23355L1061
1,58%
39,88%
12,35
12,51
12,35
12,35
-0,16
-1,28
09:02:00
27.01.2026
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
1,47%
29,09%
116,96
115,07
115,42
117,73
1,89
+1,64
22:15:00
27.01.2026
 6 Monate Chart
Franklin Resources
US3546131018
1,43%
28,36%
25,50
25,55
25,47
25,82
-0,05
-0,20
22:15:00
27.01.2026
 6 Monate Chart
Edwards Lifesciences
US28176E1082
1,30%
21,64%
83,60
84,27
83,17
84,56
-0,67
-0,80
22:15:00
27.01.2026
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
1,30%
41,71%
21,60
21,37
21,43
21,82
0,23
+1,08
22:15:00
27.01.2026
 6 Monate Chart
CenterPoint Energy
US15189T1079
1,26%
20,12%
39,83
39,42
39,17
39,86
0,41
+1,04
22:15:00
27.01.2026
 6 Monate Chart
Home Depot
US4370761029
1,19%
22,90%
380,36
386,53
378,28
386,35
-6,17
-1,60
22:15:00
27.01.2026
 6 Monate Chart
Moodys
US6153691059
1,04%
22,57%
518,87
525,42
518,44
524,48
-6,55
-1,25
22:15:00
27.01.2026
 6 Monate Chart
Alliant Energy
US0188021085
0,90%
16,79%
67,19
67,01
66,84
67,56
0,18
+0,27
02:00:00
28.01.2026
 6 Monate Chart
Masco
US5745991068
0,88%
27,59%
67,17
68,59
67,07
68,18
-1,42
-2,07
22:15:00
27.01.2026
 6 Monate Chart
Darden Restaurants
US2371941053
0,79%
25,81%
196,90
196,43
195,36
198,02
0,47
+0,24
22:15:00
27.01.2026
 6 Monate Chart
Consolidated Edison
US2091151041
0,78%
17,90%
105,35
104,59
104,07
105,48
0,76
+0,73
22:15:00
27.01.2026
 6 Monate Chart
Allegion
IE00BFRT3W74
0,72%
21,63%
166,89
166,94
166,10
168,28
-0,05
-0,03
22:15:00
27.01.2026
 6 Monate Chart
Target
US87612E1064
0,67%
29,18%
104,10
103,96
103,26
104,73
0,14
+0,13
22:15:00
27.01.2026
 6 Monate Chart
Dominion Energy
US25746U1097
0,55%
20,28%
61,13
60,24
60,00
61,19
0,89
+1,48
22:15:00
27.01.2026
 6 Monate Chart
Best Buy
US0865161014
0,51%
30,90%
65,74
66,75
65,05
66,75
-1,01
-1,51
22:15:00
27.01.2026
 6 Monate Chart
Marathon Petroleum
US56585A1025
0,40%
31,47%
171,79
172,54
170,50
173,75
-0,75
-0,43
22:15:00
27.01.2026
 6 Monate Chart
O Reilly Automotive
US67103H1077
0,31%
22,96%
100,62
100,24
100,00
101,20
0,38
+0,38
02:00:00
28.01.2026
 6 Monate Chart
Sherwin-Williams
US8243481061
0,29%
25,22%
346,08
348,33
345,59
348,86
-2,25
-0,65
22:15:00
27.01.2026
 6 Monate Chart
CME Group A
US12572Q1058
0,27%
19,68%
284,48
284,05
282,19
284,90
0,43
+0,15
02:00:00
28.01.2026
 6 Monate Chart
S&P Global
US78409V1044
0,16%
22,83%
526,67
535,23
526,11
535,71
-8,56
-1,60
22:15:00
27.01.2026
 6 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
Exelon
US30161N1019
-0,09%
17,64%
44,83
44,55
44,30
44,91
0,28
+0,63
02:00:00
28.01.2026
 6 Monate Chart
PepsiCo
US7134481081
-0,13%
20,80%
148,78
145,87
145,36
148,82
2,91
+1,99
02:00:00
28.01.2026
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-0,25%
37,78%
474,17
476,84
470,62
485,00
-2,67
-0,56
02:00:00
28.01.2026
 6 Monate Chart
JPMorgan Chase
US46625H1005
-0,39%
22,22%
300,31
301,04
298,17
301,80
-0,73
-0,24
22:15:00
27.01.2026
 6 Monate Chart
Grainger
US3848021040
-0,49%
25,40%
1.057,56
1.049,97
1.047,83
1.065,86
7,59
+0,72
22:15:00
27.01.2026
 6 Monate Chart
Weyerhaeuser
US9621661043
-0,53%
30,38%
26,23
26,60
26,11
26,60
-0,37
-1,39
22:15:00
27.01.2026
 6 Monate Chart
Pinnacle West Capital
US7234841010
-0,65%
17,57%
94,76
92,94
92,62
94,87
1,82
+1,96
22:15:00
27.01.2026
 6 Monate Chart
Berkshire Hathaway
US0846707026
-1,08%
14,42%
474,67
483,47
474,67
483,50
-8,80
-1,82
22:15:00
27.01.2026
 6 Monate Chart
Waste Management
US94106L1098
-1,19%
17,54%
231,34
230,25
228,50
231,44
1,09
+0,47
22:15:00
27.01.2026
 6 Monate Chart
Alaska Air Group
US0116591092
-1,27%
41,89%
42,22
42,70
41,87
42,22
-0,48
-1,12
08:28:00
27.01.2026
 6 Monate Chart
Allstate
US0200021014
-1,28%
25,42%
194,77
196,02
192,76
196,25
-1,25
-0,64
22:15:00
27.01.2026
 6 Monate Chart
CF Industries
US1252691001
-1,34%
32,88%
91,74
91,65
91,04
92,93
0,09
+0,10
22:15:00
27.01.2026
 6 Monate Chart
Emerson Electric
US2910111044
-1,37%
31,36%
147,67
149,13
147,43
148,71
-1,46
-0,98
22:15:00
27.01.2026
 6 Monate Chart
BlackRock
US09290D1019
-1,38%
22,65%
1.106,69
1.121,54
1.098,00
1.123,92
-14,85
-1,32
22:15:00
27.01.2026
 6 Monate Chart
Accenture
IE00B4BNMY34
-1,39%
28,49%
275,80
280,71
274,45
280,00
-4,91
-1,75
22:15:00
27.01.2026
 6 Monate Chart
WEC Energy Group
US92939U1060
-1,40%
16,52%
110,35
109,70
109,43
110,78
0,65
+0,59
22:15:00
27.01.2026
 6 Monate Chart
Regency Centers
US7588491032
-1,65%
19,60%
71,29
71,28
70,77
71,41
0,01
+0,01
02:00:00
28.01.2026
 6 Monate Chart
Deere
US2441991054
-1,71%
25,76%
519,19
516,54
514,04
521,49
2,65
+0,51
22:15:00
27.01.2026
 6 Monate Chart
PPL
US69351T1060
-1,95%
17,85%
36,72
36,50
36,38
36,90
0,22
+0,60
22:15:00
27.01.2026
 6 Monate Chart
T. Rowe Price Group
US74144T1088
-2,12%
24,50%
105,31
106,09
104,30
106,69
-0,78
-0,74
02:00:00
28.01.2026
 6 Monate Chart
AutoZone
US0533321024
-2,43%
27,16%
3.799,99
3.786,03
3.762,59
3.819,53
13,96
+0,37
22:15:00
27.01.2026
 6 Monate Chart
Occidental Petroleum
US6745991058
-2,50%
31,66%
44,55
43,92
43,84
44,60
0,63
+1,43
22:15:00
27.01.2026
 6 Monate Chart
Duke Energy
US26441C2044
-2,68%
16,13%
120,29
118,78
118,50
120,32
1,51
+1,27
22:15:00
27.01.2026
 6 Monate Chart
Illinois Tool Works
US4523081093
-2,82%
18,32%
258,69
259,15
257,75
260,68
-0,46
-0,18
22:15:00
27.01.2026
 6 Monate Chart
Public Storage
US74460D1090
-2,95%
25,01%
277,70
278,75
276,82
280,40
-1,05
-0,38
22:15:00
27.01.2026
 6 Monate Chart
MetLife
US59156R1086
-2,96%
25,56%
76,69
77,17
76,22
77,30
-0,48
-0,62
22:15:00
27.01.2026
 6 Monate Chart
QUALCOMM
US7475251036
-3,16%
37,75%
153,04
154,52
152,66
156,32
-1,48
-0,96
02:00:00
28.01.2026
 6 Monate Chart
CMS Energy
US1258961002
-3,25%
18,35%
72,04
71,53
71,29
72,11
0,51
+0,71
22:15:00
27.01.2026
 6 Monate Chart
A.O. Smith
US8318652091
-3,34%
22,99%
70,64
71,02
70,38
72,01
-0,38
-0,54
22:15:00
27.01.2026
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-3,41%
25,85%
323,94
327,10
322,34
325,92
-3,16
-0,97
22:15:00
27.01.2026
 6 Monate Chart
Ball
US0584981064
-3,75%
25,44%
57,01
57,21
56,71
57,32
-0,20
-0,35
22:15:00
27.01.2026
 6 Monate Chart
Lennar
US5260571048
-3,88%
42,35%
110,07
110,58
109,15
110,56
-0,51
-0,46
22:15:00
27.01.2026
 6 Monate Chart
Colgate-Palmolive
US1941621039
-3,99%
18,19%
85,76
85,20
84,59
85,98
0,56
+0,66
22:15:00
27.01.2026
 6 Monate Chart
PPG Industries
US6935061076
-4,11%
28,81%
110,28
112,65
110,28
112,59
-2,37
-2,10
22:15:00
27.01.2026
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-4,19%
30,36%
48,46
49,14
48,36
49,34
-0,68
-1,38
22:15:00
27.01.2026
 6 Monate Chart
DTE Energy
US2333311072
-4,27%
19,26%
136,68
135,53
135,49
136,99
1,15
+0,85
22:15:00
27.01.2026
 6 Monate Chart
Cadence Design Systems
US1273871087
-4,38%
33,34%
318,37
322,02
317,21
322,47
-3,65
-1,13
02:00:00
28.01.2026
 6 Monate Chart
International Flavors Fragrances
US4595061015
-4,56%
26,72%
73,21
74,03
72,61
74,43
-0,82
-1,11
22:15:00
27.01.2026
 6 Monate Chart
Carnival
PA1436583006
-5,05%
37,02%
28,69
28,67
28,34
28,72
0,02
+0,07
22:15:00
27.01.2026
 6 Monate Chart
Linde
IE000S9YS762
-5,10%
16,33%


-
-

 6 Monate Chart
Ameriprise Financial
US03076C1062
-5,11%
23,45%
498,33
500,53
496,18
501,44
-2,20
-0,44
22:15:00
27.01.2026
 6 Monate Chart
Sysco
US8718291078
-5,33%
18,68%
83,92
75,63
77,49
83,96
8,29
+10,96
22:15:00
27.01.2026
 6 Monate Chart
Qorvo
US74736K1016
-5,40%
45,88%
68,62
67,92
68,62
69,54
0,70
+1,03
16:07:00
27.01.2026
 6 Monate Chart
Kimco Realty
US49446R1095
-5,41%
19,14%
20,94
20,85
20,71
20,97
0,09
+0,43
22:15:00
27.01.2026
 6 Monate Chart
Iron Mountain
US46284V1017
-5,55%
32,86%
91,72
93,84
90,85
93,80
-2,12
-2,26
22:15:00
27.01.2026
 6 Monate Chart
The Cigna Group Registered
US1255231003
-5,98%
34,86%
270,09
280,41
269,61
281,00
-10,32
-3,68
22:15:00
27.01.2026
 6 Monate Chart
Church Dwight
US1713401024
-5,99%
23,24%
92,33
91,93
91,22
92,63
0,40
+0,44
22:15:00
27.01.2026
 6 Monate Chart
Procter Gamble
US7427181091
-6,30%
17,53%
148,34
149,49
147,94
149,64
-1,15
-0,77
22:15:00
27.01.2026
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-6,37%
20,17%
173,28
175,10
172,86
175,37
-1,82
-1,04
22:15:00
27.01.2026
 6 Monate Chart
J. M. Smucker
US8326964058
-6,45%
28,71%
105,25
103,70
103,71
105,52
1,55
+1,49
22:15:00
27.01.2026
 6 Monate Chart
Unum Group
US91529Y1064
-6,53%
29,96%
62,76
64,12
62,76
63,44
-1,36
-2,12
21:50:00
27.01.2026
 6 Monate Chart
Airbnb
US0090661010
-6,84%
28,33%


-
-

 6 Monate Chart
ConAgra Foods
US2058871029
-6,85%
34,96%
17,95
18,09
17,60
17,99
-0,14
-0,77
22:15:00
27.01.2026
 6 Monate Chart
NRG Energy
US6293775085
-7,01%
52,90%
156,04
149,93
149,32
156,37
6,11
+4,08
22:15:00
27.01.2026
 6 Monate Chart
Southern
US8425871071
-7,04%
16,85%
88,84
88,16
87,80
89,07
0,68
+0,77
22:15:00
27.01.2026
 6 Monate Chart
Motorola Solutions
US6200763075
-7,11%
21,50%
406,08
401,07
396,45
407,64
5,01
+1,25
22:15:00
27.01.2026
 6 Monate Chart
ONEOK
US6826801036
-7,45%
27,04%
77,74
77,50
76,90
78,18
0,24
+0,31
22:15:00
27.01.2026
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-7,57%
32,82%
672,97
672,36
664,81
676,81
0,61
+0,09
02:00:00
28.01.2026
 6 Monate Chart
News B
US65249B2088
-7,86%
25,88%
30,84
31,01
30,79
30,97
-0,17
-0,55
02:00:00
28.01.2026
 6 Monate Chart
Extra Space Storage
US30225T1025
-7,99%
23,45%
139,79
140,09
139,13
140,60
-0,30
-0,21
22:15:00
27.01.2026
 6 Monate Chart
American Water Works
US0304201033
-8,04%
22,09%
130,53
130,74
129,52
131,42
-0,21
-0,16
22:15:00
27.01.2026
 6 Monate Chart
NetApp
US64110D1046
-8,08%
43,67%
99,89
98,81
97,19
100,14
1,08
+1,09
02:00:00
28.01.2026
 6 Monate Chart
ResMed
US7611521078
-8,17%
24,81%
255,50
255,47
254,91
257,91
0,03
+0,01
22:15:00
27.01.2026
 6 Monate Chart
Verizon
US92343V1044
-8,29%
18,22%
39,32
39,62
39,20
39,67
-0,30
-0,76
22:15:00
27.01.2026
 6 Monate Chart
MasterCard
US57636Q1040
-8,57%
20,81%
520,41
527,36
519,55
528,55
-6,95
-1,32
22:15:00
27.01.2026
 6 Monate Chart
Visa
US92826C8394
-8,83%
20,55%
325,26
328,49
324,91
328,93
-3,23
-0,98
22:15:00
27.01.2026
 6 Monate Chart
Fastenal
US3119001044
-8,87%
24,20%
43,95
43,73
43,38
44,01
0,22
+0,50
02:00:00
28.01.2026
 6 Monate Chart
Under Armour
US9043112062
-9,11%
51,99%
5,19
5,17
5,17
5,19
0,02
+0,35
14:55:00
27.01.2026
 6 Monate Chart
Tractor Supply
US8923561067
-9,15%
29,16%
55,73
55,56
55,14
55,87
0,17
+0,31
02:00:00
28.01.2026
 6 Monate Chart
Microsoft
US5949181045
-9,24%
20,37%
480,58
470,28
473,16
482,87
10,30
+2,19
02:00:00
28.01.2026
 6 Monate Chart
UDR
US9026531049
-9,43%
19,33%
37,10
37,00
36,82
37,20
0,10
+0,27
22:15:00
27.01.2026
 6 Monate Chart
Walt Disney
US2546871060
-9,51%
23,98%
110,61
111,31
110,04
111,80
-0,70
-0,63
22:15:00
27.01.2026
 6 Monate Chart
Equity Residential
US29476L1070
-9,65%
19,91%
62,15
62,12
62,00
62,58
0,03
+0,05
22:15:00
27.01.2026
 6 Monate Chart
American International Group (AIG)
US0268747849
-9,82%
26,80%
73,87
73,79
73,08
73,99
0,08
+0,11
22:15:00
27.01.2026
 6 Monate Chart
Datadog A
US23804L1035
-10,00%
53,73%


-
-

 6 Monate Chart
MGM Resorts International
US5529531015
-10,09%
33,10%
33,48
34,10
33,41
33,89
-0,62
-1,82
22:15:00
27.01.2026
 6 Monate Chart
Digital Realty Trust
US2538681030
-10,22%
25,42%
163,16
161,57
160,00
165,18
1,59
+0,98
22:15:00
27.01.2026
 6 Monate Chart
News
US65249B1098
-10,40%
22,46%
26,65
26,90
26,57
26,86
-0,25
-0,93
02:00:00
28.01.2026
 6 Monate Chart
Global Payments
US37940X1028
-10,42%
32,55%
73,76
75,44
73,00
74,84
-1,68
-2,23
22:15:00
27.01.2026
 6 Monate Chart
EOG Resources
US26875P1012
-10,52%
24,86%
108,59
107,60
106,82
109,26
0,99
+0,92
22:15:00
27.01.2026
 6 Monate Chart
Autodesk
US0527691069
-10,53%
28,32%
268,09
272,34
264,70
271,20
-4,25
-1,56
02:00:00
28.01.2026
 6 Monate Chart
Palo Alto Networks
US6974351057
-10,57%
29,97%


-
-

 6 Monate Chart
Zimmer Biomet
US98956P1021
-10,69%
30,40%
85,99
87,32
85,49
88,06
-1,33
-1,52
22:15:00
27.01.2026
 6 Monate Chart
Public Service Enterprise Group
US7445731067
-10,88%
23,43%
80,42
79,05
78,60
80,48
1,37
+1,73
22:15:00
27.01.2026
 6 Monate Chart
Boston Properties
US1011211018
-10,90%
26,39%
65,22
64,77
63,95
65,34
0,45
+0,69
22:15:00
27.01.2026
 6 Monate Chart
Constellation Brands A
US21036P1084
-11,16%
30,64%
161,25
161,55
159,39
161,72
-0,30
-0,19
22:15:00
27.01.2026
 6 Monate Chart
Eastman Chemical Company
US2774321002
-11,45%
45,91%
57,76
57,68
57,76
57,76
0,08
+0,14
08:09:00
27.01.2026
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-12,10%
19,49%
134,73
134,96
134,67
135,50
-0,23
-0,17
22:15:00
27.01.2026
 6 Monate Chart
Kroger
US5010441013
-12,16%
22,65%
62,11
63,69
61,04
63,75
-1,58
-2,48
22:15:00
27.01.2026
 6 Monate Chart
Republic Services
US7607591002
-12,34%
19,14%
217,19
219,08
216,93
218,86
-1,89
-0,86
22:15:00
27.01.2026
 6 Monate Chart
Air Products and Chemicals
US0091581068
-12,36%
25,19%
259,12
262,62
258,54
263,36
-3,50
-1,33
22:15:00
27.01.2026
 6 Monate Chart
Stryker
US8636671013
-12,42%
22,34%
354,57
356,98
354,07
357,91
-2,41
-0,68
22:15:00
27.01.2026
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
-12,50%
46,26%
20,86
20,79
20,64
20,98
0,07
+0,34
22:15:00
27.01.2026
 6 Monate Chart
General Mills
US3703341046
-12,52%
20,49%
44,71
44,63
44,47
45,13
0,08
+0,18
22:15:00
27.01.2026
 6 Monate Chart
TransDigm Group
US8936411003
-12,53%
30,43%
1.427,18
1.435,96
1.422,70
1.447,94
-8,78
-0,61
22:15:00
27.01.2026
 6 Monate Chart
Dell Technologies
US24703L2025
-12,57%
44,89%
114,66
115,93
114,50
117,79
-1,27
-1,10
22:15:00
27.01.2026
 6 Monate Chart
Essex Property Trust
US2971781057
-12,68%
21,63%
251,73
252,93
251,71
254,04
-1,20
-0,47
22:15:00
27.01.2026
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-12,81%
21,69%
179,18
183,66
178,53
182,26
-4,48
-2,44
22:15:00
27.01.2026
 6 Monate Chart
AvalonBay Communities
US0534841012
-12,82%
19,32%
176,03
177,77
175,99
179,01
-1,74
-0,98
22:15:00
27.01.2026
 6 Monate Chart
Brown-Forman B
US1156372096
-12,83%
38,96%
26,77
27,41
26,66
27,33
-0,64
-2,33
22:15:00
27.01.2026
 6 Monate Chart
Garmin
CH0114405324
-13,07%
32,74%
204,80
206,92
200,75
206,81
-2,12
-1,02
22:15:00
27.01.2026
 6 Monate Chart
Comcast
US20030N1019
-13,60%
28,19%
28,70
29,43
28,64
29,42
-0,73
-2,48
02:00:00
28.01.2026
 6 Monate Chart
Boston Scientific
US1011371077
-13,76%
29,59%
93,61
93,55
92,71
93,90
0,06
+0,06
22:15:00
27.01.2026
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-13,84%
37,80%
39,65
39,72
39,15
39,93
-0,07
-0,18
22:15:00
27.01.2026
 6 Monate Chart
Under Armour
US9043111072
-14,36%
50,24%
5,31
5,31
5,27
5,38
0,00
+0,06
21:45:00
27.01.2026
 6 Monate Chart
Deckers Outdoor
US2435371073
-14,40%
40,66%
100,16
101,30
99,00
102,50
-1,14
-1,13
22:15:00
27.01.2026
 6 Monate Chart
Abbott Laboratories
US0028241000
-14,51%
22,63%
108,27
108,77
106,96
109,25
-0,50
-0,46
22:15:00
27.01.2026
 6 Monate Chart
Clorox
US1890541097
-14,73%
26,78%
113,19
112,87
111,48
113,39
0,32
+0,28
22:15:00
27.01.2026
 6 Monate Chart
Cintas
US1729081059
-14,81%
22,18%
191,21
193,89
190,84
193,15
-2,68
-1,38
02:00:00
28.01.2026
 6 Monate Chart
F5 Networks
US3156161024
-14,97%
42,61%
270,43
267,45
264,95
272,90
2,98
+1,11
02:00:00
28.01.2026
 6 Monate Chart
Nike
US6541061031
-15,25%
34,02%
63,09
64,99
62,89
64,80
-1,90
-2,92
22:15:00
27.01.2026
 6 Monate Chart
Hormel Foods
US4404521001
-15,29%
29,49%
25,20
24,85
24,69
25,23
0,35
+1,41
22:15:00
27.01.2026
 6 Monate Chart
Equifax
US2944291051
-15,38%
34,42%
208,03
214,49
207,18
212,97
-6,46
-3,01
22:15:00
27.01.2026
 6 Monate Chart
Eaton
IE00B8KQN827
-15,43%
33,46%
341,19
332,28
329,55
341,88
8,91
+2,68
22:15:00
27.01.2026
 6 Monate Chart
Salesforce
US79466L3024
-15,51%
33,28%
228,53
229,40
226,28
235,74
-0,87
-0,38
22:15:00
27.01.2026
 6 Monate Chart
McCormick
US5797802064
-15,62%
26,76%
63,41
60,97
60,66
63,43
2,44
+4,00
22:15:00
27.01.2026
 6 Monate Chart
Automatic Data Processing
US0530151036
-16,78%
17,44%
254,51
258,17
253,45
257,37
-3,66
-1,42
02:00:00
28.01.2026
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-17,17%
46,55%
50,43
50,86
50,16
51,72
-0,43
-0,85
22:15:00
27.01.2026
 6 Monate Chart
DoorDash
US25809K1051
-17,33%
45,29%


-
-

 6 Monate Chart
AT&T
US00206R1023
-17,44%
18,55%
23,00
23,45
22,96
23,49
-0,45
-1,92
22:15:00
27.01.2026
 6 Monate Chart
Mondelez
US6092071058
-17,54%
22,54%
59,02
58,53
58,30
60,10
0,49
+0,84
02:00:00
28.01.2026
 6 Monate Chart
Align Technology
US0162551016
-17,75%
58,25%
167,04
167,65
164,89
168,54
-0,61
-0,36
02:00:00
28.01.2026
 6 Monate Chart
Progressive
US7433151039
-17,78%
23,98%
208,08
208,00
206,64
209,62
0,08
+0,04
22:15:00
27.01.2026
 6 Monate Chart
Blackstone
US09260D1072
-18,10%
29,78%
148,41
150,07
148,05
151,20
-1,66
-1,11
22:15:00
27.01.2026
 6 Monate Chart
VeriSign
US92343E1029
-18,20%
30,01%
249,63
251,54
248,74
252,34
-1,91
-0,76
02:00:00
28.01.2026
 6 Monate Chart
Skyworks Solutions
US83088M1027
-18,33%
39,87%
60,05
59,76
59,40
60,89
0,29
+0,49
02:00:00
28.01.2026
 6 Monate Chart
Adobe
US00724F1012
-18,51%
28,61%
297,42
304,72
293,00
304,21
-7,30
-2,40
02:00:00
28.01.2026
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-18,55%
27,43%
242,33
255,41
236,53
248,06
-13,08
-5,12
22:15:00
27.01.2026
 6 Monate Chart
Campbell Soup
US1344291091
-19,03%
25,44%
27,37
27,14
26,99
27,38
0,23
+0,85
02:00:00
28.01.2026
 6 Monate Chart
Synopsys
US8716071076
-19,07%
68,86%
502,70
503,01
496,18
505,18
-0,31
-0,06
02:00:00
28.01.2026
 6 Monate Chart
Kraft Heinz Company
US5007541064
-19,10%
26,27%
23,70
23,58
23,50
23,91
0,12
+0,51
02:00:00
28.01.2026
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
-19,41%
41,99%
290,58
293,15
289,65
294,66
-2,57
-0,88
22:15:00
27.01.2026
 6 Monate Chart
Pool
US73278L1052
-19,94%
32,83%
264,46
266,10
261,96
265,45
-1,64
-0,62
02:00:00
28.01.2026
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-20,19%
24,10%
186,79
187,67
186,19
187,70
-0,88
-0,47
02:00:00
28.01.2026
 6 Monate Chart
Kimberly-Clark
US4943681035
-21,58%
27,38%
100,64
101,14
100,15
103,10
-0,50
-0,49
02:00:00
28.01.2026
 6 Monate Chart
American Tower
US03027X1000
-22,05%
23,22%
180,07
179,46
177,08
181,32
0,61
+0,34
22:15:00
27.01.2026
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-22,64%
40,79%
10,54
10,58
10,48
10,54
-0,04
-0,38
21:50:00
27.01.2026
 6 Monate Chart
International Paper
US4601461035
-23,22%
37,46%
42,20
43,00
42,15
43,01
-0,80
-1,86
22:15:00
27.01.2026
 6 Monate Chart
Advance Auto Parts
US00751Y1064
-23,78%
49,40%
39,81
39,19
39,81
39,81
0,63
+1,60
08:05:00
27.01.2026
 6 Monate Chart
The Mosaic
US61945C1036
-23,93%
46,99%
28,44
28,33
28,08
28,84
0,11
+0,39
22:15:00
27.01.2026
 6 Monate Chart
HP
US40434L1052
-24,67%
33,46%
19,37
19,46
19,16
19,51
-0,09
-0,46
22:15:00
27.01.2026
 6 Monate Chart
CarMax
US1431301027
-24,94%
58,64%
37,90
38,37
37,90
37,90
-0,47
-1,22
08:05:00
27.01.2026
 6 Monate Chart
Crown Castle
US22822V1017
-24,96%
22,45%
86,75
87,25
86,61
87,81
-0,50
-0,57
22:15:00
27.01.2026
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-25,11%
32,02%
58,06
59,10
57,79
59,33
-1,04
-1,76
22:15:00
27.01.2026
 6 Monate Chart
Erie Indemnity
US29530P1021
-25,97%
29,18%
272,50
280,55
272,35
281,14
-8,05
-2,87
02:00:00
28.01.2026
 6 Monate Chart
T-Mobile US
US8725901040
-26,08%
25,22%
184,49
187,96
183,28
187,17
-3,47
-1,85
02:00:00
28.01.2026
 6 Monate Chart
Oracle
US68389X1054
-26,08%
72,28%
174,90
182,44
173,69
179,50
-7,54
-4,13
22:15:00
27.01.2026
 6 Monate Chart
DaVita
US23918K1088
-26,51%
27,83%
105,61
107,51
105,16
106,52
-1,90
-1,77
22:15:00
27.01.2026
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-27,37%
28,18%
216,28
219,74
215,98
218,88
-3,46
-1,57
02:00:00
28.01.2026
 6 Monate Chart
Netflix
US64110L1061
-27,89%
30,66%
85,58
85,70
83,89
85,60
-0,12
-0,14
02:00:00
28.01.2026
 6 Monate Chart
Roper Technolgies
US7766961061
-28,01%
21,74%
369,27
408,67
346,35
382,80
-39,40
-9,64
02:00:00
28.01.2026
 6 Monate Chart
Paychex
US7043261079
-28,38%
21,71%
104,94
106,19
103,72
105,35
-1,25
-1,18
02:00:00
28.01.2026
 6 Monate Chart
PayPal
US70450Y1038
-28,57%
31,93%
55,51
56,60
55,21
56,63
-1,09
-1,93
02:00:00
28.01.2026
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-28,98%
47,39%
58,14
57,16
56,45
59,23
0,98
+1,71
22:15:00
27.01.2026
 6 Monate Chart
Intuit
US4612021034
-29,12%
30,75%
545,40
561,77
537,34
561,20
-16,37
-2,91
02:00:00
28.01.2026
 6 Monate Chart
Robert Half
US7703231032
-29,17%
36,59%
23,80
23,80
23,80
23,80
0,00
+0,00
08:05:00
27.01.2026
 6 Monate Chart
CoStar Group
US22160N1090
-29,50%
36,44%
66,22
65,81
65,69
70,50
0,41
+0,62
02:00:00
28.01.2026
 6 Monate Chart
ServiceNow
US81762P1021
-30,76%
34,69%
131,80
136,34
130,91
136,02
-4,54
-3,33
22:15:00
27.01.2026
 6 Monate Chart
Baxter International
US0718131099
-31,55%
54,53%
19,57
19,65
19,29
19,65
-0,08
-0,41
22:15:00
27.01.2026
 6 Monate Chart
Gartner
US3666511072
-35,33%
51,90%
232,00
236,58
229,24
235,77
-4,58
-1,94
22:15:00
27.01.2026
 6 Monate Chart
Super Micro Computer
US86800U3023
-44,02%
66,15%
31,20
30,80
29,91
31,28
0,40
+1,30
02:00:00
28.01.2026
 6 Monate Chart
Charter A
US16119P1084
-44,47%
35,54%
182,99
193,79
182,56
192,67
-10,80
-5,57
02:00:00
28.01.2026
 6 Monate Chart
Coinbase
US19260Q1076
-46,07%
56,96%
210,83
213,48
207,78
213,49
-2,65
-1,24
02:00:00
28.01.2026
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-48,57%
46,18%
11,99
12,25
11,99
11,99
-0,27
-2,16
08:07:00
27.01.2026
 6 Monate Chart
Fiserv
US3377381088
-53,00%
67,84%
66,29
67,15
65,36
66,87
-0,86
-1,28
02:00:00
28.01.2026
 6 Monate Chart
The Trade Desk A
US88339J1051
-61,21%
63,54%
32,19
33,81
31,83
33,55
-1,62
-4,79
02:00:00
28.01.2026
 6 Monate Chart

* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.