S&P 500

S&P 500 handeln
6.744,15 PKT +39,03 PKT +0,58 %
Indikation, realtime*
6.741,99 PKT +36,87 PKT +0,55 %
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
Western Digital
US9581021055
197,19%
62,16%
155,10
150,93
147,70
155,49
4,17
+2,76
20:26:00
25.11.2025
 6 Monate Chart
Micron Technology
US5951121038
135,85%
54,06%
224,76
223,93
216,00
226,04
0,83
+0,37
20:25:00
25.11.2025
 6 Monate Chart
Albemarle
US0126531013
98,38%
68,36%
124,90
115,88
118,13
125,40
9,02
+7,78
20:24:00
25.11.2025
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
94,38%
63,35%
199,88
215,05
194,31
203,30
-15,17
-7,05
20:25:00
25.11.2025
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
86,58%
31,23%
322,40
318,58
317,66
328,81
3,82
+1,20
20:25:00
25.11.2025
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
84,49%
30,10%
322,80
318,47
317,85
328,67
4,33
+1,36
20:25:00
25.11.2025
 6 Monate Chart
Lam Research
US5128073062
83,84%
43,27%
150,91
150,38
145,53
151,33
0,53
+0,35
20:25:00
25.11.2025
 6 Monate Chart
Intel
US4581401001
77,40%
62,15%
35,75
35,79
34,68
36,13
-0,04
-0,11
20:26:00
25.11.2025
 6 Monate Chart
Broadcom
US11135F1012
63,46%
42,75%
383,55
377,96
371,77
385,80
5,59
+1,48
20:25:00
25.11.2025
 6 Monate Chart
Corning
US2193501051
62,81%
37,33%
82,83
82,60
80,32
83,14
0,23
+0,28
20:25:00
25.11.2025
 6 Monate Chart
Caterpillar
US1491231015
62,40%
32,12%
561,20
559,60
547,69
565,98
1,60
+0,29
20:25:00
25.11.2025
 6 Monate Chart
Incyte
US45337C1027
62,02%
34,23%
105,44
106,24
105,20
107,60
-0,80
-0,75
20:24:00
25.11.2025
 6 Monate Chart
IQVIA
US46266C1053
60,17%
38,16%
233,15
228,18
228,96
234,06
4,97
+2,18
20:22:00
25.11.2025
 6 Monate Chart
Newmont
US6516391066
59,39%
46,72%
86,08
86,53
85,28
87,44
-0,45
-0,52
20:26:00
25.11.2025
 6 Monate Chart
Illumina
US4523271090
59,14%
59,69%
109,50
109,04
108,28
110,18
0,46
+0,42
15:37:00
25.11.2025
 6 Monate Chart
Amphenol
US0320951017
58,17%
33,49%
137,28
137,88
133,99
138,09
-0,61
-0,44
20:25:00
25.11.2025
 6 Monate Chart
Invesco
BMG491BT1088
57,47%
35,51%
24,19
23,81
23,42
24,23
0,38
+1,60
20:25:00
25.11.2025
 6 Monate Chart
AppLovin
US03831W1080
56,91%
70,22%


-
-

 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
56,89%
48,81%
156,76
154,57
154,60
157,83
2,20
+1,42
20:17:00
25.11.2025
 6 Monate Chart
Expedia
US30212P3038
52,58%
52,58%
256,47
249,14
251,63
258,38
7,33
+2,94
20:25:00
25.11.2025
 6 Monate Chart
Cummins
US2310211063
48,78%
28,91%
493,76
485,62
483,38
494,22
8,14
+1,68
20:20:00
25.11.2025
 6 Monate Chart
Eli Lilly
US5324571083
47,11%
38,03%
1.097,80
1.070,16
1.073,55
1.105,81
27,64
+2,58
20:25:00
25.11.2025
 6 Monate Chart
IDEXX Laboratories
US45168D1046
47,11%
50,24%
761,07
752,14
751,75
769,09
8,93
+1,19
20:25:00
25.11.2025
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
46,22%
34,81%
595,23
586,07
582,35
602,02
9,16
+1,56
20:26:00
25.11.2025
 6 Monate Chart
KLA-Tencor
US4824801009
43,87%
36,11%
1.134,40
1.136,73
1.109,46
1.142,83
-2,33
-0,20
20:25:00
25.11.2025
 6 Monate Chart
Estée Lauder Companies
US5184391044
43,77%
46,14%
91,57
93,39
90,80
93,57
-1,82
-1,95
20:24:00
25.11.2025
 6 Monate Chart
General Motors
US37045V1008
42,31%
35,76%
72,97
71,00
71,15
73,08
1,97
+2,77
20:26:00
25.11.2025
 6 Monate Chart
Biogen
US09062X1037
40,59%
34,87%
182,34
176,82
176,82
182,97
5,52
+3,12
20:24:00
25.11.2025
 6 Monate Chart
AES
US00130H1059
39,85%
54,02%
13,79
13,88
13,78
14,03
-0,09
-0,65
20:25:00
25.11.2025
 6 Monate Chart
Apple
US0378331005
39,62%
25,26%
278,05
275,92
275,27
280,38
2,13
+0,77
20:25:00
25.11.2025
 6 Monate Chart
Applied Materials
US0382221051
39,22%
45,07%
240,06
230,91
233,20
240,77
9,15
+3,96
20:24:00
25.11.2025
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
38,24%
37,23%
222,02
220,23
219,61
224,08
1,79
+0,81
20:24:00
25.11.2025
 6 Monate Chart
Agilent Technologies
US00846U1016
37,90%
30,10%
157,56
153,60
148,77
160,25
3,96
+2,58
20:25:00
25.11.2025
 6 Monate Chart
Comerica
US2003401070
37,20%
35,99%
67,50
67,50
67,50
67,50
0,00
+0,00
08:03:00
25.11.2025
 6 Monate Chart
NVIDIA
US67066G1040
36,80%
34,14%
174,83
182,55
169,55
176,84
-7,72
-4,23
20:26:00
25.11.2025
 6 Monate Chart
Datadog A
US23804L1035
36,58%
55,98%


-
-

 6 Monate Chart
Huntington Ingalls Industries
US4464131063
36,15%
31,36%
314,12
309,92
307,86
315,54
4,20
+1,36
20:23:00
25.11.2025
 6 Monate Chart
Cardinal Health
US14149Y1082
36,15%
33,76%
214,31
211,20
212,49
214,50
3,11
+1,47
20:25:00
25.11.2025
 6 Monate Chart
Nucor
US6703461052
35,65%
40,18%
156,22
153,65
153,63
157,70
2,57
+1,67
20:26:00
25.11.2025
 6 Monate Chart
DuPont de Nemours
US26614N1028
35,56%
29,16%
38,80
38,47
38,24
39,02
0,33
+0,86
20:25:00
25.11.2025
 6 Monate Chart
Hologic
US4364401012
35,50%
34,83%
74,75
74,76
74,63
74,98
-0,01
-0,01
20:23:00
25.11.2025
 6 Monate Chart
Tapestry
US8760301072
35,21%
40,75%
107,24
105,69
104,50
108,64
1,55
+1,47
20:26:00
25.11.2025
 6 Monate Chart
Electronic Arts
US2855121099
34,85%
35,02%
201,75
201,05
201,24
201,96
0,70
+0,35
20:25:00
25.11.2025
 6 Monate Chart
Wynn Resorts
US9831341071
34,45%
35,50%
127,00
123,24
122,00
129,71
3,76
+3,05
20:24:00
25.11.2025
 6 Monate Chart
Citigroup
US1729674242
34,04%
25,74%
100,99
99,69
99,55
101,71
1,30
+1,30
20:26:00
25.11.2025
 6 Monate Chart
Welltower
US95040Q1040
33,99%
23,19%
204,05
202,30
201,87
204,48
1,75
+0,87
20:26:00
25.11.2025
 6 Monate Chart
Sealed Air
US81211K1007
33,09%
37,66%
37,60
37,00
37,40
37,60
0,60
+1,62
15:56:00
25.11.2025
 6 Monate Chart
Valero Energy
US91913Y1001
32,91%
34,35%
174,30
174,37
170,41
174,40
-0,07
-0,04
20:25:00
25.11.2025
 6 Monate Chart
Quanta Services
US74762E1029
32,37%
40,91%
441,86
442,64
425,00
445,21
-0,79
-0,18
20:26:00
25.11.2025
 6 Monate Chart
Johnson Johnson
US4781601046
32,01%
17,44%
207,43
206,05
205,18
207,69
1,38
+0,67
20:26:00
25.11.2025
 6 Monate Chart
Baker Hughes
US05722G1004
31,30%
36,50%
49,36
49,36
48,71
49,55
0,00
+0,00
20:25:00
25.11.2025
 6 Monate Chart
V.F.
US9182041080
31,11%
63,46%
14,32
13,96
13,91
14,34
0,36
+2,58
14:07:00
25.11.2025
 6 Monate Chart
Hanesbrands
US4103451021
30,54%
70,76%
5,66
5,66
5,66
5,66
0,00
-0,02
08:03:00
25.11.2025
 6 Monate Chart
Palantir
US69608A1088
30,38%
53,42%
163,18
162,25
156,58
163,34
0,93
+0,57
20:26:00
25.11.2025
 6 Monate Chart
Citizens Financial Group
US1746101054
30,19%
28,68%
54,19
52,79
53,01
54,45
1,40
+2,65
20:25:00
25.11.2025
 6 Monate Chart
Goldman Sachs
US38141G1040
29,93%
26,86%
800,50
790,71
778,51
802,00
9,79
+1,24
20:25:00
25.11.2025
 6 Monate Chart
Synchrony Financial
US87165B1035
29,88%
28,38%
76,60
74,52
74,98
76,67
2,08
+2,79
20:26:00
25.11.2025
 6 Monate Chart
CBRE Group A
US12504L1098
29,52%
27,19%
161,92
158,05
159,13
162,49
3,87
+2,45
20:25:00
25.11.2025
 6 Monate Chart
HCA
US40412C1018
29,24%
25,82%
515,64
501,04
501,30
516,02
14,60
+2,91
20:24:00
25.11.2025
 6 Monate Chart
EMCOR Group
US29084Q1004
29,07%
42,95%
601,32
602,84
588,83
607,08
-1,52
-0,25
20:23:00
25.11.2025
 6 Monate Chart
Merck
US58933Y1055
28,36%
29,82%
104,40
100,40
100,73
104,95
4,00
+3,98
20:26:00
25.11.2025
 6 Monate Chart
Ross Stores
US7782961038
28,23%
24,79%
176,14
174,13
173,51
177,29
2,01
+1,15
20:26:00
25.11.2025
 6 Monate Chart
Halliburton
US4062161017
27,67%
44,83%
25,67
25,67
24,99
25,77
0,00
+0,00
20:25:00
25.11.2025
 6 Monate Chart
CVS Health
US1266501006
27,64%
27,36%
78,68
77,90
78,35
78,91
0,78
+1,00
20:26:00
25.11.2025
 6 Monate Chart
Parker Hannifin
US7010941042
27,51%
26,36%
850,45
840,02
841,96
852,34
10,43
+1,24
20:25:00
25.11.2025
 6 Monate Chart
Raytheon Technologies
US75513E1010
26,80%
24,08%
172,28
173,21
169,55
173,43
-0,93
-0,54
20:25:00
25.11.2025
 6 Monate Chart
Ulta Beauty
US90384S3031
26,69%
30,92%
519,66
514,59
508,64
528,95
5,07
+0,99
20:26:00
25.11.2025
 6 Monate Chart
Ralph Lauren A
US7512121010
26,56%
37,43%
364,31
349,98
351,00
365,39
14,33
+4,09
20:25:00
25.11.2025
 6 Monate Chart
Oracle
US68389X1054
26,35%
71,23%
193,97
200,28
185,70
199,38
-6,31
-3,15
20:26:00
25.11.2025
 6 Monate Chart
Mettler-Toledo International
US5926881054
26,10%
28,96%
1.499,84
1.470,14
1.474,70
1.525,17
29,70
+2,02
20:23:00
25.11.2025
 6 Monate Chart
Medtronic
IE00BTN1Y115
26,02%
19,19%
105,27
103,20
103,88
105,48
2,07
+2,01
20:26:00
25.11.2025
 6 Monate Chart
Expeditors International of Washington
US3021301094
25,87%
28,88%
147,03
144,26
145,28
147,78
2,77
+1,92
20:22:00
25.11.2025
 6 Monate Chart
AbbVie
US00287Y1091
25,78%
25,69%
232,16
229,51
230,32
233,78
2,65
+1,15
20:25:00
25.11.2025
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
25,52%
46,66%
783,58
761,45
761,64
783,58
22,13
+2,91
20:25:00
25.11.2025
 6 Monate Chart
American Express
US0258161092
24,50%
24,44%
361,53
355,93
355,91
361,85
5,60
+1,57
20:25:00
25.11.2025
 6 Monate Chart
NextEra Energy
US65339F1012
24,07%
28,52%
84,34
84,23
84,18
85,34
0,11
+0,13
20:26:00
25.11.2025
 6 Monate Chart
Morgan Stanley
US6174464486
24,05%
23,97%
164,98
162,83
160,69
165,62
2,15
+1,32
20:25:00
25.11.2025
 6 Monate Chart
Cencora
US03073E1055
24,01%
25,77%
377,02
372,22
372,77
377,54
4,80
+1,29
20:23:00
25.11.2025
 6 Monate Chart
Delta Air Lines
US2473617023
23,73%
46,81%
62,10
60,67
60,51
62,82
1,43
+2,36
20:25:00
25.11.2025
 6 Monate Chart
Ford Motor
US3453708600
23,11%
36,86%
13,19
12,96
12,98
13,26
0,23
+1,77
20:24:00
25.11.2025
 6 Monate Chart
Ventas
US92276F1003
22,52%
20,31%
79,47
78,80
78,47
79,90
0,67
+0,85
20:26:00
25.11.2025
 6 Monate Chart
Amgen
US0311621009
22,32%
25,76%
339,24
334,30
335,41
341,18
4,94
+1,48
20:23:00
25.11.2025
 6 Monate Chart
Rockwell Automation
US7739031091
22,20%
33,97%
390,84
384,37
385,04
391,87
6,47
+1,68
20:25:00
25.11.2025
 6 Monate Chart
D.R. Horton
US23331A1097
22,06%
41,78%
153,57
146,08
148,06
154,09
7,49
+5,13
20:25:00
25.11.2025
 6 Monate Chart
Universal Health Services
US9139031002
21,95%
32,04%
244,31
236,95
238,46
244,49
7,36
+3,11
20:20:00
25.11.2025
 6 Monate Chart
FedEx
US31428X1063
21,58%
28,27%
273,25
266,98
268,95
273,97
6,27
+2,35
20:25:00
25.11.2025
 6 Monate Chart
United Airlines
US9100471096
21,56%
48,12%
98,85
95,62
96,17
99,88
3,23
+3,38
20:26:00
25.11.2025
 6 Monate Chart
Archer Daniels Midland
US0394831020
21,25%
36,86%
59,35
58,65
58,77
59,80
0,70
+1,19
20:22:00
25.11.2025
 6 Monate Chart
Cisco
US17275R1023
20,74%
24,57%
76,43
76,24
76,08
77,05
0,19
+0,25
20:25:00
25.11.2025
 6 Monate Chart
Tesla
US88160R1014
20,46%
53,76%
416,63
417,78
405,95
420,48
-1,15
-0,28
20:26:00
25.11.2025
 6 Monate Chart
PulteGroup
US7458671010
20,45%
36,44%
125,29
119,28
120,78
125,60
6,01
+5,04
20:25:00
25.11.2025
 6 Monate Chart
Loews
US5404241086
20,13%
18,54%
107,91
107,20
107,33
108,39
0,71
+0,66
20:25:00
25.11.2025
 6 Monate Chart
Danaher
US2358511028
19,90%
31,99%
229,69
226,98
226,78
232,20
2,71
+1,19
20:24:00
25.11.2025
 6 Monate Chart
General Dynamics
US3695501086
19,76%
19,20%
341,65
338,13
338,86
342,48
3,52
+1,04
20:25:00
25.11.2025
 6 Monate Chart
McKesson
US58155Q1031
19,61%
25,69%
889,81
870,21
875,00
890,99
19,60
+2,25
20:25:00
25.11.2025
 6 Monate Chart
Norfolk Southern
US6558441084
19,05%
21,02%
288,18
283,11
285,12
288,62
5,07
+1,79
20:23:00
25.11.2025
 6 Monate Chart
Sempra Energy
US8168511090
19,02%
21,12%
92,66
93,91
92,66
93,91
-1,25
-1,33
20:25:00
25.11.2025
 6 Monate Chart
Interactive Brokers Group
US45841N1072
18,95%
37,12%
62,88
62,43
61,03
63,04
0,45
+0,72
20:25:00
25.11.2025
 6 Monate Chart
The Hershey
US4278661081
18,86%
30,36%
185,97
185,80
185,47
186,93
0,17
+0,09
20:25:00
25.11.2025
 6 Monate Chart
Hasbro
US4180561072
18,70%
24,77%
81,42
79,35
79,75
82,28
2,07
+2,61
20:25:00
25.11.2025
 6 Monate Chart
Host Hotels Resorts
US44107P1049
18,40%
30,50%
17,85
17,33
17,42
17,91
0,52
+3,00
20:26:00
25.11.2025
 6 Monate Chart
Fox
US35137L1052
18,26%
31,55%
64,81
64,30
64,38
65,09
0,51
+0,79
20:25:00
25.11.2025
 6 Monate Chart
Prologis
US74340W1036
18,17%
21,63%
127,67
126,45
126,35
128,37
1,22
+0,96
20:23:00
25.11.2025
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
18,01%
35,96%
171,00
166,65
167,77
171,75
4,35
+2,61
20:23:00
25.11.2025
 6 Monate Chart
Bank of New York Mellon
US0640581007
17,92%
21,64%
108,57
108,07
107,42
109,04
0,50
+0,46
20:25:00
25.11.2025
 6 Monate Chart
TJX Cos.
US8725401090
17,91%
17,79%
152,57
148,86
148,46
153,01
3,71
+2,49
20:26:00
25.11.2025
 6 Monate Chart
Northern Trust
US6658591044
17,65%
28,49%
130,11
128,75
128,49
130,28
1,36
+1,06
20:23:00
25.11.2025
 6 Monate Chart
State Street
US8574771031
17,59%
28,45%
116,17
115,10
114,60
116,51
1,07
+0,93
20:21:00
25.11.2025
 6 Monate Chart
Marathon Petroleum
US56585A1025
17,56%
30,65%
190,97
190,18
187,14
191,20
0,79
+0,42
20:26:00
25.11.2025
 6 Monate Chart
Bank of America
US0605051046
17,51%
22,58%
52,82
51,93
51,87
52,83
0,89
+1,71
20:25:00
25.11.2025
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
17,30%
44,19%
21,35
21,09
20,93
21,45
0,26
+1,21
20:25:00
25.11.2025
 6 Monate Chart
Phillips 66
US7185461040
17,15%
26,67%
134,18
133,20
131,12
134,61
0,98
+0,74
20:24:00
25.11.2025
 6 Monate Chart
Northrop Grumman
US6668071029
17,14%
20,89%
573,01
565,56
565,70
574,42
7,45
+1,32
20:25:00
25.11.2025
 6 Monate Chart
IBM
US4592001014
16,81%
30,26%
303,09
304,12
297,19
305,12
-1,03
-0,34
20:25:00
25.11.2025
 6 Monate Chart
Assurant
US04621X1081
16,57%
26,94%
228,94
226,02
228,01
229,18
2,92
+1,29
20:15:00
25.11.2025
 6 Monate Chart
American Electric Power
US0255371017
16,37%
19,53%
121,30
122,04
121,07
122,75
-0,74
-0,61
20:24:00
25.11.2025
 6 Monate Chart
Gilead Sciences
US3755581036
16,36%
28,98%
126,89
125,27
124,78
127,61
1,62
+1,29
20:26:00
25.11.2025
 6 Monate Chart
Regions Financial
US7591EP1005
15,51%
27,45%
25,48
24,85
25,03
25,55
0,63
+2,54
20:25:00
25.11.2025
 6 Monate Chart
TKO GROUP
US87256C1018
15,17%
30,22%
185,54
181,65
182,23
188,20
3,89
+2,14
20:24:00
25.11.2025
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
15,17%
29,55%
114,59
114,19
112,65
115,25
0,40
+0,35
20:25:00
25.11.2025
 6 Monate Chart
QUALCOMM
US7475251036
14,62%
37,07%
163,48
165,06
161,89
164,88
-1,58
-0,96
20:26:00
25.11.2025
 6 Monate Chart
Simon Property Group
US8288061091
14,60%
19,38%
185,92
182,66
183,43
186,62
3,26
+1,78
20:23:00
25.11.2025
 6 Monate Chart
Allegion
IE00BFRT3W74
13,82%
24,81%
165,44
162,29
162,71
165,45
3,15
+1,94
20:15:00
25.11.2025
 6 Monate Chart
Monster Beverage
US61174X1090
13,82%
23,72%
74,27
73,24
73,46
74,58
1,03
+1,41
20:26:00
25.11.2025
 6 Monate Chart
Devon Energy
US25179M1036
13,47%
33,12%
35,79
35,93
35,36
35,84
-0,14
-0,39
20:25:00
25.11.2025
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
13,41%
40,54%
268,27
255,57
258,20
271,99
12,70
+4,97
20:26:00
25.11.2025
 6 Monate Chart
Entergy
US29364G1031
13,38%
22,64%
94,78
95,48
94,60
96,00
-0,70
-0,73
20:21:00
25.11.2025
 6 Monate Chart
Xcel Energy
US98389B1008
13,26%
20,06%
80,19
80,26
79,85
81,08
-0,07
-0,09
20:26:00
25.11.2025
 6 Monate Chart
Lennar
US5260571048
13,09%
38,54%
129,51
122,96
124,47
130,11
6,55
+5,33
20:25:00
25.11.2025
 6 Monate Chart
Edwards Lifesciences
US28176E1082
12,83%
23,40%
86,74
84,71
85,13
86,86
2,03
+2,40
20:26:00
25.11.2025
 6 Monate Chart
Marriott
US5719032022
12,75%
25,73%
303,55
296,23
297,15
305,00
7,32
+2,47
20:25:00
25.11.2025
 6 Monate Chart
Akamai
US00971T1016
12,73%
30,36%
90,37
88,34
87,70
90,78
2,03
+2,30
20:25:00
25.11.2025
 6 Monate Chart
JPMorgan Chase
US46625H1005
12,73%
19,42%
303,44
298,00
295,61
303,62
5,44
+1,83
20:26:00
25.11.2025
 6 Monate Chart
3M
US88579Y1010
12,66%
24,77%
170,94
169,56
170,29
172,10
1,38
+0,81
20:23:00
25.11.2025
 6 Monate Chart
Cincinnati Financial
US1720621010
12,47%
22,03%
168,60
166,71
168,00
169,17
1,89
+1,13
20:20:00
25.11.2025
 6 Monate Chart
Dell Technologies
US24703L2025
12,35%
45,53%
126,17
127,22
123,39
127,10
-1,05
-0,83
20:25:00
25.11.2025
 6 Monate Chart
Dollar Tree
US2567461080
12,34%
34,90%
104,72
100,25
100,87
105,53
4,47
+4,45
20:24:00
25.11.2025
 6 Monate Chart
ExxonMobil
US30231G1022
12,24%
22,38%
114,81
115,97
114,19
115,90
-1,16
-1,00
20:26:00
25.11.2025
 6 Monate Chart
KeyCorp
US4932671088
12,08%
24,13%
18,42
17,89
17,99
18,43
0,53
+2,96
20:26:00
25.11.2025
 6 Monate Chart
United Rentals
US9113631090
11,79%
30,74%
809,01
811,00
807,27
819,43
-1,99
-0,25
20:24:00
25.11.2025
 6 Monate Chart
Wells Fargo
US9497461015
11,63%
27,64%
85,47
84,66
83,62
85,54
0,81
+0,96
20:26:00
25.11.2025
 6 Monate Chart
Fifth Third Bancorp
US3167731005
11,60%
25,07%
43,29
42,33
42,56
43,37
0,96
+2,27
20:26:00
25.11.2025
 6 Monate Chart
Waters
US9418481035
11,59%
40,37%
410,80
399,54
400,17
411,25
11,26
+2,82
20:23:00
25.11.2025
 6 Monate Chart
CBOE
US12503M1080
11,30%
22,74%
256,41
253,95
253,10
256,55
2,46
+0,97
19:35:00
25.11.2025
 6 Monate Chart
PepsiCo
US7134481081
11,08%
23,95%
145,85
145,50
145,71
147,12
0,35
+0,24
20:26:00
25.11.2025
 6 Monate Chart
Williams-Sonoma
US9699041011
11,03%
34,94%
180,08
173,73
174,73
181,52
6,35
+3,66
20:26:00
25.11.2025
 6 Monate Chart
Capital One Financial
US14040H1059
10,98%
33,76%
214,64
208,84
208,98
214,72
5,80
+2,77
20:25:00
25.11.2025
 6 Monate Chart
Quest Diagnostics
US74834L1008
10,87%
23,13%
192,07
190,58
190,79
193,30
1,49
+0,78
20:24:00
25.11.2025
 6 Monate Chart
eBay
US2786421030
10,63%
41,81%
82,66
80,89
80,87
83,11
1,77
+2,19
20:25:00
25.11.2025
 6 Monate Chart
Amazon
US0231351067
10,43%
31,61%
229,62
226,28
223,80
230,52
3,34
+1,48
20:25:00
25.11.2025
 6 Monate Chart
FirstEnergy
US3379321074
10,38%
17,65%
46,87
47,34
46,80
47,50
-0,47
-0,99
20:25:00
25.11.2025
 6 Monate Chart
Xylem
US98419M1009
10,27%
20,73%
142,17
141,83
140,93
142,77
0,34
+0,24
20:25:00
25.11.2025
 6 Monate Chart
Becton, Dickinson
US0758871091
10,25%
28,71%
194,82
190,96
191,93
194,99
3,86
+2,02
20:25:00
25.11.2025
 6 Monate Chart
CSX
US1264081035
10,19%
23,97%
34,88
34,39
34,33
34,94
0,49
+1,42
20:26:00
25.11.2025
 6 Monate Chart
Carnival
PA1436583006
10,03%
40,22%
25,76
24,76
24,75
26,36
1,00
+4,04
20:25:00
25.11.2025
 6 Monate Chart
Hilton Worldwide
US43300A2033
9,89%
25,24%
283,60
274,33
275,85
284,12
9,27
+3,38
20:25:00
25.11.2025
 6 Monate Chart
Emerson Electric
US2910111044
9,84%
28,34%
131,62
128,62
128,63
132,34
3,00
+2,33
20:23:00
25.11.2025
 6 Monate Chart
Alliant Energy
US0188021085
9,26%
17,24%
67,94
68,41
67,87
68,85
-0,47
-0,69
20:25:00
25.11.2025
 6 Monate Chart
NetApp
US64110D1046
9,23%
41,41%
112,05
108,96
107,99
112,26
3,09
+2,84
20:26:00
25.11.2025
 6 Monate Chart
Qorvo
US74736K1016
9,15%
46,33%
71,29
70,62
71,29
71,63
0,67
+0,95
15:56:00
25.11.2025
 6 Monate Chart
Textron
US8832031012
9,02%
24,01%
82,97
82,39
82,46
83,29
0,58
+0,70
20:25:00
25.11.2025
 6 Monate Chart
U.S. Bancorp
US9029733048
8,95%
27,37%
49,07
47,75
48,00
49,18
1,32
+2,76
20:26:00
25.11.2025
 6 Monate Chart
Chevron
US1667641005
8,88%
21,97%
149,15
149,75
148,27
149,90
-0,60
-0,40
20:25:00
25.11.2025
 6 Monate Chart
Walmart
US9311421039
8,82%
24,16%
106,65
104,06
104,28
106,83
2,59
+2,49
20:26:00
25.11.2025
 6 Monate Chart
Nisource
US65473P1057
8,77%
21,54%
42,95
43,41
42,84
43,48
-0,46
-1,06
20:25:00
25.11.2025
 6 Monate Chart
Analog Devices
US0326541051
8,35%
28,15%
248,58
239,40
229,33
251,68
9,18
+3,83
20:24:00
25.11.2025
 6 Monate Chart
PerkinElmer
US7140461093
8,32%
31,99%
105,80
100,58
101,16
106,27
5,22
+5,18
20:24:00
25.11.2025
 6 Monate Chart
Pfizer
US7170811035
8,24%
26,44%
25,62
25,22
25,37
25,97
0,40
+1,59
20:25:00
25.11.2025
 6 Monate Chart
Ametek
US0311001004
8,21%
22,00%
196,93
195,22
194,52
197,38
1,71
+0,88
20:25:00
25.11.2025
 6 Monate Chart
Paccar
US6937181088
8,17%
26,85%
105,10
102,46
102,97
105,42
2,64
+2,58
20:25:00
25.11.2025
 6 Monate Chart
Dominion Energy
US25746U1097
8,01%
18,16%
61,02
61,60
60,86
62,07
-0,58
-0,94
20:25:00
25.11.2025
 6 Monate Chart
Advance Auto Parts
US00751Y1064
7,97%
58,62%
43,94
44,73
43,94
43,94
-0,79
-1,77
08:04:00
25.11.2025
 6 Monate Chart
Boston Properties
US1011211018
7,84%
28,74%
72,71
70,66
70,77
73,16
2,05
+2,90
20:25:00
25.11.2025
 6 Monate Chart
Ameren
US0236081024
7,74%
15,10%
104,35
104,79
104,31
106,13
-0,44
-0,42
20:24:00
25.11.2025
 6 Monate Chart
Principal Financial Group
US74251V1026
7,41%
21,25%
84,92
84,56
84,75
85,58
0,36
+0,43
20:25:00
25.11.2025
 6 Monate Chart
Tractor Supply
US8923561067
7,36%
30,80%
54,42
53,03
53,02
54,86
1,39
+2,62
20:26:00
25.11.2025
 6 Monate Chart
Nasdaq
US6311031081
7,29%
25,25%
89,33
88,44
88,26
89,62
0,89
+1,01
20:25:00
25.11.2025
 6 Monate Chart
UnitedHealth
US91324P1021
7,22%
39,09%
326,35
319,05
320,92
328,00
7,30
+2,29
20:26:00
25.11.2025
 6 Monate Chart
Best Buy
US0865161014
7,22%
37,17%
79,66
75,62
75,15
80,53
4,04
+5,34
20:25:00
25.11.2025
 6 Monate Chart
PNC Financial Services Group
US6934751057
6,67%
21,57%
193,49
188,52
188,50
193,83
4,97
+2,64
20:21:00
25.11.2025
 6 Monate Chart
Pentair
IE00BLS09M33
6,62%
22,62%
105,84
104,11
104,52
106,75
1,73
+1,66
20:25:00
25.11.2025
 6 Monate Chart
O Reilly Automotive
US67103H1077
6,37%
24,65%
101,19
99,00
99,50
101,24
2,19
+2,21
20:24:00
25.11.2025
 6 Monate Chart
Mohawk Industries
US6081901042
6,15%
37,25%
113,72
109,53
111,17
114,13
4,19
+3,83
20:23:00
25.11.2025
 6 Monate Chart
Travelers
US89417E1091
5,55%
21,96%
295,26
290,84
292,97
296,76
4,42
+1,52
20:26:00
25.11.2025
 6 Monate Chart
Martin Marietta Materials
US5732841060
5,53%
20,90%
617,45
604,59
604,51
617,65
12,86
+2,13
20:25:00
25.11.2025
 6 Monate Chart
Interpublic Group of Cos.
US4606901001
5,53%
31,51%
24,99
25,71
24,98
25,98
-0,72
-2,80
20:25:00
25.11.2025
 6 Monate Chart
Aflac
US0010551028
5,44%
19,25%
112,23
110,38
111,02
112,25
1,85
+1,68
20:25:00
25.11.2025
 6 Monate Chart
T. Rowe Price Group
US74144T1088
5,43%
24,13%
100,69
100,45
99,68
101,15
0,24
+0,24
20:24:00
25.11.2025
 6 Monate Chart
Schlumberger
AN8068571086
5,26%
32,50%
35,75
35,71
35,02
35,82
0,04
+0,11
20:25:00
25.11.2025
 6 Monate Chart
Freeport-McMoRan
US35671D8570
4,99%
45,49%
41,05
40,79
40,97
41,77
0,26
+0,64
20:25:00
25.11.2025
 6 Monate Chart
CenterPoint Energy
US15189T1079
4,94%
22,75%
39,30
39,72
39,28
39,92
-0,42
-1,06
20:25:00
25.11.2025
 6 Monate Chart
Hartford Financial Services Group
US4165151048
4,42%
24,04%
137,71
136,64
137,41
138,64
1,07
+0,78
20:25:00
25.11.2025
 6 Monate Chart
Exelon
US30161N1019
4,31%
17,28%
45,52
46,23
45,45
46,35
-0,72
-1,55
20:26:00
25.11.2025
 6 Monate Chart
Allstate
US0200021014
4,28%
25,80%
213,50
212,37
212,86
214,44
1,13
+0,53
20:25:00
25.11.2025
 6 Monate Chart
Vulcan Materials
US9291601097
4,24%
20,45%
291,08
287,19
287,08
292,00
3,89
+1,35
20:26:00
25.11.2025
 6 Monate Chart
Microsoft
US5949181045
4,09%
18,24%
476,49
474,00
464,90
477,74
2,49
+0,53
20:26:00
25.11.2025
 6 Monate Chart
CMS Energy
US1258961002
4,07%
18,42%
74,35
74,30
74,32
74,99
0,05
+0,07
20:25:00
25.11.2025
 6 Monate Chart
Southwest Airlines
US8447411088
4,04%
37,72%
34,34
33,28
33,30
34,72
1,06
+3,19
20:26:00
25.11.2025
 6 Monate Chart
Lowes Companies
US5486611073
3,96%
20,98%
237,17
228,76
230,48
238,13
8,41
+3,68
20:25:00
25.11.2025
 6 Monate Chart
Intuitive Surgical
US46120E6023
3,93%
32,95%
575,96
568,48
561,79
577,06
7,48
+1,32
20:25:00
25.11.2025
 6 Monate Chart
Coterra Energy
US1270971039
3,80%
34,10%
25,90
26,20
25,72
26,10
-0,30
-1,15
20:25:00
25.11.2025
 6 Monate Chart
WEC Energy Group
US92939U1060
3,65%
16,15%
110,96
111,02
110,80
111,78
-0,06
-0,05
20:25:00
25.11.2025
 6 Monate Chart
Sysco
US8718291078
3,62%
18,49%
75,48
74,70
75,03
76,24
0,78
+1,04
20:26:00
25.11.2025
 6 Monate Chart
PPL
US69351T1060
3,61%
17,73%
36,19
36,48
36,10
36,67
-0,29
-0,79
20:25:00
25.11.2025
 6 Monate Chart
Eaton
IE00B8KQN827
3,50%
32,19%
335,54
330,43
324,93
335,80
5,11
+1,55
20:26:00
25.11.2025
 6 Monate Chart
Prudential Financial
US7443201022
3,48%
23,16%
108,66
107,19
107,84
109,00
1,47
+1,37
20:24:00
25.11.2025
 6 Monate Chart
M&T Bank
US55261F1049
3,19%
25,09%
191,80
187,58
188,78
192,23
4,22
+2,25
20:23:00
25.11.2025
 6 Monate Chart
YUM! Brands
US9884981013
3,16%
21,19%
153,05
151,08
151,81
154,08
1,97
+1,30
20:26:00
25.11.2025
 6 Monate Chart
Duke Energy
US26441C2044
3,09%
16,37%
121,68
122,09
121,62
122,92
-0,41
-0,34
20:25:00
25.11.2025
 6 Monate Chart
Snap-On
US8330341012
3,01%
24,13%
338,89
333,02
334,54
339,16
5,87
+1,76
20:23:00
25.11.2025
 6 Monate Chart
MGM Resorts International
US5529531015
2,97%
36,25%
34,06
32,38
32,53
34,40
1,68
+5,19
20:26:00
25.11.2025
 6 Monate Chart
Public Service Enterprise Group
US7445731067
2,94%
23,54%
81,69
82,14
81,53
82,52
-0,45
-0,55
20:26:00
25.11.2025
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
2,84%
45,11%
18,33
17,75
17,89
18,71
0,58
+3,24
20:26:00
25.11.2025
 6 Monate Chart
Edison International
US2810201077
2,65%
30,14%
58,82
59,18
58,69
59,75
-0,36
-0,61
20:25:00
25.11.2025
 6 Monate Chart
Charles Schwab
US8085131055
2,56%
26,28%
90,91
90,52
89,50
91,14
0,39
+0,43
20:25:00
25.11.2025
 6 Monate Chart
Blackstone
US09260D1072
2,50%
29,92%
143,54
141,42
140,84
144,28
2,12
+1,50
20:25:00
25.11.2025
 6 Monate Chart
Leggett Platt
US5246601075
2,48%
48,11%
7,98
7,93
7,98
7,98
0,05
+0,63
08:04:00
25.11.2025
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
2,37%
31,63%
48,66
47,76
48,19
49,40
0,90
+1,87
20:25:00
25.11.2025
 6 Monate Chart
Williams Companies
US9694571004
2,36%
26,00%
59,37
59,43
58,61
59,49
-0,07
-0,11
20:25:00
25.11.2025
 6 Monate Chart
Nike
US6541061031
2,30%
38,39%
63,68
61,93
61,87
64,11
1,75
+2,82
20:25:00
25.11.2025
 6 Monate Chart
Take Two
US8740541094
2,29%
27,49%
241,56
239,07
239,03
242,38
2,49
+1,04
20:19:00
25.11.2025
 6 Monate Chart
Packaging
US6951561090
2,21%
23,28%
200,61
197,32
198,88
201,25
3,29
+1,67
20:23:00
25.11.2025
 6 Monate Chart
Starbucks
US8552441094
1,77%
26,95%
85,45
83,34
82,83
85,60
2,11
+2,53
20:26:00
25.11.2025
 6 Monate Chart
Huntington BancAkties
US4461501045
1,77%
25,90%
16,07
15,91
15,98
16,20
0,16
+0,97
20:26:00
25.11.2025
 6 Monate Chart
Chubb
CH0044328745
1,60%
28,39%
297,73
295,81
297,14
299,20
1,92
+0,65
20:25:00
25.11.2025
 6 Monate Chart
Raymond James Financial
US7547301090
1,56%
24,96%
154,53
153,15
153,22
155,05
1,38
+0,90
20:25:00
25.11.2025
 6 Monate Chart
Henry Schein
US8064071025
1,50%
31,84%
75,38
74,46
74,74
75,82
0,92
+1,24
20:25:00
25.11.2025
 6 Monate Chart
Ecolab
US2788651006
1,13%
19,53%
274,40
268,80
270,00
275,12
5,60
+2,08
20:24:00
25.11.2025
 6 Monate Chart
Omnicom Group
US6819191064
1,03%
29,01%
72,73
74,83
72,71
75,51
-2,10
-2,81
20:26:00
25.11.2025
 6 Monate Chart
Dover
US2600031080
0,98%
23,60%
185,73
183,04
182,91
186,30
2,69
+1,47
20:24:00
25.11.2025
 6 Monate Chart
Moodys
US6153691059
0,84%
21,59%
485,82
478,75
481,42
486,73
7,07
+1,48
20:24:00
25.11.2025
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
0,74%
20,57%
323,14
317,52
319,84
324,22
5,62
+1,77
20:25:00
25.11.2025
 6 Monate Chart
Realty
US7561091049
0,55%
14,98%
56,59
56,49
56,47
57,04
0,10
+0,18
20:26:00
25.11.2025
 6 Monate Chart
Franklin Resources
US3546131018
0,53%
27,50%
22,22
22,03
21,99
22,32
0,19
+0,84
20:24:00
25.11.2025
 6 Monate Chart
ConocoPhillips
US20825C1045
0,28%
30,34%
86,75
87,56
85,70
86,93
-0,81
-0,93
20:26:00
25.11.2025
 6 Monate Chart
Illinois Tool Works
US4523081093
0,19%
18,19%
248,06
242,53
244,79
248,56
5,53
+2,28
20:23:00
25.11.2025
 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
AutoZone
US0533321024
-0,18%
23,85%
3.942,49
3.851,52
3.841,55
3.958,60
90,97
+2,36
20:21:00
25.11.2025
 6 Monate Chart
Occidental Petroleum
US6745991058
-0,18%
32,92%
41,45
41,43
40,86
41,52
0,02
+0,05
20:25:00
25.11.2025
 6 Monate Chart
NRG Energy
US6293775085
-0,18%
54,90%
163,28
166,85
161,11
168,07
-3,57
-2,14
20:23:00
25.11.2025
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
-0,19%
13,27%
83,48
83,45
83,47
83,64
0,03
+0,04
20:25:00
25.11.2025
 6 Monate Chart
Humana
US4448591028
-0,48%
43,73%
236,87
229,20
228,40
237,18
7,67
+3,35
20:25:00
25.11.2025
 6 Monate Chart
Coca-Cola
US1912161007
-0,73%
16,13%
72,23
72,59
72,14
72,92
-0,36
-0,50
20:25:00
25.11.2025
 6 Monate Chart
Regency Centers
US7588491032
-0,81%
19,21%
71,47
71,17
71,09
71,88
0,30
+0,41
20:25:00
25.11.2025
 6 Monate Chart
Expand Energy
US1651677353
-0,83%
42,01%
115,74
116,55
114,50
116,48
-0,81
-0,69
20:25:00
25.11.2025
 6 Monate Chart
DTE Energy
US2333311072
-0,85%
19,50%
135,24
136,07
135,19
136,92
-0,83
-0,61
20:24:00
25.11.2025
 6 Monate Chart
Dollar General
US2566771059
-0,88%
32,16%
103,81
101,69
102,41
106,27
2,12
+2,08
20:25:00
25.11.2025
 6 Monate Chart
Union Pacific
US9078181081
-0,99%
19,97%
228,64
224,50
225,40
229,09
4,14
+1,84
20:26:00
25.11.2025
 6 Monate Chart
Zimmer Biomet
US98956P1021
-1,02%
31,14%
96,48
93,52
94,11
96,63
2,96
+3,17
20:25:00
25.11.2025
 6 Monate Chart
NXP Semiconductors
NL0009538784
-1,18%
34,18%
191,19
191,56
188,55
193,87
-0,37
-0,19
20:26:00
25.11.2025
 6 Monate Chart
Southern
US8425871071
-1,27%
15,17%
88,84
89,14
88,64
89,46
-0,30
-0,34
20:26:00
25.11.2025
 6 Monate Chart
Stanley Black Decker
US8545021011
-1,35%
36,62%
70,08
67,19
68,23
70,87
2,89
+4,30
20:25:00
25.11.2025
 6 Monate Chart
Berkshire Hathaway
US0846707026
-1,39%
15,17%
508,12
507,81
506,90
512,35
0,31
+0,06
20:25:00
25.11.2025
 6 Monate Chart
Genuine Parts
US3724601055
-1,39%
22,93%
128,82
126,51
127,00
129,29
2,31
+1,83
20:25:00
25.11.2025
 6 Monate Chart
Kimco Realty
US49446R1095
-1,68%
19,45%
20,72
20,45
20,51
20,77
0,27
+1,30
20:25:00
25.11.2025
 6 Monate Chart
Pinnacle West Capital
US7234841010
-1,91%
17,42%
89,49
89,44
89,38
90,54
0,05
+0,06
20:20:00
25.11.2025
 6 Monate Chart
Masco
US5745991068
-2,15%
26,82%
63,12
61,74
61,99
63,35
1,38
+2,24
20:26:00
25.11.2025
 6 Monate Chart
Palo Alto Networks
US6974351057
-2,58%
30,83%


-
-

 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-2,70%
34,94%
428,60
424,00
424,50
431,20
4,60
+1,08
20:24:00
25.11.2025
 6 Monate Chart
Fortive
US34959J1088
-3,07%
25,64%
52,98
52,46
52,89
53,31
0,52
+0,99
20:26:00
25.11.2025
 6 Monate Chart
Stryker
US8636671013
-3,21%
22,95%
375,81
370,22
372,13
376,36
5,59
+1,51
20:25:00
25.11.2025
 6 Monate Chart
McDonalds
US5801351017
-3,54%
17,01%
308,66
304,90
306,75
311,39
3,76
+1,23
20:26:00
25.11.2025
 6 Monate Chart
Coinbase
US19260Q1076
-3,64%
66,64%
246,96
255,97
240,78
249,91
-9,01
-3,52
20:25:00
25.11.2025
 6 Monate Chart
Fastenal
US3119001044
-3,91%
23,26%
39,88
39,59
39,41
39,96
0,29
+0,72
20:25:00
25.11.2025
 6 Monate Chart
United Parcel Service
US9113121068
-4,01%
30,03%
94,65
93,56
93,56
95,38
1,09
+1,17
20:24:00
25.11.2025
 6 Monate Chart
Autodesk
US0527691069
-4,18%
27,73%
296,43
289,85
287,11
297,67
6,58
+2,27
20:25:00
25.11.2025
 6 Monate Chart
Global Payments
US37940X1028
-4,27%
31,90%
74,08
72,80
73,19
74,70
1,28
+1,76
20:25:00
25.11.2025
 6 Monate Chart
Abbott Laboratories
US0028241000
-4,36%
20,89%
128,19
127,19
126,24
128,61
1,00
+0,79
20:25:00
25.11.2025
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-4,38%
31,64%
633,03
613,05
618,44
633,20
19,98
+3,26
20:26:00
25.11.2025
 6 Monate Chart
Kinder Morgan
US49456B1017
-4,43%
27,94%
26,71
26,82
26,32
26,78
-0,11
-0,41
20:26:00
25.11.2025
 6 Monate Chart
S&P Global
US78409V1044
-4,44%
20,29%
494,49
489,24
489,95
496,46
5,25
+1,07
20:26:00
25.11.2025
 6 Monate Chart
A.O. Smith
US8318652091
-4,52%
26,09%
65,30
64,10
64,27
65,31
1,20
+1,87
20:23:00
25.11.2025
 6 Monate Chart
Garmin
CH0114405324
-4,55%
29,86%
192,21
192,40
191,59
194,17
-0,19
-0,10
20:25:00
25.11.2025
 6 Monate Chart
MetLife
US59156R1086
-4,60%
24,60%
75,84
75,19
75,15
76,16
0,65
+0,86
20:25:00
25.11.2025
 6 Monate Chart
CME Group A
US12572Q1058
-4,61%
20,26%
276,55
275,68
274,65
277,09
0,87
+0,32
20:24:00
25.11.2025
 6 Monate Chart
Essex Property Trust
US2971781057
-4,73%
20,92%
261,78
260,25
260,16
263,56
1,53
+0,59
20:23:00
25.11.2025
 6 Monate Chart
Altria
US02209S1033
-4,73%
22,23%
58,17
57,33
57,50
58,27
0,84
+1,47
20:25:00
25.11.2025
 6 Monate Chart
Kroger
US5010441013
-4,76%
25,32%
65,95
64,29
64,78
66,12
1,66
+2,58
20:26:00
25.11.2025
 6 Monate Chart
EOG Resources
US26875P1012
-4,93%
26,34%
105,47
106,59
104,61
106,03
-1,12
-1,05
20:25:00
25.11.2025
 6 Monate Chart
Lockheed Martin
US5398301094
-4,96%
28,15%
451,73
451,06
448,62
454,03
0,67
+0,15
20:25:00
25.11.2025
 6 Monate Chart
Tyson Foods
US9024941034
-4,99%
22,91%
56,76
57,17
56,69
57,80
-0,41
-0,72
20:26:00
25.11.2025
 6 Monate Chart
Cadence Design Systems
US1273871087
-5,03%
36,40%
304,13
304,47
298,37
305,75
-0,34
-0,11
20:25:00
25.11.2025
 6 Monate Chart
Deere
US2441991054
-5,54%
22,55%
498,42
487,23
488,44
500,46
11,19
+2,30
20:25:00
25.11.2025
 6 Monate Chart
Consolidated Edison
US2091151041
-5,66%
18,34%
98,67
98,92
98,65
100,28
-0,25
-0,25
20:25:00
25.11.2025
 6 Monate Chart
Home Depot
US4370761029
-5,76%
21,73%
349,86
336,58
338,98
351,43
13,28
+3,95
20:25:00
25.11.2025
 6 Monate Chart
Boston Scientific
US1011371077
-5,77%
27,97%
101,16
98,04
98,76
101,43
3,12
+3,18
20:25:00
25.11.2025
 6 Monate Chart
Sherwin-Williams
US8243481061
-5,77%
25,43%
341,64
338,00
337,14
344,06
3,64
+1,08
20:26:00
25.11.2025
 6 Monate Chart
The Kraft Heinz Company
US5007541064
-5,93%
25,08%
25,39
25,23
25,27
25,60
0,16
+0,61
20:25:00
25.11.2025
 6 Monate Chart
TransDigm Group
US8936411003
-6,00%
30,54%
1.354,07
1.335,76
1.337,83
1.355,65
18,31
+1,37
20:25:00
25.11.2025
 6 Monate Chart
Cognizant
US1924461023
-6,02%
29,46%
76,24
74,92
75,21
76,44
1,32
+1,76
20:25:00
25.11.2025
 6 Monate Chart
Avery Dennison
US0536111091
-6,33%
24,37%
170,23
167,59
168,86
171,37
2,64
+1,58
20:23:00
25.11.2025
 6 Monate Chart
MasterCard
US57636Q1040
-6,41%
21,57%
548,91
537,85
540,20
549,50
11,06
+2,06
20:26:00
25.11.2025
 6 Monate Chart
Unum Group
US91529Y1064
-6,60%
29,97%
64,76
65,62
64,76
64,76
-0,86
-1,31
08:06:00
25.11.2025
 6 Monate Chart
McCormick
US5797802064
-6,76%
23,02%
66,78
66,92
66,66
68,15
-0,14
-0,21
20:24:00
25.11.2025
 6 Monate Chart
J. M. Smucker
US8326964058
-6,97%
34,59%
100,61
104,27
100,11
102,64
-3,66
-3,51
20:24:00
25.11.2025
 6 Monate Chart
Air Products and Chemicals
US0091581068
-7,00%
20,37%
258,92
256,58
257,12
259,37
2,34
+0,91
20:25:00
25.11.2025
 6 Monate Chart
Verizon
US92343V1044
-7,21%
19,07%
40,51
40,21
40,41
40,80
0,30
+0,73
20:26:00
25.11.2025
 6 Monate Chart
Campbell Soup
US1344291091
-7,45%
26,69%
30,45
30,61
30,45
31,02
-0,17
-0,54
20:26:00
25.11.2025
 6 Monate Chart
Walt Disney
US2546871060
-7,98%
24,31%
103,23
101,94
102,22
103,90
1,29
+1,27
20:26:00
25.11.2025
 6 Monate Chart
AT&T
US00206R1023
-7,99%
19,02%
25,81
25,62
25,76
26,21
0,19
+0,72
20:25:00
25.11.2025
 6 Monate Chart
American Water Works
US0304201033
-8,05%
21,81%
130,68
131,51
130,62
132,82
-0,83
-0,63
20:24:00
25.11.2025
 6 Monate Chart
Visa
US92826C8394
-8,10%
21,71%
335,06
329,30
328,90
335,21
5,76
+1,75
20:26:00
25.11.2025
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
-8,11%
32,88%
40,40
40,80
40,40
40,40
-0,40
-0,98
08:05:00
25.11.2025
 6 Monate Chart
Target
US87612E1064
-8,54%
30,69%
86,01
84,54
84,74
86,57
1,47
+1,74
20:26:00
25.11.2025
 6 Monate Chart
Digital Realty Trust
US2538681030
-8,69%
23,48%
156,83
159,01
156,57
159,49
-2,19
-1,37
20:25:00
25.11.2025
 6 Monate Chart
American International Group (AIG)
US0268747849
-8,69%
23,20%
75,44
75,11
75,40
76,24
0,33
+0,44
20:22:00
25.11.2025
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-8,80%
26,39%
315,52
309,99
312,45
316,67
5,53
+1,78
20:25:00
25.11.2025
 6 Monate Chart
Intuit
US4612021034
-8,98%
27,61%
651,98
653,23
640,34
658,44
-1,25
-0,19
20:26:00
25.11.2025
 6 Monate Chart
CoStar Group
US22160N1090
-9,17%
29,72%
68,22
67,55
67,22
68,47
0,67
+0,99
20:26:00
25.11.2025
 6 Monate Chart
Ball
US0584981064
-9,24%
26,08%
49,41
48,83
49,23
49,66
0,58
+1,19
20:25:00
25.11.2025
 6 Monate Chart
Microchip Technology
US5950171042
-9,80%
40,56%
51,24
51,25
49,81
52,31
-0,01
-0,02
20:26:00
25.11.2025
 6 Monate Chart
Public Storage
US74460D1090
-9,81%
21,77%
273,54
269,17
270,77
275,06
4,37
+1,62
20:26:00
25.11.2025
 6 Monate Chart
Skyworks Solutions
US83088M1027
-9,91%
38,41%
63,21
63,05
62,28
63,83
0,16
+0,25
20:26:00
25.11.2025
 6 Monate Chart
AvalonBay Communities
US0534841012
-9,96%
19,55%
181,75
180,41
181,66
183,49
1,34
+0,74
20:25:00
25.11.2025
 6 Monate Chart
DoorDash
US25809K1051
-10,36%
44,55%


-
-

 6 Monate Chart
News
US65249B1098
-10,66%
23,99%
25,55
25,23
25,14
25,63
0,32
+1,27
20:26:00
25.11.2025
 6 Monate Chart
UDR
US9026531049
-10,70%
18,11%
36,00
35,63
35,84
36,22
0,37
+1,04
20:26:00
25.11.2025
 6 Monate Chart
News B
US65249B2088
-10,79%
25,91%
29,12
28,86
28,63
29,24
0,26
+0,90
20:25:00
25.11.2025
 6 Monate Chart
Equity Residential
US29476L1070
-11,02%
19,39%
61,27
60,55
60,82
61,62
0,72
+1,19
20:25:00
25.11.2025
 6 Monate Chart
The Western Union Company
US9598021098
-11,29%
35,35%
7,37
7,35
7,23
7,44
0,02
+0,31
15:21:00
25.11.2025
 6 Monate Chart
Airbnb
US0090661010
-11,31%
27,97%


-
-

 6 Monate Chart
Extra Space Storage
US30225T1025
-11,34%
20,83%
132,89
130,35
131,19
133,45
2,54
+1,95
20:22:00
25.11.2025
 6 Monate Chart
VeriSign
US92343E1029
-11,42%
32,01%
255,18
249,57
249,19
255,73
5,61
+2,25
20:24:00
25.11.2025
 6 Monate Chart
Waste Management
US94106L1098
-11,50%
17,18%
216,28
211,84
212,49
216,50
4,44
+2,10
20:25:00
25.11.2025
 6 Monate Chart
Crown Castle
US22822V1017
-11,52%
23,08%
89,71
89,02
89,43
90,36
0,69
+0,78
20:25:00
25.11.2025
 6 Monate Chart
Texas Instruments
US8825081040
-11,86%
34,80%
160,53
161,26
158,80
161,90
-0,73
-0,45
20:25:00
25.11.2025
 6 Monate Chart
International Flavors Fragrances
US4595061015
-11,94%
26,01%
69,72
67,45
68,13
70,10
2,27
+3,37
20:26:00
25.11.2025
 6 Monate Chart
Linde
IE000S9YS762
-12,10%
14,94%


-
-

 6 Monate Chart
Procter Gamble
US7427181091
-12,10%
15,64%
148,22
146,98
147,59
148,62
1,24
+0,84
20:26:00
25.11.2025
 6 Monate Chart
General Mills
US3703341046
-12,23%
21,53%
46,85
46,95
46,83
47,68
-0,10
-0,21
20:24:00
25.11.2025
 6 Monate Chart
The Cigna Group Registered
US1255231003
-12,43%
35,50%
278,58
271,47
272,62
279,99
7,11
+2,62
20:25:00
25.11.2025
 6 Monate Chart
CF Industries
US1252691001
-12,54%
35,77%
78,10
77,66
77,82
79,00
0,44
+0,57
20:22:00
25.11.2025
 6 Monate Chart
Motorola Solutions
US6200763075
-12,76%
21,56%
371,37
368,33
366,59
373,53
3,04
+0,83
20:26:00
25.11.2025
 6 Monate Chart
Ameriprise Financial
US03076C1062
-12,83%
22,83%
453,36
446,05
446,14
455,21
7,31
+1,64
20:25:00
25.11.2025
 6 Monate Chart
Iron Mountain
US46284V1017
-12,84%
30,24%
85,41
84,73
83,45
85,75
0,68
+0,80
20:22:00
25.11.2025
 6 Monate Chart
Costco Wholesale
US22160K1051
-12,85%
18,81%
890,61
886,12
885,19
895,69
4,49
+0,51
20:25:00
25.11.2025
 6 Monate Chart
Boeing
US0970231058
-13,10%
28,27%
182,46
179,12
177,56
182,54
3,34
+1,86
20:25:00
25.11.2025
 6 Monate Chart
PPG Industries
US6935061076
-13,26%
27,66%
99,82
97,16
98,12
100,13
2,66
+2,74
20:26:00
25.11.2025
 6 Monate Chart
Grainger
US3848021040
-13,29%
23,98%
937,87
929,96
934,35
944,54
7,91
+0,85
20:18:00
25.11.2025
 6 Monate Chart
Netflix
US64110L1061
-13,53%
30,94%
104,47
106,97
104,01
106,30
-2,50
-2,34
20:26:00
25.11.2025
 6 Monate Chart
T-Mobile US
US8725901040
-13,87%
25,90%
206,91
207,34
206,50
209,66
-0,43
-0,21
20:26:00
25.11.2025
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-13,96%
17,81%
135,18
133,31
133,25
135,96
1,87
+1,40
20:25:00
25.11.2025
 6 Monate Chart
ONEOK
US6826801036
-14,15%
25,36%
70,88
70,23
69,89
70,88
0,65
+0,93
20:25:00
25.11.2025
 6 Monate Chart
Colgate-Palmolive
US1941621039
-14,30%
17,94%
79,34
79,18
79,22
80,07
0,16
+0,20
20:25:00
25.11.2025
 6 Monate Chart
Republic Services
US7607591002
-14,43%
19,42%
217,64
215,16
215,26
218,10
2,48
+1,15
20:23:00
25.11.2025
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-14,53%
18,23%
155,63
152,90
153,57
156,06
2,73
+1,79
20:25:00
25.11.2025
 6 Monate Chart
Philip Morris
US7181721090
-14,56%
29,31%
156,91
151,06
152,50
157,05
5,85
+3,87
20:26:00
25.11.2025
 6 Monate Chart
DaVita
US23918K1088
-14,69%
29,60%
121,56
119,49
120,36
121,77
2,07
+1,73
20:21:00
25.11.2025
 6 Monate Chart
PayPal
US70450Y1038
-14,80%
34,79%
61,56
60,56
60,78
61,97
1,00
+1,65
20:26:00
25.11.2025
 6 Monate Chart
Gap
US3647601083
-14,81%
51,60%
23,39
21,60
21,24
23,39
1,80
+8,31
17:52:00
25.11.2025
 6 Monate Chart
Equinix
US29444U7000
-14,87%
32,71%
753,39
760,62
752,86
768,85
-7,23
-0,95
20:23:00
25.11.2025
 6 Monate Chart
Church Dwight
US1713401024
-15,20%
21,28%
83,85
82,74
83,20
84,26
1,11
+1,34
20:25:00
25.11.2025
 6 Monate Chart
Weyerhaeuser
US9621661043
-15,43%
29,27%
22,05
21,51
21,64
22,15
0,54
+2,51
20:25:00
25.11.2025
 6 Monate Chart
Darden Restaurants
US2371941053
-15,53%
23,90%
178,01
173,32
174,16
178,87
4,69
+2,71
20:25:00
25.11.2025
 6 Monate Chart
Honeywell
US4385161066
-15,67%
24,03%
190,85
188,66
189,25
191,32
2,19
+1,16
20:25:00
25.11.2025
 6 Monate Chart
Mondelez
US6092071058
-15,79%
23,96%
56,16
56,19
55,72
56,73
-0,03
-0,05
20:26:00
25.11.2025
 6 Monate Chart
HP
US40434L1052
-15,82%
36,69%
24,70
24,38
24,29
25,05
0,32
+1,31
20:26:00
25.11.2025
 6 Monate Chart
Erie Indemnity
US29530P1021
-15,89%
27,94%
296,14
291,92
294,73
298,09
4,22
+1,45
20:24:00
25.11.2025
 6 Monate Chart
Brown-Forman B
US1156372096
-15,97%
45,54%
28,53
28,55
28,47
28,94
-0,02
-0,07
20:25:00
25.11.2025
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-16,34%
27,90%
46,46
46,23
46,24
47,24
0,23
+0,50
20:25:00
25.11.2025
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-16,78%
31,29%
65,94
64,41
64,98
66,27
1,53
+2,38
20:26:00
25.11.2025
 6 Monate Chart
American Tower
US03027X1000
-16,79%
22,21%
180,24
179,57
179,72
181,89
0,67
+0,37
20:25:00
25.11.2025
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-16,91%
23,62%
194,04
193,09
193,83
195,20
0,95
+0,49
20:25:00
25.11.2025
 6 Monate Chart
Align Technology
US0162551016
-17,27%
59,13%
149,43
143,63
144,36
152,89
5,80
+4,04
20:23:00
25.11.2025
 6 Monate Chart
Super Micro Computer
US86800U3023
-17,56%
68,96%
32,24
33,32
31,18
32,58
-1,08
-3,24
20:26:00
25.11.2025
 6 Monate Chart
Elevance Health
US0367521038
-17,66%
39,09%
335,49
329,60
330,15
338,67
5,89
+1,79
20:24:00
25.11.2025
 6 Monate Chart
DXC Technology
US23355L1061
-17,94%
42,11%
11,30
10,89
10,96
11,30
0,42
+3,81
16:12:00
25.11.2025
 6 Monate Chart
Cintas
US1729081059
-17,99%
24,44%
183,80
182,16
181,81
184,41
1,64
+0,90
20:23:00
25.11.2025
 6 Monate Chart
Salesforce
US79466L3024
-18,05%
31,64%
232,95
226,82
226,80
233,24
6,13
+2,70
20:26:00
25.11.2025
 6 Monate Chart
F5 Networks
US3156161024
-18,27%
41,20%
241,41
236,14
236,14
241,80
5,27
+2,23
20:24:00
25.11.2025
 6 Monate Chart
Deckers Outdoor
US2435371073
-18,58%
42,14%
84,84
83,13
83,15
86,28
1,71
+2,06
20:25:00
25.11.2025
 6 Monate Chart
ServiceNow
US81762P1021
-19,03%
32,97%
829,83
815,84
812,37
830,90
13,99
+1,71
20:25:00
25.11.2025
 6 Monate Chart
Progressive
US7433151039
-20,21%
22,36%
226,43
225,08
225,93
228,49
1,35
+0,60
20:21:00
25.11.2025
 6 Monate Chart
Equifax
US2944291051
-20,26%
35,86%
213,91
209,62
209,86
216,06
4,29
+2,05
20:25:00
25.11.2025
 6 Monate Chart
Synopsys
US8716071076
-20,49%
71,86%
400,14
404,63
394,41
405,19
-4,49
-1,11
20:26:00
25.11.2025
 6 Monate Chart
ConAgra Foods
US2058871029
-20,76%
31,87%
17,66
17,52
17,59
17,85
0,14
+0,80
20:24:00
25.11.2025
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-20,79%
45,76%
46,77
45,36
45,79
47,13
1,41
+3,11
20:25:00
25.11.2025
 6 Monate Chart
Clorox
US1890541097
-21,30%
27,56%
106,89
105,66
106,04
107,45
1,23
+1,16
20:25:00
25.11.2025
 6 Monate Chart
Accenture
IE00B4BNMY34
-21,47%
28,11%
249,71
243,62
245,00
251,57
6,09
+2,50
20:23:00
25.11.2025
 6 Monate Chart
Pool
US73278L1052
-21,75%
34,56%
243,84
236,71
238,51
246,06
7,13
+3,01
20:25:00
25.11.2025
 6 Monate Chart
Alaska Air Group
US0116591092
-21,88%
42,08%
34,90
34,42
34,90
34,90
0,48
+1,39
08:04:00
25.11.2025
 6 Monate Chart
International Paper
US4601461035
-21,90%
37,06%
38,85
37,59
37,95
38,89
1,26
+3,34
20:25:00
25.11.2025
 6 Monate Chart
Adobe
US00724F1012
-22,33%
27,08%
319,60
318,73
315,62
321,50
0,87
+0,27
20:25:00
25.11.2025
 6 Monate Chart
Automatic Data Processing
US0530151036
-22,53%
18,47%
256,12
250,10
250,76
260,00
6,02
+2,41
20:25:00
25.11.2025
 6 Monate Chart
Roper Technolgies
US7766961061
-22,75%
21,68%
445,75
439,64
439,40
446,03
6,11
+1,39
20:25:00
25.11.2025
 6 Monate Chart
Dow
US2605571031
-23,12%
53,27%
23,06
22,53
22,63
23,35
0,53
+2,35
20:25:00
25.11.2025
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-23,24%
23,18%
181,77
179,59
180,62
182,33
2,18
+1,21
20:25:00
25.11.2025
 6 Monate Chart
Comcast
US20030N1019
-23,94%
28,26%
26,64
26,46
26,55
27,09
0,18
+0,68
20:25:00
25.11.2025
 6 Monate Chart
Hormel Foods
US4404521001
-24,52%
28,82%
22,88
22,60
22,83
23,05
0,28
+1,24
20:25:00
25.11.2025
 6 Monate Chart
Kimberly-Clark
US4943681035
-26,85%
27,59%
105,49
105,03
105,05
106,25
0,46
+0,44
20:26:00
25.11.2025
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-26,93%
45,60%
52,36
51,22
51,60
52,83
1,14
+2,23
20:23:00
25.11.2025
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-27,28%
28,27%
250,06
248,21
249,36
251,25
1,85
+0,74
20:25:00
25.11.2025
 6 Monate Chart
Eastman Chemical Company
US2774321002
-27,92%
45,13%
50,74
51,52
50,74
50,74
-0,78
-1,51
08:04:00
25.11.2025
 6 Monate Chart
LKQ
US5018892084
-28,00%
38,44%
29,65
29,15
29,34
29,93
0,50
+1,72
20:26:00
25.11.2025
 6 Monate Chart
Constellation Brands A
US21036P1084
-29,13%
30,84%
131,47
132,11
131,36
133,40
-0,64
-0,48
20:26:00
25.11.2025
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-29,79%
28,15%
223,24
219,84
220,89
224,75
3,40
+1,54
20:25:00
25.11.2025
 6 Monate Chart
Paychex
US7043261079
-30,41%
23,94%
111,71
109,91
110,02
112,08
1,80
+1,64
20:25:00
25.11.2025
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-31,95%
38,30%
9,08
9,17
9,08
9,08
-0,09
-0,96
08:06:00
25.11.2025
 6 Monate Chart
The Mosaic
US61945C1036
-31,97%
41,30%
24,10
23,60
23,72
24,41
0,50
+2,12
20:26:00
25.11.2025
 6 Monate Chart
Centene
US15135B1017
-33,99%
72,56%
39,70
38,17
38,39
39,80
1,53
+4,01
20:25:00
25.11.2025
 6 Monate Chart
Under Armour
US9043111072
-34,92%
51,52%
3,91
3,84
3,80
3,91
0,07
+1,74
16:37:00
25.11.2025
 6 Monate Chart
Under Armour
US9043112062
-34,95%
51,74%
3,66
3,62
3,59
3,66
0,04
+0,97
10:40:00
25.11.2025
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-37,84%
41,55%
33,12
31,19
31,45
33,27
1,93
+6,19
20:25:00
25.11.2025
 6 Monate Chart
Baxter International
US0718131099
-40,40%
52,78%
18,52
18,18
18,30
18,62
0,34
+1,84
20:25:00
25.11.2025
 6 Monate Chart
Robert Half
US7703231032
-40,70%
36,89%
23,00
23,60
23,00
23,00
-0,60
-2,54
08:04:00
25.11.2025
 6 Monate Chart
CarMax
US1431301027
-45,34%
56,54%
30,70
30,27
30,70
30,70
0,43
+1,42
08:05:00
25.11.2025
 6 Monate Chart
The Trade Desk A
US88339J1051
-47,57%
64,73%
39,13
39,06
38,47
39,31
0,07
+0,18
20:26:00
25.11.2025
 6 Monate Chart
Gartner
US3666511072
-48,51%
51,38%
234,42
230,24
230,08
235,93
4,18
+1,82
20:24:00
25.11.2025
 6 Monate Chart
Charter A
US16119P1084
-51,98%
39,37%
201,08
199,08
199,08
204,65
2,00
+1,00
20:25:00
25.11.2025
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-53,17%
43,28%
10,79
10,86
10,79
10,90
-0,07
-0,60
14:02:00
25.11.2025
 6 Monate Chart
Fiserv
US3377381088
-62,71%
70,30%
60,71
60,67
60,56
61,73
0,04
+0,07
20:26:00
25.11.2025
 6 Monate Chart

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