S&P 500

S&P 500 handeln
6.855,92 PKT +6,20 PKT +0,09 %
Indikation*
6.857,12 PKT +7,40 PKT +0,11 %
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
403,05%
94,08%


-
-

 6 Monate Chart
Western Digital
US9581021055
186,60%
62,23%
161,00
155,59
153,23
161,53
5,41
+3,48
23:20:00
04.12.2025
 6 Monate Chart
Micron Technology
US5951121038
122,84%
53,48%
226,65
234,16
223,37
230,40
-7,51
-3,21
23:20:00
04.12.2025
 6 Monate Chart
Albemarle
US0126531013
114,71%
68,35%
119,14
126,49
117,67
125,32
-7,35
-5,81
22:15:00
04.12.2025
 6 Monate Chart
Intel
US4581401001
110,26%
64,47%
40,50
43,76
40,15
43,28
-3,26
-7,45
23:20:00
04.12.2025
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
87,61%
31,15%
317,62
319,63
314,72
322,36
-2,01
-0,63
23:20:00
04.12.2025
 6 Monate Chart
Lam Research
US5128073062
85,87%
42,70%
157,09
159,75
154,94
158,47
-2,66
-1,67
23:20:00
04.12.2025
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
85,68%
30,06%
318,39
320,62
315,60
322,61
-2,23
-0,70
23:20:00
04.12.2025
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
80,60%
63,38%
215,98
217,60
214,17
219,10
-1,62
-0,74
23:20:00
04.12.2025
 6 Monate Chart
Caterpillar
US1491231015
66,72%
32,00%
599,15
591,49
588,29
602,61
7,66
+1,30
22:15:00
04.12.2025
 6 Monate Chart
Invesco
BMG491BT1088
66,21%
35,39%
25,21
24,39
24,65
25,68
0,82
+3,36
22:15:00
04.12.2025
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
64,85%
48,69%
158,05
159,54
157,86
159,48
-1,49
-0,93
23:20:00
04.12.2025
 6 Monate Chart
Corning
US2193501051
63,46%
37,04%
85,45
83,55
83,14
87,27
1,90
+2,27
22:15:00
04.12.2025
 6 Monate Chart
AppLovin
US03831W1080
62,16%
70,10%


-
-

 6 Monate Chart
Applied Materials
US0382221051
61,17%
44,67%
269,44
268,63
266,00
272,73
0,81
+0,30
23:20:00
04.12.2025
 6 Monate Chart
Newmont
US6516391066
59,21%
46,85%
90,72
89,65
88,71
90,86
1,07
+1,19
22:15:00
04.12.2025
 6 Monate Chart
KLA-Tencor
US4824801009
56,87%
35,87%
1.208,08
1.211,75
1.197,90
1.216,00
-3,67
-0,30
23:20:00
04.12.2025
 6 Monate Chart
IQVIA
US46266C1053
55,77%
38,17%
224,92
227,24
214,01
225,74
-2,32
-1,02
22:15:00
04.12.2025
 6 Monate Chart
Expedia
US30212P3038
54,51%
52,31%
258,38
262,42
257,63
263,27
-4,04
-1,54
23:20:00
04.12.2025
 6 Monate Chart
Cummins
US2310211063
53,85%
28,47%
510,74
507,81
507,39
515,19
2,93
+0,58
22:15:00
04.12.2025
 6 Monate Chart
Incyte
US45337C1027
51,90%
34,84%
100,46
101,50
99,75
102,25
-1,04
-1,02
23:20:00
04.12.2025
 6 Monate Chart
General Motors
US37045V1008
51,86%
35,57%
75,29
74,69
74,90
76,22
0,60
+0,80
22:15:00
04.12.2025
 6 Monate Chart
Illumina
US4523271090
50,97%
59,31%
108,92
109,20
108,52
108,92
-0,28
-0,26
19:43:00
04.12.2025
 6 Monate Chart
Wynn Resorts
US9831341071
49,47%
35,39%
125,72
131,53
123,38
129,78
-5,81
-4,42
23:20:00
04.12.2025
 6 Monate Chart
Amphenol
US0320951017
48,33%
33,62%
139,46
138,65
137,96
140,31
0,81
+0,58
22:15:00
04.12.2025
 6 Monate Chart
Broadcom
US11135F1012
44,58%
43,02%
381,03
380,61
376,57
383,88
0,42
+0,11
23:20:00
04.12.2025
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
44,37%
40,35%
722,80
723,67
721,22
733,50
-0,87
-0,12
23:20:00
04.12.2025
 6 Monate Chart
Estée Lauder Companies
US5184391044
44,19%
46,51%
103,82
102,03
101,53
104,01
1,79
+1,75
22:15:00
04.12.2025
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
43,07%
36,69%
233,41
230,80
230,14
233,89
2,61
+1,13
22:15:00
04.12.2025
 6 Monate Chart
DuPont de Nemours
US26614N1028
42,58%
28,47%
39,82
39,66
39,61
40,27
0,16
+0,40
22:15:00
04.12.2025
 6 Monate Chart
V.F.
US9182041080
42,21%
62,93%
16,17
14,96
15,70
16,17
1,21
+8,09
14:43:00
04.12.2025
 6 Monate Chart
Comerica
US2003401070
41,84%
35,77%
71,00
69,50
71,00
71,00
1,50
+2,16
08:05:00
04.12.2025
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
41,59%
34,76%
575,24
580,45
560,32
579,62
-5,21
-0,90
22:15:00
04.12.2025
 6 Monate Chart
IDEXX Laboratories
US45168D1046
40,44%
50,38%
717,47
725,93
714,18
728,25
-8,46
-1,17
23:20:00
04.12.2025
 6 Monate Chart
Tapestry
US8760301072
39,79%
40,59%
115,06
111,92
110,78
115,59
3,14
+2,81
22:15:00
04.12.2025
 6 Monate Chart
D.R. Horton
US23331A1097
39,20%
42,19%
160,73
165,00
159,94
165,85
-4,27
-2,59
22:15:00
04.12.2025
 6 Monate Chart
Electronic Arts
US2855121099
36,88%
34,45%
203,44
203,21
203,07
203,57
0,23
+0,11
23:20:00
04.12.2025
 6 Monate Chart
Apple
US0378331005
36,44%
25,14%
280,70
284,15
278,60
284,72
-3,45
-1,21
23:20:00
04.12.2025
 6 Monate Chart
Goldman Sachs
US38141G1040
36,26%
25,93%
837,83
836,57
834,91
843,74
1,26
+0,15
22:15:00
04.12.2025
 6 Monate Chart
Valero Energy
US91913Y1001
35,97%
34,18%
174,95
177,05
171,95
177,73
-2,10
-1,19
22:15:00
04.12.2025
 6 Monate Chart
Citigroup
US1729674242
35,77%
25,44%
107,79
106,72
106,88
108,70
1,07
+1,00
22:15:00
04.12.2025
 6 Monate Chart
AES
US00130H1059
35,36%
52,46%
13,93
13,71
13,73
14,04
0,22
+1,60
22:15:00
04.12.2025
 6 Monate Chart
Biogen
US09062X1037
34,83%
34,57%
181,98
180,75
179,27
182,48
1,23
+0,68
23:20:00
04.12.2025
 6 Monate Chart
Citizens Financial Group
US1746101054
34,64%
28,81%
55,88
55,68
55,45
56,04
0,20
+0,36
22:15:00
04.12.2025
 6 Monate Chart
Eli Lilly
US5324571083
34,52%
38,56%
1.014,49
1.033,56
1.007,28
1.031,00
-19,07
-1,85
22:15:00
04.12.2025
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
34,01%
36,48%
187,54
187,92
186,60
190,95
-0,39
-0,20
23:20:00
04.12.2025
 6 Monate Chart
Nucor
US6703461052
33,61%
37,33%
162,54
164,71
160,77
163,73
-2,17
-1,32
22:15:00
04.12.2025
 6 Monate Chart
Sealed Air
US81211K1007
33,58%
37,56%
36,20
36,60
36,20
36,20
-0,40
-1,09
15:51:00
04.12.2025
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
32,18%
31,06%
315,88
309,23
308,68
318,44
6,65
+2,15
22:15:00
04.12.2025
 6 Monate Chart
Hanesbrands
US4103451021
32,13%
70,38%
5,52
5,66
0,00
0,00
-0,14
-2,52
07:43:00
01.12.2025
 6 Monate Chart
Quanta Services
US74762E1029
32,12%
41,43%
464,84
456,02
451,15
467,09
8,82
+1,93
22:15:00
04.12.2025
 6 Monate Chart
Agilent Technologies
US00846U1016
32,06%
30,16%
148,32
149,26
144,50
149,29
-0,94
-0,63
22:15:00
04.12.2025
 6 Monate Chart
Morgan Stanley
US6174464486
31,89%
24,27%
174,89
173,72
174,00
175,97
1,17
+0,67
22:15:00
04.12.2025
 6 Monate Chart
Delta Air Lines
US2473617023
31,57%
46,41%
67,24
67,49
66,87
68,05
-0,25
-0,37
22:15:00
04.12.2025
 6 Monate Chart
Merck
US58933Y1055
31,39%
30,32%
100,89
102,27
100,56
102,08
-1,38
-1,35
22:15:00
04.12.2025
 6 Monate Chart
Synchrony Financial
US87165B1035
31,32%
27,44%
80,40
79,15
79,18
80,64
1,25
+1,58
22:15:00
04.12.2025
 6 Monate Chart
Baker Hughes
US05722G1004
31,03%
37,19%
50,61
50,49
49,93
51,12
0,12
+0,24
23:20:00
04.12.2025
 6 Monate Chart
Leggett Platt
US5246601075
30,94%
53,62%
9,64
9,87
9,64
9,64
-0,23
-2,31
08:05:00
04.12.2025
 6 Monate Chart
United Airlines
US9100471096
30,27%
48,77%
104,73
108,48
104,44
109,00
-3,75
-3,46
23:20:00
04.12.2025
 6 Monate Chart
Halliburton
US4062161017
30,13%
44,55%
27,83
27,40
27,25
27,96
0,43
+1,57
22:15:00
04.12.2025
 6 Monate Chart
Cardinal Health
US14149Y1082
29,92%
34,05%
199,19
199,71
198,02
200,50
-0,52
-0,26
22:15:00
04.12.2025
 6 Monate Chart
Palantir
US69608A1088
29,28%
52,40%
177,92
176,08
174,44
178,43
1,84
+1,04
23:20:00
04.12.2025
 6 Monate Chart
Johnson Johnson
US4781601046
29,18%
17,47%
202,48
205,33
201,72
204,75
-2,85
-1,39
22:15:00
04.12.2025
 6 Monate Chart
Welltower
US95040Q1040
29,05%
23,31%
203,87
201,92
201,86
205,32
1,95
+0,97
22:15:00
04.12.2025
 6 Monate Chart
Ford Motor
US3453708600
28,89%
36,52%
13,14
13,09
13,06
13,24
0,05
+0,38
22:15:00
04.12.2025
 6 Monate Chart
Datadog A
US23804L1035
28,39%
56,36%


-
-

 6 Monate Chart
Expeditors International of Washington
US3021301094
28,10%
28,88%
150,50
148,09
147,99
151,21
2,41
+1,63
22:15:00
04.12.2025
 6 Monate Chart
PulteGroup
US7458671010
27,56%
37,04%
127,89
130,33
127,69
131,48
-2,44
-1,87
22:15:00
04.12.2025
 6 Monate Chart
Parker Hannifin
US7010941042
27,46%
25,61%
873,66
869,20
868,65
879,45
4,46
+0,51
22:15:00
04.12.2025
 6 Monate Chart
Ralph Lauren A
US7512121010
26,94%
37,53%
356,97
358,15
349,40
359,01
-1,18
-0,33
22:15:00
04.12.2025
 6 Monate Chart
HCA
US40412C1018
26,67%
26,88%
487,66
486,77
484,46
491,51
0,89
+0,18
22:15:00
04.12.2025
 6 Monate Chart
Analog Devices
US0326541051
26,46%
29,97%
277,26
278,24
275,54
279,50
-0,98
-0,35
23:20:00
04.12.2025
 6 Monate Chart
Tesla
US88160R1014
25,97%
53,28%
454,53
446,74
445,41
454,63
7,79
+1,74
23:20:00
04.12.2025
 6 Monate Chart
CBRE Group A
US12504L1098
25,93%
27,16%
161,47
162,28
160,87
162,85
-0,81
-0,50
22:15:00
04.12.2025
 6 Monate Chart
Mettler-Toledo International
US5926881054
25,05%
28,54%
1.422,81
1.434,88
1.394,08
1.440,02
-12,07
-0,84
22:15:00
04.12.2025
 6 Monate Chart
Lennar
US5260571048
24,52%
39,87%
126,75
133,13
126,71
133,10
-6,38
-4,79
22:15:00
04.12.2025
 6 Monate Chart
Bank of New York Mellon
US0640581007
24,50%
21,47%
113,95
113,09
113,21
114,42
0,86
+0,76
22:15:00
04.12.2025
 6 Monate Chart
Archer Daniels Midland
US0394831020
24,48%
36,69%
59,36
59,80
58,00
59,98
-0,44
-0,74
22:15:00
04.12.2025
 6 Monate Chart
NVIDIA
US67066G1040
23,97%
33,99%
183,38
179,59
179,97
184,51
3,79
+2,11
23:20:00
04.12.2025
 6 Monate Chart
Universal Health Services
US9139031002
23,93%
31,96%
230,59
230,15
228,12
232,11
0,44
+0,19
22:15:00
04.12.2025
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
23,65%
43,94%
22,90
22,26
22,31
23,08
0,64
+2,88
22:15:00
04.12.2025
 6 Monate Chart
Ventas
US92276F1003
23,13%
20,15%
80,45
80,00
79,72
81,26
0,45
+0,56
22:15:00
04.12.2025
 6 Monate Chart
Hasbro
US4180561072
22,82%
24,92%
81,85
82,47
81,32
82,38
-0,62
-0,75
23:20:00
04.12.2025
 6 Monate Chart
Ross Stores
US7782961038
22,72%
24,05%
177,09
178,00
176,29
179,04
-0,91
-0,51
23:20:00
04.12.2025
 6 Monate Chart
FedEx
US31428X1063
22,34%
28,47%
274,05
270,45
266,53
275,77
3,60
+1,33
22:15:00
04.12.2025
 6 Monate Chart
State Street
US8574771031
21,97%
28,07%
121,87
120,90
120,74
122,60
0,97
+0,80
22:15:00
04.12.2025
 6 Monate Chart
Rockwell Automation
US7739031091
21,57%
34,22%
403,89
400,37
400,00
406,44
3,52
+0,88
22:15:00
04.12.2025
 6 Monate Chart
Interactive Brokers Group
US45841N1072
21,38%
37,35%
65,95
64,96
64,87
66,18
0,99
+1,52
23:20:00
04.12.2025
 6 Monate Chart
AbbVie
US00287Y1091
20,88%
25,96%
228,71
230,24
227,64
230,87
-1,53
-0,66
22:15:00
04.12.2025
 6 Monate Chart
American Express
US0258161092
20,78%
24,03%
371,15
368,13
368,23
372,99
3,02
+0,82
22:15:00
04.12.2025
 6 Monate Chart
Oracle
US68389X1054
20,38%
71,75%
214,33
207,73
206,53
215,35
6,60
+3,18
22:15:00
04.12.2025
 6 Monate Chart
EMCOR Group
US29084Q1004
20,04%
42,74%
635,36
612,00
607,00
638,94
23,36
+3,82
22:15:00
04.12.2025
 6 Monate Chart
Marathon Petroleum
US56585A1025
19,99%
30,34%
190,15
189,43
187,85
191,64
0,72
+0,38
22:15:00
04.12.2025
 6 Monate Chart
Medtronic
IE00BTN1Y115
19,79%
19,63%
101,99
101,97
101,88
102,75
0,02
+0,02
22:15:00
04.12.2025
 6 Monate Chart
Raytheon Technologies
US75513E1010
19,54%
23,77%
171,31
168,45
168,90
172,05
2,86
+1,70
22:15:00
04.12.2025
 6 Monate Chart
General Dynamics
US3695501086
19,50%
19,15%
341,70
338,08
338,19
342,80
3,62
+1,07
22:15:00
04.12.2025
 6 Monate Chart
TKO GROUP
US87256C1018
19,49%
30,56%
200,87
194,90
195,13
201,08
5,97
+3,06
22:15:00
04.12.2025
 6 Monate Chart
Fox
US35137L1052
19,25%
30,85%
67,79
66,45
66,33
67,80
1,34
+2,02
23:20:00
04.12.2025
 6 Monate Chart
Regions Financial
US7591EP1005
19,13%
27,40%
26,41
26,20
26,14
26,62
0,21
+0,80
22:15:00
04.12.2025
 6 Monate Chart
Northern Trust
US6658591044
18,72%
28,28%
133,21
132,16
132,00
133,80
1,05
+0,79
23:20:00
04.12.2025
 6 Monate Chart
Capital One Financial
US14040H1059
18,18%
33,21%
229,71
227,24
226,61
230,89
2,47
+1,09
22:15:00
04.12.2025
 6 Monate Chart
Bank of America
US0605051046
18,05%
21,54%
54,16
54,09
54,01
54,68
0,07
+0,13
22:15:00
04.12.2025
 6 Monate Chart
Dollar Tree
US2567461080
17,60%
35,94%
115,87
112,92
114,55
119,13
2,95
+2,61
23:20:00
04.12.2025
 6 Monate Chart
Phillips 66
US7185461040
17,49%
26,24%
139,42
139,85
137,37
140,44
-0,43
-0,31
22:15:00
04.12.2025
 6 Monate Chart
Cisco
US17275R1023
17,13%
24,21%
77,76
77,75
77,18
77,86
0,01
+0,01
23:20:00
04.12.2025
 6 Monate Chart
CVS Health
US1266501006
17,12%
27,94%
76,75
75,00
74,15
76,79
1,75
+2,33
22:15:00
04.12.2025
 6 Monate Chart
NetApp
US64110D1046
17,11%
42,05%
115,99
114,66
114,41
116,50
1,33
+1,16
23:20:00
04.12.2025
 6 Monate Chart
NextEra Energy
US65339F1012
17,09%
28,18%
83,39
84,95
82,74
84,79
-1,56
-1,84
22:15:00
04.12.2025
 6 Monate Chart
Dell Technologies
US24703L2025
16,86%
44,66%
138,99
133,63
132,80
139,30
5,36
+4,01
22:15:00
04.12.2025
 6 Monate Chart
Norfolk Southern
US6558441084
16,82%
21,33%
295,13
294,05
292,90
295,93
1,08
+0,37
22:15:00
04.12.2025
 6 Monate Chart
Loews
US5404241086
16,67%
18,54%
104,49
105,75
104,30
106,12
-1,26
-1,19
22:15:00
04.12.2025
 6 Monate Chart
Allegion
IE00BFRT3W74
16,67%
24,53%
160,85
164,03
160,71
164,17
-3,18
-1,94
22:15:00
04.12.2025
 6 Monate Chart
PerkinElmer
US7140461093
16,65%
32,91%
102,55
103,26
99,62
103,46
-0,71
-0,69
22:15:00
04.12.2025
 6 Monate Chart
Hologic
US4364401012
16,36%
23,87%
74,86
75,01
74,74
75,12
-0,15
-0,20
23:20:00
04.12.2025
 6 Monate Chart
Danaher
US2358511028
16,09%
31,74%
227,13
228,46
223,81
228,61
-1,33
-0,58
22:15:00
04.12.2025
 6 Monate Chart
Cencora
US03073E1055
15,97%
26,97%
337,63
335,31
334,03
338,07
2,32
+0,69
22:15:00
04.12.2025
 6 Monate Chart
Prologis
US74340W1036
15,96%
21,55%
128,18
129,19
128,05
130,40
-1,01
-0,78
22:15:00
04.12.2025
 6 Monate Chart
Gap
US3647601083
15,91%
41,72%
22,82
22,90
22,82
22,82
-0,08
-0,35
08:22:00
04.12.2025
 6 Monate Chart
QUALCOMM
US7475251036
15,60%
35,96%
174,35
175,07
173,23
174,91
-0,72
-0,41
23:20:00
04.12.2025
 6 Monate Chart
3M
US88579Y1010
15,44%
24,61%
169,27
173,09
168,78
172,01
-3,82
-2,21
22:15:00
04.12.2025
 6 Monate Chart
Marriott
US5719032022
15,01%
25,39%
296,00
306,65
292,37
302,99
-10,65
-3,47
23:20:00
04.12.2025
 6 Monate Chart
NXP Semiconductors
NL0009538784
15,00%
37,05%
226,16
227,56
224,07
228,00
-1,40
-0,62
23:20:00
04.12.2025
 6 Monate Chart
JPMorgan Chase
US46625H1005
14,74%
19,48%
316,10
312,13
313,02
318,47
3,97
+1,27
22:15:00
04.12.2025
 6 Monate Chart
Mohawk Industries
US6081901042
14,71%
36,94%
111,96
115,21
111,78
114,93
-3,25
-2,82
22:15:00
04.12.2025
 6 Monate Chart
Sempra Energy
US8168511090
14,67%
21,52%
90,07
90,73
89,80
91,41
-0,66
-0,73
22:15:00
04.12.2025
 6 Monate Chart
United Rentals
US9113631090
14,65%
30,37%
807,74
813,66
803,03
817,93
-5,92
-0,73
22:15:00
04.12.2025
 6 Monate Chart
Monster Beverage
US61174X1090
14,49%
23,58%
73,26
73,99
73,07
74,13
-0,73
-0,98
23:20:00
04.12.2025
 6 Monate Chart
Waters
US9418481035
14,31%
40,15%
396,37
397,62
386,33
397,62
-1,25
-0,31
22:15:00
04.12.2025
 6 Monate Chart
American Electric Power
US0255371017
14,09%
19,97%
118,04
118,06
117,40
119,08
-0,02
-0,02
23:20:00
04.12.2025
 6 Monate Chart
KeyCorp
US4932671088
14,05%
23,57%
19,11
18,75
18,75
19,15
0,36
+1,92
22:15:00
04.12.2025
 6 Monate Chart
TJX Cos.
US8725401090
13,93%
17,60%
150,30
150,06
150,06
151,29
0,24
+0,16
22:15:00
04.12.2025
 6 Monate Chart
Akamai
US00971T1016
13,83%
30,62%
86,60
87,97
86,30
88,12
-1,37
-1,56
23:20:00
04.12.2025
 6 Monate Chart
Amgen
US0311621009
13,48%
25,93%
340,16
345,42
338,95
345,96
-5,26
-1,52
23:20:00
04.12.2025
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
13,42%
28,76%
114,20
114,22
113,29
115,15
-0,02
-0,02
22:15:00
04.12.2025
 6 Monate Chart
Ulta Beauty
US90384S3031
13,27%
28,11%
533,95
544,52
530,24
554,40
-10,57
-1,94
23:20:00
04.12.2025
 6 Monate Chart
Devon Energy
US25179M1036
13,23%
32,60%
37,71
37,69
37,56
38,00
0,02
+0,05
22:15:00
04.12.2025
 6 Monate Chart
Fifth Third Bancorp
US3167731005
13,18%
24,93%
45,46
44,93
44,80
45,50
0,53
+1,18
23:20:00
04.12.2025
 6 Monate Chart
Gilead Sciences
US3755581036
13,12%
28,88%
122,62
125,00
122,40
124,81
-2,38
-1,90
23:20:00
04.12.2025
 6 Monate Chart
Wells Fargo
US9497461015
12,89%
27,61%
90,21
89,35
89,46
90,63
0,86
+0,96
22:15:00
04.12.2025
 6 Monate Chart
McKesson
US58155Q1031
12,53%
26,50%
814,18
805,37
803,50
814,30
8,81
+1,09
22:15:00
04.12.2025
 6 Monate Chart
IBM
US4592001014
12,42%
30,22%
307,99
302,62
302,62
309,43
5,37
+1,77
22:15:00
04.12.2025
 6 Monate Chart
MGM Resorts International
US5529531015
12,28%
36,38%
35,39
35,54
34,88
35,62
-0,15
-0,42
22:15:00
04.12.2025
 6 Monate Chart
Walmart
US9311421039
12,19%
24,33%
114,84
114,41
113,17
114,89
0,43
+0,38
22:15:00
04.12.2025
 6 Monate Chart
Textron
US8832031012
11,79%
23,91%
83,14
83,70
82,80
84,23
-0,56
-0,67
22:15:00
04.12.2025
 6 Monate Chart
Xcel Energy
US98389B1008
11,39%
20,03%
77,77
78,39
77,39
78,39
-0,62
-0,79
23:20:00
04.12.2025
 6 Monate Chart
Paccar
US6937181088
11,38%
26,39%
108,50
108,54
108,35
110,28
-0,04
-0,04
23:20:00
04.12.2025
 6 Monate Chart
T. Rowe Price Group
US74144T1088
11,22%
23,80%
105,79
105,05
104,95
106,34
0,74
+0,70
23:20:00
04.12.2025
 6 Monate Chart
Hilton Worldwide
US43300A2033
11,15%
23,84%
273,45
280,24
272,17
278,01
-6,79
-2,42
22:15:00
04.12.2025
 6 Monate Chart
U.S. Bancorp
US9029733048
11,09%
27,80%
51,37
50,93
50,92
51,51
0,44
+0,86
22:15:00
04.12.2025
 6 Monate Chart
Hershey
US4278661081
11,04%
30,18%
182,46
180,63
179,43
182,58
1,83
+1,01
22:15:00
04.12.2025
 6 Monate Chart
Martin Marietta Materials
US5732841060
10,58%
20,60%
618,78
615,87
612,46
619,46
2,91
+0,47
22:15:00
04.12.2025
 6 Monate Chart
Freeport-McMoRan
US35671D8570
10,52%
45,47%
44,61
44,53
43,66
44,73
0,08
+0,18
22:15:00
04.12.2025
 6 Monate Chart
ExxonMobil
US30231G1022
10,50%
22,42%
117,14
117,80
116,67
118,33
-0,66
-0,56
22:15:00
04.12.2025
 6 Monate Chart
Entergy
US29364G1031
10,49%
24,69%
94,46
94,24
93,88
95,00
0,22
+0,23
22:15:00
04.12.2025
 6 Monate Chart
PepsiCo
US7134481081
10,48%
23,79%
146,91
148,06
146,15
148,22
-1,15
-0,78
23:20:00
04.12.2025
 6 Monate Chart
Amazon
US0231351067
10,47%
31,65%
229,11
232,38
226,81
233,45
-3,27
-1,41
23:20:00
04.12.2025
 6 Monate Chart
CSX
US1264081035
10,44%
23,73%
36,18
35,95
35,85
36,33
0,23
+0,64
23:20:00
04.12.2025
 6 Monate Chart
Stanley Black Decker
US8545021011
10,27%
37,79%
72,21
72,53
71,22
73,00
-0,32
-0,44
22:15:00
04.12.2025
 6 Monate Chart
Simon Property Group
US8288061091
10,18%
19,31%
183,32
182,30
182,22
183,87
1,02
+0,56
22:15:00
04.12.2025
 6 Monate Chart
Ametek
US0311001004
10,10%
21,79%
199,22
199,22
198,66
200,88
0,00
+0,00
22:15:00
04.12.2025
 6 Monate Chart
UnitedHealth
US91324P1021
10,03%
38,84%
333,49
339,71
328,72
341,26
-6,22
-1,83
22:15:00
04.12.2025
 6 Monate Chart
Humana
US4448591028
9,87%
44,81%
253,02
256,92
251,08
257,17
-3,90
-1,52
22:15:00
04.12.2025
 6 Monate Chart
Tractor Supply
US8923561067
9,75%
30,67%
54,38
54,07
53,44
54,53
0,31
+0,57
23:20:00
04.12.2025
 6 Monate Chart
Emerson Electric
US2910111044
9,66%
28,12%
136,64
134,89
134,55
137,00
1,75
+1,30
22:15:00
04.12.2025
 6 Monate Chart
Qorvo
US74736K1016
9,55%
45,67%
76,13
75,81
76,13
76,30
0,32
+0,42
15:51:00
04.12.2025
 6 Monate Chart
Northrop Grumman
US6668071029
9,53%
21,31%
553,00
553,32
551,71
559,41
-0,32
-0,06
22:15:00
04.12.2025
 6 Monate Chart
eBay
US2786421030
9,46%
41,80%
82,13
82,00
81,41
82,56
0,13
+0,16
23:20:00
04.12.2025
 6 Monate Chart
PNC Financial Services Group
US6934751057
9,27%
21,23%
198,27
198,00
197,78
199,39
0,27
+0,14
22:15:00
04.12.2025
 6 Monate Chart
Host Hotels Resorts
US44107P1049
9,09%
29,57%
17,16
17,66
17,10
17,68
-0,50
-2,83
23:20:00
04.12.2025
 6 Monate Chart
Xylem
US98419M1009
9,03%
20,41%
140,87
140,89
140,09
141,14
-0,02
-0,01
22:15:00
04.12.2025
 6 Monate Chart
Vulcan Materials
US9291601097
8,70%
20,39%
293,65
292,59
291,21
293,93
1,06
+0,36
22:15:00
04.12.2025
 6 Monate Chart
Becton, Dickinson
US0758871091
8,40%
27,98%
193,76
193,57
192,15
194,06
0,19
+0,10
22:15:00
04.12.2025
 6 Monate Chart
CBOE
US12503M1080
8,39%
22,29%
254,69
254,03
250,84
255,03
0,67
+0,26
22:15:00
04.12.2025
 6 Monate Chart
FirstEnergy
US3379321074
8,38%
18,26%
45,14
45,23
44,99
45,54
-0,09
-0,20
22:15:00
04.12.2025
 6 Monate Chart
Williams-Sonoma
US9699041011
7,64%
33,20%
176,66
178,34
175,65
178,88
-1,68
-0,94
22:15:00
04.12.2025
 6 Monate Chart
Pfizer
US7170811035
7,07%
26,40%
25,70
25,57
25,36
25,74
0,13
+0,51
22:15:00
04.12.2025
 6 Monate Chart
Coterra Energy
US1270971039
6,99%
34,75%
27,34
27,16
26,98
27,45
0,18
+0,66
22:15:00
04.12.2025
 6 Monate Chart
Blackstone
US09260D1072
6,44%
30,11%
151,39
151,52
150,28
152,92
-0,13
-0,09
22:15:00
04.12.2025
 6 Monate Chart
Edwards Lifesciences
US28176E1082
6,32%
23,54%
85,78
83,98
84,00
85,96
1,80
+2,14
22:15:00
04.12.2025
 6 Monate Chart
Lowes Companies
US5486611073
6,23%
21,86%
246,17
246,94
245,00
248,09
-0,77
-0,31
22:15:00
04.12.2025
 6 Monate Chart
Assurant
US04621X1081
6,18%
26,98%
224,27
222,33
221,74
224,67
1,94
+0,87
22:15:00
04.12.2025
 6 Monate Chart
Cincinnati Financial
US1720621010
6,12%
22,01%
163,01
162,83
162,78
164,10
0,18
+0,11
23:20:00
04.12.2025
 6 Monate Chart
O Reilly Automotive
US67103H1077
6,09%
24,59%
99,51
98,61
98,78
99,99
0,90
+0,91
23:20:00
04.12.2025
 6 Monate Chart
Carnival
PA1436583006
5,96%
40,06%
25,82
26,04
25,60
26,06
-0,22
-0,84
22:15:00
04.12.2025
 6 Monate Chart
Principal Financial Group
US74251V1026
5,88%
20,72%
85,93
85,94
85,65
86,57
-0,01
-0,01
23:20:00
04.12.2025
 6 Monate Chart
Southwest Airlines
US8447411088
5,87%
37,38%
35,81
35,68
35,13
36,28
0,13
+0,36
22:15:00
04.12.2025
 6 Monate Chart
Cadence Design Systems
US1273871087
5,80%
32,90%
337,30
336,11
334,32
339,43
1,19
+0,35
23:20:00
04.12.2025
 6 Monate Chart
Chevron
US1667641005
5,78%
22,07%
152,26
151,59
151,25
152,90
0,67
+0,44
22:15:00
04.12.2025
 6 Monate Chart
Take Two
US8740541094
5,75%
27,55%
247,51
244,95
242,19
247,73
2,56
+1,05
23:20:00
04.12.2025
 6 Monate Chart
Raymond James Financial
US7547301090
5,56%
24,62%
162,60
158,79
160,18
163,30
3,81
+2,40
22:15:00
04.12.2025
 6 Monate Chart
Snap-On
US8330341012
5,44%
23,74%
346,13
344,34
343,97
351,12
1,79
+0,52
22:15:00
04.12.2025
 6 Monate Chart
Pentair
IE00BLS09M33
5,28%
22,29%
104,89
106,47
104,18
105,96
-1,58
-1,48
22:15:00
04.12.2025
 6 Monate Chart
Best Buy
US0865161014
5,24%
35,81%
74,06
74,38
74,00
75,70
-0,32
-0,43
22:15:00
04.12.2025
 6 Monate Chart
Huntington BancAkties
US4461501045
5,08%
25,67%
17,10
17,04
16,98
17,17
0,06
+0,35
23:20:00
04.12.2025
 6 Monate Chart
Coinbase
US19260Q1076
4,71%
66,85%
274,05
276,92
271,30
279,95
-2,87
-1,04
23:20:00
04.12.2025
 6 Monate Chart
Alliant Energy
US0188021085
4,63%
17,57%
65,71
66,38
65,48
66,57
-0,67
-1,01
23:20:00
04.12.2025
 6 Monate Chart
M&T Bank
US55261F1049
4,60%
25,13%
195,57
195,63
195,01
197,07
-0,06
-0,03
22:15:00
04.12.2025
 6 Monate Chart
Dominion Energy
US25746U1097
4,59%
18,47%
59,84
60,03
59,66
60,36
-0,19
-0,32
22:15:00
04.12.2025
 6 Monate Chart
Dover
US2600031080
4,51%
23,29%
190,64
190,27
188,32
191,53
0,37
+0,19
22:15:00
04.12.2025
 6 Monate Chart
Advance Auto Parts
US00751Y1064
4,37%
54,74%
45,76
45,11
45,76
45,76
0,66
+1,45
08:05:00
04.12.2025
 6 Monate Chart
Franklin Resources
US3546131018
3,59%
26,77%
23,14
23,01
23,08
23,54
0,13
+0,56
22:15:00
04.12.2025
 6 Monate Chart
Nisource
US65473P1057
3,47%
22,09%
41,89
41,88
41,35
42,42
0,01
+0,02
22:15:00
04.12.2025
 6 Monate Chart
Aflac
US0010551028
3,46%
19,42%
109,24
109,04
109,01
110,09
0,20
+0,18
22:15:00
04.12.2025
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
3,30%
33,59%
43,80
43,80
43,80
43,80
0,00
+0,00
08:07:00
04.12.2025
 6 Monate Chart
Nike
US6541061031
3,20%
37,86%
65,69
65,65
65,01
66,10
0,04
+0,06
22:15:00
04.12.2025
 6 Monate Chart
Global Payments
US37940X1028
3,18%
32,02%
79,74
79,96
79,24
80,56
-0,22
-0,28
22:15:00
04.12.2025
 6 Monate Chart
Masco
US5745991068
3,08%
26,40%
64,40
64,62
64,22
65,42
-0,22
-0,34
22:15:00
04.12.2025
 6 Monate Chart
Travelers
US89417E1091
3,04%
21,98%
282,85
284,27
282,50
285,81
-1,42
-0,50
22:15:00
04.12.2025
 6 Monate Chart
Eaton
IE00B8KQN827
3,00%
32,58%
338,93
335,57
333,48
340,79
3,36
+1,00
22:15:00
04.12.2025
 6 Monate Chart
Edison International
US2810201077
2,94%
30,35%
57,55
57,30
56,95
58,30
0,25
+0,44
22:15:00
04.12.2025
 6 Monate Chart
A.O. Smith
US8318652091
2,88%
24,99%
67,20
67,32
66,86
68,52
-0,12
-0,18
22:15:00
04.12.2025
 6 Monate Chart
Charles Schwab
US8085131055
2,88%
25,98%
95,03
93,99
94,12
95,39
1,04
+1,11
22:15:00
04.12.2025
 6 Monate Chart
Union Pacific
US9078181081
2,68%
19,55%
237,29
235,23
234,52
237,66
2,06
+0,88
22:15:00
04.12.2025
 6 Monate Chart
Quest Diagnostics
US74834L1008
2,67%
23,44%
184,18
182,61
182,25
185,07
1,57
+0,86
22:15:00
04.12.2025
 6 Monate Chart
Schlumberger
AN8068571086
2,66%
32,63%
38,12
37,55
37,43
38,30
0,57
+1,52
22:15:00
04.12.2025
 6 Monate Chart
Nasdaq
US6311031081
2,57%
25,36%
90,29
88,32
88,31
90,39
1,97
+2,23
23:20:00
04.12.2025
 6 Monate Chart
Prudential Financial
US7443201022
2,55%
22,67%
110,25
109,57
109,54
111,01
0,68
+0,62
22:15:00
04.12.2025
 6 Monate Chart
Ameren
US0236081024
2,37%
16,22%
100,85
101,47
100,62
101,77
-0,62
-0,61
22:15:00
04.12.2025
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
2,34%
31,61%
51,95
50,96
50,23
52,08
0,99
+1,94
22:15:00
04.12.2025
 6 Monate Chart
Autodesk
US0527691069
2,25%
28,13%
305,85
307,24
303,77
309,15
-1,39
-0,45
23:20:00
04.12.2025
 6 Monate Chart
ConocoPhillips
US20825C1045
2,16%
30,41%
93,12
91,81
91,84
93,20
1,31
+1,43
22:15:00
04.12.2025
 6 Monate Chart
CMS Energy
US1258961002
1,64%
18,70%
71,70
72,19
71,08
72,46
-0,49
-0,68
22:15:00
04.12.2025
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
1,60%
36,59%
457,36
463,13
453,55
463,05
-5,77
-1,25
23:20:00
04.12.2025
 6 Monate Chart
Henry Schein
US8064071025
1,52%
31,12%
73,34
72,88
72,53
73,45
0,46
+0,63
23:20:00
04.12.2025
 6 Monate Chart
DoorDash
US25809K1051
1,35%
45,36%


-
-

 6 Monate Chart
Zimmer Biomet
US98956P1021
1,33%
31,38%
93,16
93,10
92,17
93,25
0,06
+0,06
22:15:00
04.12.2025
 6 Monate Chart
ResMed
US7611521078
1,22%
23,50%
251,51
251,44
250,63
252,61
0,07
+0,03
22:15:00
04.12.2025
 6 Monate Chart
Intuitive Surgical
US46120E6023
0,92%
32,90%
568,63
569,71
564,97
574,22
-1,08
-0,19
23:20:00
04.12.2025
 6 Monate Chart
Microsoft
US5949181045
0,74%
18,55%
480,84
477,73
476,50
481,30
3,11
+0,65
23:20:00
04.12.2025
 6 Monate Chart
CenterPoint Energy
US15189T1079
0,62%
20,12%
38,54
38,38
38,29
38,86
0,16
+0,42
22:15:00
04.12.2025
 6 Monate Chart
Exelon
US30161N1019
0,55%
17,94%
43,91
44,54
43,65
44,45
-0,63
-1,41
23:20:00
04.12.2025
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
0,35%
43,76%
18,80
18,83
18,63
18,90
-0,03
-0,16
22:15:00
04.12.2025
 6 Monate Chart
Ecolab
US2788651006
0,35%
19,65%
264,42
264,33
262,41
264,86
0,09
+0,03
22:15:00
04.12.2025
 6 Monate Chart
AutoZone
US0533321024
0,09%
23,93%
3.840,50
3.822,92
3.818,69
3.869,48
17,58
+0,46
22:15:00
04.12.2025
 6 Monate Chart
Realty
US7561091049
0,08%
14,89%
58,21
58,09
57,87
58,61
0,12
+0,21
22:15:00
04.12.2025
 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
Starbucks
US8552441094
-0,04%
27,31%
85,00
87,11
84,75
87,84
-2,11
-2,42
23:20:00
04.12.2025
 6 Monate Chart
Microchip Technology
US5950171042
-0,15%
44,38%
64,72
63,61
63,26
65,47
1,11
+1,75
23:20:00
04.12.2025
 6 Monate Chart
YUM! Brands
US9884981013
-0,16%
21,61%
145,86
148,52
145,53
149,14
-2,66
-1,79
22:15:00
04.12.2025
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
-0,25%
13,18%
83,15
83,14
83,14
83,26
0,01
+0,01
22:15:00
04.12.2025
 6 Monate Chart
Tyson Foods
US9024941034
-0,27%
24,67%
56,14
56,78
56,02
57,10
-0,64
-1,13
22:15:00
04.12.2025
 6 Monate Chart
Duke Energy
US26441C2044
-0,27%
16,76%
117,97
118,62
117,85
119,42
-0,65
-0,55
22:15:00
04.12.2025
 6 Monate Chart
Genuine Parts
US3724601055
-0,36%
22,82%
130,33
129,47
129,10
130,62
0,86
+0,66
22:15:00
04.12.2025
 6 Monate Chart
Sysco
US8718291078
-0,39%
17,94%
73,44
73,36
73,02
73,85
0,08
+0,11
22:15:00
04.12.2025
 6 Monate Chart
PPL
US69351T1060
-0,45%
18,20%
34,16
34,81
34,05
34,89
-0,65
-1,87
22:15:00
04.12.2025
 6 Monate Chart
HP
US40434L1052
-0,46%
33,50%
25,90
25,19
25,20
25,93
0,71
+2,82
22:15:00
04.12.2025
 6 Monate Chart
Packaging
US6951561090
-0,50%
24,69%
196,63
197,95
196,41
199,54
-1,32
-0,67
22:15:00
04.12.2025
 6 Monate Chart
Moodys
US6153691059
-0,60%
20,65%
489,48
492,01
487,97
494,31
-2,53
-0,51
22:15:00
04.12.2025
 6 Monate Chart
WEC Energy Group
US92939U1060
-0,82%
16,32%
106,28
107,29
106,00
107,49
-1,01
-0,94
22:15:00
04.12.2025
 6 Monate Chart
Berkshire Hathaway
US0846707026
-1,23%
15,09%
503,23
503,60
500,71
506,41
-0,37
-0,07
22:15:00
04.12.2025
 6 Monate Chart
Illinois Tool Works
US4523081093
-1,35%
17,50%
249,38
250,04
248,44
251,53
-0,66
-0,26
22:15:00
04.12.2025
 6 Monate Chart
NRG Energy
US6293775085
-1,36%
54,54%
169,36
166,77
166,11
170,06
2,59
+1,55
22:15:00
04.12.2025
 6 Monate Chart
Boston Properties
US1011211018
-1,49%
27,64%
70,56
71,15
70,25
71,52
-0,59
-0,83
22:15:00
04.12.2025
 6 Monate Chart
Eversource Energy
US30040W1080
-1,74%
26,02%
67,06
65,97
65,39
67,07
1,09
+1,65
22:15:00
04.12.2025
 6 Monate Chart
Omnicom Group
US6819191064
-1,78%
28,83%
70,17
71,00
69,86
71,44
-0,83
-1,17
22:15:00
04.12.2025
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
-2,22%
38,71%
259,27
265,77
258,30
263,48
-6,50
-2,45
22:15:00
04.12.2025
 6 Monate Chart
Skyworks Solutions
US83088M1027
-2,42%
38,75%
69,01
69,37
68,58
69,75
-0,36
-0,52
23:20:00
04.12.2025
 6 Monate Chart
Occidental Petroleum
US6745991058
-2,67%
32,80%
42,67
42,45
42,31
42,72
0,22
+0,52
22:15:00
04.12.2025
 6 Monate Chart
Fastenal
US3119001044
-2,83%
22,57%
41,75
41,22
41,59
42,16
0,53
+1,29
23:20:00
04.12.2025
 6 Monate Chart
Southern
US8425871071
-2,89%
15,75%
87,33
87,98
86,97
88,58
-0,65
-0,74
22:15:00
04.12.2025
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-2,90%
20,90%
320,00
316,53
316,69
320,31
3,47
+1,10
23:20:00
04.12.2025
 6 Monate Chart
Fortive
US34959J1088
-2,99%
25,08%
53,38
53,45
53,10
53,79
-0,07
-0,13
22:15:00
04.12.2025
 6 Monate Chart
Coca-Cola
US1912161007
-3,15%
16,00%
70,45
70,81
70,38
71,34
-0,36
-0,51
22:15:00
04.12.2025
 6 Monate Chart
United Parcel Service
US9113121068
-3,21%
30,03%
94,76
98,21
94,51
98,60
-3,45
-3,51
22:15:00
04.12.2025
 6 Monate Chart
Expand Energy
US1651677353
-3,33%
42,12%
122,09
122,89
121,67
124,78
-0,80
-0,65
23:20:00
04.12.2025
 6 Monate Chart
Allstate
US0200021014
-3,33%
25,67%
206,37
208,62
206,27
210,36
-2,25
-1,08
22:15:00
04.12.2025
 6 Monate Chart
Kroger
US5010441013
-3,45%
25,52%
63,14
66,20
60,96
64,14
-3,06
-4,62
22:15:00
04.12.2025
 6 Monate Chart
EOG Resources
US26875P1012
-3,46%
26,27%
112,16
111,51
111,72
112,69
0,65
+0,58
22:15:00
04.12.2025
 6 Monate Chart
Palo Alto Networks
US6974351057
-3,46%
30,77%


-
-

 6 Monate Chart
Williams Companies
US9694571004
-3,56%
25,52%
63,66
61,55
61,18
63,84
2,11
+3,43
22:15:00
04.12.2025
 6 Monate Chart
Dollar General
US2566771059
-3,62%
25,41%
125,29
109,89
114,77
125,44
15,40
+14,01
22:15:00
04.12.2025
 6 Monate Chart
Synopsys
US8716071076
-3,67%
69,19%
463,74
466,44
460,24
465,67
-2,70
-0,58
23:20:00
04.12.2025
 6 Monate Chart
Pinnacle West Capital
US7234841010
-3,82%
17,61%
88,08
88,62
87,96
88,91
-0,54
-0,61
22:15:00
04.12.2025
 6 Monate Chart
Avery Dennison
US0536111091
-3,90%
24,61%
174,96
175,59
174,35
178,16
-0,63
-0,36
22:15:00
04.12.2025
 6 Monate Chart
McDonalds
US5801351017
-4,07%
17,47%
308,54
307,71
307,41
313,70
0,83
+0,27
22:15:00
04.12.2025
 6 Monate Chart
Public Service Enterprise Group
US7445731067
-4,11%
23,79%
80,77
80,54
80,50
81,47
0,23
+0,29
22:15:00
04.12.2025
 6 Monate Chart
CME Group A
US12572Q1058
-4,21%
19,83%
273,19
274,34
271,66
276,16
-1,15
-0,42
23:20:00
04.12.2025
 6 Monate Chart
DTE Energy
US2333311072
-4,24%
19,51%
132,16
133,18
129,75
134,07
-1,02
-0,77
22:15:00
04.12.2025
 6 Monate Chart
S&P Global
US78409V1044
-4,34%
19,99%
496,99
499,88
494,74
501,90
-2,89
-0,58
22:15:00
04.12.2025
 6 Monate Chart
Altria
US02209S1033
-4,53%
21,99%
58,34
58,41
57,99
58,64
-0,07
-0,12
22:15:00
04.12.2025
 6 Monate Chart
Cognizant
US1924461023
-4,59%
29,22%
80,20
79,24
79,14
80,67
0,96
+1,21
23:20:00
04.12.2025
 6 Monate Chart
Regency Centers
US7588491032
-4,80%
19,12%
69,07
69,94
68,92
69,74
-0,87
-1,24
23:20:00
04.12.2025
 6 Monate Chart
Garmin
CH0114405324
-5,06%
30,61%
202,09
199,46
199,97
205,38
2,63
+1,32
22:15:00
04.12.2025
 6 Monate Chart
MetLife
US59156R1086
-5,15%
24,02%
78,03
77,51
77,43
78,22
0,52
+0,67
22:15:00
04.12.2025
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-5,82%
31,60%
661,53
639,60
660,08
676,00
21,93
+3,43
23:20:00
04.12.2025
 6 Monate Chart
Kimco Realty
US49446R1095
-5,95%
19,34%
20,36
20,41
20,32
20,47
-0,05
-0,24
22:15:00
04.12.2025
 6 Monate Chart
Chubb
CH0044328745
-6,06%
29,80%
294,64
295,05
293,59
297,66
-0,41
-0,14
22:15:00
04.12.2025
 6 Monate Chart
Stryker
US8636671013
-6,25%
22,87%
364,35
365,95
362,46
366,95
-1,60
-0,44
22:15:00
04.12.2025
 6 Monate Chart
Sherwin-Williams
US8243481061
-6,54%
25,35%
335,37
339,24
334,86
340,49
-3,87
-1,14
22:15:00
04.12.2025
 6 Monate Chart
Home Depot
US4370761029
-6,60%
20,86%
351,17
357,91
350,00
357,42
-6,74
-1,88
22:15:00
04.12.2025
 6 Monate Chart
Kinder Morgan
US49456B1017
-6,91%
27,21%
27,84
27,17
27,09
27,86
0,67
+2,47
22:15:00
04.12.2025
 6 Monate Chart
Abbott Laboratories
US0028241000
-7,31%
21,13%
125,40
125,29
124,07
125,44
0,11
+0,09
22:15:00
04.12.2025
 6 Monate Chart
MasterCard
US57636Q1040
-7,47%
21,61%
542,31
553,73
539,64
558,67
-11,42
-2,06
22:15:00
04.12.2025
 6 Monate Chart
Ball
US0584981064
-7,52%
25,27%
48,85
48,78
48,48
48,94
0,07
+0,14
22:15:00
04.12.2025
 6 Monate Chart
Western Union Company
US9598021098
-7,68%
34,85%
7,81
7,50
7,81
7,83
0,31
+4,17
14:29:00
04.12.2025
 6 Monate Chart
CoStar Group
US22160N1090
-7,82%
28,70%
68,19
69,02
68,08
69,01
-0,83
-1,20
23:20:00
04.12.2025
 6 Monate Chart
Target
US87612E1064
-8,05%
30,63%
91,59
90,92
90,23
92,14
0,67
+0,74
22:15:00
04.12.2025
 6 Monate Chart
Boston Scientific
US1011371077
-8,37%
28,01%
97,72
98,57
97,16
99,26
-0,85
-0,86
22:15:00
04.12.2025
 6 Monate Chart
Texas Instruments
US8825081040
-8,50%
34,44%
180,12
182,60
178,96
183,91
-2,48
-1,36
23:20:00
04.12.2025
 6 Monate Chart
Boeing
US0970231058
-8,73%
30,74%
201,87
202,54
198,56
202,86
-0,67
-0,33
22:15:00
04.12.2025
 6 Monate Chart
Verizon
US92343V1044
-8,92%
18,96%
41,26
40,67
40,90
41,35
0,59
+1,45
22:15:00
04.12.2025
 6 Monate Chart
Kraft Heinz Company
US5007541064
-9,01%
24,98%
24,59
25,03
24,54
25,13
-0,44
-1,76
23:20:00
04.12.2025
 6 Monate Chart
Consolidated Edison
US2091151041
-9,14%
18,39%
96,22
96,45
95,90
97,33
-0,23
-0,24
22:15:00
04.12.2025
 6 Monate Chart
TransDigm Group
US8936411003
-9,28%
30,29%
1.360,10
1.337,33
1.343,24
1.367,65
22,77
+1,70
22:15:00
04.12.2025
 6 Monate Chart
Lockheed Martin
US5398301094
-9,30%
28,33%
448,35
446,80
445,43
449,24
1,55
+0,35
22:15:00
04.12.2025
 6 Monate Chart
DXC Technology
US23355L1061
-9,37%
41,90%
11,71
11,56
11,64
11,71
0,15
+1,30
14:45:00
04.12.2025
 6 Monate Chart
Deere
US2441991054
-9,40%
24,03%
483,03
481,82
475,55
483,41
1,21
+0,25
22:15:00
04.12.2025
 6 Monate Chart
American Water Works
US0304201033
-9,44%
21,84%
128,93
130,97
128,03
131,41
-2,04
-1,56
22:15:00
04.12.2025
 6 Monate Chart
Walt Disney
US2546871060
-9,65%
24,16%
105,47
105,74
104,52
106,19
-0,27
-0,26
22:15:00
04.12.2025
 6 Monate Chart
Essex Property Trust
US2971781057
-9,73%
20,64%
257,57
259,78
257,19
262,05
-2,21
-0,85
22:15:00
04.12.2025
 6 Monate Chart
AT&T
US00206R1023
-10,02%
18,92%
25,39
25,32
25,23
25,56
0,07
+0,28
22:15:00
04.12.2025
 6 Monate Chart
VeriSign
US92343E1029
-10,17%
31,55%
248,64
249,94
247,62
251,44
-1,30
-0,52
23:20:00
04.12.2025
 6 Monate Chart
Air Products and Chemicals
US0091581068
-10,63%
19,63%
261,62
260,35
258,02
262,52
1,27
+0,49
22:15:00
04.12.2025
 6 Monate Chart
News
US65249B1098
-10,66%
23,75%
25,63
25,56
25,50
25,75
0,07
+0,27
23:20:00
04.12.2025
 6 Monate Chart
Ameriprise Financial
US03076C1062
-10,82%
22,90%
474,11
470,11
470,77
478,19
4,00
+0,85
22:15:00
04.12.2025
 6 Monate Chart
International Flavors Fragrances
US4595061015
-11,14%
25,82%
66,49
67,12
66,04
67,54
-0,63
-0,94
22:15:00
04.12.2025
 6 Monate Chart
PPG Industries
US6935061076
-11,35%
28,40%
100,67
101,34
100,38
102,00
-0,67
-0,66
22:15:00
04.12.2025
 6 Monate Chart
Salesforce
US79466L3024
-11,56%
30,90%
247,46
238,72
237,80
248,96
8,74
+3,66
22:15:00
04.12.2025
 6 Monate Chart
Visa
US92826C8394
-11,64%
21,46%
327,10
329,61
324,33
332,35
-2,51
-0,76
22:15:00
04.12.2025
 6 Monate Chart
American International Group (AIG)
US0268747849
-11,66%
23,28%
77,28
77,07
76,63
77,88
0,21
+0,27
22:15:00
04.12.2025
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-11,68%
27,83%
45,57
46,24
45,43
46,64
-0,67
-1,45
22:15:00
04.12.2025
 6 Monate Chart
Grainger
US3848021040
-12,04%
23,98%
968,91
971,16
968,76
978,45
-2,25
-0,23
22:15:00
04.12.2025
 6 Monate Chart
Airbnb
US0090661010
-12,16%
28,24%


-
-

 6 Monate Chart
News B
US65249B2088
-12,23%
25,43%
29,13
29,01
28,98
29,33
0,12
+0,41
23:20:00
04.12.2025
 6 Monate Chart
Digital Realty Trust
US2538681030
-12,23%
23,56%
161,02
159,69
159,62
162,49
1,33
+0,83
22:15:00
04.12.2025
 6 Monate Chart
Waste Management
US94106L1098
-12,30%
17,40%
214,19
216,15
213,29
216,72
-1,96
-0,91
22:15:00
04.12.2025
 6 Monate Chart
Brown-Forman B
US1156372096
-12,34%
46,05%
29,70
30,09
28,82
31,89
-0,39
-1,30
22:15:00
04.12.2025
 6 Monate Chart
Equity Residential
US29476L1070
-12,40%
19,19%
61,61
62,03
61,54
62,40
-0,42
-0,68
22:15:00
04.12.2025
 6 Monate Chart
Deckers Outdoor
US2435371073
-12,45%
41,65%
96,25
94,97
94,33
96,31
1,28
+1,35
22:15:00
04.12.2025
 6 Monate Chart
Unum Group
US91529Y1064
-12,53%
29,79%
62,36
62,94
62,36
62,36
-0,58
-0,92
08:01:00
04.12.2025
 6 Monate Chart
ONEOK
US6826801036
-12,63%
25,37%
76,17
74,89
75,04
76,18
1,28
+1,71
22:15:00
04.12.2025
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-12,66%
25,84%
313,71
314,03
312,81
317,12
-0,32
-0,10
22:15:00
04.12.2025
 6 Monate Chart
J. M. Smucker
US8326964058
-12,97%
34,64%
99,61
100,36
99,27
101,05
-0,75
-0,75
22:15:00
04.12.2025
 6 Monate Chart
Elevance Health
US0367521038
-13,18%
38,88%
333,49
330,75
328,32
336,43
2,74
+0,83
22:15:00
04.12.2025
 6 Monate Chart
AvalonBay Communities
US0534841012
-13,26%
19,42%
179,42
181,52
178,94
181,75
-2,10
-1,16
22:15:00
04.12.2025
 6 Monate Chart
Crown Castle
US22822V1017
-13,28%
23,24%
88,61
88,33
87,78
89,04
0,28
+0,32
22:15:00
04.12.2025
 6 Monate Chart
DaVita
US23918K1088
-13,51%
29,54%
117,28
118,25
116,41
118,45
-0,97
-0,82
22:15:00
04.12.2025
 6 Monate Chart
Dow
US2605571031
-13,62%
53,32%
22,87
23,76
22,76
23,91
-0,89
-3,75
22:15:00
04.12.2025
 6 Monate Chart
Motorola Solutions
US6200763075
-13,75%
21,19%
371,49
375,69
370,30
377,32
-4,20
-1,12
22:15:00
04.12.2025
 6 Monate Chart
Public Storage
US74460D1090
-13,83%
21,58%
276,63
278,25
275,92
279,00
-1,62
-0,58
22:15:00
04.12.2025
 6 Monate Chart
The Cigna Group Registered
US1255231003
-13,88%
35,55%
268,42
270,32
266,82
272,09
-1,90
-0,70
22:15:00
04.12.2025
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-13,91%
17,64%
132,86
134,52
132,71
135,11
-1,66
-1,23
22:15:00
04.12.2025
 6 Monate Chart
Procter Gamble
US7427181091
-13,91%
15,53%
145,36
146,71
144,52
147,42
-1,35
-0,92
22:15:00
04.12.2025
 6 Monate Chart
Extra Space Storage
US30225T1025
-13,93%
20,72%
131,09
132,24
130,91
132,63
-1,15
-0,87
22:15:00
04.12.2025
 6 Monate Chart
Campbell Soup
US1344291091
-14,07%
26,72%
29,36
29,84
29,16
29,80
-0,48
-1,61
23:20:00
04.12.2025
 6 Monate Chart
Costco Wholesale
US22160K1051
-14,30%
18,88%
895,86
922,26
888,08
906,85
-26,41
-2,86
23:20:00
04.12.2025
 6 Monate Chart
McCormick
US5797802064
-14,36%
22,97%
63,44
64,12
63,15
64,63
-0,68
-1,06
22:15:00
04.12.2025
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-14,64%
18,22%
159,11
156,85
156,76
159,31
2,26
+1,44
22:15:00
04.12.2025
 6 Monate Chart
UDR
US9026531049
-14,99%
17,98%
35,22
35,75
35,14
35,97
-0,53
-1,48
22:15:00
04.12.2025
 6 Monate Chart
Align Technology
US0162551016
-15,32%
58,98%
156,84
155,00
153,32
156,88
1,84
+1,19
23:20:00
04.12.2025
 6 Monate Chart
Linde
IE000S9YS762
-15,44%
14,13%


-
-

 6 Monate Chart
Colgate-Palmolive
US1941621039
-15,66%
18,10%
77,60
78,20
77,56
78,50
-0,60
-0,77
22:15:00
04.12.2025
 6 Monate Chart
Accenture
IE00B4BNMY34
-15,68%
28,87%
269,34
272,85
269,18
280,52
-3,51
-1,29
22:15:00
04.12.2025
 6 Monate Chart
CF Industries
US1252691001
-16,03%
35,50%
80,23
79,29
79,26
80,48
0,94
+1,19
22:15:00
04.12.2025
 6 Monate Chart
Weyerhaeuser
US9621661043
-16,06%
29,01%
21,40
21,87
21,23
21,88
-0,47
-2,15
22:15:00
04.12.2025
 6 Monate Chart
T-Mobile US
US8725901040
-16,14%
25,44%
208,01
208,51
206,71
209,85
-0,50
-0,24
23:20:00
04.12.2025
 6 Monate Chart
PayPal
US70450Y1038
-16,63%
34,96%
61,73
61,24
60,39
62,09
0,49
+0,80
23:20:00
04.12.2025
 6 Monate Chart
General Mills
US3703341046
-16,67%
21,65%
45,98
46,20
45,80
46,66
-0,22
-0,48
22:15:00
04.12.2025
 6 Monate Chart
Honeywell
US4385161066
-16,75%
24,20%
192,23
193,47
191,47
193,92
-1,24
-0,64
23:20:00
04.12.2025
 6 Monate Chart
Philip Morris
US7181721090
-16,86%
29,46%
148,58
151,71
146,35
151,36
-3,13
-2,06
22:15:00
04.12.2025
 6 Monate Chart
Alaska Air Group
US0116591092
-17,16%
41,93%
39,04
36,63
38,57
39,04
2,41
+6,58
15:13:00
04.12.2025
 6 Monate Chart
Church Dwight
US1713401024
-17,17%
20,89%
83,95
83,91
83,44
84,28
0,04
+0,05
22:15:00
04.12.2025
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-17,48%
31,24%
65,56
65,66
64,92
66,11
-0,10
-0,15
22:15:00
04.12.2025
 6 Monate Chart
Netflix
US64110L1061
-17,52%
31,71%
103,22
103,96
101,77
103,80
-0,74
-0,71
23:20:00
04.12.2025
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-18,78%
46,35%
43,16
46,03
42,93
46,26
-2,87
-6,24
22:15:00
04.12.2025
 6 Monate Chart
Republic Services
US7607591002
-19,08%
19,20%
215,12
215,37
213,14
219,83
-0,25
-0,12
22:15:00
04.12.2025
 6 Monate Chart
Mondelez
US6092071058
-19,08%
23,85%
55,80
56,03
55,33
56,29
-0,23
-0,41
23:20:00
04.12.2025
 6 Monate Chart
Iron Mountain
US46284V1017
-19,31%
30,42%
85,03
84,28
83,51
85,26
0,75
+0,89
22:15:00
04.12.2025
 6 Monate Chart
American Tower
US03027X1000
-19,33%
22,37%
178,83
176,18
175,57
179,10
2,65
+1,50
22:15:00
04.12.2025
 6 Monate Chart
Erie Indemnity
US29530P1021
-19,35%
28,05%
299,78
296,21
296,68
300,70
3,57
+1,21
23:20:00
04.12.2025
 6 Monate Chart
Equinix
US29444U7000
-19,46%
32,54%
726,09
732,72
721,11
738,00
-6,63
-0,90
23:20:00
04.12.2025
 6 Monate Chart
Intuit
US4612021034
-19,62%
25,75%
663,08
647,68
647,51
663,48
15,40
+2,38
23:20:00
04.12.2025
 6 Monate Chart
Pool
US73278L1052
-19,68%
34,95%
241,92
245,98
240,93
247,02
-4,06
-1,65
23:20:00
04.12.2025
 6 Monate Chart
ServiceNow
US81762P1021
-19,78%
33,36%
838,87
832,90
831,40
846,50
5,97
+0,72
22:15:00
04.12.2025
 6 Monate Chart
Cintas
US1729081059
-19,79%
24,29%
184,03
184,71
183,28
185,96
-0,68
-0,37
23:20:00
04.12.2025
 6 Monate Chart
International Paper
US4601461035
-20,02%
37,07%
39,13
39,22
38,95
39,47
-0,09
-0,23
22:15:00
04.12.2025
 6 Monate Chart
F5 Networks
US3156161024
-20,13%
40,71%
243,33
240,63
239,53
245,15
2,70
+1,12
23:20:00
04.12.2025
 6 Monate Chart
Darden Restaurants
US2371941053
-20,73%
24,02%
176,26
177,32
175,09
178,60
-1,06
-0,60
22:15:00
04.12.2025
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-20,90%
23,18%
190,00
187,34
186,25
190,36
2,66
+1,42
23:20:00
04.12.2025
 6 Monate Chart
Progressive
US7433151039
-21,00%
22,20%
227,09
227,18
226,88
228,77
-0,09
-0,04
22:15:00
04.12.2025
 6 Monate Chart
Clorox
US1890541097
-21,74%
27,81%
105,10
105,17
104,85
106,93
-0,07
-0,07
22:15:00
04.12.2025
 6 Monate Chart
Equifax
US2944291051
-21,93%
35,78%
211,28
209,75
209,99
214,27
1,53
+0,73
22:15:00
04.12.2025
 6 Monate Chart
Adobe
US00724F1012
-22,39%
26,30%
328,73
326,78
324,16
330,81
1,95
+0,60
23:20:00
04.12.2025
 6 Monate Chart
Constellation Brands A
US21036P1084
-22,45%
29,81%
138,03
138,08
137,08
139,32
-0,05
-0,04
22:15:00
04.12.2025
 6 Monate Chart
Comcast
US20030N1019
-22,48%
27,16%
27,20
27,43
27,04
27,52
-0,23
-0,84
23:20:00
04.12.2025
 6 Monate Chart
Roper Technolgies
US7766961061
-22,65%
21,67%
444,78
445,89
442,84
447,62
-1,11
-0,25
23:20:00
04.12.2025
 6 Monate Chart
Automatic Data Processing
US0530151036
-23,01%
18,63%
259,40
260,22
258,44
262,26
-0,82
-0,32
23:20:00
04.12.2025
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-23,73%
22,97%
183,20
183,87
182,43
185,00
-0,67
-0,36
22:15:00
04.12.2025
 6 Monate Chart
Super Micro Computer
US86800U3023
-23,82%
68,17%
34,23
33,68
33,08
34,41
0,55
+1,63
23:20:00
04.12.2025
 6 Monate Chart
Eastman Chemical Company
US2774321002
-23,88%
44,91%
52,60
52,14
52,60
52,60
0,46
+0,88
08:05:00
04.12.2025
 6 Monate Chart
ConAgra Foods
US2058871029
-23,98%
31,83%
16,95
17,16
16,92
17,29
-0,21
-1,22
22:15:00
04.12.2025
 6 Monate Chart
Hormel Foods
US4404521001
-26,30%
28,30%
24,16
23,27
23,69
25,18
0,89
+3,82
22:15:00
04.12.2025
 6 Monate Chart
Kimberly-Clark
US4943681035
-26,52%
27,92%
104,94
106,13
104,89
106,99
-1,19
-1,12
23:20:00
04.12.2025
 6 Monate Chart
LKQ
US5018892084
-27,43%
38,67%
28,87
29,34
28,61
29,43
-0,47
-1,60
23:20:00
04.12.2025
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-29,47%
45,90%
46,59
48,42
46,10
48,01
-1,83
-3,78
22:15:00
04.12.2025
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-30,03%
28,07%
222,09
224,48
221,35
226,40
-2,39
-1,06
23:20:00
04.12.2025
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-30,15%
38,79%
9,51
9,62
9,51
9,51
-0,11
-1,10
08:01:00
04.12.2025
 6 Monate Chart
Centene
US15135B1017
-30,50%
72,74%
38,85
38,81
38,42
39,00
0,04
+0,10
22:15:00
04.12.2025
 6 Monate Chart
Under Armour
US9043111072
-30,95%
50,46%
3,89
3,91
3,89
4,02
-0,03
-0,70
20:44:00
04.12.2025
 6 Monate Chart
Under Armour
US9043112062
-30,98%
50,92%
3,75
3,67
3,75
3,75
0,07
+1,99
08:22:00
04.12.2025
 6 Monate Chart
Paychex
US7043261079
-31,28%
24,20%
111,77
113,39
111,28
114,08
-1,63
-1,43
23:20:00
04.12.2025
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-31,61%
27,84%
245,41
245,36
243,94
246,74
0,05
+0,02
22:15:00
04.12.2025
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-33,63%
43,05%
34,15
33,93
33,44
34,16
0,22
+0,65
22:15:00
04.12.2025
 6 Monate Chart
The Mosaic
US61945C1036
-34,88%
41,14%
24,10
24,21
23,89
24,32
-0,11
-0,45
22:15:00
04.12.2025
 6 Monate Chart
Baxter International
US0718131099
-34,92%
53,27%
18,48
18,89
18,34
18,90
-0,41
-2,17
22:15:00
04.12.2025
 6 Monate Chart
Robert Half
US7703231032
-39,69%
36,97%
23,40
23,40
23,40
23,40
0,00
+0,00
08:05:00
04.12.2025
 6 Monate Chart
CarMax
US1431301027
-40,73%
56,99%
33,22
33,07
33,22
33,22
0,15
+0,45
08:07:00
04.12.2025
 6 Monate Chart
Gartner
US3666511072
-47,56%
51,52%
232,10
231,91
230,48
235,44
0,19
+0,08
22:15:00
04.12.2025
 6 Monate Chart
The Trade Desk A
US88339J1051
-49,34%
64,52%
39,35
38,61
38,26
39,46
0,74
+1,92
23:20:00
04.12.2025
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-50,11%
43,82%
11,84
11,56
11,84
11,84
0,29
+2,47
08:05:00
04.12.2025
 6 Monate Chart
Charter A
US16119P1084
-50,43%
39,17%
199,98
199,96
196,35
201,36
0,03
+0,01
23:20:00
04.12.2025
 6 Monate Chart
Fiserv
US3377381088
-60,29%
70,60%
66,06
66,95
65,27
66,95
-0,89
-1,33
23:20:00
04.12.2025
 6 Monate Chart

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