S&P 500

S&P 500 handeln
6.937,72 PKT -31,29 PKT -0,45 %
Indikation, realtime*
6.934,91 PKT -34,10 PKT -0,49 %
Offiziell
Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln! Smartphone

WKN A0AET0

ISIN US78378X1072


S&P 500 - Top/Flops

S&P 500 Gewinner

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
SanDisk
US80004C2008
1.156,23%
109,01%


-
-

 6 Monate Chart
Western Digital
US9581021055
288,19%
72,40%
242,50
278,41
242,08
283,00
-35,91
-12,90
20:41:00
30.01.2026
 6 Monate Chart
Micron Technology
US5951121038
273,65%
61,99%
423,40
435,79
422,00
455,48
-12,39
-2,84
20:41:00
30.01.2026
 6 Monate Chart
Albemarle
US0126531013
144,53%
62,85%
168,76
180,70
166,15
173,24
-11,94
-6,61
20:40:00
30.01.2026
 6 Monate Chart
Lam Research
US5128073062
139,91%
47,84%
236,98
248,17
236,28
251,75
-11,19
-4,51
20:41:00
30.01.2026
 6 Monate Chart
Intel
US4581401001
127,20%
74,14%
46,84
48,66
46,67
49,57
-1,82
-3,74
20:41:00
30.01.2026
 6 Monate Chart
Newmont
US6516391066
92,18%
44,61%
113,00
126,93
111,28
120,75
-13,93
-10,97
20:41:00
30.01.2026
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
88,44%
50,21%
193,87
193,72
191,33
194,82
0,15
+0,08
20:39:00
30.01.2026
 6 Monate Chart
Corning
US2193501051
81,29%
47,74%
104,15
103,00
103,17
107,55
1,15
+1,12
20:40:00
30.01.2026
 6 Monate Chart
Applied Materials
US0382221051
71,25%
50,37%
327,77
341,34
325,76
340,85
-13,57
-3,98
20:40:00
30.01.2026
 6 Monate Chart
KLA-Tencor
US4824801009
71,06%
41,00%
1.441,01
1.684,71
1.439,99
1.581,89
-243,70
-14,47
20:41:00
30.01.2026
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
66,43%
29,69%
337,87
338,66
332,64
340,26
-0,79
-0,23
20:40:00
30.01.2026
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
65,95%
31,12%
337,31
338,25
332,31
339,95
-0,94
-0,28
20:40:00
30.01.2026
 6 Monate Chart
Comfort Systems USA
US1999081045
64,26%
52,22%
1.145,02
1.171,46
1.131,56
1.182,83
-26,44
-2,26
20:40:00
30.01.2026
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
57,26%
36,23%
422,41
427,83
417,65
428,32
-5,42
-1,27
20:33:00
30.01.2026
 6 Monate Chart
Cummins
US2310211063
56,67%
29,63%
578,08
583,94
570,05
582,91
-5,86
-1,00
20:40:00
30.01.2026
 6 Monate Chart
Centene
US15135B1017
53,14%
50,77%
43,37
43,60
42,78
43,92
-0,23
-0,53
20:40:00
30.01.2026
 6 Monate Chart
General Motors
US37045V1008
52,66%
32,81%
83,73
86,26
83,44
86,35
-2,53
-2,93
20:41:00
30.01.2026
 6 Monate Chart
AppLovin
US03831W1080
52,41%
72,79%


-
-

 6 Monate Chart
Caterpillar
US1491231015
49,93%
34,91%
657,79
665,24
650,88
677,54
-7,45
-1,12
20:40:00
30.01.2026
 6 Monate Chart
V.F.
US9182041080
47,95%
64,45%
16,38
15,71
16,35
16,38
0,67
+4,24
08:30:00
30.01.2026
 6 Monate Chart
Lockheed Martin
US5398301094
44,72%
24,73%
632,81
622,51
616,00
641,00
10,30
+1,65
20:40:00
30.01.2026
 6 Monate Chart
Halliburton
US4062161017
43,79%
48,21%
33,43
33,39
32,84
33,87
0,04
+0,12
20:41:00
30.01.2026
 6 Monate Chart
Freeport-McMoRan
US35671D8570
43,44%
45,30%
60,42
65,13
58,68
61,83
-4,71
-7,23
20:41:00
30.01.2026
 6 Monate Chart
Expedia
US30212P3038
39,16%
53,35%
264,33
272,77
262,54
272,77
-8,45
-3,10
20:40:00
30.01.2026
 6 Monate Chart
DuPont de Nemours
US26614N1028
38,66%
28,15%
43,79
44,60
43,12
44,34
-0,81
-1,82
20:40:00
30.01.2026
 6 Monate Chart
HCA
US40412C1018
36,46%
27,36%
486,63
482,53
481,18
487,14
4,10
+0,85
20:40:00
30.01.2026
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
36,13%
63,01%
239,14
252,18
236,00
245,20
-13,04
-5,17
20:40:00
30.01.2026
 6 Monate Chart
Analog Devices
US0326541051
34,66%
30,75%
312,63
318,70
309,27
317,17
-6,07
-1,90
20:40:00
30.01.2026
 6 Monate Chart
Expeditors International of Washington
US3021301094
33,59%
28,80%
160,75
161,50
159,81
161,25
-0,75
-0,46
20:40:00
30.01.2026
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
33,16%
36,52%
202,17
205,21
199,79
203,71
-3,04
-1,48
20:40:00
30.01.2026
 6 Monate Chart
Amphenol
US0320951017
32,92%
38,87%
145,69
149,58
145,57
149,66
-3,89
-2,60
20:40:00
30.01.2026
 6 Monate Chart
Schlumberger
AN8068571086
32,31%
34,60%
48,22
48,45
47,30
48,38
-0,23
-0,47
20:41:00
30.01.2026
 6 Monate Chart
Sealed Air
US81211K1007
31,82%
35,20%
34,80
34,80
34,60
34,80
0,00
+0,00
15:52:00
30.01.2026
 6 Monate Chart
Dollar General
US2566771059
31,01%
36,00%
142,75
141,78
140,00
143,22
0,97
+0,68
20:39:00
30.01.2026
 6 Monate Chart
Johnson Johnson
US4781601046
30,84%
17,13%
227,52
227,29
225,36
228,50
0,23
+0,10
20:40:00
30.01.2026
 6 Monate Chart
Cardinal Health
US14149Y1082
30,71%
34,08%
212,91
211,23
210,80
213,25
1,68
+0,80
20:37:00
30.01.2026
 6 Monate Chart
Biogen
US09062X1037
30,59%
36,77%
177,74
176,18
175,97
178,02
1,56
+0,89
20:40:00
30.01.2026
 6 Monate Chart
Electronic Arts
US2855121099
30,29%
33,46%
203,68
203,95
203,05
203,90
-0,27
-0,13
20:40:00
30.01.2026
 6 Monate Chart
Incyte
US45337C1027
30,23%
34,62%
99,83
101,08
99,29
101,21
-1,25
-1,24
20:35:00
30.01.2026
 6 Monate Chart
Eli Lilly
US5324571083
28,75%
38,78%
1.045,77
1.024,14
1.020,42
1.047,23
21,63
+2,11
20:40:00
30.01.2026
 6 Monate Chart
Fox
US35137L1052
28,60%
27,88%
71,97
71,84
71,45
72,39
0,13
+0,17
20:41:00
30.01.2026
 6 Monate Chart
Comerica
US2003401070
28,33%
35,08%
77,00
77,00
77,00
77,00
0,00
+0,00
08:13:00
30.01.2026
 6 Monate Chart
Merck
US58933Y1055
28,33%
29,45%
109,87
108,34
107,98
110,34
1,53
+1,41
20:40:00
30.01.2026
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
28,33%
39,39%
743,73
749,44
735,97
772,50
-5,71
-0,76
20:41:00
30.01.2026
 6 Monate Chart
Illumina
US4523271090
28,22%
60,17%
123,58
123,72
123,58
123,58
-0,14
-0,11
08:03:00
30.01.2026
 6 Monate Chart
Gap
US3647601083
28,15%
41,73%
22,69
22,37
22,69
22,69
0,33
+1,45
09:11:00
30.01.2026
 6 Monate Chart
Monster Beverage
US61174X1090
28,03%
24,05%
80,36
80,04
79,83
80,45
0,32
+0,40
20:41:00
30.01.2026
 6 Monate Chart
Southwest Airlines
US8447411088
27,97%
34,34%
47,88
48,50
47,31
49,85
-0,62
-1,28
20:41:00
30.01.2026
 6 Monate Chart
Nucor
US6703461052
27,13%
36,75%
178,44
179,91
176,77
180,98
-1,47
-0,82
20:40:00
30.01.2026
 6 Monate Chart
Ross Stores
US7782961038
27,03%
22,24%
188,09
186,50
185,66
188,26
1,59
+0,85
20:39:00
30.01.2026
 6 Monate Chart
FedEx
US31428X1063
26,18%
25,96%
320,59
319,93
315,55
321,33
0,66
+0,21
20:40:00
30.01.2026
 6 Monate Chart
Valero Energy
US91913Y1001
25,50%
35,94%
180,37
182,49
178,00
182,83
-2,12
-1,16
20:39:00
30.01.2026
 6 Monate Chart
Tesla
US88160R1014
24,79%
45,99%
434,50
416,56
422,76
439,88
17,94
+4,31
20:41:00
30.01.2026
 6 Monate Chart
Goldman Sachs
US38141G1040
23,92%
26,18%
934,03
940,12
923,24
947,00
-6,09
-0,65
20:40:00
30.01.2026
 6 Monate Chart
Assurant
US04621X1081
23,90%
25,55%
238,51
238,54
236,49
238,93
-0,03
-0,01
20:37:00
30.01.2026
 6 Monate Chart
Morgan Stanley
US6174464486
23,84%
26,88%
182,03
182,40
180,02
182,84
-0,37
-0,20
20:41:00
30.01.2026
 6 Monate Chart
Universal Health Services
US9139031002
23,53%
28,10%
200,62
200,13
197,82
200,99
0,49
+0,24
20:41:00
30.01.2026
 6 Monate Chart
Citizens Financial Group
US1746101054
23,10%
29,63%
63,22
63,49
62,62
63,69
-0,27
-0,43
20:40:00
30.01.2026
 6 Monate Chart
Ametek
US0311001004
22,84%
23,70%
223,86
226,62
222,59
227,22
-2,76
-1,22
20:40:00
30.01.2026
 6 Monate Chart
Waters
US9418481035
22,76%
32,69%
371,11
375,18
367,26
375,64
-4,07
-1,08
20:40:00
30.01.2026
 6 Monate Chart
Invesco
BMG491BT1088
22,74%
32,02%
27,38
27,72
27,21
28,15
-0,34
-1,23
20:41:00
30.01.2026
 6 Monate Chart
Parker Hannifin
US7010941042
22,74%
26,25%
937,71
948,40
929,45
951,68
-10,69
-1,13
20:40:00
30.01.2026
 6 Monate Chart
Carvana
US1468691027
22,56%
63,65%
403,83
427,44
401,67
426,00
-23,61
-5,52
20:40:00
30.01.2026
 6 Monate Chart
Raytheon Technologies
US75513E1010
22,29%
23,28%
199,98
199,88
197,60
201,34
0,10
+0,05
20:40:00
30.01.2026
 6 Monate Chart
ExxonMobil
US30231G1022
20,95%
22,32%
140,68
140,51
137,84
140,68
0,17
+0,12
20:41:00
30.01.2026
 6 Monate Chart
CRH
IE0001827041
20,58%
28,96%


-
-

 6 Monate Chart
Archer Daniels Midland
US0394831020
20,44%
34,25%
66,96
66,92
66,17
67,23
0,04
+0,06
20:40:00
30.01.2026
 6 Monate Chart
Akamai
US00971T1016
20,39%
35,36%
96,62
99,35
95,94
99,22
-2,73
-2,75
20:40:00
30.01.2026
 6 Monate Chart
Paccar
US6937181088
19,71%
27,06%
122,92
123,32
121,19
123,00
-0,40
-0,32
20:40:00
30.01.2026
 6 Monate Chart
TKO GROUP
US87256C1018
19,60%
31,39%
201,79
201,10
199,84
204,36
0,69
+0,34
20:34:00
30.01.2026
 6 Monate Chart
Gilead Sciences
US3755581036
19,47%
29,08%
141,19
139,55
138,91
141,68
1,64
+1,18
20:40:00
30.01.2026
 6 Monate Chart
Estée Lauder Companies
US5184391044
19,40%
45,10%
114,68
115,21
113,91
115,79
-0,53
-0,46
20:38:00
30.01.2026
 6 Monate Chart
Ford Motor
US3453708600
19,05%
35,09%
13,84
14,00
13,80
13,98
-0,16
-1,14
20:40:00
30.01.2026
 6 Monate Chart
NextEra Energy
US65339F1012
18,94%
24,72%
87,30
88,18
86,17
88,27
-0,88
-1,00
20:40:00
30.01.2026
 6 Monate Chart
Cencora
US03073E1055
18,20%
26,03%
357,62
352,10
349,51
357,96
5,52
+1,57
20:40:00
30.01.2026
 6 Monate Chart
CVS Health
US1266501006
18,09%
33,11%
74,54
74,44
73,28
74,74
0,10
+0,13
20:40:00
30.01.2026
 6 Monate Chart
Apple
US0378331005
18,04%
25,08%
258,30
258,28
252,18
258,69
0,02
+0,01
20:40:00
30.01.2026
 6 Monate Chart
Ulta Beauty
US90384S3031
17,66%
30,78%
638,52
631,10
625,00
639,21
7,42
+1,18
20:35:00
30.01.2026
 6 Monate Chart
Baker Hughes
US05722G1004
17,45%
40,31%
55,91
56,73
55,04
56,31
-0,83
-1,45
20:40:00
30.01.2026
 6 Monate Chart
IDEXX Laboratories
US45168D1046
16,99%
50,38%
674,85
676,71
669,35
682,00
-1,86
-0,27
20:40:00
30.01.2026
 6 Monate Chart
Northrop Grumman
US6668071029
16,93%
22,02%
688,97
695,35
681,32
697,05
-6,38
-0,92
20:36:00
30.01.2026
 6 Monate Chart
eBay
US2786421030
16,81%
41,79%
91,89
94,41
91,41
93,21
-2,52
-2,67
20:40:00
30.01.2026
 6 Monate Chart
Delta Air Lines
US2473617023
16,76%
38,89%
65,88
66,54
65,18
66,93
-0,66
-0,99
20:40:00
30.01.2026
 6 Monate Chart
Tyson Foods
US9024941034
16,42%
25,77%
65,87
65,22
64,66
65,95
0,65
+1,00
20:41:00
30.01.2026
 6 Monate Chart
Rockwell Automation
US7739031091
16,13%
37,08%
420,36
426,73
416,11
426,39
-6,37
-1,49
20:40:00
30.01.2026
 6 Monate Chart
Coterra Energy
US1270971039
16,09%
33,50%
28,62
28,06
28,06
28,71
0,56
+2,00
20:40:00
30.01.2026
 6 Monate Chart
Devon Energy
US25179M1036
15,99%
34,00%
39,88
39,94
39,13
40,37
-0,06
-0,15
20:40:00
30.01.2026
 6 Monate Chart
Walmart
US9311421039
15,67%
23,45%
119,11
117,41
116,60
119,13
1,70
+1,45
20:41:00
30.01.2026
 6 Monate Chart
Citigroup
US1729674242
15,48%
26,62%
115,73
115,20
114,25
116,65
0,53
+0,46
20:40:00
30.01.2026
 6 Monate Chart
Edison International
US2810201077
15,28%
26,88%
61,80
62,17
61,11
62,42
-0,37
-0,60
20:40:00
30.01.2026
 6 Monate Chart
IQVIA
US46266C1053
15,19%
30,02%
231,19
235,62
228,93
234,41
-4,43
-1,88
20:39:00
30.01.2026
 6 Monate Chart
U.S. Bancorp
US9029733048
14,71%
28,76%
56,01
56,33
55,56
56,47
-0,32
-0,57
20:41:00
30.01.2026
 6 Monate Chart
Prologis
US74340W1036
14,69%
21,74%
130,02
130,41
128,92
130,36
-0,40
-0,30
20:40:00
30.01.2026
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
14,44%
32,23%
577,72
592,16
574,37
585,07
-14,44
-2,44
20:41:00
30.01.2026
 6 Monate Chart
IBM
US4592001014
14,25%
30,40%
306,08
309,24
299,81
307,70
-3,16
-1,02
20:41:00
30.01.2026
 6 Monate Chart
Ralph Lauren A
US7512121010
14,00%
40,53%
355,14
355,09
352,28
356,80
0,05
+0,01
20:39:00
30.01.2026
 6 Monate Chart
Principal Financial Group
US74251V1026
13,67%
22,04%
94,81
94,76
94,00
95,14
0,05
+0,05
20:40:00
30.01.2026
 6 Monate Chart
Tapestry
US8760301072
13,67%
37,58%
127,06
127,33
125,92
128,35
-0,27
-0,21
20:41:00
30.01.2026
 6 Monate Chart
Bank of New York Mellon
US0640581007
13,49%
21,22%
120,06
121,49
119,11
120,57
-1,43
-1,18
20:40:00
30.01.2026
 6 Monate Chart
Hasbro
US4180561072
13,40%
25,12%
89,31
90,46
88,05
90,55
-1,15
-1,27
20:38:00
30.01.2026
 6 Monate Chart
Fifth Third Bancorp
US3167731005
12,87%
27,70%
49,75
49,79
49,16
50,16
-0,05
-0,09
20:41:00
30.01.2026
 6 Monate Chart
EMCOR Group
US29084Q1004
12,75%
43,93%
722,29
730,40
712,79
727,22
-8,11
-1,11
20:40:00
30.01.2026
 6 Monate Chart
Lowes Companies
US5486611073
12,54%
23,91%
265,44
266,64
262,70
266,66
-1,20
-0,45
20:40:00
30.01.2026
 6 Monate Chart
McKesson
US58155Q1031
12,45%
27,70%
832,79
822,30
819,43
833,65
10,49
+1,28
20:39:00
30.01.2026
 6 Monate Chart
Elevance Health
US0367521038
12,40%
36,66%
345,50
346,98
342,16
350,69
-1,48
-0,43
20:40:00
30.01.2026
 6 Monate Chart
United Parcel Service
US9113121068
12,29%
26,88%
106,32
105,99
105,27
107,80
0,33
+0,31
20:41:00
30.01.2026
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
12,29%
27,87%
120,22
120,28
119,00
120,78
-0,06
-0,05
20:40:00
30.01.2026
 6 Monate Chart
TJX Cos.
US8725401090
12,21%
17,27%
149,53
147,47
147,13
149,53
2,06
+1,39
20:41:00
30.01.2026
 6 Monate Chart
Ventas
US92276F1003
12,18%
20,86%
77,22
76,87
76,27
77,25
0,35
+0,46
20:41:00
30.01.2026
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
11,86%
31,89%
54,86
54,28
54,36
55,01
0,58
+1,07
20:40:00
30.01.2026
 6 Monate Chart
AbbVie
US00287Y1091
11,64%
25,74%
222,66
220,43
219,65
222,75
2,23
+1,01
20:39:00
30.01.2026
 6 Monate Chart
Stanley Black Decker
US8545021011
11,56%
36,10%
78,46
79,10
77,20
78,84
-0,64
-0,81
20:40:00
30.01.2026
 6 Monate Chart
Interactive Brokers Group
US45841N1072
11,52%
39,16%
74,81
75,66
74,50
76,09
-0,85
-1,12
20:41:00
30.01.2026
 6 Monate Chart
Cisco
US17275R1023
11,38%
24,98%
78,18
78,43
77,73
78,78
-0,25
-0,32
20:40:00
30.01.2026
 6 Monate Chart
KeyCorp
US4932671088
11,37%
24,83%
21,57
21,63
21,36
21,76
-0,07
-0,30
20:41:00
30.01.2026
 6 Monate Chart
Texas Instruments
US8825081040
11,25%
32,75%
215,38
218,97
213,06
216,40
-3,59
-1,64
20:41:00
30.01.2026
 6 Monate Chart
Microchip Technology
US5950171042
11,00%
47,91%
76,07
79,36
75,46
78,49
-3,29
-4,15
20:40:00
30.01.2026
 6 Monate Chart
Quanta Services
US74762E1029
10,96%
47,09%
481,51
483,43
472,37
483,21
-1,93
-0,40
20:39:00
30.01.2026
 6 Monate Chart
PNC Financial Services Group
US6934751057
10,78%
21,89%
223,51
224,46
221,79
224,71
-0,95
-0,42
20:41:00
30.01.2026
 6 Monate Chart
FirstEnergy
US3379321074
10,73%
17,42%
47,21
47,33
46,82
47,39
-0,12
-0,25
20:40:00
30.01.2026
 6 Monate Chart
Northern Trust
US6658591044
10,71%
26,80%
150,05
150,66
148,81
150,86
-0,61
-0,40
20:36:00
30.01.2026
 6 Monate Chart
American Express
US0258161092
10,26%
26,64%
349,97
358,50
344,57
355,62
-8,53
-2,38
20:40:00
30.01.2026
 6 Monate Chart
Williams Companies
US9694571004
10,06%
26,13%
66,59
67,24
65,70
67,27
-0,65
-0,97
20:41:00
30.01.2026
 6 Monate Chart
Leggett Platt
US5246601075
9,94%
51,96%
9,70
9,63
9,70
9,70
0,07
+0,73
08:12:00
30.01.2026
 6 Monate Chart
State Street
US8574771031
9,89%
26,67%
130,33
131,43
129,70
132,04
-1,10
-0,84
20:41:00
30.01.2026
 6 Monate Chart
Hologic
US4364401012
9,73%
22,68%
74,93
74,98
74,88
75,05
-0,06
-0,07
20:36:00
30.01.2026
 6 Monate Chart
Amgen
US0311621009
9,67%
27,87%
340,91
342,94
338,07
345,12
-2,03
-0,59
20:40:00
30.01.2026
 6 Monate Chart
Loews
US5404241086
9,62%
17,54%
105,36
104,68
103,68
105,37
0,68
+0,65
20:36:00
30.01.2026
 6 Monate Chart
Marriott
US5719032022
9,47%
26,37%
316,15
319,77
313,46
318,94
-3,62
-1,13
20:40:00
30.01.2026
 6 Monate Chart
PerkinElmer
US7140461093
9,43%
34,84%
108,49
108,49
106,43
108,69
0,00
+0,00
20:40:00
30.01.2026
 6 Monate Chart
CBRE Group A
US12504L1098
9,38%
27,30%
170,28
171,61
167,83
171,06
-1,33
-0,78
20:39:00
30.01.2026
 6 Monate Chart
Philip Morris
US7181721090
9,37%
29,31%
178,82
177,89
175,26
179,10
0,93
+0,52
20:39:00
30.01.2026
 6 Monate Chart
Snap-On
US8330341012
9,18%
20,91%
365,35
366,63
361,27
365,35
-1,28
-0,35
20:34:00
30.01.2026
 6 Monate Chart
Martin Marietta Materials
US5732841060
9,16%
22,85%
648,38
653,33
645,91
652,05
-4,95
-0,76
20:35:00
30.01.2026
 6 Monate Chart
Phillips 66
US7185461040
9,01%
27,65%
142,52
144,08
140,73
143,64
-1,56
-1,08
20:41:00
30.01.2026
 6 Monate Chart
AES
US00130H1059
8,92%
41,22%
14,63
15,04
14,50
14,92
-0,41
-2,73
20:40:00
30.01.2026
 6 Monate Chart
Chubb
CH0044328745
8,77%
37,14%
308,34
306,17
304,70
308,59
2,17
+0,71
20:40:00
30.01.2026
 6 Monate Chart
Broadcom
US11135F1012
7,97%
47,39%
331,24
330,73
328,62
338,18
0,51
+0,15
20:40:00
30.01.2026
 6 Monate Chart
Host Hotels Resorts
US44107P1049
7,86%
32,26%
18,59
18,66
18,43
18,65
-0,07
-0,38
20:40:00
30.01.2026
 6 Monate Chart
M&T Bank
US55261F1049
7,81%
24,40%
221,65
221,44
219,67
222,75
0,21
+0,09
20:40:00
30.01.2026
 6 Monate Chart
Expand Energy
US1651677353
7,70%
38,55%
112,60
109,90
110,51
114,12
2,70
+2,45
20:40:00
30.01.2026
 6 Monate Chart
United Airlines
US9100471096
7,68%
40,29%
102,03
103,94
100,66
104,47
-1,91
-1,84
20:41:00
30.01.2026
 6 Monate Chart
Dover
US2600031080
7,52%
23,00%
202,29
202,53
199,92
204,55
-0,24
-0,12
20:40:00
30.01.2026
 6 Monate Chart
Textron
US8832031012
7,49%
25,25%
88,43
87,82
87,00
88,77
0,61
+0,69
20:33:00
30.01.2026
 6 Monate Chart
Entergy
US29364G1031
7,43%
24,98%
95,68
96,03
94,49
95,95
-0,35
-0,36
20:39:00
30.01.2026
 6 Monate Chart
Welltower
US95040Q1040
7,40%
23,24%
187,60
185,69
185,14
187,78
1,91
+1,03
20:40:00
30.01.2026
 6 Monate Chart
Williams-Sonoma
US9699041011
7,25%
31,81%
204,92
205,66
201,99
207,47
-0,74
-0,36
20:41:00
30.01.2026
 6 Monate Chart
Agilent Technologies
US00846U1016
7,14%
30,69%
133,38
133,27
131,94
133,93
0,11
+0,08
20:39:00
30.01.2026
 6 Monate Chart
Mettler-Toledo International
US5926881054
7,09%
28,42%
1.384,93
1.392,80
1.374,04
1.392,29
-7,87
-0,57
20:33:00
30.01.2026
 6 Monate Chart
Simon Property Group
US8288061091
7,03%
19,22%
191,52
189,80
189,28
192,25
1,72
+0,91
20:39:00
30.01.2026
 6 Monate Chart
General Dynamics
US3695501086
6,74%
19,81%
349,92
349,95
347,25
352,99
-0,03
-0,01
20:39:00
30.01.2026
 6 Monate Chart
Western Union Company
US9598021098
6,71%
34,96%
7,81
7,75
7,81
7,81
0,06
+0,83
08:29:00
30.01.2026
 6 Monate Chart
Kinder Morgan
US49456B1017
6,41%
26,48%
30,36
30,24
29,91
30,45
0,12
+0,40
20:41:00
30.01.2026
 6 Monate Chart
CBOE
US12503M1080
6,38%
23,70%
263,99
264,96
262,31
264,20
-0,97
-0,37
20:02:00
30.01.2026
 6 Monate Chart
Bank of America
US0605051046
6,31%
22,78%
53,11
53,08
52,78
53,35
0,03
+0,06
20:40:00
30.01.2026
 6 Monate Chart
Cognizant
US1924461023
6,04%
30,02%
82,15
82,45
81,43
82,39
-0,30
-0,36
20:40:00
30.01.2026
 6 Monate Chart
Vulcan Materials
US9291601097
5,98%
22,12%
299,15
299,47
296,29
300,53
-0,32
-0,11
20:35:00
30.01.2026
 6 Monate Chart
UnitedHealth
US91324P1021
5,87%
48,36%
286,72
292,29
284,73
292,88
-5,57
-1,91
20:41:00
30.01.2026
 6 Monate Chart
NVIDIA
US67066G1040
5,87%
34,13%
191,20
192,51
190,49
194,49
-1,31
-0,68
20:41:00
30.01.2026
 6 Monate Chart
Aflac
US0010551028
5,77%
18,87%
110,72
110,51
109,71
110,96
0,21
+0,19
20:39:00
30.01.2026
 6 Monate Chart
Chevron
US1667641005
5,62%
22,53%
175,70
171,19
171,31
175,84
4,51
+2,63
20:40:00
30.01.2026
 6 Monate Chart
American Electric Power
US0255371017
5,53%
20,16%
119,05
119,21
118,00
119,26
-0,16
-0,13
20:39:00
30.01.2026
 6 Monate Chart
Travelers
US89417E1091
5,26%
20,12%
283,88
284,29
281,37
285,60
-0,41
-0,14
20:40:00
30.01.2026
 6 Monate Chart
Becton, Dickinson
US0758871091
5,03%
27,50%
203,68
201,09
200,22
204,03
2,59
+1,29
20:40:00
30.01.2026
 6 Monate Chart
Quest Diagnostics
US74834L1008
4,98%
22,60%
186,87
182,35
183,96
186,87
4,52
+2,48
20:27:00
30.01.2026
 6 Monate Chart
Packaging
US6951561090
4,83%
24,79%
223,01
220,21
218,46
224,68
2,80
+1,27
20:41:00
30.01.2026
 6 Monate Chart
Medtronic
IE00BTN1Y115
4,78%
20,66%
102,63
101,00
101,45
102,72
1,63
+1,61
20:41:00
30.01.2026
 6 Monate Chart
Hilton Worldwide
US43300A2033
4,67%
23,62%
298,57
299,28
295,24
299,30
-0,71
-0,24
20:39:00
30.01.2026
 6 Monate Chart
Wells Fargo
US9497461015
4,38%
26,41%
90,44
90,64
89,76
91,05
-0,20
-0,22
20:41:00
30.01.2026
 6 Monate Chart
Sempra Energy
US8168511090
4,34%
21,79%
87,11
87,10
86,22
87,60
0,01
+0,01
20:41:00
30.01.2026
 6 Monate Chart
Pfizer
US7170811035
4,12%
26,88%
26,40
26,10
25,91
26,46
0,30
+1,15
20:40:00
30.01.2026
 6 Monate Chart
Ecolab
US2788651006
3,86%
20,43%
281,53
282,83
279,43
284,45
-1,30
-0,46
20:39:00
30.01.2026
 6 Monate Chart
Honeywell
US4385161066
3,65%
25,18%
227,35
227,24
225,57
229,58
0,11
+0,05
20:41:00
30.01.2026
 6 Monate Chart
Sysco
US8718291078
3,63%
22,94%
83,80
84,11
83,10
84,30
-0,31
-0,37
20:39:00
30.01.2026
 6 Monate Chart
Eversource Energy
US30040W1080
3,57%
28,16%
68,90
68,92
68,15
69,24
-0,02
-0,03
20:39:00
30.01.2026
 6 Monate Chart
CenterPoint Energy
US15189T1079
3,14%
19,94%
39,50
39,59
39,07
39,58
-0,09
-0,23
20:40:00
30.01.2026
 6 Monate Chart
Xcel Energy
US98389B1008
3,13%
20,63%
75,53
75,97
74,93
75,92
-0,44
-0,58
20:41:00
30.01.2026
 6 Monate Chart
Coca-Cola
US1912161007
3,12%
15,87%
74,58
73,43
73,55
74,66
1,15
+1,56
20:40:00
30.01.2026
 6 Monate Chart
ConocoPhillips
US20825C1045
3,10%
28,89%
103,57
102,80
101,78
104,18
0,77
+0,75
20:40:00
30.01.2026
 6 Monate Chart
YUM! Brands
US9884981013
3,06%
23,41%
155,98
155,48
153,50
156,48
0,50
+0,32
20:39:00
30.01.2026
 6 Monate Chart
Henry Schein
US8064071025
3,00%
30,90%
75,03
74,34
73,61
75,04
0,69
+0,93
20:34:00
30.01.2026
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
2,79%
40,89%
223,47
226,27
221,62
226,05
-2,80
-1,24
20:41:00
30.01.2026
 6 Monate Chart
Nisource
US65473P1057
2,76%
21,11%
44,21
44,65
43,82
44,62
-0,44
-0,99
20:40:00
30.01.2026
 6 Monate Chart
Danaher
US2358511028
2,69%
30,61%
219,05
219,62
217,76
221,00
-0,57
-0,26
20:40:00
30.01.2026
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
2,68%
11,00%
70,62
71,20
0,00
0,00
-0,58
-0,81
08:00:00
11.12.2025
 6 Monate Chart
Avery Dennison
US0536111091
2,67%
25,23%
184,31
185,38
183,29
184,99
-1,07
-0,58
20:30:00
30.01.2026
 6 Monate Chart
Regions Financial
US7591EP1005
2,65%
27,35%
28,58
28,46
28,18
28,67
0,12
+0,42
20:41:00
30.01.2026
 6 Monate Chart
Realty
US7561091049
2,43%
14,87%
61,05
60,78
60,40
61,13
0,27
+0,44
20:41:00
30.01.2026
 6 Monate Chart
Pinnacle West Capital
US7234841010
1,97%
17,66%
93,14
93,04
92,12
93,22
0,10
+0,11
20:41:00
30.01.2026
 6 Monate Chart
Cincinnati Financial
US1720621010
1,89%
20,98%
159,46
158,19
156,77
160,00
1,27
+0,80
20:36:00
30.01.2026
 6 Monate Chart
Ameren
US0236081024
1,78%
18,33%
103,00
103,77
102,02
103,57
-0,77
-0,74
20:39:00
30.01.2026
 6 Monate Chart
Charles Schwab
US8085131055
1,59%
26,86%
103,56
103,47
102,89
104,84
0,09
+0,09
20:40:00
30.01.2026
 6 Monate Chart
Prudential Financial
US7443201022
1,55%
24,32%
110,74
109,87
109,03
111,03
0,87
+0,79
20:40:00
30.01.2026
 6 Monate Chart
McDonalds
US5801351017
1,51%
16,41%
314,67
315,51
311,61
316,00
-0,84
-0,27
20:41:00
30.01.2026
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
1,46%
41,63%
21,52
22,01
21,28
21,81
-0,49
-2,23
20:41:00
30.01.2026
 6 Monate Chart
Franklin Resources
US3546131018
1,46%
28,49%
26,63
25,88
24,90
26,90
0,75
+2,90
20:40:00
30.01.2026
 6 Monate Chart
Dominion Energy
US25746U1097
1,27%
20,15%
60,16
60,83
59,62
60,83
-0,67
-1,10
20:40:00
30.01.2026
 6 Monate Chart
PulteGroup
US7458671010
1,16%
35,19%
124,79
127,26
123,53
127,16
-2,47
-1,94
20:36:00
30.01.2026
 6 Monate Chart
Genuine Parts
US3724601055
1,13%
21,13%
138,11
138,88
136,32
138,44
-0,77
-0,55
20:40:00
30.01.2026
 6 Monate Chart
CME Group A
US12572Q1058
1,08%
19,85%
288,62
289,83
286,29
290,69
-1,21
-0,42
20:40:00
30.01.2026
 6 Monate Chart
Edwards Lifesciences
US28176E1082
0,98%
21,61%
81,67
81,49
80,75
82,81
0,18
+0,22
20:40:00
30.01.2026
 6 Monate Chart
Best Buy
US0865161014
0,68%
30,64%
64,55
65,15
64,10
66,35
-0,60
-0,92
20:40:00
30.01.2026
 6 Monate Chart
Equinix
US29444U7000
0,67%
24,93%
814,60
826,05
809,03
823,00
-11,45
-1,39
20:38:00
30.01.2026
 6 Monate Chart
Take Two
US8740541094
0,51%
28,41%
217,20
239,27
211,13
238,15
-22,07
-9,22
20:41:00
30.01.2026
 6 Monate Chart
Consolidated Edison
US2091151041
0,48%
17,89%
106,65
105,96
105,16
106,65
0,69
+0,65
20:40:00
30.01.2026
 6 Monate Chart
Dow
US2605571031
0,46%
44,28%
27,59
27,16
26,93
27,99
0,43
+1,58
20:40:00
30.01.2026
 6 Monate Chart
PepsiCo
US7134481081
0,43%
20,77%
151,78
148,69
148,68
151,98
3,09
+2,08
20:41:00
30.01.2026
 6 Monate Chart
Amazon
US0231351067
0,34%
31,79%
240,69
241,73
237,77
243,31
-1,04
-0,43
20:40:00
30.01.2026
 6 Monate Chart
Carnival
PA1436583006
0,23%
38,18%
30,06
31,15
29,58
31,00
-1,10
-3,52
20:40:00
30.01.2026
 6 Monate Chart
PPG Industries
US6935061076
0,23%
29,56%
115,56
116,51
114,88
117,37
-0,95
-0,82
20:39:00
30.01.2026
 6 Monate Chart
Union Pacific
US9078181081
0,21%
18,47%
234,79
233,58
230,81
234,86
1,21
+0,52
20:41:00
30.01.2026
 6 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
Deere
US2441991054
-0,05%
25,77%
525,00
530,07
519,00
529,68
-5,07
-0,96
20:40:00
30.01.2026
 6 Monate Chart
CSX
US1264081035
-0,24%
21,90%
37,62
37,87
37,24
37,74
-0,26
-0,67
20:40:00
30.01.2026
 6 Monate Chart
Synchrony Financial
US87165B1035
-0,29%
31,33%
72,37
73,37
71,86
73,43
-1,00
-1,36
20:41:00
30.01.2026
 6 Monate Chart
3M
US88579Y1010
-0,32%
27,41%
152,89
156,38
152,10
156,50
-3,49
-2,23
20:40:00
30.01.2026
 6 Monate Chart
Exelon
US30161N1019
-0,47%
17,69%
44,49
44,41
44,06
44,49
0,08
+0,18
20:40:00
30.01.2026
 6 Monate Chart
Capital One Financial
US14040H1059
-0,54%
34,50%
217,82
219,31
216,89
220,95
-1,49
-0,68
20:40:00
30.01.2026
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
-0,60%
51,03%
322,69
345,98
318,82
340,74
-23,29
-6,73
20:41:00
30.01.2026
 6 Monate Chart
D.R. Horton
US23331A1097
-0,70%
37,27%
148,82
150,42
146,00
149,48
-1,60
-1,06
20:39:00
30.01.2026
 6 Monate Chart
Allstate
US0200021014
-0,76%
25,58%
198,25
198,39
196,76
198,83
-0,14
-0,07
20:39:00
30.01.2026
 6 Monate Chart
PPL
US69351T1060
-0,77%
17,83%
36,18
36,31
35,91
36,26
-0,13
-0,36
20:41:00
30.01.2026
 6 Monate Chart
Alliant Energy
US0188021085
-0,90%
16,79%
65,70
66,33
65,20
65,91
-0,63
-0,95
20:40:00
30.01.2026
 6 Monate Chart
O Reilly Automotive
US67103H1077
-0,99%
22,87%
98,18
98,85
97,34
98,83
-0,67
-0,68
20:40:00
30.01.2026
 6 Monate Chart
Huntington BancAkties
US4461501045
-1,02%
27,86%
17,38
17,29
17,12
17,40
0,09
+0,49
20:41:00
30.01.2026
 6 Monate Chart
JPMorgan Chase
US46625H1005
-1,03%
22,30%
305,88
306,42
302,56
307,90
-0,54
-0,18
20:41:00
30.01.2026
 6 Monate Chart
WEC Energy Group
US92939U1060
-1,17%
16,50%
110,25
110,41
109,07
110,55
-0,16
-0,14
20:41:00
30.01.2026
 6 Monate Chart
Duke Energy
US26441C2044
-1,17%
16,36%
121,12
120,89
120,12
121,40
0,23
+0,19
20:41:00
30.01.2026
 6 Monate Chart
Grainger
US3848021040
-1,18%
25,55%
1.079,02
1.082,21
1.067,42
1.081,32
-3,19
-0,29
20:31:00
30.01.2026
 6 Monate Chart
Occidental Petroleum
US6745991058
-1,24%
31,51%
45,06
45,42
44,34
45,47
-0,36
-0,79
20:41:00
30.01.2026
 6 Monate Chart
Nasdaq
US6311031081
-1,24%
24,63%
96,50
98,09
95,63
99,66
-1,59
-1,62
20:41:00
30.01.2026
 6 Monate Chart
Sherwin-Williams
US8243481061
-1,31%
25,02%
353,03
354,58
351,11
358,00
-1,55
-0,44
20:40:00
30.01.2026
 6 Monate Chart
Costco Wholesale
US22160K1051
-1,33%
20,73%
939,58
952,89
930,58
951,01
-13,31
-1,40
20:40:00
30.01.2026
 6 Monate Chart
Dollar Tree
US2567461080
-1,45%
38,30%
116,79
117,31
116,02
117,64
-0,52
-0,44
20:40:00
30.01.2026
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-1,48%
37,82%
471,84
475,68
468,07
475,56
-3,84
-0,81
20:41:00
30.01.2026
 6 Monate Chart
Xylem
US98419M1009
-1,48%
23,00%
137,84
137,92
136,41
138,16
-0,08
-0,06
20:39:00
30.01.2026
 6 Monate Chart
Hershey
US4278661081
-1,51%
29,05%
192,92
190,54
190,01
193,54
2,38
+1,25
20:40:00
30.01.2026
 6 Monate Chart
Norfolk Southern
US6558441084
-1,67%
18,64%
290,98
290,16
286,78
291,18
0,82
+0,28
20:35:00
30.01.2026
 6 Monate Chart
Hartford Financial Services Group
US4165151048
-1,82%
23,45%
134,31
132,37
131,88
134,73
1,94
+1,47
20:39:00
30.01.2026
 6 Monate Chart
Pentair
IE00BLS09M33
-1,89%
24,55%
105,69
105,91
104,23
106,06
-0,22
-0,21
20:40:00
30.01.2026
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-1,93%
34,73%
718,20
738,31
714,52
732,00
-20,11
-2,72
20:41:00
30.01.2026
 6 Monate Chart
Fortive
US34959J1088
-2,04%
25,80%
52,79
53,08
52,43
53,12
-0,29
-0,55
20:40:00
30.01.2026
 6 Monate Chart
Illinois Tool Works
US4523081093
-2,18%
18,84%
260,22
262,86
258,10
263,02
-2,64
-1,00
20:40:00
30.01.2026
 6 Monate Chart
Boeing
US0970231058
-2,19%
29,75%
233,85
234,04
229,95
234,39
-0,19
-0,08
20:40:00
30.01.2026
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-2,26%
21,06%
315,61
316,25
314,04
317,65
-0,64
-0,20
20:40:00
30.01.2026
 6 Monate Chart
CMS Energy
US1258961002
-2,46%
18,39%
71,27
70,90
70,29
71,36
0,37
+0,52
20:40:00
30.01.2026
 6 Monate Chart
Intuitive Surgical
US46120E6023
-2,52%
32,58%
504,90
507,55
501,53
510,10
-2,65
-0,52
20:39:00
30.01.2026
 6 Monate Chart
T. Rowe Price Group
US74144T1088
-2,58%
24,55%
105,36
104,82
103,70
105,89
0,54
+0,52
20:40:00
30.01.2026
 6 Monate Chart
Allegion
IE00BFRT3W74
-2,86%
21,51%
164,06
164,46
162,45
164,61
-0,40
-0,24
20:32:00
30.01.2026
 6 Monate Chart
Weyerhaeuser
US9621661043
-2,87%
30,58%
25,95
25,93
24,71
26,08
0,02
+0,08
20:41:00
30.01.2026
 6 Monate Chart
BlackRock
US09290D1019
-2,87%
23,26%
1.109,80
1.127,78
1.102,76
1.128,31
-17,98
-1,59
20:40:00
30.01.2026
 6 Monate Chart
Altria
US02209S1033
-2,88%
23,02%
61,59
59,76
59,81
61,61
1,83
+3,06
20:40:00
30.01.2026
 6 Monate Chart
Moodys
US6153691059
-2,98%
22,74%
515,46
515,45
510,16
518,20
0,01
+0,00
20:39:00
30.01.2026
 6 Monate Chart
NXP Semiconductors
NL0009538784
-3,01%
35,64%
226,61
233,50
224,87
231,63
-6,89
-2,95
20:41:00
30.01.2026
 6 Monate Chart
MetLife
US59156R1086
-3,03%
25,87%
78,44
78,23
77,79
78,67
0,21
+0,27
20:39:00
30.01.2026
 6 Monate Chart
Omnicom Group
US6819191064
-3,18%
29,97%
76,68
75,77
75,62
76,84
0,91
+1,20
20:40:00
30.01.2026
 6 Monate Chart
Regency Centers
US7588491032
-3,23%
19,40%
72,66
71,98
71,19
72,81
0,68
+0,94
20:41:00
30.01.2026
 6 Monate Chart
Starbucks
US8552441094
-3,41%
30,93%
91,87
93,88
91,00
93,20
-2,01
-2,14
20:41:00
30.01.2026
 6 Monate Chart
DXC Technology
US23355L1061
-3,45%
40,17%
11,64
11,76
11,64
11,64
-0,13
-1,06
09:11:00
30.01.2026
 6 Monate Chart
Emerson Electric
US2910111044
-3,52%
31,27%
147,09
150,72
146,08
151,00
-3,63
-2,41
20:40:00
30.01.2026
 6 Monate Chart
Marathon Petroleum
US56585A1025
-3,65%
31,47%
174,65
175,74
172,05
176,71
-1,09
-0,62
20:40:00
30.01.2026
 6 Monate Chart
Ameriprise Financial
US03076C1062
-3,67%
24,20%
524,80
521,36
517,86
532,00
3,44
+0,66
20:39:00
30.01.2026
 6 Monate Chart
Berkshire Hathaway
US0846707026
-3,90%
15,22%
480,25
476,79
476,13
480,55
3,46
+0,73
20:40:00
30.01.2026
 6 Monate Chart
Wynn Resorts
US9831341071
-4,06%
34,03%
107,50
108,91
106,61
109,49
-1,41
-1,29
20:41:00
30.01.2026
 6 Monate Chart
CF Industries
US1252691001
-4,21%
33,06%
92,91
94,03
91,86
94,37
-1,12
-1,19
20:39:00
30.01.2026
 6 Monate Chart
DTE Energy
US2333311072
-4,24%
19,26%
133,39
134,44
132,58
134,00
-1,05
-0,78
20:40:00
30.01.2026
 6 Monate Chart
S&P Global
US78409V1044
-4,46%
23,89%
528,63
528,63
523,17
532,17
0,00
+0,00
20:40:00
30.01.2026
 6 Monate Chart
Home Depot
US4370761029
-5,01%
23,16%
373,51
371,81
368,55
374,31
1,70
+0,46
20:41:00
30.01.2026
 6 Monate Chart
ONEOK
US6826801036
-5,04%
27,57%
78,32
78,56
77,25
79,01
-0,24
-0,31
20:41:00
30.01.2026
 6 Monate Chart
Colgate-Palmolive
US1941621039
-5,09%
18,22%
89,61
85,24
87,77
90,70
4,37
+5,13
20:40:00
30.01.2026
 6 Monate Chart
Deckers Outdoor
US2435371073
-5,19%
44,46%
117,92
99,90
110,62
118,17
18,02
+18,04
20:41:00
30.01.2026
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-5,19%
26,05%
331,54
329,62
326,69
332,42
1,92
+0,58
20:40:00
30.01.2026
 6 Monate Chart
AutoZone
US0533321024
-5,35%
27,33%
3.709,76
3.703,76
3.667,50
3.719,40
6,00
+0,16
20:36:00
30.01.2026
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
-5,63%
48,83%
21,95
22,92
21,58
22,70
-0,97
-4,23
20:41:00
30.01.2026
 6 Monate Chart
A.O. Smith
US8318652091
-5,68%
23,11%
73,30
73,17
72,30
73,56
0,13
+0,18
20:40:00
30.01.2026
 6 Monate Chart
Palantir
US69608A1088
-6,16%
52,00%
146,69
151,86
146,29
151,00
-5,17
-3,40
20:41:00
30.01.2026
 6 Monate Chart
Raymond James Financial
US7547301090
-6,16%
30,35%
164,62
167,61
163,93
167,15
-2,99
-1,78
20:38:00
30.01.2026
 6 Monate Chart
Masco
US5745991068
-6,17%
27,84%
65,82
66,28
65,13
66,11
-0,46
-0,69
20:41:00
30.01.2026
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
-6,20%
36,00%
45,40
45,40
45,40
45,40
0,00
+0,00
08:29:00
30.01.2026
 6 Monate Chart
NRG Energy
US6293775085
-6,22%
52,79%
152,20
153,72
151,10
156,91
-1,53
-0,99
20:39:00
30.01.2026
 6 Monate Chart
F5 Networks
US3156161024
-6,65%
45,65%
273,67
282,53
272,20
283,69
-8,86
-3,14
20:38:00
30.01.2026
 6 Monate Chart
Comcast
US20030N1019
-6,79%
29,06%
29,56
29,24
28,90
29,76
0,32
+1,08
20:40:00
30.01.2026
 6 Monate Chart
Airbnb
US0090661010
-6,80%
27,74%


-
-

 6 Monate Chart
Alaska Air Group
US0116591092
-6,89%
41,18%
44,18
43,64
44,18
44,18
0,54
+1,24
08:12:00
30.01.2026
 6 Monate Chart
Linde
IE000S9YS762
-7,01%
16,39%


-
-

 6 Monate Chart
Ball
US0584981064
-7,08%
25,51%
56,48
56,57
55,98
56,93
-0,09
-0,16
20:40:00
30.01.2026
 6 Monate Chart
Procter Gamble
US7427181091
-7,13%
17,80%
151,54
149,90
149,15
151,57
1,64
+1,09
20:41:00
30.01.2026
 6 Monate Chart
Church Dwight
US1713401024
-7,24%
23,24%
95,58
91,96
94,11
98,56
3,62
+3,94
20:40:00
30.01.2026
 6 Monate Chart
Lennar
US5260571048
-7,53%
42,33%
109,48
111,23
107,83
110,21
-1,75
-1,57
20:39:00
30.01.2026
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-7,64%
30,60%
47,82
47,57
47,64
48,14
0,25
+0,53
20:37:00
30.01.2026
 6 Monate Chart
Darden Restaurants
US2371941053
-7,68%
26,49%
198,07
199,33
196,09
198,91
-1,26
-0,63
20:39:00
30.01.2026
 6 Monate Chart
Public Storage
US74460D1090
-7,84%
25,11%
274,92
277,45
273,04
276,90
-2,53
-0,91
20:41:00
30.01.2026
 6 Monate Chart
J. M. Smucker
US8326964058
-8,36%
28,24%
104,46
103,48
103,28
104,51
0,98
+0,95
20:33:00
30.01.2026
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-8,45%
20,42%
173,37
175,10
171,26
174,88
-1,73
-0,99
20:41:00
30.01.2026
 6 Monate Chart
Public Service Enterprise Group
US7445731067
-8,72%
23,58%
81,95
82,00
80,99
82,04
-0,05
-0,06
20:39:00
30.01.2026
 6 Monate Chart
Waste Management
US94106L1098
-8,80%
17,86%
220,41
223,13
218,16
222,73
-2,72
-1,22
20:41:00
30.01.2026
 6 Monate Chart
The Cigna Group Registered
US1255231003
-8,87%
37,10%
271,70
271,27
268,52
272,06
0,43
+0,16
20:41:00
30.01.2026
 6 Monate Chart
Target
US87612E1064
-9,14%
29,49%
104,65
102,84
102,41
104,96
1,81
+1,76
20:40:00
30.01.2026
 6 Monate Chart
Iron Mountain
US46284V1017
-9,16%
33,25%
91,18
93,03
90,16
92,73
-1,85
-1,99
20:40:00
30.01.2026
 6 Monate Chart
MasterCard
US57636Q1040
-9,18%
21,08%
540,37
543,73
535,24
543,69
-3,36
-0,62
20:41:00
30.01.2026
 6 Monate Chart
Southern
US8425871071
-9,25%
16,94%
88,95
89,14
88,15
89,12
-0,19
-0,21
20:41:00
30.01.2026
 6 Monate Chart
Unum Group
US91529Y1064
-9,29%
30,05%
62,34
63,66
62,34
62,34
-1,32
-2,07
08:03:00
30.01.2026
 6 Monate Chart
American International Group (AIG)
US0268747849
-9,43%
26,93%
74,56
74,36
73,58
74,67
0,20
+0,26
20:40:00
30.01.2026
 6 Monate Chart
Visa
US92826C8394
-9,78%
20,64%
323,83
331,80
321,75
333,00
-7,97
-2,40
20:41:00
30.01.2026
 6 Monate Chart
Accenture
IE00B4BNMY34
-9,81%
29,67%
263,81
261,22
259,99
264,49
2,59
+0,99
20:40:00
30.01.2026
 6 Monate Chart
NetApp
US64110D1046
-9,87%
43,68%
96,79
98,33
96,25
98,32
-1,54
-1,57
20:40:00
30.01.2026
 6 Monate Chart
QUALCOMM
US7475251036
-9,87%
37,50%
152,31
152,22
150,13
153,06
0,09
+0,06
20:40:00
30.01.2026
 6 Monate Chart
Verizon
US92343V1044
-9,91%
18,42%
44,25
39,81
41,38
44,46
4,44
+11,15
20:41:00
30.01.2026
 6 Monate Chart
Kimco Realty
US49446R1095
-10,00%
18,87%
21,02
20,71
20,56
21,07
0,31
+1,47
20:40:00
30.01.2026
 6 Monate Chart
Motorola Solutions
US6200763075
-10,10%
21,12%
400,42
403,15
397,59
402,83
-2,73
-0,68
20:40:00
30.01.2026
 6 Monate Chart
American Water Works
US0304201033
-10,22%
22,68%
128,80
129,00
127,55
129,12
-0,20
-0,16
20:40:00
30.01.2026
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-10,33%
24,03%
188,33
187,92
185,73
190,00
0,41
+0,22
20:41:00
30.01.2026
 6 Monate Chart
Fastenal
US3119001044
-10,47%
24,18%
43,32
43,32
42,74
43,39
0,00
+0,00
20:40:00
30.01.2026
 6 Monate Chart
EOG Resources
US26875P1012
-10,50%
24,84%
111,29
112,08
109,85
112,44
-0,79
-0,70
20:40:00
30.01.2026
 6 Monate Chart
Tractor Supply
US8923561067
-10,61%
30,69%
50,60
50,96
49,92
51,93
-0,36
-0,71
20:41:00
30.01.2026
 6 Monate Chart
ResMed
US7611521078
-10,73%
24,71%
254,11
257,61
246,82
255,86
-3,50
-1,36
20:41:00
30.01.2026
 6 Monate Chart
International Flavors Fragrances
US4595061015
-10,75%
27,83%
69,35
69,60
68,69
69,73
-0,25
-0,36
20:41:00
30.01.2026
 6 Monate Chart
Digital Realty Trust
US2538681030
-10,86%
25,51%
164,83
167,44
163,82
167,11
-2,61
-1,56
20:39:00
30.01.2026
 6 Monate Chart
Qorvo
US74736K1016
-10,87%
46,52%
64,32
64,35
64,29
64,60
-0,03
-0,05
15:52:00
30.01.2026
 6 Monate Chart
Boston Properties
US1011211018
-11,06%
26,27%
64,74
65,01
64,00
65,58
-0,27
-0,42
20:40:00
30.01.2026
 6 Monate Chart
Walt Disney
US2546871060
-11,07%
24,10%
112,28
111,58
111,06
112,71
0,70
+0,63
20:41:00
30.01.2026
 6 Monate Chart
Extra Space Storage
US30225T1025
-11,77%
23,32%
137,56
138,87
136,41
138,01
-1,31
-0,94
20:40:00
30.01.2026
 6 Monate Chart
News B
US65249B2088
-11,89%
25,88%
30,92
30,61
30,51
30,98
0,31
+1,01
20:41:00
30.01.2026
 6 Monate Chart
News
US65249B1098
-11,90%
22,59%
26,87
26,77
26,60
26,91
0,10
+0,37
20:40:00
30.01.2026
 6 Monate Chart
Eastman Chemical Company
US2774321002
-11,96%
45,87%
56,54
58,02
55,66
56,58
-1,48
-2,55
12:27:00
30.01.2026
 6 Monate Chart
UDR
US9026531049
-12,35%
19,31%
36,95
36,91
36,54
37,07
0,04
+0,11
20:41:00
30.01.2026
 6 Monate Chart
United Rentals
US9113631090
-12,43%
33,12%
782,89
787,04
776,58
803,04
-4,15
-0,53
20:35:00
30.01.2026
 6 Monate Chart
Palo Alto Networks
US6974351057
-12,64%
29,97%


-
-

 6 Monate Chart
ConAgra Foods
US2058871029
-12,70%
34,82%
18,36
17,83
17,82
18,42
0,53
+2,97
20:40:00
30.01.2026
 6 Monate Chart
AT&T
US00206R1023
-12,74%
20,66%
26,12
25,13
25,15
26,18
0,99
+3,92
20:40:00
30.01.2026
 6 Monate Chart
Equity Residential
US29476L1070
-12,82%
19,68%
62,05
61,86
61,29
62,20
0,19
+0,30
20:40:00
30.01.2026
 6 Monate Chart
General Mills
US3703341046
-13,17%
20,54%
45,75
44,43
44,43
45,78
1,32
+2,97
20:40:00
30.01.2026
 6 Monate Chart
Eaton
IE00B8KQN827
-13,45%
33,16%
350,76
354,37
347,10
355,00
-3,61
-1,02
20:40:00
30.01.2026
 6 Monate Chart
Zimmer Biomet
US98956P1021
-13,59%
30,54%
86,54
86,02
85,17
87,05
0,52
+0,60
20:39:00
30.01.2026
 6 Monate Chart
Republic Services
US7607591002
-13,90%
19,16%
213,23
214,75
211,47
215,00
-1,52
-0,71
20:38:00
30.01.2026
 6 Monate Chart
VeriSign
US92343E1029
-14,11%
27,43%
244,62
244,21
243,00
245,98
0,41
+0,17
20:40:00
30.01.2026
 6 Monate Chart
TransDigm Group
US8936411003
-14,13%
30,51%
1.427,27
1.422,00
1.412,30
1.428,39
5,27
+0,37
20:41:00
30.01.2026
 6 Monate Chart
Kroger
US5010441013
-14,21%
23,19%
62,60
61,75
61,84
62,64
0,85
+1,38
20:41:00
30.01.2026
 6 Monate Chart
Constellation Brands A
US21036P1084
-14,39%
30,98%
156,78
154,75
154,75
157,25
2,03
+1,31
20:40:00
30.01.2026
 6 Monate Chart
Dell Technologies
US24703L2025
-14,44%
45,03%
113,78
118,49
112,26
116,90
-4,71
-3,98
20:40:00
30.01.2026
 6 Monate Chart
Boston Scientific
US1011371077
-14,81%
30,16%
93,81
92,33
92,02
93,97
1,48
+1,60
20:40:00
30.01.2026
 6 Monate Chart
Under Armour
US9043111072
-15,10%
50,19%
5,23
5,05
4,97
5,23
0,18
+3,54
20:00:00
30.01.2026
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-15,30%
19,48%
134,03
133,68
132,25
134,18
0,35
+0,26
20:40:00
30.01.2026
 6 Monate Chart
Stryker
US8636671013
-15,38%
22,25%
368,04
354,30
363,49
375,92
13,74
+3,88
20:41:00
30.01.2026
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-15,69%
37,94%
38,76
39,10
38,44
39,12
-0,34
-0,87
20:40:00
30.01.2026
 6 Monate Chart
Progressive
US7433151039
-15,84%
24,04%
207,49
208,26
206,60
209,18
-0,77
-0,37
20:39:00
30.01.2026
 6 Monate Chart
Under Armour
US9043112062
-16,36%
52,17%
5,10
4,93
4,86
5,10
0,18
+3,55
20:01:00
30.01.2026
 6 Monate Chart
Air Products and Chemicals
US0091581068
-16,59%
25,38%
270,69
256,02
263,81
272,77
14,67
+5,73
20:40:00
30.01.2026
 6 Monate Chart
McCormick
US5797802064
-16,72%
27,01%
61,52
61,32
60,88
61,59
0,20
+0,33
20:40:00
30.01.2026
 6 Monate Chart
Clorox
US1890541097
-16,82%
26,95%
112,18
109,70
110,47
112,73
2,48
+2,26
20:39:00
30.01.2026
 6 Monate Chart
AvalonBay Communities
US0534841012
-17,02%
19,35%
176,89
174,80
173,78
177,38
2,09
+1,20
20:37:00
30.01.2026
 6 Monate Chart
Hormel Foods
US4404521001
-17,30%
29,48%
24,52
24,44
24,04
24,54
0,08
+0,33
20:38:00
30.01.2026
 6 Monate Chart
Brown-Forman B
US1156372096
-17,38%
39,39%
27,22
26,90
26,73
27,26
0,32
+1,19
20:37:00
30.01.2026
 6 Monate Chart
Cintas
US1729081059
-17,45%
22,08%
190,66
189,65
188,97
191,04
1,01
+0,53
20:40:00
30.01.2026
 6 Monate Chart
Essex Property Trust
US2971781057
-17,53%
21,52%
251,51
249,88
247,02
252,28
1,63
+0,65
20:38:00
30.01.2026
 6 Monate Chart
Datadog A
US23804L1035
-17,66%
54,29%


-
-

 6 Monate Chart
Global Payments
US37940X1028
-17,91%
32,30%
71,76
71,35
70,22
72,11
0,41
+0,57
20:40:00
30.01.2026
 6 Monate Chart
DoorDash
US25809K1051
-18,15%
45,47%


-
-

 6 Monate Chart
MGM Resorts International
US5529531015
-18,15%
32,91%
33,16
33,34
32,54
33,35
-0,19
-0,55
20:41:00
30.01.2026
 6 Monate Chart
Equifax
US2944291051
-18,27%
35,02%
200,72
204,00
199,85
203,44
-3,28
-1,61
20:40:00
30.01.2026
 6 Monate Chart
Microsoft
US5949181045
-18,40%
25,09%
430,33
433,50
429,37
439,40
-3,18
-0,73
20:41:00
30.01.2026
 6 Monate Chart
Humana
US4448591028
-18,43%
52,47%
194,80
196,67
193,99
197,37
-1,87
-0,95
20:40:00
30.01.2026
 6 Monate Chart
Advance Auto Parts
US00751Y1064
-18,62%
49,53%
39,92
40,28
39,92
39,92
-0,36
-0,88
08:12:00
30.01.2026
 6 Monate Chart
Abbott Laboratories
US0028241000
-18,63%
22,62%
109,09
106,09
105,70
109,35
3,00
+2,83
20:40:00
30.01.2026
 6 Monate Chart
Garmin
CH0114405324
-19,23%
32,62%
202,44
204,65
201,31
203,26
-2,21
-1,08
20:36:00
30.01.2026
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-19,48%
26,49%
250,33
245,84
248,73
255,66
4,49
+1,83
20:38:00
30.01.2026
 6 Monate Chart
Campbell Soup
US1344291091
-19,58%
25,38%
27,78
27,01
27,03
27,78
0,77
+2,85
20:41:00
30.01.2026
 6 Monate Chart
Autodesk
US0527691069
-19,63%
29,21%
252,42
255,68
251,22
255,67
-3,26
-1,28
20:40:00
30.01.2026
 6 Monate Chart
Mondelez
US6092071058
-20,36%
22,38%
58,33
57,31
56,99
58,36
1,02
+1,77
20:41:00
30.01.2026
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-20,66%
24,18%
184,21
187,77
182,11
187,92
-3,56
-1,90
20:40:00
30.01.2026
 6 Monate Chart
Cadence Design Systems
US1273871087
-20,88%
31,83%
294,60
302,67
293,86
298,63
-8,07
-2,67
20:40:00
30.01.2026
 6 Monate Chart
Blackstone
US09260D1072
-21,72%
29,94%
141,74
142,94
140,11
142,88
-1,20
-0,84
20:38:00
30.01.2026
 6 Monate Chart
Automatic Data Processing
US0530151036
-21,93%
17,97%
245,84
245,97
243,68
246,50
-0,13
-0,05
20:40:00
30.01.2026
 6 Monate Chart
Pool
US73278L1052
-22,11%
33,01%
255,21
255,38
250,79
255,86
-0,17
-0,07
20:37:00
30.01.2026
 6 Monate Chart
Kraft Heinz Company
US5007541064
-22,32%
26,21%
23,47
23,14
23,06
23,47
0,33
+1,43
20:41:00
30.01.2026
 6 Monate Chart
Nike
US6541061031
-22,42%
33,65%
61,55
62,60
61,02
62,50
-1,05
-1,68
20:41:00
30.01.2026
 6 Monate Chart
Align Technology
US0162551016
-22,94%
58,47%
162,89
164,12
161,00
164,84
-1,23
-0,75
20:40:00
30.01.2026
 6 Monate Chart
Salesforce
US79466L3024
-23,49%
34,76%
212,42
214,08
211,08
215,55
-1,66
-0,78
20:40:00
30.01.2026
 6 Monate Chart
American Tower
US03027X1000
-23,76%
23,52%
178,58
181,34
175,42
181,21
-2,76
-1,52
20:40:00
30.01.2026
 6 Monate Chart
The Mosaic
US61945C1036
-23,87%
46,94%
27,46
28,04
27,17
28,07
-0,59
-2,09
20:41:00
30.01.2026
 6 Monate Chart
Kimberly-Clark
US4943681035
-23,87%
27,50%
99,14
98,66
98,18
99,47
0,48
+0,49
20:41:00
30.01.2026
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-24,05%
46,61%
48,27
49,95
46,82
51,44
-1,69
-3,37
20:40:00
30.01.2026
 6 Monate Chart
T-Mobile US
US8725901040
-24,08%
25,55%
196,48
189,28
192,87
197,04
7,20
+3,80
20:41:00
30.01.2026
 6 Monate Chart
Adobe
US00724F1012
-24,25%
29,35%
293,49
291,65
290,52
295,34
1,84
+0,63
20:40:00
30.01.2026
 6 Monate Chart
Crown Castle
US22822V1017
-24,85%
22,56%
86,43
86,92
85,09
87,00
-0,49
-0,56
20:39:00
30.01.2026
 6 Monate Chart
CarMax
US1431301027
-25,40%
58,50%
37,48
38,82
37,48
37,48
-1,34
-3,45
08:29:00
30.01.2026
 6 Monate Chart
Erie Indemnity
US29530P1021
-25,83%
29,62%
280,07
282,10
277,92
282,82
-2,04
-0,72
20:38:00
30.01.2026
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-26,39%
41,01%
10,00
10,14
10,00
10,00
-0,14
-1,42
08:03:00
30.01.2026
 6 Monate Chart
Synopsys
US8716071076
-27,28%
68,41%
465,26
480,00
464,04
475,21
-14,74
-3,07
20:41:00
30.01.2026
 6 Monate Chart
Skyworks Solutions
US83088M1027
-27,36%
42,42%
55,04
55,79
54,70
55,61
-0,75
-1,34
20:40:00
30.01.2026
 6 Monate Chart
HP
US40434L1052
-28,03%
33,52%
19,32
19,39
18,96
19,43
-0,08
-0,39
20:40:00
30.01.2026
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-28,46%
28,24%
216,01
216,59
213,92
216,79
-0,59
-0,27
20:41:00
30.01.2026
 6 Monate Chart
DaVita
US23918K1088
-28,65%
28,21%
108,34
107,24
105,41
108,34
1,10
+1,03
20:38:00
30.01.2026
 6 Monate Chart
PayPal
US70450Y1038
-28,84%
30,71%
52,39
53,11
52,06
52,95
-0,72
-1,36
20:41:00
30.01.2026
 6 Monate Chart
Netflix
US64110L1061
-30,92%
30,93%
83,53
83,16
82,79
84,06
0,37
+0,44
20:41:00
30.01.2026
 6 Monate Chart
Baxter International
US0718131099
-33,51%
53,61%
20,10
19,73
19,65
20,19
0,37
+1,88
20:40:00
30.01.2026
 6 Monate Chart
Paychex
US7043261079
-33,67%
21,87%
102,43
102,23
101,07
102,70
0,20
+0,20
20:41:00
30.01.2026
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-34,10%
32,35%
54,97
55,20
54,41
55,31
-0,23
-0,42
20:40:00
30.01.2026
 6 Monate Chart
International Paper
US4601461035
-34,12%
40,30%
39,97
39,00
38,74
40,58
0,97
+2,49
20:40:00
30.01.2026
 6 Monate Chart
Robert Half
US7703231032
-34,32%
37,11%
24,00
22,20
24,00
24,00
1,80
+8,11
09:59:00
30.01.2026
 6 Monate Chart
Oracle
US68389X1054
-34,52%
72,79%
165,06
169,01
164,49
168,90
-3,96
-2,34
20:41:00
30.01.2026
 6 Monate Chart
CoStar Group
US22160N1090
-34,84%
35,84%
61,73
61,93
60,80
62,38
-0,20
-0,32
20:40:00
30.01.2026
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-35,46%
48,05%
54,57
54,05
53,21
54,92
0,52
+0,96
20:40:00
30.01.2026
 6 Monate Chart
Charter A
US16119P1084
-36,82%
33,62%
206,92
191,52
199,14
214,81
15,40
+8,04
20:40:00
30.01.2026
 6 Monate Chart
Gartner
US3666511072
-37,26%
52,14%
208,99
212,70
207,07
213,63
-3,71
-1,74
20:40:00
30.01.2026
 6 Monate Chart
Intuit
US4612021034
-37,87%
31,10%
501,00
502,98
498,75
506,00
-1,98
-0,39
20:40:00
30.01.2026
 6 Monate Chart
Roper Technolgies
US7766961061
-37,88%
26,47%
367,66
365,00
360,75
369,57
2,66
+0,73
20:41:00
30.01.2026
 6 Monate Chart
ServiceNow
US81762P1021
-43,83%
38,79%
117,62
116,73
115,91
118,83
0,89
+0,76
20:41:00
30.01.2026
 6 Monate Chart
Coinbase
US19260Q1076
-47,95%
57,35%
194,14
199,18
190,96
198,84
-5,04
-2,53
20:40:00
30.01.2026
 6 Monate Chart
Super Micro Computer
US86800U3023
-50,86%
63,84%
29,38
30,12
29,13
30,37
-0,74
-2,46
20:41:00
30.01.2026
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-52,50%
46,41%
11,30
11,49
11,30
11,30
-0,19
-1,65
08:13:00
30.01.2026
 6 Monate Chart
Fiserv
US3377381088
-56,36%
67,97%
63,71
63,43
62,68
64,04
0,28
+0,44
20:40:00
30.01.2026
 6 Monate Chart
The Trade Desk A
US88339J1051
-64,34%
63,48%
30,47
31,25
30,16
31,33
-0,78
-2,50
20:41:00
30.01.2026
 6 Monate Chart

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