S&P 500

Kaufen

Verkaufen

S&P 500 handeln

6.879,64 PKT +87,95 PKT +1,29 %

27.10.25 Indikation*

6.875,16 PKT +83,47 PKT +1,23 %

27.10.25 Offiziell

Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln!

JETZT LOSLEGEN

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
Western Digital US9581021055	205,27% 47,70%	126,67 129,43	123,22 133,00	-2,76 -2,13	01:00:00 28.10.2025
Micron Technology US5951121038	174,72% 48,47%	220,10 219,02	215,80 224,69	1,08 +0,49	01:00:00 28.10.2025
AMD (Advanced Micro Devices) US0079031078	155,18% 60,16%	259,67 252,92	249,83 260,42	6,75 +2,67	01:00:00 28.10.2025
AppLovin US03831W1080	118,38% 71,17%			- -
Lam Research US5128073062	108,00% 40,48%	156,90 151,68	155,74 158,22	5,22 +3,44	01:00:00 28.10.2025
Oracle US68389X1054	101,71% 70,12%	281,40 283,33	279,85 287,00	-1,93 -0,68	21:15:00 27.10.2025
Corning US2193501051	90,60% 32,61%	89,37 87,41	88,15 89,77	1,96 +2,24	21:15:00 27.10.2025
Intel US4581401001	87,04% 61,04%	39,54 38,28	38,25 40,67	1,26 +3,29	01:00:00 28.10.2025
Broadcom US11135F1012	82,38% 42,44%	362,05 354,13	355,09 362,71	7,92 +2,24	01:00:00 28.10.2025
Albemarle US0126531013	81,07% 63,72%	96,23 105,64	95,70 105,05	-9,41 -8,91	21:15:00 27.10.2025
EMCOR Group US29084Q1004	77,46% 34,65%	754,85 748,24	743,68 755,57	6,61 +0,88	21:15:00 27.10.2025
Amphenol US0320951017	73,06% 32,53%	135,91 133,82	135,16 137,00	2,09 +1,56	21:15:00 27.10.2025
KLA-Tencor US4824801009	68,46% 36,96%	1.215,13 1.182,82	1.200,00 1.221,00	32,31 +2,73	01:00:00 28.10.2025
Caterpillar US1491231015	67,96% 29,49%	527,07 522,73	521,56 529,44	4,34 +0,83	21:15:00 27.10.2025
Estée Lauder Companies US5184391044	67,94% 46,09%	100,46 102,16	99,68 103,51	-1,70 -1,66	21:15:00 27.10.2025
Coinbase US19260Q1076	65,18% 70,88%	361,43 354,46	357,40 373,14	6,97 +1,97	01:00:00 28.10.2025
NVIDIA US67066G1040	64,21% 32,46%	191,49 186,26	188,44 191,77	5,23 +2,81	01:00:00 28.10.2025
Advance Auto Parts US00751Y1064	63,17% 67,18%	47,02 47,25	47,02 47,02	-0,23 -0,48	08:22:00 27.10.2025
Dell Technologies US24703L2025	62,33% 44,28%	162,19 158,64	159,28 162,37	3,55 +2,24	21:15:00 27.10.2025
Tapestry US8760301072	61,79% 40,53%	114,97 114,71	112,71 116,38	0,26 +0,23	21:15:00 27.10.2025
TE Connectivity IE000IVNQZ81	60,00% 32,64%	236,74 235,65	235,93 238,95	1,09 +0,46	21:15:00 27.10.2025
Palantir US69608A1088	59,93% 50,24%	189,18 184,63	187,53 192,82	4,55 +2,46	01:00:00 28.10.2025
Interactive Brokers Group US45841N1072	58,07% 35,95%	69,49 68,75	69,19 70,26	0,74 +1,08	01:00:00 28.10.2025
Invesco BMG491BT1088	57,44% 34,69%	23,46 23,00	23,08 23,93	0,46 +2,00	21:15:00 27.10.2025
Alphabet A (ex Google) US02079K3059	57,17% 29,80%	269,27 259,92	264,28 270,06	9,35 +3,60	01:00:00 28.10.2025
Alphabet C (ex Google) US02079K1079	55,92% 30,44%	269,93 260,51	264,94 270,70	9,42 +3,62	01:00:00 28.10.2025
Newmont US6516391066	55,63% 43,06%	78,63 83,37	76,86 80,14	-4,74 -5,69	21:15:00 27.10.2025
Carnival PA1436583006	54,93% 43,26%	29,42 29,40	29,05 29,89	0,02 +0,07	21:15:00 27.10.2025
Ralph Lauren A US7512121010	53,12% 35,90%	337,57 335,67	335,77 340,06	1,90 +0,57	21:15:00 27.10.2025
Valero Energy US91913Y1001	51,55% 33,12%	174,35 171,05	170,26 174,42	3,30 +1,93	21:15:00 27.10.2025
Applied Materials US0382221051	51,40% 45,74%	231,33 228,75	231,15 235,68	2,58 +1,13	01:00:00 28.10.2025
Datadog A US23804L1035	51,00% 44,32%			- -
Wynn Resorts US9831341071	50,46% 36,14%	125,44 125,57	124,92 128,44	-0,13 -0,10	01:00:00 28.10.2025
Tesla US88160R1014	50,03% 53,83%	452,42 433,72	438,75 460,15	18,70 +4,31	01:00:00 28.10.2025
Incyte US45337C1027	48,69% 31,78%	93,08 91,28	90,80 93,16	1,80 +1,97	01:00:00 28.10.2025
NRG Energy US6293775085	48,44% 64,73%	172,59 170,36	169,99 173,23	2,23 +1,31	21:15:00 27.10.2025
Royal Caribbean Cruises LR0008862868	45,87% 37,89%	320,26 316,45	315,51 321,50	3,81 +1,20	21:15:00 27.10.2025
Quanta Services US74762E1029	45,32% 43,25%	441,82 440,93	438,18 446,68	0,89 +0,20	21:15:00 27.10.2025
Qorvo US74736K1016	45,32% 43,63%	78,77 79,14	76,98 78,77	-0,37 -0,47	15:06:00 27.10.2025
IQVIA US46266C1053	43,98% 41,70%	217,43 220,52	217,16 221,12	-3,09 -1,40	21:15:00 27.10.2025
Hewlett Packard Enterprise US42824C1099	43,78% 43,35%	24,18 23,50	23,60 24,21	0,68 +2,89	21:15:00 27.10.2025
IDEXX Laboratories US45168D1046	43,05% 49,09%	647,40 640,85	641,99 649,07	6,55 +1,02	01:00:00 28.10.2025
Rockwell Automation US7739031091	42,53% 35,72%	361,53 356,48	360,20 364,46	5,05 +1,42	21:15:00 27.10.2025
Synchrony Financial US87165B1035	42,47% 32,29%	74,96 74,84	74,69 75,65	0,12 +0,16	21:15:00 27.10.2025
Raytheon Technologies US75513E1010	42,22% 25,34%	179,24 178,65	177,65 179,44	0,59 +0,33	21:15:00 27.10.2025
General Motors US37045V1008	42,11% 36,08%	69,38 69,66	68,79 69,62	-0,28 -0,40	21:15:00 27.10.2025
Comerica US2003401070	42,09% 36,47%	66,00 66,50	66,00 67,50	-0,50 -0,75	20:47:00 27.10.2025
Hanesbrands US4103451021	41,05% 71,79%	5,91 5,92	5,91 5,91	0,00 -0,07	20:47:00 27.10.2025
United Rentals US9113631090	40,92% 32,38%	900,34 913,33	886,17 919,40	-12,99 -1,42	21:15:00 27.10.2025
eBay US2786421030	40,83% 35,65%	98,01 97,20	96,89 98,25	0,81 +0,83	01:00:00 28.10.2025
Marathon Petroleum US56585A1025	40,11% 29,21%	196,23 196,22	194,45 197,34	0,01 +0,01	21:15:00 27.10.2025
Goldman Sachs US38141G1040	39,89% 26,72%	789,99 783,88	787,35 796,41	6,11 +0,78	21:15:00 27.10.2025
Citigroup US1729674242	38,90% 26,14%	100,99 98,78	99,17 101,23	2,21 +2,24	21:15:00 27.10.2025
Cummins US2310211063	38,60% 27,45%	421,06 421,45	417,52 426,39	-0,39 -0,09	21:15:00 27.10.2025
Morgan Stanley US6174464486	38,38% 23,02%	166,02 163,86	164,99 166,55	2,16 +1,32	21:15:00 27.10.2025
Johnson Controls International IE00BY7QL619	37,83% 29,91%	113,05 112,94	112,40 114,28	0,11 +0,10	21:15:00 27.10.2025
Microchip Technology US5950171042	36,60% 45,23%	64,55 63,17	63,50 65,15	1,38 +2,18	01:00:00 28.10.2025
Delta Air Lines US2473617023	36,59% 46,68%	60,45 60,95	60,19 61,70	-0,50 -0,82	21:15:00 27.10.2025
V.F. US9182041080	36,46% 65,48%	14,02 13,71	13,94 14,02	0,30 +2,20	17:56:00 27.10.2025
C.H. Robinson Worldwide US12541W2098	36,31% 38,67%	129,06 126,06	126,18 129,18	3,00 +2,38	01:00:00 28.10.2025
United Airlines US9100471096	35,38% 49,43%	98,80 99,31	98,25 100,70	-0,51 -0,51	01:00:00 28.10.2025
Agilent Technologies US00846U1016	35,16% 32,50%	146,59 148,03	146,52 148,48	-1,44 -0,97	21:15:00 27.10.2025
Electronic Arts US2855121099	34,81% 37,24%	200,50 200,84	200,45 200,90	-0,34 -0,17	01:00:00 28.10.2025
AES US00130H1059	34,46% 57,69%	14,49 14,55	14,39 14,65	-0,06 -0,41	21:15:00 27.10.2025
DoorDash US25809K1051	33,79% 36,09%			- -
Bank of New York Mellon US0640581007	33,71% 21,16%	107,58 107,99	107,54 108,45	-0,41 -0,38	21:15:00 27.10.2025
Citizens Financial Group US1746101054	32,78% 28,29%	51,91 52,18	51,42 52,91	-0,27 -0,52	21:15:00 27.10.2025
Norwegian Cruise Line BMG667211046	32,62% 44,07%	23,51 23,47	23,33 23,84	0,04 +0,17	21:15:00 27.10.2025
Ulta Beauty US90384S3031	32,42% 30,28%	522,82 517,66	522,55 531,99	5,16 +1,00	01:00:00 28.10.2025
Thermo Fisher Scientific US8835561023	32,34% 36,98%	563,78 572,50	561,04 572,50	-8,72 -1,52	21:15:00 27.10.2025
Meta Platforms (ex Facebook) US30303M1027	32,24% 32,32%	750,82 738,36	748,10 755,74	12,46 +1,69	01:00:00 28.10.2025
American Express US0258161092	31,62% 26,73%	361,67 357,56	358,92 362,69	4,11 +1,15	21:15:00 27.10.2025
Baker Hughes US05722G1004	31,54% 36,89%	46,60 47,30	46,13 48,18	-0,70 -1,48	01:00:00 28.10.2025
Mettler-Toledo International US5926881054	31,50% 31,05%	1.419,71 1.434,32	1.418,69 1.433,81	-14,61 -1,02	21:15:00 27.10.2025
Expedia US30212P3038	31,35% 45,59%	222,50 218,85	218,95 223,48	3,65 +1,67	01:00:00 28.10.2025
Northern Trust US6658591044	31,29% 27,72%	126,20 126,03	125,29 127,46	0,17 +0,13	01:00:00 28.10.2025
Microsoft US5949181045	31,28% 24,37%	531,52 523,61	529,01 534,52	7,91 +1,51	01:00:00 28.10.2025
CBRE Group A US12504L1098	30,56% 27,07%	161,13 162,96	160,99 163,93	-1,83 -1,12	21:15:00 27.10.2025
Super Micro Computer US86800U3023	30,09% 75,47%	51,57 48,29	49,76 51,62	3,28 +6,79	01:00:00 28.10.2025
IBM US4592001014	29,89% 29,68%	313,09 307,46	303,00 313,46	5,63 +1,83	21:15:00 27.10.2025
Ford Motor US3453708600	29,47% 37,16%	13,26 13,84	13,21 13,68	-0,58 -4,19	21:15:00 27.10.2025
Huntington Ingalls Industries US4464131063	29,24% 27,23%	301,69 299,91	300,18 308,81	1,78 +0,59	21:15:00 27.10.2025
NetApp US64110D1046	29,23% 39,99%	117,19 116,64	116,13 117,64	0,55 +0,47	01:00:00 28.10.2025
Bank of America US0605051046	28,26% 24,70%	53,02 52,57	52,54 53,06	0,45 +0,86	21:15:00 27.10.2025
Phillips 66 US7185461040	27,50% 30,45%	135,42 134,98	134,16 136,13	0,44 +0,33	21:15:00 27.10.2025
State Street US8574771031	27,48% 27,35%	117,03 116,12	116,89 118,29	0,91 +0,78	21:15:00 27.10.2025
HCA US40412C1018	27,42% 25,93%	467,86 447,04	449,46 469,15	20,82 +4,66	21:15:00 27.10.2025
Archer Daniels Midland US0394831020	26,80% 34,32%	61,94 63,33	61,51 65,00	-1,39 -2,19	21:15:00 27.10.2025
Eaton IE00B8KQN827	26,68% 27,66%	379,74 376,29	376,62 381,00	3,45 +0,92	21:15:00 27.10.2025
Illumina US4523271090	26,03% 44,90%	85,73 85,84	85,56 88,82	-0,11 -0,13	21:50:00 27.10.2025
Parker Hannifin US7010941042	25,99% 24,28%	774,18 772,00	772,84 779,86	2,18 +0,28	21:15:00 27.10.2025
Northrop Grumman US6668071029	25,68% 22,32%	595,95 605,58	595,07 604,87	-9,63 -1,59	21:15:00 27.10.2025
NextEra Energy US65339F1012	25,66% 30,45%	86,03 84,41	83,81 87,16	1,62 +1,92	21:15:00 27.10.2025
General Dynamics US3695501086	25,46% 19,55%	353,77 350,77	346,59 355,67	3,00 +0,86	21:15:00 27.10.2025
Halliburton US4062161017	25,41% 46,92%	26,80 26,55	26,80 27,34	0,25 +0,94	21:15:00 27.10.2025
Biogen US09062X1037	25,33% 35,04%	150,43 149,89	148,30 150,92	0,54 +0,36	01:00:00 28.10.2025
Xylem US98419M1009	25,00% 20,02%	149,40 148,25	148,63 150,09	1,15 +0,78	21:15:00 27.10.2025
Hasbro US4180561072	24,77% 24,82%	78,09 76,70	77,18 78,27	1,39 +1,81	01:00:00 28.10.2025
Hologic US4364401012	24,75% 39,64%	73,95 73,99	73,95 74,18	-0,04 -0,05	01:00:00 28.10.2025
Cisco US17275R1023	24,26% 22,81%	71,39 70,63	70,44 71,46	0,76 +1,08	01:00:00 28.10.2025
Walt Disney US2546871060	23,71% 28,51%	112,34 111,68	111,41 112,58	0,66 +0,59	21:15:00 27.10.2025
Emerson Electric US2910111044	23,59% 26,86%	134,46 132,68	133,34 134,82	1,78 +1,34	21:15:00 27.10.2025
Williams-Sonoma US9699041011	23,31% 38,54%	192,86 189,09	191,37 194,69	3,77 +1,99	21:15:00 27.10.2025
Eversource Energy US30040W1080	23,30% 26,54%	74,71 74,67	73,73 74,78	0,04 +0,05	21:15:00 27.10.2025
AbbVie US00287Y1091	23,19% 25,44%	228,03 227,99	227,15 228,51	0,04 +0,02	21:15:00 27.10.2025
Sealed Air US81211K1007	23,14% 30,57%	30,20 29,80	30,00 30,20	0,40 +1,34	15:06:00 27.10.2025
CSX US1264081035	23,11% 24,72%	36,00 36,13	35,66 36,32	-0,13 -0,36	01:00:00 28.10.2025
Johnson Johnson US4781601046	23,11% 17,79%	190,30 190,40	189,54 190,79	-0,10 -0,05	21:15:00 27.10.2025
Apple US0378331005	23,02% 27,06%	268,81 262,82	264,66 269,08	5,99 +2,28	01:00:00 28.10.2025
D.R. Horton US23331A1097	22,83% 41,47%	158,86 157,95	158,03 161,02	0,91 +0,58	21:15:00 27.10.2025
Leggett Platt US5246601075	22,75% 54,70%	7,79 7,94	7,79 7,79	-0,15 -1,91	08:07:00 27.10.2025
J.B. Hunt Transportation Services US4456581077	22,42% 38,25%	167,77 165,11	165,55 168,44	2,66 +1,61	01:00:00 28.10.2025
Boeing US0970231058	22,09% 28,64%	223,00 221,35	221,85 223,55	1,65 +0,75	21:15:00 27.10.2025
Norfolk Southern US6558441084	22,00% 23,07%	281,64 280,50	280,35 282,47	1,14 +0,41	21:15:00 27.10.2025
Skyworks Solutions US83088M1027	21,82% 34,46%	75,84 74,04	74,50 76,01	1,80 +2,43	01:00:00 28.10.2025
Allegion IE00BFRT3W74	21,67% 23,87%	170,94 167,30	168,20 171,73	3,64 +2,18	21:15:00 27.10.2025
JPMorgan Chase US46625H1005	20,85% 19,85%	304,15 300,44	301,09 304,52	3,71 +1,23	21:15:00 27.10.2025
CVS Health US1266501006	20,83% 27,58%	82,45 81,93	80,91 82,56	0,52 +0,63	21:15:00 27.10.2025
Best Buy US0865161014	20,68% 38,54%	82,88 83,26	82,67 84,98	-0,38 -0,46	21:15:00 27.10.2025
Dollar Tree US2567461080	20,47% 35,09%	102,59 99,05	100,02 102,98	3,54 +3,57	01:00:00 28.10.2025
Sempra Energy US8168511090	20,41% 20,91%	93,17 92,78	92,08 93,32	0,39 +0,42	21:15:00 27.10.2025
DuPont de Nemours US26614N1028	19,82% 26,15%	81,38 81,01	80,95 82,41	0,37 +0,46	21:15:00 27.10.2025
Cadence Design Systems US1273871087	19,77% 36,11%	351,40 345,10	346,15 357,05	6,30 +1,83	01:00:00 28.10.2025
Pentair IE00BLS09M33	19,72% 23,96%	109,13 109,73	108,71 110,90	-0,60 -0,55	21:15:00 27.10.2025
Raymond James Financial US7547301090	19,33% 25,66%	161,72 162,44	161,39 164,38	-0,72 -0,44	21:15:00 27.10.2025
Analog Devices US0326541051	19,21% 33,28%	243,01 238,01	238,60 244,10	5,00 +2,10	01:00:00 28.10.2025
Franklin Resources US3546131018	19,08% 26,50%	23,38 22,84	23,16 23,63	0,54 +2,36	21:15:00 27.10.2025
Hilton Worldwide US43300A2033	18,96% 27,39%	266,22 267,77	265,18 270,84	-1,55 -0,58	21:15:00 27.10.2025
TKO GROUP US87256C1018	18,94% 30,12%	187,51 186,85	187,06 189,44	0,66 +0,35	21:15:00 27.10.2025
Prologis US74340W1036	18,88% 25,96%	127,08 126,43	125,91 127,12	0,65 +0,51	21:15:00 27.10.2025
Global Payments US37940X1028	18,75% 31,32%	86,79 87,36	86,73 88,75	-0,57 -0,65	21:15:00 27.10.2025
Wells Fargo US9497461015	18,71% 27,54%	87,01 86,41	86,32 87,34	0,60 +0,69	21:15:00 27.10.2025
Welltower US95040Q1040	18,54% 19,06%	182,61 177,94	177,77 182,87	4,67 +2,62	21:15:00 27.10.2025
3M US88579Y1010	18,50% 27,37%	168,40 168,50	167,43 170,46	-0,10 -0,06	21:15:00 27.10.2025
Nike US6541061031	18,37% 40,34%	68,59 69,11	68,28 70,40	-0,52 -0,75	21:15:00 27.10.2025
Martin Marietta Materials US5732841060	18,31% 22,28%	616,84 621,23	616,12 623,73	-4,39 -0,71	21:15:00 27.10.2025
Palo Alto Networks US6974351057	17,89% 31,25%			- -
Iron Mountain US46284V1017	17,69% 29,75%	106,46 105,23	104,65 106,67	1,23 +1,17	21:15:00 27.10.2025
Lennar US5260571048	17,38% 39,16%	128,72 127,57	128,00 130,02	1,15 +0,90	21:15:00 27.10.2025
U.S. Bancorp US9029733048	17,28% 25,54%	47,80 48,26	47,50 48,48	-0,46 -0,95	21:15:00 27.10.2025
Nasdaq US6311031081	17,12% 25,80%	88,78 88,44	88,14 89,14	0,34 +0,38	01:00:00 28.10.2025
Universal Health Services US9139031002	16,99% 32,47%	214,03 210,68	210,08 214,19	3,35 +1,59	21:15:00 27.10.2025
Vulcan Materials US9291601097	16,82% 23,05%	292,01 292,74	291,04 295,59	-0,73 -0,25	21:15:00 27.10.2025
Southwest Airlines US8447411088	16,81% 37,12%	32,25 32,20	31,87 32,74	0,05 +0,16	21:15:00 27.10.2025
Monster Beverage US61174X1090	16,80% 21,59%	69,68 69,69	69,62 70,16	-0,01 -0,01	01:00:00 28.10.2025
Host Hotels Resorts US44107P1049	16,53% 31,58%	16,64 16,49	16,54 16,92	0,15 +0,91	01:00:00 28.10.2025
PulteGroup US7458671010	16,50% 36,39%	120,30 120,53	120,19 121,93	-0,23 -0,19	21:15:00 27.10.2025
Fox US35137L1052	16,36% 28,68%	61,27 59,38	59,65 61,31	1,89 +3,18	01:00:00 28.10.2025
Amazon US0231351067	16,10% 31,86%	226,97 224,21	225,55 228,40	2,76 +1,23	01:00:00 28.10.2025
Charles Schwab US8085131055	15,84% 25,34%	94,84 94,42	94,54 95,28	0,42 +0,44	21:15:00 27.10.2025
Nucor US6703461052	15,82% 39,03%	144,16 138,70	139,32 144,77	5,46 +3,94	21:15:00 27.10.2025
Capital One Financial US14040H1059	15,34% 35,53%	223,49 225,01	222,46 227,59	-1,52 -0,68	21:15:00 27.10.2025
KeyCorp US4932671088	15,17% 25,76%	17,61 17,82	17,52 17,90	-0,21 -1,18	21:15:00 27.10.2025
Textron US8832031012	15,10% 25,90%	80,47 81,22	80,17 81,11	-0,75 -0,92	21:15:00 27.10.2025
Regions Financial US7591EP1005	14,92% 27,39%	24,24 24,57	24,00 24,70	-0,33 -1,34	21:15:00 27.10.2025
Fifth Third Bancorp US3167731005	14,85% 25,95%	42,45 42,63	42,17 42,98	-0,18 -0,42	01:00:00 28.10.2025
Cardinal Health US14149Y1082	14,01% 26,75%	163,80 161,89	161,45 163,81	1,91 +1,18	21:15:00 27.10.2025
McKesson US58155Q1031	13,95% 25,50%	811,44 801,67	801,32 811,86	9,77 +1,22	21:15:00 27.10.2025
PNC Financial Services Group US6934751057	13,67% 22,30%	184,86 186,44	183,26 186,78	-1,58 -0,85	21:15:00 27.10.2025
Gilead Sciences US3755581036	13,66% 28,52%	120,47 120,94	119,55 121,49	-0,47 -0,39	01:00:00 28.10.2025
Blackstone US09260D1072	13,49% 32,78%	153,85 154,60	153,14 157,54	-0,75 -0,49	21:15:00 27.10.2025
Packaging US6951561090	13,45% 24,29%	206,61 204,83	205,48 208,68	1,78 +0,87	21:15:00 27.10.2025
Ecolab US2788651006	13,39% 19,30%	279,71 277,23	275,83 280,28	2,48 +0,89	21:15:00 27.10.2025
Cencora US03073E1055	13,25% 29,95%	336,05 332,71	332,85 336,05	3,34 +1,00	21:15:00 27.10.2025
Loews US5404241086	13,25% 18,72%	100,06 100,05	99,73 100,32	0,01 +0,01	21:15:00 27.10.2025
Stanley Black Decker US8545021011	12,63% 45,10%	72,08 70,21	71,13 72,73	1,87 +2,66	21:15:00 27.10.2025
QUALCOMM US7475251036	12,49% 33,31%	187,68 168,94	168,82 205,55	18,74 +11,09	01:00:00 28.10.2025
Masco US5745991068	12,42% 32,28%	68,32 68,14	68,10 69,31	0,18 +0,26	21:15:00 27.10.2025
Autodesk US0527691069	12,13% 27,38%	313,53 312,88	311,30 313,95	0,65 +0,21	01:00:00 28.10.2025
Cincinnati Financial US1720621010	12,09% 21,74%	157,64 156,67	156,57 158,24	0,97 +0,62	01:00:00 28.10.2025
Marriott US5719032022	11,83% 23,21%	271,21 271,32	270,11 274,92	-0,11 -0,04	01:00:00 28.10.2025
NXP Semiconductors NL0009538784	11,76% 37,08%	221,56 219,16	219,04 221,87	2,40 +1,10	01:00:00 28.10.2025
ResMed US7611521078	11,70% 23,09%	259,21 259,49	258,60 260,86	-0,28 -0,11	21:15:00 27.10.2025
Tractor Supply US8923561067	11,66% 30,23%	56,37 56,28	55,76 56,50	0,09 +0,16	01:00:00 28.10.2025
T. Rowe Price Group US74144T1088	11,56% 24,46%	104,91 103,55	104,52 106,00	1,36 +1,31	01:00:00 28.10.2025
Take Two US8740541094	11,54% 24,87%	254,27 255,12	252,25 256,29	-0,85 -0,33	01:00:00 28.10.2025
Simon Property Group US8288061091	11,54% 22,80%	179,78 178,09	177,74 179,91	1,69 +0,95	21:15:00 27.10.2025
Xcel Energy US98389B1008	11,51% 22,33%	80,69 80,39	79,96 81,07	0,30 +0,37	01:00:00 28.10.2025
Chevron US1667641005	11,24% 21,68%	155,28 155,56	154,88 156,50	-0,28 -0,18	21:15:00 27.10.2025
PepsiCo US7134481081	11,03% 23,61%	152,63 151,55	150,96 152,86	1,08 +0,71	01:00:00 28.10.2025
Mohawk Industries US6081901042	10,99% 36,98%	119,19 119,90	118,23 121,16	-0,71 -0,59	21:15:00 27.10.2025
Dominion Energy US25746U1097	10,86% 18,85%	60,80 61,06	60,32 61,29	-0,26 -0,43	21:15:00 27.10.2025
Ametek US0311001004	10,55% 19,91%	186,75 187,14	185,94 188,17	-0,39 -0,21	21:15:00 27.10.2025
TJX Cos. US8725401090	10,54% 19,66%	143,27 141,91	142,14 143,52	1,36 +0,96	21:15:00 27.10.2025
Danaher US2358511028	10,35% 37,16%	221,01 223,01	219,47 224,28	-2,00 -0,90	21:15:00 27.10.2025
Boston Properties US1011211018	10,08% 28,48%	74,53 74,18	73,51 74,61	0,35 +0,47	21:15:00 27.10.2025
F5 Networks US3156161024	9,95% 35,19%	290,41 298,34	288,92 304,61	-7,93 -2,66	01:00:00 28.10.2025
Walmart US9311421039	9,64% 22,25%	104,47 106,17	104,16 106,20	-1,70 -1,60	21:15:00 27.10.2025
Alaska Air Group US0116591092	9,53% 42,38%	38,13 40,01	38,13 38,25	-1,88 -4,70	10:44:00 27.10.2025
Ross Stores US7782961038	9,47% 29,07%	160,73 156,75	159,46 161,92	3,98 +2,54	01:00:00 28.10.2025
Entergy US29364G1031	9,40% 22,73%	97,36 96,58	95,78 97,37	0,78 +0,81	21:15:00 27.10.2025
Genuine Parts US3724601055	9,38% 23,91%	131,42 130,93	129,83 131,43	0,49 +0,37	21:15:00 27.10.2025
Alliant Energy US0188021085	9,26% 18,00%	68,86 68,97	68,04 68,99	-0,11 -0,16	01:00:00 28.10.2025
Medtronic IE00BTN1Y115	9,17% 19,11%	94,13 93,67	93,13 94,18	0,46 +0,49	21:15:00 27.10.2025
CBOE US12503M1080	8,97% 25,94%	238,05 238,22	237,00 239,45	-0,18 -0,07	21:15:00 27.10.2025
Snap-On US8330341012	8,94% 24,75%	346,25 343,93	343,21 347,55	2,32 +0,67	21:15:00 27.10.2025
Freeport-McMoRan US35671D8570	8,94% 45,49%	41,10 41,37	40,45 41,59	-0,27 -0,65	21:15:00 27.10.2025
Intuit US4612021034	8,60% 30,35%	683,39 683,09	677,48 687,75	0,30 +0,04	01:00:00 28.10.2025
Gap US3647601083	8,48% 52,85%	20,09 19,68	20,09 20,09	0,41 +2,08	08:13:00 27.10.2025
Digital Realty Trust US2538681030	8,47% 21,23%	178,14 179,28	176,78 179,68	-1,14 -0,64	21:15:00 27.10.2025
Nisource US65473P1057	8,09% 21,42%	43,73 43,63	43,17 43,76	0,10 +0,23	21:15:00 27.10.2025
The Hershey US4278661081	8,00% 28,30%	181,45 179,38	178,96 181,46	2,07 +1,15	21:15:00 27.10.2025
FedEx US31428X1063	7,89% 28,72%	247,34 241,15	244,93 248,40	6,19 +2,57	21:15:00 27.10.2025
CF Industries US1252691001	7,80% 35,05%	86,39 86,47	85,87 87,80	-0,08 -0,09	21:15:00 27.10.2025
Altria US02209S1033	7,80% 19,87%	63,74 64,67	63,59 64,41	-0,93 -1,44	21:15:00 27.10.2025
HP US40434L1052	7,72% 36,36%	27,92 27,66	27,73 28,09	0,26 +0,94	21:15:00 27.10.2025
Huntington BancAkties US4461501045	7,71% 25,96%	15,64 16,07	15,41 15,81	-0,43 -2,68	01:00:00 28.10.2025
FirstEnergy US3379321074	7,57% 16,84%	46,44 46,64	46,07 46,55	-0,20 -0,43	21:15:00 27.10.2025
Sysco US8718291078	7,44% 18,99%	78,00 77,35	76,88 78,04	0,65 +0,84	21:15:00 27.10.2025
Dollar General US2566771059	7,38% 33,91%	102,77 101,99	101,60 103,20	0,78 +0,76	21:15:00 27.10.2025
Interpublic Group of Cos. US4606901001	7,35% 30,63%	27,11 27,06	26,98 27,33	0,05 +0,18	21:15:00 27.10.2025
Kimco Realty US49446R1095	7,26% 21,68%	22,37 22,34	22,20 22,45	0,03 +0,13	21:15:00 27.10.2025
Assurant US04621X1081	7,06% 27,37%	212,19 211,86	210,45 213,15	0,33 +0,16	21:15:00 27.10.2025
Principal Financial Group US74251V1026	7,03% 22,78%	79,57 79,62	79,48 80,74	-0,05 -0,06	01:00:00 28.10.2025
Home Depot US4370761029	6,76% 21,24%	385,27 386,68	382,98 389,29	-1,41 -0,36	21:15:00 27.10.2025
Paccar US6937181088	6,72% 28,06%	101,08 100,13	99,99 101,28	0,95 +0,95	01:00:00 28.10.2025
Avery Dennison US0536111091	6,67% 24,36%	180,47 181,59	179,19 182,20	-1,12 -0,62	21:15:00 27.10.2025
Honeywell US4385161066	6,51% 25,90%	215,07 216,14	214,80 219,00	-1,07 -0,50	01:00:00 28.10.2025
American Electric Power US0255371017	6,38% 19,52%	116,39 115,98	115,13 116,71	0,41 +0,35	01:00:00 28.10.2025
Illinois Tool Works US4523081093	6,32% 17,46%	247,81 245,75	246,64 248,79	2,06 +0,84	21:15:00 27.10.2025
Humana US4448591028	6,12% 44,60%	292,34 290,65	290,35 294,44	1,69 +0,58	21:15:00 27.10.2025
Lowes Companies US5486611073	6,09% 21,11%	243,65 242,71	241,85 244,46	0,94 +0,39	21:15:00 27.10.2025
MasterCard US57636Q1040	5,90% 22,02%	572,36 573,67	567,01 575,72	-1,31 -0,23	21:15:00 27.10.2025
Intuitive Surgical US46120E6023	5,71% 34,22%	551,25 546,51	539,06 551,54	4,74 +0,87	01:00:00 28.10.2025
Merck US58933Y1055	5,59% 31,67%	88,00 87,49	87,07 88,18	0,51 +0,58	21:15:00 27.10.2025
Moodys US6153691059	5,58% 22,35%	495,08 490,82	493,13 496,79	4,26 +0,87	21:15:00 27.10.2025
O Reilly Automotive US67103H1077	5,47% 26,02%	95,79 97,27	95,30 97,02	-1,48 -1,52	01:00:00 28.10.2025
Omnicom Group US6819191064	5,35% 28,80%	79,20 79,00	78,84 79,74	0,20 +0,25	21:15:00 27.10.2025
Pfizer US7170811035	5,32% 28,28%	24,77 24,76	24,64 24,79	0,01 +0,04	21:15:00 27.10.2025
PayPal US70450Y1038	5,27% 33,35%	70,25 69,77	70,14 71,87	0,48 +0,69	01:00:00 28.10.2025
Willis Towers Watson IE00BDB6Q211	5,19% 21,11%	326,86 328,34	325,35 328,99	-1,48 -0,45	01:00:00 28.10.2025
Expeditors International of Washington US3021301094	4,90% 23,42%	119,65 117,81	117,95 119,77	1,84 +1,56	21:15:00 27.10.2025
ExxonMobil US30231G1022	4,69% 23,41%	115,94 115,39	115,10 115,99	0,55 +0,48	21:15:00 27.10.2025
Schlumberger AN8068571086	4,53% 32,98%	36,16 35,83	35,96 36,82	0,33 +0,92	21:15:00 27.10.2025
M&T Bank US55261F1049	4,32% 24,62%	182,92 185,23	181,71 186,10	-2,31 -1,25	21:15:00 27.10.2025
Extra Space Storage US30225T1025	4,17% 20,87%	149,51 150,26	149,02 150,23	-0,75 -0,50	21:15:00 27.10.2025
Texas Instruments US8825081040	4,16% 38,15%	169,41 169,13	168,68 170,25	0,28 +0,17	01:00:00 28.10.2025
Occidental Petroleum US6745991058	4,04% 34,63%	42,30 42,57	42,11 42,95	-0,27 -0,63	21:15:00 27.10.2025
Synopsys US8716071076	3,76% 71,09%	465,41 464,18	461,87 475,00	1,23 +0,26	01:00:00 28.10.2025
WEC Energy Group US92939U1060	3,71% 17,02%	116,68 115,83	115,10 116,71	0,85 +0,73	21:15:00 27.10.2025
Stryker US8636671013	3,62% 22,92%	383,72 381,79	380,00 383,88	1,93 +0,51	21:15:00 27.10.2025
PerkinElmer US7140461093	3,51% 33,63%	97,16 98,89	95,02 98,25	-1,73 -1,75	21:15:00 27.10.2025
Realty US7561091049	3,41% 14,94%	60,40 59,99	59,80 60,41	0,41 +0,68	21:15:00 27.10.2025
Duke Energy US26441C2044	3,39% 17,84%	127,49 127,37	126,26 127,58	0,12 +0,09	21:15:00 27.10.2025
Devon Energy US25179M1036	3,23% 35,36%	32,93 32,97	32,80 33,37	-0,04 -0,12	21:15:00 27.10.2025
A.O. Smith US8318652091	3,23% 27,48%	68,61 68,90	68,46 69,40	-0,29 -0,42	21:15:00 27.10.2025
Southern US8425871071	3,20% 15,77%	95,40 95,88	94,80 95,69	-0,48 -0,50	21:15:00 27.10.2025
Waters US9418481035	3,13% 39,82%	351,75 359,50	351,75 359,39	-7,75 -2,16	21:15:00 27.10.2025
Hartford Financial Services Group US4165151048	2,88% 23,87%	124,97 125,11	124,00 125,45	-0,14 -0,11	21:15:00 27.10.2025
Ameren US0236081024	2,87% 15,79%	104,81 104,28	103,56 104,85	0,53 +0,51	21:15:00 27.10.2025
AutoZone US0533321024	2,84% 23,79%	3.814,21 3.805,56	3.775,00 3.829,21	8,65 +0,23	21:15:00 27.10.2025
MetLife US59156R1086	2,72% 25,64%	78,87 78,68	78,68 79,52	0,19 +0,24	21:15:00 27.10.2025
Fastenal US3119001044	2,54% 24,89%	42,54 42,87	42,39 43,11	-0,33 -0,77	01:00:00 28.10.2025
MGM Resorts International US5529531015	2,25% 35,39%	32,91 32,81	32,69 33,34	0,10 +0,30	21:15:00 27.10.2025
International Paper US4601461035	2,23% 34,60%	48,19 48,87	48,10 48,99	-0,68 -1,39	21:15:00 27.10.2025
Airbnb US0090661010	2,20% 29,22%			- -
Amgen US0311621009	2,15% 29,18%	291,16 291,76	288,45 291,37	-0,60 -0,21	01:00:00 28.10.2025
Public Storage US74460D1090	1,83% 22,32%	300,34 302,24	299,23 302,28	-1,90 -0,63	21:15:00 27.10.2025
Dover US2600031080	1,69% 24,09%	177,96 177,43	177,43 180,01	0,53 +0,30	21:15:00 27.10.2025
Quest Diagnostics US74834L1008	1,65% 23,33%	180,26 182,18	179,85 182,00	-1,92 -1,05	21:15:00 27.10.2025
Travelers US89417E1091	1,58% 21,92%	270,34 269,89	268,56 270,59	0,45 +0,17	21:15:00 27.10.2025
Pool US73278L1052	1,50% 36,39%	293,56 293,75	290,27 297,02	-0,19 -0,06	01:00:00 28.10.2025
Deere US2441991054	1,33% 27,48%	478,10 472,76	474,76 482,59	5,34 +1,13	21:15:00 27.10.2025
Visa US92826C8394	1,25% 21,47%	347,82 347,38	345,34 349,39	0,44 +0,13	21:15:00 27.10.2025
Lockheed Martin US5398301094	1,20% 27,79%	486,91 485,41	479,87 487,22	1,50 +0,31	21:15:00 27.10.2025
PPL US69351T1060	1,02% 18,54%	37,46 37,35	37,05 37,51	0,11 +0,29	21:15:00 27.10.2025
Starbucks US8552441094	0,84% 30,22%	87,22 86,09	86,15 87,42	1,13 +1,31	01:00:00 28.10.2025
DTE Energy US2333311072	0,83% 19,21%	141,63 141,84	140,45 142,39	-0,21 -0,15	21:15:00 27.10.2025
Union Pacific US9078181081	0,65% 22,02%	218,23 216,61	216,49 218,91	1,62 +0,75	21:15:00 27.10.2025
CenterPoint Energy US15189T1079	0,60% 23,21%	39,74 39,53	39,16 39,74	0,21 +0,53	21:15:00 27.10.2025
Motorola Solutions US6200763075	0,56% 21,97%	443,99 438,98	438,18 444,16	5,01 +1,14	21:15:00 27.10.2025
Ameriprise Financial US03076C1062	0,54% 23,30%	484,63 479,18	480,68 486,41	5,45 +1,14	21:15:00 27.10.2025
Boston Scientific US1011371077	0,23% 28,17%	102,43 101,11	100,58 102,57	1,32 +1,31	21:15:00 27.10.2025
Exelon US30161N1019	0,14% 18,27%	48,07 48,04	47,60 48,09	0,04 +0,07	01:00:00 28.10.2025

S&P 500 Verlierer

Name ISIN	+/- 6 Monate Vola 6 Monate	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
Ventas US92276F1003	-0,03% 19,05%	71,55 70,39	70,34 71,58	1,16 +1,65	21:15:00 27.10.2025
CME Group A US12572Q1058	-0,04% 20,81%	271,09 269,54	269,00 272,10	1,55 +0,58	01:00:00 28.10.2025
S&P Global US78409V1044	-0,51% 21,35%	496,64 489,45	491,65 497,48	7,19 +1,47	21:15:00 27.10.2025
Equinix US29444U7000	-0,72% 30,54%	842,77 839,49	836,57 850,75	3,28 +0,39	01:00:00 28.10.2025
Regency Centers US7588491032	-0,80% 18,90%	73,18 72,64	72,52 73,36	0,54 +0,74	01:00:00 28.10.2025
Zimmer Biomet US98956P1021	-1,07% 31,30%	103,12 103,03	102,62 103,37	0,09 +0,09	21:15:00 27.10.2025
PPG Industries US6935061076	-1,15% 28,33%	105,45 103,50	103,66 105,78	1,95 +1,88	21:15:00 27.10.2025
Edwards Lifesciences US28176E1082	-1,22% 21,59%	80,82 76,10	75,49 83,00	4,72 +6,20	21:15:00 27.10.2025
Public Service Enterprise Group US7445731067	-1,39% 22,62%	83,45 83,11	82,71 83,61	0,34 +0,41	21:15:00 27.10.2025
CMS Energy US1258961002	-1,54% 18,72%	74,59 74,75	74,04 74,70	-0,16 -0,21	21:15:00 27.10.2025
American Water Works US0304201033	-1,95% 20,52%	137,99 141,59	135,59 140,46	-3,60 -2,54	21:15:00 27.10.2025
Kellanova (ex Kelloggs) US4878361082	-1,96% 13,52%	83,12 83,03	83,00 83,13	0,09 +0,11	21:15:00 27.10.2025
Everest Reinsurance Group BMG3223R1088	-1,99% 23,70%	343,98 348,94	343,67 349,72	-4,96 -1,42	21:15:00 27.10.2025
Target US87612E1064	-2,03% 32,41%	97,77 94,26	94,96 97,90	3,51 +3,72	21:15:00 27.10.2025
Edison International US2810201077	-2,06% 32,00%	56,91 57,81	56,56 57,73	-0,90 -1,56	21:15:00 27.10.2025
Expand Energy US1651677353	-2,16% 40,75%	103,88 103,77	102,58 104,89	0,11 +0,11	01:00:00 28.10.2025
YUM! Brands US9884981013	-2,44% 19,12%	142,98 143,36	142,11 143,61	-0,38 -0,27	21:15:00 27.10.2025
Netflix US64110L1061	-2,45% 30,12%	1.094,56 1.094,69	1.087,40 1.102,20	-0,13 -0,01	01:00:00 28.10.2025
Prudential Financial US7443201022	-2,51% 25,03%	102,21 102,18	101,86 102,84	0,03 +0,03	21:15:00 27.10.2025
Allstate US0200021014	-2,74% 25,80%	193,20 193,19	192,00 193,65	0,01 +0,01	21:15:00 27.10.2025
Linde IE000S9YS762	-2,94% 15,13%			- -
Sherwin-Williams US8243481061	-3,17% 23,39%	336,08 334,00	333,34 336,96	2,08 +0,62	21:15:00 27.10.2025
Ball US0584981064	-3,21% 24,48%	49,85 49,83	49,66 50,34	0,02 +0,04	21:15:00 27.10.2025
TransDigm Group US8936411003	-3,61% 32,48%	1.354,46 1.359,30	1.348,65 1.360,02	-4,84 -0,36	21:15:00 27.10.2025
Alexandria Real Estate Equities US0152711091	-3,63% 38,38%	77,87 77,41	77,00 77,98	0,46 +0,59	21:15:00 27.10.2025
Pinnacle West Capital US7234841010	-3,64% 18,26%	91,80 92,12	90,94 92,08	-0,32 -0,35	21:15:00 27.10.2025
ServiceNow US81762P1021	-3,69% 33,34%	946,29 930,17	938,89 950,62	16,12 +1,73	21:15:00 27.10.2025
Aflac US0010551028	-3,79% 18,95%	107,55 107,18	106,79 107,70	0,37 +0,35	21:15:00 27.10.2025
News US65249B1098	-4,24% 21,61%	26,75 26,32	26,50 26,84	0,43 +1,63	01:00:00 28.10.2025
IntercontinentalExchange Group US45866F1049	-4,54% 17,66%	159,84 157,65	158,26 160,20	2,19 +1,39	21:15:00 27.10.2025
Crown Castle US22822V1017	-4,66% 22,77%	97,60 98,49	97,12 98,23	-0,89 -0,90	21:15:00 27.10.2025
Unum Group US91529Y1064	-4,81% 28,25%	64,94 65,32	64,94 65,08	-0,38 -0,58	21:50:00 27.10.2025
Abbott Laboratories US0028241000	-4,83% 21,54%	127,18 126,85	125,38 127,59	0,33 +0,26	21:15:00 27.10.2025
Williams Companies US9694571004	-4,87% 24,88%	57,67 57,48	57,23 58,24	0,19 +0,33	21:15:00 27.10.2025
Kinder Morgan US49456B1017	-4,90% 28,64%	26,15 25,86	25,81 26,19	0,29 +1,12	21:15:00 27.10.2025
Coca-Cola US1912161007	-5,04% 16,06%	70,06 69,71	69,26 70,12	0,35 +0,50	21:15:00 27.10.2025
News B US65249B2088	-5,19% 23,97%	30,96 30,15	30,56 31,01	0,82 +2,70	01:00:00 28.10.2025
Regeneron Pharmaceuticals US75886F1075	-5,21% 47,28%	585,31 577,95	576,60 585,52	7,36 +1,27	01:00:00 28.10.2025
ConocoPhillips US20825C1045	-5,24% 31,22%	88,69 88,03	88,32 89,38	0,66 +0,75	21:15:00 27.10.2025
Costco Wholesale US22160K1051	-5,30% 20,13%	929,85 932,14	925,21 932,25	-2,29 -0,25	01:00:00 28.10.2025
McDonalds US5801351017	-5,38% 17,71%	310,00 305,79	305,78 310,09	4,21 +1,38	21:15:00 27.10.2025
Essex Property Trust US2971781057	-5,91% 22,31%	262,32 264,66	261,83 264,62	-2,34 -0,88	21:15:00 27.10.2025
Kroger US5010441013	-5,99% 26,42%	68,03 67,11	66,36 68,11	0,92 +1,37	21:15:00 27.10.2025
The Trade Desk A US88339J1051	-6,12% 71,08%	53,61 52,00	52,05 54,01	1,61 +3,10	01:00:00 28.10.2025
Adobe US00724F1012	-6,26% 26,47%	357,80 353,52	352,65 358,00	4,28 +1,21	01:00:00 28.10.2025
DENTSPLY SIRONA US24906P1093	-6,28% 40,34%	11,15 11,20	11,09 11,15	-0,06 -0,49	21:50:00 27.10.2025
Henry Schein US8064071025	-6,30% 26,63%	63,54 63,84	63,19 64,00	-0,30 -0,47	01:00:00 28.10.2025
Fortune Brands Home Security US34964C1062	-6,36% 37,35%	43,60 44,20	43,60 43,60	-0,60 -1,36	08:07:00 27.10.2025
American International Group (AIG) US0268747849	-6,80% 22,77%	79,31 79,00	78,97 79,64	0,31 +0,39	21:15:00 27.10.2025
Salesforce US79466L3024	-6,82% 32,27%	255,47 254,83	255,00 258,00	0,64 +0,25	21:15:00 27.10.2025
Cognizant US1924461023	-7,00% 25,94%	68,05 67,86	67,42 68,19	0,19 +0,28	01:00:00 28.10.2025
Automatic Data Processing US0530151036	-7,09% 18,56%	280,53 280,94	280,13 282,61	-0,41 -0,15	01:00:00 28.10.2025
CoStar Group US22160N1090	-7,17% 29,08%	78,12 77,89	77,40 79,07	0,23 +0,30	01:00:00 28.10.2025
Waste Management US94106L1098	-7,19% 17,08%	213,77 214,66	213,00 215,28	-0,89 -0,41	21:15:00 27.10.2025
Akamai US00971T1016	-7,20% 22,24%	75,49 75,05	75,30 76,04	0,44 +0,59	01:00:00 28.10.2025
Procter Gamble US7427181091	-7,34% 16,61%	151,74 152,49	150,30 151,76	-0,75 -0,49	21:15:00 27.10.2025
T-Mobile US US8725901040	-7,41% 26,38%	220,68 217,77	215,58 221,64	2,91 +1,34	01:00:00 28.10.2025
Eli Lilly US5324571083	-7,52% 40,10%	826,41 825,45	811,99 826,42	0,96 +0,12	21:15:00 27.10.2025
EOG Resources US26875P1012	-7,55% 29,09%	106,78 106,38	106,39 107,69	0,40 +0,38	21:15:00 27.10.2025
Air Products and Chemicals US0091581068	-7,65% 19,30%	255,76 254,91	254,72 257,39	0,85 +0,33	21:15:00 27.10.2025
Grainger US3848021040	-7,87% 25,64%	978,31 968,41	970,65 979,08	9,90 +1,02	21:15:00 27.10.2025
Weyerhaeuser US9621661043	-7,97% 30,65%	24,02 23,89	23,77 24,04	0,13 +0,54	21:15:00 27.10.2025
Fortive US34959J1088	-8,28% 24,20%	49,47 49,47	49,28 49,91	0,00 +0,00	21:15:00 27.10.2025
Mondelez US6092071058	-8,46% 23,91%	61,66 60,77	60,45 61,71	0,89 +1,46	01:00:00 28.10.2025
Coterra Energy US1270971039	-8,72% 33,53%	23,67 23,55	23,53 23,86	0,12 +0,51	21:15:00 27.10.2025
Philip Morris US7181721090	-9,10% 28,55%	153,21 157,62	152,98 156,84	-4,41 -2,80	21:15:00 27.10.2025
Berkshire Hathaway US0846707026	-9,11% 16,71%	488,07 492,10	484,57 492,10	-4,03 -0,82	21:15:00 27.10.2025
Verizon US92343V1044	-9,11% 19,03%	39,23 38,82	38,77 39,29	0,41 +1,06	21:15:00 27.10.2025
Equity Residential US29476L1070	-9,17% 20,27%	63,31 63,42	62,74 63,39	-0,11 -0,17	21:15:00 27.10.2025
Darden Restaurants US2371941053	-9,39% 23,01%	183,63 184,82	182,52 184,82	-1,19 -0,64	21:15:00 27.10.2025
Republic Services US7607591002	-9,46% 19,62%	221,04 223,09	220,01 222,86	-2,05 -0,92	21:15:00 27.10.2025
Bristol-Myers Squibb US1101221083	-10,02% 30,79%	43,39 43,83	43,22 43,82	-0,44 -1,00	21:15:00 27.10.2025
DaVita US23918K1088	-10,05% 28,16%	129,55 129,19	128,69 129,71	0,36 +0,28	21:15:00 27.10.2025
AvalonBay Communities US0534841012	-10,10% 19,13%	188,37 189,43	186,53 188,88	-1,06 -0,56	21:15:00 27.10.2025
AT&T US00206R1023	-10,73% 20,61%	25,53 25,14	24,97 25,57	0,39 +1,55	21:15:00 27.10.2025
Becton, Dickinson US0758871091	-10,80% 33,80%	187,04 185,83	185,02 187,54	1,21 +0,65	21:15:00 27.10.2025
Cintas US1729081059	-10,93% 24,12%	188,68 190,83	188,26 190,73	-2,15 -1,13	01:00:00 28.10.2025
American Tower US03027X1000	-10,96% 24,31%	189,73 191,52	188,75 191,00	-1,79 -0,93	21:15:00 27.10.2025
The Cigna Group Registered US1255231003	-11,20% 28,95%	309,18 301,78	301,45 309,71	7,40 +2,45	21:15:00 27.10.2025
Kimberly-Clark US4943681035	-11,81% 18,79%	120,62 118,93	118,48 120,82	1,69 +1,42	01:00:00 28.10.2025
Equifax US2944291051	-11,95% 36,74%	229,02 233,80	228,72 238,94	-4,78 -2,04	21:15:00 27.10.2025
J. M. Smucker US8326964058	-11,96% 34,41%	104,77 102,14	102,70 107,00	2,63 +2,57	21:15:00 27.10.2025
Consolidated Edison US2091151041	-12,06% 21,50%	100,22 100,04	99,14 100,46	0,18 +0,18	21:15:00 27.10.2025
United Parcel Service US9113121068	-12,35% 27,80%	89,22 87,22	88,40 89,32	2,00 +2,29	21:15:00 27.10.2025
McCormick US5797802064	-12,84% 23,42%	67,13 66,85	66,30 67,23	0,28 +0,42	21:15:00 27.10.2025
DXC Technology US23355L1061	-12,92% 50,65%	11,57 11,63	11,57 11,60	-0,07 -0,56	16:35:00 27.10.2025
SBA Communications REIT (A) US78410G1040	-12,97% 25,20%	197,30 198,68	196,14 198,41	-1,38 -0,69	01:00:00 28.10.2025
VeriSign US92343E1029	-13,49% 31,73%	247,22 247,08	241,40 250,99	0,14 +0,06	01:00:00 28.10.2025
UDR US9026531049	-14,20% 19,42%	36,01 36,24	35,77 36,17	-0,23 -0,63	21:15:00 27.10.2025
Perrigo Company IE00BGH1M568	-14,97% 35,73%	18,73 18,40	18,52 18,73	0,33 +1,79	20:47:00 27.10.2025
UnitedHealth US91324P1021	-15,01% 51,35%	365,98 362,50	361,50 366,21	3,48 +0,96	21:15:00 27.10.2025
Church Dwight US1713401024	-15,17% 20,00%	85,64 85,89	85,22 86,06	-0,25 -0,29	21:15:00 27.10.2025
Comcast US20030N1019	-15,49% 24,10%	29,42 29,28	29,30 29,71	0,14 +0,48	01:00:00 28.10.2025
Roper Technolgies US7766961061	-15,57% 21,89%	463,73 478,80	458,99 476,52	-15,07 -3,15	01:00:00 28.10.2025
Accenture IE00B4BNMY34	-15,57% 28,65%	250,77 247,65	247,50 252,25	3,12 +1,26	21:15:00 27.10.2025
Vertex Pharmaceuticals US92532F1003	-15,91% 39,34%	420,17 421,39	419,02 423,28	-1,22 -0,29	01:00:00 28.10.2025
The Kraft Heinz Company US5007541064	-16,08% 25,10%	25,59 25,25	25,26 25,63	0,34 +1,35	01:00:00 28.10.2025
International Flavors Fragrances US4595061015	-16,43% 25,35%	65,29 65,91	65,05 66,23	-0,62 -0,94	21:15:00 27.10.2025
Paychex US7043261079	-16,50% 24,62%	125,01 124,60	124,17 125,25	0,41 +0,33	01:00:00 28.10.2025
General Mills US3703341046	-16,57% 21,08%	48,29 47,41	47,34 48,32	0,88 +1,86	21:15:00 27.10.2025
Fidelity National Information Services US31620M1062	-16,86% 27,14%	66,53 67,79	66,37 67,95	-1,26 -1,86	21:15:00 27.10.2025
Under Armour US9043111072	-16,99% 52,01%	4,18 4,17	4,13 4,21	0,01 +0,28	16:30:00 27.10.2025
Marsh McLennan Cos. US5717481023	-17,01% 23,10%	187,62 186,55	185,84 188,27	1,07 +0,57	21:15:00 27.10.2025
Tyson Foods US9024941034	-17,13% 23,83%	52,09 51,38	51,26 52,19	0,71 +1,38	21:15:00 27.10.2025
Clorox US1890541097	-17,36% 26,26%	115,50 115,85	114,95 115,85	-0,35 -0,30	21:15:00 27.10.2025
Arthur J. Gallagher US3635761097	-17,49% 28,73%	279,00 280,73	278,28 281,05	-1,73 -0,62	21:15:00 27.10.2025
Mid-America Apartment Communities US59522J1034	-17,66% 19,43%	133,01 133,99	132,50 133,91	-0,98 -0,73	21:15:00 27.10.2025
Under Armour US9043112062	-17,79% 50,58%	3,97 3,95	3,97 3,97	0,02 +0,56	08:12:00 27.10.2025
Chipotle Mexican Grill US1696561059	-18,13% 34,41%	41,06 41,19	40,95 41,50	-0,13 -0,32	21:15:00 27.10.2025
Campbell Soup US1344291091	-18,28% 26,96%	31,39 30,93	30,93 31,42	0,46 +1,49	01:00:00 28.10.2025
Colgate-Palmolive US1941621039	-18,34% 17,93%	77,83 78,00	77,38 78,06	-0,17 -0,22	21:15:00 27.10.2025
Dow US2605571031	-18,39% 53,80%	25,73 24,81	24,95 26,05	0,92 +3,71	21:15:00 27.10.2025
LKQ US5018892084	-18,63% 38,06%	31,48 30,79	30,83 31,50	0,69 +2,24	01:00:00 28.10.2025
The Western Union Company US9598021098	-18,68% 30,24%	7,69 7,40	7,69 7,75	0,29 +3,89	14:38:00 27.10.2025
Brown-Forman B US1156372096	-18,94% 44,49%	28,50 27,95	27,96 28,68	0,55 +1,97	21:15:00 27.10.2025
Progressive US7433151039	-19,11% 21,77%	216,59 219,09	216,12 219,66	-2,50 -1,14	21:15:00 27.10.2025
Verisk Analytics A US92345Y1064	-20,20% 25,79%	233,68 234,94	233,00 235,20	-1,26 -0,54	01:00:00 28.10.2025
ONEOK US6826801036	-20,86% 26,48%	69,29 68,61	68,44 69,32	0,68 +0,99	21:15:00 27.10.2025
Elevance Health US0367521038	-21,24% 41,28%	342,49 342,35	338,19 342,68	0,14 +0,04	21:15:00 27.10.2025
Hormel Foods US4404521001	-21,76% 27,12%	23,74 23,83	23,38 23,81	-0,09 -0,38	21:15:00 27.10.2025
Deckers Outdoor US2435371073	-21,76% 47,13%	90,47 86,94	88,22 90,74	3,53 +4,06	21:15:00 27.10.2025
Eastman Chemical Company US2774321002	-21,99% 45,56%	63,78 62,70	63,02 64,14	1,08 +1,72	21:15:00 27.10.2025
Lyondellbasell Industries NL0009434992	-22,50% 44,06%	49,09 47,59	47,89 49,12	1,50 +3,15	21:15:00 27.10.2025
Molson Coors Brewing Company (MCBC) US60871R2094	-22,61% 26,39%	45,27 45,44	45,19 45,59	-0,17 -0,37	21:15:00 27.10.2025
Erie Indemnity US29530P1021	-23,76% 33,13%	329,97 324,67	324,99 330,30	5,30 +1,63	01:00:00 28.10.2025
Baxter International US0718131099	-26,67% 48,97%	23,17 23,02	23,02 23,34	0,15 +0,65	21:15:00 27.10.2025
ConAgra Foods US2058871029	-26,88% 30,88%	18,50 18,29	18,27 18,50	0,21 +1,15	21:15:00 27.10.2025
Align Technology US0162551016	-27,57% 59,81%	135,65 135,21	134,15 136,75	0,44 +0,33	01:00:00 28.10.2025
Constellation Brands A US21036P1084	-27,74% 30,34%	137,96 139,62	137,20 139,91	-1,66 -1,19	21:15:00 27.10.2025
Charter A US16119P1084	-28,34% 43,86%	245,44 244,20	243,57 247,33	1,24 +0,51	01:00:00 28.10.2025
Fiserv US3377381088	-32,22% 40,58%	126,54 125,17	124,95 126,77	1,37 +1,09	21:15:00 27.10.2025
CarMax US1431301027	-35,89% 40,14%	45,08 44,26	44,10 45,10	0,82 +1,85	21:15:00 27.10.2025
Robert Half US7703231032	-36,55% 34,75%	25,00 25,00	25,00 25,00	0,00 +0,00	08:22:00 27.10.2025
Gartner US3666511072	-41,37% 48,65%	255,58 250,21	252,11 257,63	5,37 +2,15	21:15:00 27.10.2025
Centene US15135B1017	-45,17% 68,81%	33,15 34,07	32,98 34,14	-0,92 -2,70	21:15:00 27.10.2025

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