S&P 500

S&P 500 handeln
6.964,85 PKT -13,18 PKT -0,19 %
Indikation*
6.969,01 PKT -9,02 PKT -0,13 %
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
1.159,56%
109,01%


-
-

 6 Monate Chart
Western Digital
US9581021055
295,02%
72,36%
278,41
279,70
268,35
285,14
-1,29
-0,46
23:20:00
29.01.2026
 6 Monate Chart
Micron Technology
US5951121038
279,15%
61,96%
435,79
435,28
417,70
444,65
0,51
+0,12
23:20:00
29.01.2026
 6 Monate Chart
Albemarle
US0126531013
142,19%
62,96%
180,70
184,33
177,19
187,03
-3,63
-1,97
22:15:00
29.01.2026
 6 Monate Chart
Lam Research
US5128073062
136,14%
47,81%
248,17
239,58
236,82
251,32
8,59
+3,59
23:20:00
29.01.2026
 6 Monate Chart
Intel
US4581401001
131,83%
74,00%
48,66
48,78
46,99
48,77
-0,12
-0,25
23:20:00
29.01.2026
 6 Monate Chart
Newmont
US6516391066
98,76%
44,28%
126,93
131,95
123,62
134,88
-5,02
-3,80
22:15:00
29.01.2026
 6 Monate Chart
Corning
US2193501051
86,73%
47,36%
103,00
104,28
99,52
105,43
-1,28
-1,23
22:15:00
29.01.2026
 6 Monate Chart
KLA-Tencor
US4824801009
74,92%
41,08%
1.684,71
1.627,20
1.609,22
1.693,35
57,51
+3,53
23:20:00
29.01.2026
 6 Monate Chart
Applied Materials
US0382221051
70,48%
50,38%
341,34
336,75
328,92
344,53
4,59
+1,36
23:20:00
29.01.2026
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
70,29%
48,65%
193,72
184,28
186,38
200,06
9,44
+5,12
23:20:00
29.01.2026
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
70,06%
31,15%
338,25
336,01
326,54
342,26
2,24
+0,67
23:20:00
29.01.2026
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
68,65%
29,74%
338,66
336,28
326,72
342,27
2,38
+0,71
23:20:00
29.01.2026
 6 Monate Chart
Comfort Systems USA
US1999081045
60,92%
52,22%
1.171,46
1.169,05
1.146,79
1.200,00
2,41
+0,21
22:15:00
29.01.2026
 6 Monate Chart
V.F.
US9182041080
58,83%
63,13%
15,71
17,30
15,67
15,71
-1,59
-9,18
09:36:00
29.01.2026
 6 Monate Chart
General Motors
US37045V1008
57,21%
32,69%
86,26
84,90
85,18
86,62
1,36
+1,60
22:15:00
29.01.2026
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
54,76%
36,23%
427,83
425,39
424,41
435,34
2,44
+0,57
22:15:00
29.01.2026
 6 Monate Chart
Cummins
US2310211063
53,87%
29,62%
583,94
577,86
574,87
592,33
6,08
+1,05
22:15:00
29.01.2026
 6 Monate Chart
AppLovin
US03831W1080
45,00%
72,84%


-
-

 6 Monate Chart
Centene
US15135B1017
44,67%
51,38%
43,60
41,90
42,00
43,60
1,70
+4,06
22:15:00
29.01.2026
 6 Monate Chart
Caterpillar
US1491231015
44,24%
34,75%
665,24
643,28
642,80
679,35
21,96
+3,41
22:15:00
29.01.2026
 6 Monate Chart
Halliburton
US4062161017
42,77%
48,23%
33,39
33,36
33,36
35,04
0,03
+0,09
22:15:00
29.01.2026
 6 Monate Chart
HCA
US40412C1018
42,07%
27,20%
482,53
491,23
479,75
492,12
-8,70
-1,77
22:15:00
29.01.2026
 6 Monate Chart
Expedia
US30212P3038
41,29%
53,35%
272,77
265,76
267,94
276,30
7,01
+2,64
23:20:00
29.01.2026
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
40,71%
63,02%
252,18
252,74
240,95
260,50
-0,56
-0,22
23:20:00
29.01.2026
 6 Monate Chart
Freeport-McMoRan
US35671D8570
40,65%
45,22%
65,13
63,63
63,12
68,89
1,50
+2,36
22:15:00
29.01.2026
 6 Monate Chart
Incyte
US45337C1027
39,34%
36,71%
101,08
101,18
100,21
101,85
-0,10
-0,10
23:20:00
29.01.2026
 6 Monate Chart
DuPont de Nemours
US26614N1028
38,83%
28,15%
44,60
44,63
43,83
45,05
-0,03
-0,07
22:15:00
29.01.2026
 6 Monate Chart
Lockheed Martin
US5398301094
37,70%
23,98%
622,51
597,27
615,18
645,16
25,24
+4,23
22:15:00
29.01.2026
 6 Monate Chart
Dollar General
US2566771059
35,03%
35,83%
141,78
145,04
140,88
145,48
-3,26
-2,25
22:15:00
29.01.2026
 6 Monate Chart
Comerica
US2003401070
33,05%
35,01%
77,00
78,50
77,00
77,00
-1,50
-1,91
08:09:00
29.01.2026
 6 Monate Chart
Sealed Air
US81211K1007
32,82%
35,21%
34,80
34,80
34,60
34,80
0,00
+0,00
15:56:00
29.01.2026
 6 Monate Chart
Cardinal Health
US14149Y1082
32,76%
34,05%
211,23
210,39
210,33
216,18
0,84
+0,40
22:15:00
29.01.2026
 6 Monate Chart
Illumina
US4523271090
32,54%
60,06%
123,72
125,12
123,68
123,72
-1,40
-1,12
21:50:00
29.01.2026
 6 Monate Chart
Amphenol
US0320951017
32,35%
38,82%
149,58
145,96
145,76
151,36
3,62
+2,48
22:15:00
29.01.2026
 6 Monate Chart
Analog Devices
US0326541051
32,22%
30,65%
318,70
317,63
308,93
319,00
1,08
+0,34
23:20:00
29.01.2026
 6 Monate Chart
Expeditors International of Washington
US3021301094
32,19%
28,78%
161,50
160,07
160,62
163,23
1,43
+0,89
22:15:00
29.01.2026
 6 Monate Chart
Johnson Johnson
US4781601046
32,08%
17,16%
227,29
227,72
227,11
230,00
-0,43
-0,19
22:15:00
29.01.2026
 6 Monate Chart
Schlumberger
AN8068571086
31,99%
34,61%
48,45
48,87
48,35
50,57
-0,42
-0,86
22:15:00
29.01.2026
 6 Monate Chart
Electronic Arts
US2855121099
31,90%
33,51%
203,95
203,94
203,62
204,04
0,01
+0,00
23:20:00
29.01.2026
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
31,88%
36,51%
205,21
205,06
203,58
207,14
0,15
+0,07
23:20:00
29.01.2026
 6 Monate Chart
Ross Stores
US7782961038
30,83%
22,62%
186,50
186,04
184,69
187,03
0,46
+0,25
23:20:00
29.01.2026
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
30,46%
39,29%
749,44
751,13
742,90
755,12
-1,69
-0,22
23:20:00
29.01.2026
 6 Monate Chart
Monster Beverage
US61174X1090
30,16%
24,12%
80,04
80,92
79,97
81,42
-0,88
-1,09
23:20:00
29.01.2026
 6 Monate Chart
Fox
US35137L1052
29,13%
27,88%
71,84
71,14
71,00
72,18
0,70
+0,98
23:20:00
29.01.2026
 6 Monate Chart
Tesla
US88160R1014
28,60%
45,64%
416,56
431,46
414,62
440,20
-14,90
-3,45
23:20:00
29.01.2026
 6 Monate Chart
Gap
US3647601083
27,57%
41,73%
22,37
22,26
22,37
22,37
0,11
+0,49
09:05:00
29.01.2026
 6 Monate Chart
Biogen
US09062X1037
26,55%
36,72%
176,18
174,83
174,58
177,17
1,35
+0,77
23:20:00
29.01.2026
 6 Monate Chart
Universal Health Services
US9139031002
26,32%
28,25%
200,13
203,02
199,58
204,32
-2,89
-1,42
22:15:00
29.01.2026
 6 Monate Chart
FedEx
US31428X1063
26,09%
25,96%
319,93
314,65
314,73
319,93
5,28
+1,68
22:15:00
29.01.2026
 6 Monate Chart
Goldman Sachs
US38141G1040
25,70%
26,19%
940,12
936,81
925,32
955,00
3,31
+0,35
22:15:00
29.01.2026
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
25,57%
31,22%
592,16
608,02
573,12
596,00
-15,86
-2,61
22:15:00
29.01.2026
 6 Monate Chart
Raytheon Technologies
US75513E1010
25,55%
23,19%
199,88
199,46
198,03
203,20
0,42
+0,21
22:15:00
29.01.2026
 6 Monate Chart
Waters
US9418481035
25,46%
32,64%
375,18
385,03
371,36
382,20
-9,85
-2,56
22:15:00
29.01.2026
 6 Monate Chart
Valero Energy
US91913Y1001
24,90%
35,89%
182,49
184,02
182,00
194,33
-1,53
-0,83
22:15:00
29.01.2026
 6 Monate Chart
Morgan Stanley
US6174464486
24,88%
26,88%
182,40
182,34
179,57
185,00
0,06
+0,03
22:15:00
29.01.2026
 6 Monate Chart
Assurant
US04621X1081
24,68%
25,56%
238,54
237,29
235,34
238,93
1,25
+0,53
22:15:00
29.01.2026
 6 Monate Chart
Citizens Financial Group
US1746101054
24,67%
29,61%
63,49
62,92
62,66
64,13
0,57
+0,91
22:15:00
29.01.2026
 6 Monate Chart
Akamai
US00971T1016
23,96%
35,06%
99,35
102,10
98,50
101,67
-2,75
-2,69
23:20:00
29.01.2026
 6 Monate Chart
Ulta Beauty
US90384S3031
23,87%
30,81%
631,10
638,21
629,13
640,01
-7,11
-1,11
23:20:00
29.01.2026
 6 Monate Chart
Merck
US58933Y1055
23,35%
29,53%
108,34
106,90
107,30
109,91
1,44
+1,35
22:15:00
29.01.2026
 6 Monate Chart
Invesco
BMG491BT1088
22,80%
32,02%
27,72
27,56
27,19
28,17
0,16
+0,58
22:15:00
29.01.2026
 6 Monate Chart
Southwest Airlines
US8447411088
22,50%
34,25%
48,50
40,86
42,70
49,11
7,64
+18,70
22:15:00
29.01.2026
 6 Monate Chart
Archer Daniels Midland
US0394831020
22,36%
34,17%
66,92
67,40
66,85
68,83
-0,48
-0,71
22:15:00
29.01.2026
 6 Monate Chart
Estée Lauder Companies
US5184391044
21,45%
45,04%
115,21
114,62
113,57
116,33
0,59
+0,51
22:15:00
29.01.2026
 6 Monate Chart
Ametek
US0311001004
21,31%
23,62%
226,62
222,49
223,51
226,68
4,13
+1,86
22:15:00
29.01.2026
 6 Monate Chart
Eli Lilly
US5324571083
20,72%
39,46%
1.024,14
1.023,80
1.019,79
1.039,25
0,34
+0,03
22:15:00
29.01.2026
 6 Monate Chart
IDEXX Laboratories
US45168D1046
20,37%
50,34%
676,71
687,74
671,86
687,86
-11,03
-1,60
23:20:00
29.01.2026
 6 Monate Chart
ExxonMobil
US30231G1022
20,08%
22,21%
140,51
137,58
139,12
142,34
2,93
+2,13
22:15:00
29.01.2026
 6 Monate Chart
NextEra Energy
US65339F1012
19,95%
24,72%
88,18
87,57
87,66
89,17
0,61
+0,70
22:15:00
29.01.2026
 6 Monate Chart
Cencora
US03073E1055
19,70%
25,93%
352,10
350,54
351,02
362,00
1,56
+0,45
22:15:00
29.01.2026
 6 Monate Chart
Parker Hannifin
US7010941042
19,68%
25,85%
948,40
916,27
936,54
964,04
32,13
+3,51
22:15:00
29.01.2026
 6 Monate Chart
Gilead Sciences
US3755581036
19,54%
29,08%
139,55
139,72
138,23
140,51
-0,17
-0,12
23:20:00
29.01.2026
 6 Monate Chart
CRH
IE0001827041
18,75%
28,86%


-
-

 6 Monate Chart
IQVIA
US46266C1053
18,69%
29,80%
235,62
239,76
234,18
238,90
-4,14
-1,73
22:15:00
29.01.2026
 6 Monate Chart
Carvana
US1468691027
18,55%
63,49%
427,44
410,04
413,55
445,00
17,40
+4,24
22:15:00
29.01.2026
 6 Monate Chart
Delta Air Lines
US2473617023
18,17%
38,88%
66,54
65,83
64,49
66,57
0,71
+1,08
22:15:00
29.01.2026
 6 Monate Chart
Paccar
US6937181088
18,08%
27,00%
123,32
123,06
121,76
124,01
0,26
+0,21
23:20:00
29.01.2026
 6 Monate Chart
Tyson Foods
US9024941034
17,85%
25,65%
65,22
64,60
64,94
65,84
0,62
+0,96
22:15:00
29.01.2026
 6 Monate Chart
Northrop Grumman
US6668071029
17,71%
22,02%
695,35
689,13
687,31
704,61
6,22
+0,90
22:15:00
29.01.2026
 6 Monate Chart
U.S. Bancorp
US9029733048
17,70%
28,68%
56,33
55,74
55,66
56,50
0,59
+1,06
22:15:00
29.01.2026
 6 Monate Chart
Lowes Companies
US5486611073
17,35%
23,92%
266,64
269,42
265,73
270,77
-2,78
-1,03
22:15:00
29.01.2026
 6 Monate Chart
Hasbro
US4180561072
17,14%
25,47%
90,46
89,88
89,46
90,79
0,59
+0,65
23:20:00
29.01.2026
 6 Monate Chart
Ford Motor
US3453708600
16,79%
35,30%
14,00
13,82
13,80
14,09
0,18
+1,30
22:15:00
29.01.2026
 6 Monate Chart
Apple
US0378331005
16,50%
25,09%
258,28
256,44
254,41
259,60
1,84
+0,72
23:20:00
29.01.2026
 6 Monate Chart
Citigroup
US1729674242
16,39%
26,61%
115,20
114,20
113,41
116,31
1,00
+0,88
22:15:00
29.01.2026
 6 Monate Chart
Baker Hughes
US05722G1004
16,38%
40,23%
56,73
56,63
56,44
58,47
0,10
+0,18
23:20:00
29.01.2026
 6 Monate Chart
Walmart
US9311421039
16,11%
23,47%
117,41
116,57
116,08
117,65
0,84
+0,72
23:20:00
29.01.2026
 6 Monate Chart
Ralph Lauren A
US7512121010
15,92%
40,47%
355,09
352,99
349,79
360,49
2,10
+0,59
22:15:00
29.01.2026
 6 Monate Chart
CVS Health
US1266501006
15,83%
32,88%
74,44
74,03
73,68
74,90
0,41
+0,55
22:15:00
29.01.2026
 6 Monate Chart
Fifth Third Bancorp
US3167731005
15,79%
27,49%
49,79
49,69
49,30
50,31
0,10
+0,20
23:20:00
29.01.2026
 6 Monate Chart
Quanta Services
US74762E1029
15,65%
47,30%
483,43
481,28
474,14
488,45
2,15
+0,45
22:15:00
29.01.2026
 6 Monate Chart
Edison International
US2810201077
15,32%
26,88%
62,17
62,25
61,67
63,00
-0,08
-0,13
22:15:00
29.01.2026
 6 Monate Chart
Prologis
US74340W1036
15,07%
21,81%
130,41
127,13
127,29
130,51
3,28
+2,58
22:15:00
29.01.2026
 6 Monate Chart
Bank of New York Mellon
US0640581007
14,61%
21,19%
121,49
118,90
118,91
121,58
2,59
+2,18
22:15:00
29.01.2026
 6 Monate Chart
Microchip Technology
US5950171042
14,60%
48,02%
79,36
80,28
76,07
80,82
-0,92
-1,15
23:20:00
29.01.2026
 6 Monate Chart
Nucor
US6703461052
14,58%
37,45%
179,91
173,18
174,29
179,91
6,73
+3,89
22:15:00
29.01.2026
 6 Monate Chart
Rockwell Automation
US7739031091
14,52%
36,96%
426,73
414,90
419,65
427,75
11,83
+2,85
22:15:00
29.01.2026
 6 Monate Chart
TKO GROUP
US87256C1018
14,14%
31,18%
201,10
194,88
192,67
201,91
6,22
+3,19
22:15:00
29.01.2026
 6 Monate Chart
eBay
US2786421030
14,11%
41,95%
94,41
95,17
94,00
97,26
-0,76
-0,80
23:20:00
29.01.2026
 6 Monate Chart
McKesson
US58155Q1031
13,96%
27,67%
822,30
826,62
820,85
849,00
-4,32
-0,52
22:15:00
29.01.2026
 6 Monate Chart
AbbVie
US00287Y1091
13,92%
25,82%
220,43
218,67
218,00
224,06
1,76
+0,80
22:15:00
29.01.2026
 6 Monate Chart
PerkinElmer
US7140461093
13,66%
34,49%
108,49
111,13
107,16
110,28
-2,64
-2,38
22:15:00
29.01.2026
 6 Monate Chart
Devon Energy
US25179M1036
13,16%
33,65%
39,94
39,83
39,85
41,31
0,11
+0,28
22:15:00
29.01.2026
 6 Monate Chart
TJX Cos.
US8725401090
13,12%
17,24%
147,47
147,79
145,87
148,80
-0,32
-0,22
22:15:00
29.01.2026
 6 Monate Chart
Cisco
US17275R1023
13,03%
25,05%
78,43
78,96
77,63
79,47
-0,53
-0,67
23:20:00
29.01.2026
 6 Monate Chart
Coterra Energy
US1270971039
12,84%
33,04%
28,06
27,79
28,04
29,06
0,27
+0,97
22:15:00
29.01.2026
 6 Monate Chart
Welltower
US95040Q1040
12,73%
24,42%
185,69
183,94
183,46
187,24
1,75
+0,95
22:15:00
29.01.2026
 6 Monate Chart
EMCOR Group
US29084Q1004
12,69%
43,93%
730,40
727,35
719,85
746,30
3,05
+0,42
22:15:00
29.01.2026
 6 Monate Chart
KeyCorp
US4932671088
12,61%
24,80%
21,63
21,31
21,34
21,69
0,32
+1,50
22:15:00
29.01.2026
 6 Monate Chart
United Airlines
US9100471096
12,19%
40,46%
103,94
104,91
101,32
104,89
-0,97
-0,92
23:20:00
29.01.2026
 6 Monate Chart
American Express
US0258161092
11,92%
26,71%
358,50
356,99
355,79
362,00
1,51
+0,42
22:15:00
29.01.2026
 6 Monate Chart
CBRE Group A
US12504L1098
11,90%
27,36%
171,61
169,50
169,23
171,67
2,11
+1,24
22:15:00
29.01.2026
 6 Monate Chart
Northern Trust
US6658591044
11,71%
26,82%
150,66
150,25
148,69
153,06
0,41
+0,27
23:20:00
29.01.2026
 6 Monate Chart
Tapestry
US8760301072
11,68%
37,66%
127,33
126,00
125,67
128,11
1,33
+1,06
22:15:00
29.01.2026
 6 Monate Chart
Interactive Brokers Group
US45841N1072
11,58%
39,16%
75,66
75,45
73,54
77,50
0,21
+0,28
23:20:00
29.01.2026
 6 Monate Chart
Ventas
US92276F1003
11,38%
20,90%
76,87
75,92
75,86
77,29
0,95
+1,25
22:15:00
29.01.2026
 6 Monate Chart
General Dynamics
US3695501086
11,31%
19,47%
349,95
356,68
346,69
358,50
-6,73
-1,89
22:15:00
29.01.2026
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
11,15%
31,93%
54,28
54,62
54,21
55,16
-0,34
-0,62
22:15:00
29.01.2026
 6 Monate Chart
Leggett Platt
US5246601075
11,14%
51,91%
9,63
9,80
9,63
9,63
-0,17
-1,74
08:05:00
29.01.2026
 6 Monate Chart
Danaher
US2358511028
10,96%
29,68%
219,62
224,54
218,45
223,32
-4,92
-2,19
22:15:00
29.01.2026
 6 Monate Chart
Principal Financial Group
US74251V1026
10,79%
21,75%
94,76
94,05
93,88
95,34
0,71
+0,75
23:20:00
29.01.2026
 6 Monate Chart
Hologic
US4364401012
10,62%
22,65%
74,98
75,10
74,90
75,20
-0,12
-0,16
23:20:00
29.01.2026
 6 Monate Chart
Philip Morris
US7181721090
10,51%
29,30%
177,89
178,59
177,10
180,19
-0,70
-0,39
22:15:00
29.01.2026
 6 Monate Chart
PNC Financial Services Group
US6934751057
10,18%
21,88%
224,46
221,39
221,06
224,63
3,07
+1,39
22:15:00
29.01.2026
 6 Monate Chart
State Street
US8574771031
9,97%
26,67%
131,43
128,02
128,60
131,46
3,41
+2,66
22:15:00
29.01.2026
 6 Monate Chart
Phillips 66
US7185461040
9,89%
27,74%
144,08
142,08
143,98
147,96
2,00
+1,41
22:15:00
29.01.2026
 6 Monate Chart
Amgen
US0311621009
9,79%
27,87%
342,94
342,22
338,75
347,26
0,72
+0,21
23:20:00
29.01.2026
 6 Monate Chart
M&T Bank
US55261F1049
9,72%
24,45%
221,44
216,89
218,22
221,49
4,55
+2,10
22:15:00
29.01.2026
 6 Monate Chart
Agilent Technologies
US00846U1016
9,57%
30,57%
133,27
133,87
129,71
133,31
-0,60
-0,45
22:15:00
29.01.2026
 6 Monate Chart
FirstEnergy
US3379321074
9,55%
17,43%
47,33
47,41
46,99
47,92
-0,08
-0,17
22:15:00
29.01.2026
 6 Monate Chart
Mettler-Toledo International
US5926881054
9,55%
28,34%
1.392,80
1.401,64
1.363,01
1.392,98
-8,84
-0,63
22:15:00
29.01.2026
 6 Monate Chart
Broadcom
US11135F1012
9,28%
47,43%
330,73
333,24
320,29
335,90
-2,51
-0,75
23:20:00
29.01.2026
 6 Monate Chart
Elevance Health
US0367521038
9,19%
35,93%
346,98
341,85
341,62
350,65
5,13
+1,50
22:15:00
29.01.2026
 6 Monate Chart
Loews
US5404241086
8,97%
17,53%
104,68
102,81
103,13
104,68
1,87
+1,82
22:15:00
29.01.2026
 6 Monate Chart
Marriott
US5719032022
8,84%
26,41%
319,77
312,07
312,82
320,69
7,70
+2,47
23:20:00
29.01.2026
 6 Monate Chart
Dover
US2600031080
8,70%
22,97%
202,53
206,00
199,00
209,00
-3,47
-1,68
22:15:00
29.01.2026
 6 Monate Chart
Cognizant
US1924461023
8,61%
29,98%
82,45
83,30
81,64
83,84
-0,85
-1,02
23:20:00
29.01.2026
 6 Monate Chart
Texas Instruments
US8825081040
8,60%
32,51%
218,97
216,17
214,82
222,00
2,80
+1,30
23:20:00
29.01.2026
 6 Monate Chart
Williams Companies
US9694571004
8,45%
25,98%
67,24
66,92
66,78
68,27
0,32
+0,48
22:15:00
29.01.2026
 6 Monate Chart
Martin Marietta Materials
US5732841060
8,36%
22,86%
653,33
650,23
645,72
659,00
3,10
+0,48
22:15:00
29.01.2026
 6 Monate Chart
IBM
US4592001014
8,23%
29,40%
309,24
294,16
303,50
319,69
15,08
+5,13
22:15:00
29.01.2026
 6 Monate Chart
Textron
US8832031012
8,02%
25,28%
87,82
86,79
86,71
88,58
1,03
+1,19
22:15:00
29.01.2026
 6 Monate Chart
Chubb
CH0044328745
7,89%
37,12%
306,17
303,65
303,02
308,45
2,52
+0,83
22:15:00
29.01.2026
 6 Monate Chart
Expand Energy
US1651677353
7,85%
38,57%
109,90
109,66
109,16
111,76
0,24
+0,22
23:20:00
29.01.2026
 6 Monate Chart
Host Hotels Resorts
US44107P1049
7,80%
32,26%
18,66
18,44
18,42
18,71
0,22
+1,19
23:20:00
29.01.2026
 6 Monate Chart
Simon Property Group
US8288061091
7,76%
19,22%
189,80
183,76
184,23
189,80
6,04
+3,29
22:15:00
29.01.2026
 6 Monate Chart
Western Union Company
US9598021098
7,66%
34,90%
7,75
7,86
7,75
7,75
-0,11
-1,43
08:05:00
29.01.2026
 6 Monate Chart
Snap-On
US8330341012
7,54%
20,94%
366,63
370,07
365,13
375,28
-3,44
-0,93
22:15:00
29.01.2026
 6 Monate Chart
Entergy
US29364G1031
7,38%
24,98%
96,03
96,48
95,40
98,00
-0,45
-0,47
22:15:00
29.01.2026
 6 Monate Chart
Vulcan Materials
US9291601097
6,90%
22,15%
299,47
299,73
296,54
303,81
-0,26
-0,09
22:15:00
29.01.2026
 6 Monate Chart
Quest Diagnostics
US74834L1008
6,84%
22,60%
182,35
182,74
181,97
183,95
-0,39
-0,21
22:15:00
29.01.2026
 6 Monate Chart
Becton, Dickinson
US0758871091
6,46%
27,39%
201,09
201,92
199,14
201,86
-0,83
-0,41
22:15:00
29.01.2026
 6 Monate Chart
Kinder Morgan
US49456B1017
6,40%
26,48%
30,24
30,07
30,01
30,56
0,17
+0,57
22:15:00
29.01.2026
 6 Monate Chart
Williams-Sonoma
US9699041011
6,20%
31,77%
205,66
205,72
204,45
208,52
-0,06
-0,03
22:15:00
29.01.2026
 6 Monate Chart
Medtronic
IE00BTN1Y115
6,15%
20,65%
101,00
100,79
99,78
101,59
0,21
+0,21
22:15:00
29.01.2026
 6 Monate Chart
Take Two
US8740541094
5,92%
27,99%
239,27
243,18
236,31
243,69
-3,91
-1,61
23:20:00
29.01.2026
 6 Monate Chart
CBOE
US12503M1080
5,89%
23,73%
264,96
264,92
264,48
270,21
0,04
+0,02
22:15:00
29.01.2026
 6 Monate Chart
Hilton Worldwide
US43300A2033
5,84%
23,66%
299,28
296,31
297,57
301,71
2,97
+1,00
22:15:00
29.01.2026
 6 Monate Chart
Stanley Black Decker
US8545021011
5,54%
37,52%
79,10
79,32
77,81
80,00
-0,22
-0,28
22:15:00
29.01.2026
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
5,52%
40,58%
226,27
221,77
222,33
227,12
4,50
+2,03
22:15:00
29.01.2026
 6 Monate Chart
Chevron
US1667641005
5,37%
22,50%
171,19
169,93
171,04
174,90
1,26
+0,74
22:15:00
29.01.2026
 6 Monate Chart
NVIDIA
US67066G1040
5,26%
34,12%
192,51
191,52
186,06
193,48
0,99
+0,52
23:20:00
29.01.2026
 6 Monate Chart
AES
US00130H1059
5,13%
41,26%
15,04
15,19
14,61
15,34
-0,15
-0,99
22:15:00
29.01.2026
 6 Monate Chart
Henry Schein
US8064071025
4,96%
30,74%
74,34
75,08
74,10
75,66
-0,74
-0,99
23:20:00
29.01.2026
 6 Monate Chart
American Electric Power
US0255371017
4,64%
20,20%
119,21
119,12
118,55
120,82
0,09
+0,08
23:20:00
29.01.2026
 6 Monate Chart
Sempra Energy
US8168511090
4,58%
21,77%
87,10
86,78
86,01
87,73
0,32
+0,37
22:15:00
29.01.2026
 6 Monate Chart
Nisource
US65473P1057
4,52%
21,34%
44,65
44,33
44,16
44,93
0,32
+0,72
22:15:00
29.01.2026
 6 Monate Chart
NXP Semiconductors
NL0009538784
4,44%
35,82%
233,50
240,03
226,61
240,00
-6,53
-2,72
23:20:00
29.01.2026
 6 Monate Chart
Coca-Cola
US1912161007
4,21%
16,02%
73,43
73,06
73,16
74,08
0,37
+0,51
22:15:00
29.01.2026
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
4,19%
11,19%
70,62
71,20
0,00
0,00
-0,58
-0,81
08:00:00
11.12.2025
 6 Monate Chart
Altria
US02209S1033
4,06%
21,36%
59,76
63,13
59,41
62,51
-3,37
-5,34
22:15:00
29.01.2026
 6 Monate Chart
Bank of America
US0605051046
3,93%
22,55%
53,08
51,81
51,97
53,09
1,27
+2,45
22:15:00
29.01.2026
 6 Monate Chart
Hartford Financial Services Group
US4165151048
3,85%
24,83%
132,37
130,67
130,80
132,80
1,70
+1,30
22:15:00
29.01.2026
 6 Monate Chart
Travelers
US89417E1091
3,73%
20,21%
284,29
282,04
282,71
286,30
2,25
+0,80
22:15:00
29.01.2026
 6 Monate Chart
Packaging
US6951561090
3,67%
24,77%
220,21
217,61
218,43
222,89
2,60
+1,19
22:15:00
29.01.2026
 6 Monate Chart
PulteGroup
US7458671010
3,61%
35,28%
127,26
123,27
125,69
129,13
3,99
+3,24
22:15:00
29.01.2026
 6 Monate Chart
Eversource Energy
US30040W1080
3,54%
28,16%
68,92
69,90
68,71
70,69
-0,98
-1,40
22:15:00
29.01.2026
 6 Monate Chart
Avery Dennison
US0536111091
3,31%
25,18%
185,38
184,87
183,91
186,36
0,51
+0,28
22:15:00
29.01.2026
 6 Monate Chart
Cincinnati Financial
US1720621010
3,16%
21,06%
158,19
158,40
157,73
161,08
-0,21
-0,13
23:20:00
29.01.2026
 6 Monate Chart
Dow
US2605571031
3,14%
43,86%
27,16
27,78
25,85
27,56
-0,62
-2,23
22:15:00
29.01.2026
 6 Monate Chart
Charles Schwab
US8085131055
3,03%
27,04%
103,47
103,47
102,69
104,94
0,00
+0,00
22:15:00
29.01.2026
 6 Monate Chart
YUM! Brands
US9884981013
2,69%
23,42%
155,48
153,88
153,96
157,29
1,60
+1,04
22:15:00
29.01.2026
 6 Monate Chart
Regions Financial
US7591EP1005
2,65%
27,35%
28,46
27,86
27,97
28,58
0,60
+2,15
22:15:00
29.01.2026
 6 Monate Chart
Xcel Energy
US98389B1008
2,63%
20,66%
75,97
76,01
75,49
76,99
-0,04
-0,05
23:20:00
29.01.2026
 6 Monate Chart
Pinnacle West Capital
US7234841010
2,61%
17,59%
93,04
93,68
92,39
94,60
-0,64
-0,68
22:15:00
29.01.2026
 6 Monate Chart
Genuine Parts
US3724601055
2,59%
21,10%
138,88
140,02
137,83
141,42
-1,14
-0,81
22:15:00
29.01.2026
 6 Monate Chart
Pfizer
US7170811035
2,32%
26,88%
26,10
25,86
25,88
26,22
0,24
+0,93
22:15:00
29.01.2026
 6 Monate Chart
Wells Fargo
US9497461015
2,22%
26,27%
90,64
88,03
88,54
90,64
2,61
+2,96
22:15:00
29.01.2026
 6 Monate Chart
Realty
US7561091049
2,17%
14,84%
60,78
60,07
60,10
60,78
0,71
+1,18
22:15:00
29.01.2026
 6 Monate Chart
O Reilly Automotive
US67103H1077
2,12%
23,10%
98,85
101,37
98,47
102,00
-2,52
-2,49
23:20:00
29.01.2026
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
1,96%
29,10%
120,28
116,74
118,25
120,82
3,54
+3,03
22:15:00
29.01.2026
 6 Monate Chart
McDonalds
US5801351017
1,84%
16,46%
315,51
312,80
312,28
317,31
2,71
+0,87
22:15:00
29.01.2026
 6 Monate Chart
CSX
US1264081035
1,62%
21,91%
37,87
37,38
37,23
37,91
0,49
+1,31
23:20:00
29.01.2026
 6 Monate Chart
Amazon
US0231351067
1,54%
31,71%
241,73
243,01
236,75
243,00
-1,28
-0,53
23:20:00
29.01.2026
 6 Monate Chart
Aflac
US0010551028
1,53%
18,85%
110,51
108,92
109,25
110,69
1,59
+1,46
22:15:00
29.01.2026
 6 Monate Chart
Starbucks
US8552441094
1,43%
30,18%
93,88
95,16
92,65
96,83
-1,28
-1,35
23:20:00
29.01.2026
 6 Monate Chart
Pentair
IE00BLS09M33
1,36%
24,40%
105,91
105,17
104,37
107,07
0,74
+0,70
22:15:00
29.01.2026
 6 Monate Chart
Ecolab
US2788651006
1,33%
20,94%
282,83
281,46
278,44
284,16
1,37
+0,49
22:15:00
29.01.2026
 6 Monate Chart
PepsiCo
US7134481081
1,33%
20,88%
148,69
148,50
148,44
150,86
0,19
+0,13
23:20:00
29.01.2026
 6 Monate Chart
ConocoPhillips
US20825C1045
1,33%
28,61%
102,80
101,39
102,70
105,69
1,41
+1,39
22:15:00
29.01.2026
 6 Monate Chart
D.R. Horton
US23331A1097
1,28%
37,34%
150,42
150,17
148,43
153,72
0,25
+0,17
22:15:00
29.01.2026
 6 Monate Chart
CenterPoint Energy
US15189T1079
1,23%
20,12%
39,59
39,79
39,35
39,97
-0,20
-0,50
22:15:00
29.01.2026
 6 Monate Chart
Ameren
US0236081024
1,18%
18,35%
103,77
103,58
102,81
104,71
0,19
+0,18
22:15:00
29.01.2026
 6 Monate Chart
Huntington BancAkties
US4461501045
1,12%
27,66%
17,29
17,06
16,95
17,33
0,23
+1,35
23:20:00
29.01.2026
 6 Monate Chart
Intuitive Surgical
US46120E6023
0,97%
32,19%
507,55
522,04
502,52
520,02
-14,49
-2,78
23:20:00
29.01.2026
 6 Monate Chart
Alliant Energy
US0188021085
0,91%
16,79%
66,33
66,26
65,73
66,94
0,07
+0,11
23:20:00
29.01.2026
 6 Monate Chart
Sherwin-Williams
US8243481061
0,88%
25,19%
354,58
349,60
344,40
355,50
4,98
+1,42
22:15:00
29.01.2026
 6 Monate Chart
Fortive
US34959J1088
0,75%
25,94%
53,08
52,80
52,55
53,58
0,28
+0,53
22:15:00
29.01.2026
 6 Monate Chart
UnitedHealth
US91324P1021
0,64%
48,98%
292,29
294,02
289,28
295,53
-1,73
-0,59
22:15:00
29.01.2026
 6 Monate Chart
Dominion Energy
US25746U1097
0,63%
20,22%
60,83
60,71
60,33
61,35
0,12
+0,20
22:15:00
29.01.2026
 6 Monate Chart
DXC Technology
US23355L1061
0,58%
39,89%
11,76
12,17
11,76
11,98
-0,41
-3,33
16:11:00
29.01.2026
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
0,56%
41,59%
22,01
21,71
21,36
22,01
0,30
+1,38
22:15:00
29.01.2026
 6 Monate Chart
Consolidated Edison
US2091151041
0,51%
17,89%
105,96
105,18
105,15
106,65
0,78
+0,74
22:15:00
29.01.2026
 6 Monate Chart
CME Group A
US12572Q1058
0,49%
19,86%
289,83
286,05
286,86
291,76
3,78
+1,32
23:20:00
29.01.2026
 6 Monate Chart
Edwards Lifesciences
US28176E1082
0,47%
21,64%
81,49
81,86
80,44
82,46
-0,37
-0,45
22:15:00
29.01.2026
 6 Monate Chart
Omnicom Group
US6819191064
0,40%
29,39%
75,77
76,54
74,97
76,66
-0,77
-1,01
22:15:00
29.01.2026
 6 Monate Chart
Dollar Tree
US2567461080
0,23%
38,20%
117,31
119,10
116,65
120,83
-1,79
-1,50
23:20:00
29.01.2026
 6 Monate Chart
Prudential Financial
US7443201022
0,22%
24,14%
109,87
107,69
108,54
109,90
2,18
+2,02
22:15:00
29.01.2026
 6 Monate Chart
Equinix
US29444U7000
0,09%
24,90%
826,05
816,15
814,01
826,63
9,90
+1,21
23:20:00
29.01.2026
 6 Monate Chart
Franklin Resources
US3546131018
0,05%
28,40%
25,88
25,66
25,39
26,20
0,22
+0,86
22:15:00
29.01.2026
 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
United Parcel Service
US9113121068
-0,02%
30,61%
105,99
103,70
104,29
107,18
2,29
+2,21
22:15:00
29.01.2026
 6 Monate Chart
Honeywell
US4385161066
-0,05%
24,35%
227,24
216,64
221,00
227,86
10,60
+4,89
23:20:00
29.01.2026
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-0,05%
37,84%
475,68
477,91
474,00
484,11
-2,23
-0,47
23:20:00
29.01.2026
 6 Monate Chart
Xylem
US98419M1009
-0,13%
23,02%
137,92
135,52
135,13
137,95
2,40
+1,77
22:15:00
29.01.2026
 6 Monate Chart
United Rentals
US9113631090
-0,21%
31,01%
787,04
903,19
757,30
833,12
-116,15
-12,86
22:15:00
29.01.2026
 6 Monate Chart
Nasdaq
US6311031081
-0,27%
24,67%
98,09
98,71
96,54
101,50
-0,62
-0,63
23:20:00
29.01.2026
 6 Monate Chart
Exelon
US30161N1019
-0,41%
17,68%
44,41
44,76
44,35
45,16
-0,35
-0,78
23:20:00
29.01.2026
 6 Monate Chart
Hershey
US4278661081
-0,41%
29,09%
190,54
192,00
189,86
195,56
-1,46
-0,76
22:15:00
29.01.2026
 6 Monate Chart
Costco Wholesale
US22160K1051
-0,64%
20,70%
952,89
960,78
948,51
960,24
-7,89
-0,82
23:20:00
29.01.2026
 6 Monate Chart
Boeing
US0970231058
-0,79%
29,51%
234,04
241,59
233,39
243,65
-7,55
-3,13
22:15:00
29.01.2026
 6 Monate Chart
3M
US88579Y1010
-0,79%
27,39%
156,38
155,94
154,64
158,50
0,44
+0,28
22:15:00
29.01.2026
 6 Monate Chart
Deere
US2441991054
-0,99%
25,81%
530,07
525,01
521,66
537,00
5,06
+0,96
22:15:00
29.01.2026
 6 Monate Chart
Wynn Resorts
US9831341071
-1,32%
33,58%
108,91
112,88
107,21
110,50
-3,97
-3,52
23:20:00
29.01.2026
 6 Monate Chart
Best Buy
US0865161014
-1,40%
30,78%
65,15
65,56
64,86
66,07
-0,41
-0,63
22:15:00
29.01.2026
 6 Monate Chart
WEC Energy Group
US92939U1060
-1,44%
16,51%
110,41
110,04
109,55
111,45
0,37
+0,34
22:15:00
29.01.2026
 6 Monate Chart
PPL
US69351T1060
-1,81%
17,90%
36,31
36,70
36,21
37,07
-0,39
-1,06
22:15:00
29.01.2026
 6 Monate Chart
Palantir
US69608A1088
-1,89%
51,53%
151,86
157,35
147,12
157,45
-5,49
-3,49
23:20:00
29.01.2026
 6 Monate Chart
JPMorgan Chase
US46625H1005
-1,98%
22,26%
306,42
300,77
302,33
306,83
5,65
+1,88
22:15:00
29.01.2026
 6 Monate Chart
Waste Management
US94106L1098
-2,06%
17,47%
223,13
231,60
220,87
231,50
-8,47
-3,66
22:15:00
29.01.2026
 6 Monate Chart
Grainger
US3848021040
-2,10%
25,48%
1.082,21
1.070,01
1.074,26
1.084,85
12,20
+1,14
22:15:00
29.01.2026
 6 Monate Chart
Allegion
IE00BFRT3W74
-2,13%
21,44%
164,46
164,90
163,05
166,14
-0,44
-0,27
22:15:00
29.01.2026
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-2,26%
21,06%
316,25
314,33
314,80
320,99
1,92
+0,61
23:20:00
29.01.2026
 6 Monate Chart
CF Industries
US1252691001
-2,30%
33,29%
94,03
93,17
93,03
95,13
0,86
+0,92
22:15:00
29.01.2026
 6 Monate Chart
BlackRock
US09290D1019
-2,32%
23,31%
1.127,78
1.121,67
1.107,80
1.133,95
6,11
+0,54
22:15:00
29.01.2026
 6 Monate Chart
Moodys
US6153691059
-2,34%
22,75%
515,45
516,62
509,85
519,25
-1,17
-0,23
22:15:00
29.01.2026
 6 Monate Chart
Synchrony Financial
US87165B1035
-2,38%
31,48%
73,37
73,42
72,95
74,05
-0,05
-0,07
22:15:00
29.01.2026
 6 Monate Chart
F5 Networks
US3156161024
-2,43%
45,59%
282,53
292,30
274,44
292,28
-9,77
-3,34
23:20:00
29.01.2026
 6 Monate Chart
Norfolk Southern
US6558441084
-2,44%
18,81%
290,16
284,47
284,00
290,54
5,69
+2,00
22:15:00
29.01.2026
 6 Monate Chart
Regency Centers
US7588491032
-2,50%
19,64%
71,98
70,45
70,15
72,16
1,53
+2,17
23:20:00
29.01.2026
 6 Monate Chart
Capital One Financial
US14040H1059
-2,72%
34,29%
219,31
218,41
217,63
223,10
0,90
+0,41
22:15:00
29.01.2026
 6 Monate Chart
Allstate
US0200021014
-2,77%
25,53%
198,39
197,33
196,18
199,95
1,06
+0,54
22:15:00
29.01.2026
 6 Monate Chart
Raymond James Financial
US7547301090
-2,80%
30,43%
167,61
168,31
165,83
173,01
-0,70
-0,42
22:15:00
29.01.2026
 6 Monate Chart
Masco
US5745991068
-2,82%
27,92%
66,28
66,48
65,42
66,92
-0,20
-0,30
22:15:00
29.01.2026
 6 Monate Chart
AutoZone
US0533321024
-3,01%
27,17%
3.703,76
3.782,14
3.687,99
3.825,49
-78,38
-2,07
22:15:00
29.01.2026
 6 Monate Chart
Weyerhaeuser
US9621661043
-3,21%
30,59%
25,93
26,05
25,75
26,38
-0,12
-0,46
22:15:00
29.01.2026
 6 Monate Chart
Duke Energy
US26441C2044
-3,22%
16,12%
120,89
120,24
120,29
121,73
0,65
+0,54
22:15:00
29.01.2026
 6 Monate Chart
Union Pacific
US9078181081
-3,23%
19,23%
233,58
227,71
228,19
233,76
5,87
+2,58
22:15:00
29.01.2026
 6 Monate Chart
CMS Energy
US1258961002
-3,25%
18,43%
70,90
71,80
70,33
72,67
-0,90
-1,25
22:15:00
29.01.2026
 6 Monate Chart
PPG Industries
US6935061076
-3,33%
29,41%
116,51
113,96
114,22
116,58
2,55
+2,24
22:15:00
29.01.2026
 6 Monate Chart
T. Rowe Price Group
US74144T1088
-3,39%
24,53%
104,82
105,25
104,16
106,72
-0,43
-0,41
23:20:00
29.01.2026
 6 Monate Chart
Alaska Air Group
US0116591092
-3,48%
41,78%
43,64
43,02
43,64
43,64
0,62
+1,44
08:05:00
29.01.2026
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
-3,77%
36,00%
45,40
46,00
45,40
45,40
-0,60
-1,30
08:05:00
29.01.2026
 6 Monate Chart
Accenture
IE00B4BNMY34
-3,91%
28,81%
261,22
270,43
257,37
270,12
-9,21
-3,41
22:15:00
29.01.2026
 6 Monate Chart
Occidental Petroleum
US6745991058
-4,20%
31,42%
45,42
44,83
45,31
46,94
0,59
+1,32
22:15:00
29.01.2026
 6 Monate Chart
DTE Energy
US2333311072
-4,24%
19,26%
134,44
136,56
134,14
138,46
-2,12
-1,55
22:15:00
29.01.2026
 6 Monate Chart
A.O. Smith
US8318652091
-4,24%
22,99%
73,17
69,49
71,20
74,42
3,68
+5,30
22:15:00
29.01.2026
 6 Monate Chart
Emerson Electric
US2910111044
-4,39%
31,27%
150,72
148,42
148,60
152,36
2,30
+1,55
22:15:00
29.01.2026
 6 Monate Chart
Marathon Petroleum
US56585A1025
-4,40%
31,43%
175,74
172,01
175,24
180,74
3,73
+2,17
22:15:00
29.01.2026
 6 Monate Chart
Home Depot
US4370761029
-4,63%
23,20%
371,81
375,30
370,24
377,06
-3,49
-0,93
22:15:00
29.01.2026
 6 Monate Chart
Colgate-Palmolive
US1941621039
-4,65%
18,22%
85,24
85,00
84,79
85,95
0,24
+0,28
22:15:00
29.01.2026
 6 Monate Chart
Target
US87612E1064
-4,88%
29,46%
102,84
101,74
101,34
103,27
1,10
+1,08
22:15:00
29.01.2026
 6 Monate Chart
MetLife
US59156R1086
-4,90%
25,65%
78,23
76,26
76,88
78,25
1,97
+2,58
22:15:00
29.01.2026
 6 Monate Chart
Illinois Tool Works
US4523081093
-4,93%
18,38%
262,86
258,25
258,46
263,60
4,61
+1,79
22:15:00
29.01.2026
 6 Monate Chart
Berkshire Hathaway
US0846707026
-5,27%
15,22%
476,79
473,49
473,09
477,32
3,30
+0,70
22:15:00
29.01.2026
 6 Monate Chart
Carnival
PA1436583006
-5,28%
37,02%
31,15
28,72
29,39
31,43
2,43
+8,46
22:15:00
29.01.2026
 6 Monate Chart
International Flavors Fragrances
US4595061015
-5,57%
26,95%
69,60
72,16
68,39
71,62
-2,56
-3,55
22:15:00
29.01.2026
 6 Monate Chart
Public Storage
US74460D1090
-5,88%
25,04%
277,45
273,86
274,05
278,97
3,59
+1,31
22:15:00
29.01.2026
 6 Monate Chart
Linde
IE000S9YS762
-5,93%
16,54%


-
-

 6 Monate Chart
Darden Restaurants
US2371941053
-5,94%
26,61%
199,33
196,50
196,11
200,68
2,83
+1,44
22:15:00
29.01.2026
 6 Monate Chart
S&P Global
US78409V1044
-6,02%
23,77%
528,63
528,12
521,41
532,04
0,51
+0,10
22:15:00
29.01.2026
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-6,19%
30,52%
47,57
47,74
47,37
48,59
-0,17
-0,36
22:15:00
29.01.2026
 6 Monate Chart
Cadence Design Systems
US1273871087
-6,19%
33,50%
302,67
320,49
293,66
316,74
-17,82
-5,56
23:20:00
29.01.2026
 6 Monate Chart
Ball
US0584981064
-6,46%
25,54%
56,57
56,26
56,03
57,01
0,31
+0,55
22:15:00
29.01.2026
 6 Monate Chart
Ameriprise Financial
US03076C1062
-6,66%
23,57%
521,36
499,67
515,90
541,00
21,69
+4,34
22:15:00
29.01.2026
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-6,87%
26,01%
329,62
324,91
326,04
331,72
4,71
+1,45
22:15:00
29.01.2026
 6 Monate Chart
Church Dwight
US1713401024
-6,87%
23,22%
91,96
91,48
91,23
92,33
0,48
+0,52
22:15:00
29.01.2026
 6 Monate Chart
NRG Energy
US6293775085
-7,15%
52,84%
153,72
155,11
151,18
157,20
-1,39
-0,90
22:15:00
29.01.2026
 6 Monate Chart
Tractor Supply
US8923561067
-7,18%
30,24%
50,96
55,14
50,29
53,40
-4,18
-7,58
23:20:00
29.01.2026
 6 Monate Chart
NetApp
US64110D1046
-7,23%
43,82%
98,33
99,33
97,61
99,67
-1,00
-1,01
23:20:00
29.01.2026
 6 Monate Chart
Motorola Solutions
US6200763075
-7,38%
21,50%
403,15
405,08
396,14
405,08
-1,93
-0,48
22:15:00
29.01.2026
 6 Monate Chart
Sysco
US8718291078
-7,45%
18,53%
84,11
83,51
83,05
84,17
0,60
+0,72
22:15:00
29.01.2026
 6 Monate Chart
ONEOK
US6826801036
-7,48%
27,04%
78,56
79,26
78,45
81,31
-0,70
-0,88
22:15:00
29.01.2026
 6 Monate Chart
Kimco Realty
US49446R1095
-7,57%
19,27%
20,71
20,48
20,38
20,77
0,23
+1,12
22:15:00
29.01.2026
 6 Monate Chart
Lennar
US5260571048
-7,96%
42,31%
111,23
110,79
109,99
113,93
0,44
+0,40
22:15:00
29.01.2026
 6 Monate Chart
QUALCOMM
US7475251036
-8,13%
37,50%
152,22
152,70
149,73
153,23
-0,48
-0,31
23:20:00
29.01.2026
 6 Monate Chart
Unum Group
US91529Y1064
-8,16%
30,13%
63,66
63,46
62,80
63,66
0,20
+0,32
21:50:00
29.01.2026
 6 Monate Chart
Microsoft
US5949181045
-8,41%
20,43%
433,50
481,63
421,02
442,30
-48,13
-9,99
23:20:00
29.01.2026
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-8,56%
20,40%
175,10
172,44
173,04
176,00
2,66
+1,54
22:15:00
29.01.2026
 6 Monate Chart
Southern
US8425871071
-8,60%
16,93%
89,14
88,33
88,43
89,46
0,81
+0,92
22:15:00
29.01.2026
 6 Monate Chart
ResMed
US7611521078
-8,84%
24,74%
257,61
257,72
254,58
260,76
-0,11
-0,04
22:15:00
29.01.2026
 6 Monate Chart
Constellation Brands A
US21036P1084
-8,89%
30,73%
154,75
157,74
152,98
156,39
-2,99
-1,90
22:15:00
29.01.2026
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-9,20%
32,83%
738,31
668,73
712,59
744,00
69,58
+10,40
23:20:00
29.01.2026
 6 Monate Chart
Procter Gamble
US7427181091
-9,31%
17,61%
149,90
147,34
147,12
150,11
2,56
+1,74
22:15:00
29.01.2026
 6 Monate Chart
J. M. Smucker
US8326964058
-9,61%
28,26%
103,48
103,36
103,04
104,79
0,12
+0,12
22:15:00
29.01.2026
 6 Monate Chart
Verizon
US92343V1044
-9,65%
18,47%
39,81
39,41
39,49
40,30
0,40
+1,01
22:15:00
29.01.2026
 6 Monate Chart
ConAgra Foods
US2058871029
-9,68%
34,78%
17,83
17,68
17,76
18,08
0,15
+0,85
22:15:00
29.01.2026
 6 Monate Chart
News B
US65249B2088
-9,93%
25,94%
30,61
30,61
30,28
30,81
0,00
+0,00
23:20:00
29.01.2026
 6 Monate Chart
Qorvo
US74736K1016
-10,00%
46,50%
64,35
64,98
64,35
64,73
-0,63
-0,97
15:56:00
29.01.2026
 6 Monate Chart
American International Group (AIG)
US0268747849
-10,01%
26,91%
74,36
73,39
73,30
74,51
0,97
+1,32
22:15:00
29.01.2026
 6 Monate Chart
Public Service Enterprise Group
US7445731067
-10,07%
23,48%
82,00
81,45
80,89
82,48
0,55
+0,68
22:15:00
29.01.2026
 6 Monate Chart
Iron Mountain
US46284V1017
-10,13%
33,26%
93,03
92,24
91,56
93,05
0,79
+0,86
22:15:00
29.01.2026
 6 Monate Chart
Airbnb
US0090661010
-10,24%
28,28%


-
-

 6 Monate Chart
Extra Space Storage
US30225T1025
-10,31%
23,58%
138,87
137,16
136,75
139,44
1,71
+1,25
22:15:00
29.01.2026
 6 Monate Chart
Fastenal
US3119001044
-10,67%
24,21%
43,32
43,62
43,08
44,12
-0,30
-0,69
23:20:00
29.01.2026
 6 Monate Chart
Visa
US92826C8394
-10,69%
20,61%
331,80
326,98
323,55
333,35
4,82
+1,47
22:15:00
29.01.2026
 6 Monate Chart
Boston Properties
US1011211018
-10,71%
26,32%
65,01
64,15
63,70
65,25
0,86
+1,34
22:15:00
29.01.2026
 6 Monate Chart
MasterCard
US57636Q1040
-10,75%
20,74%
543,73
521,37
520,20
544,21
22,36
+4,29
22:15:00
29.01.2026
 6 Monate Chart
Walt Disney
US2546871060
-11,21%
24,10%
111,58
109,56
108,80
111,67
2,02
+1,84
22:15:00
29.01.2026
 6 Monate Chart
Digital Realty Trust
US2538681030
-11,26%
25,46%
167,44
163,21
163,92
168,37
4,23
+2,59
22:15:00
29.01.2026
 6 Monate Chart
Equity Residential
US29476L1070
-11,40%
19,99%
61,86
60,76
60,92
62,02
1,10
+1,81
22:15:00
29.01.2026
 6 Monate Chart
American Water Works
US0304201033
-11,54%
22,48%
129,00
127,05
127,05
130,00
1,95
+1,53
22:15:00
29.01.2026
 6 Monate Chart
UDR
US9026531049
-11,64%
19,44%
36,91
36,43
36,53
37,12
0,48
+1,32
22:15:00
29.01.2026
 6 Monate Chart
Under Armour
US9043112062
-11,75%
51,94%
4,93
5,12
4,93
4,93
-0,20
-3,85
08:19:00
29.01.2026
 6 Monate Chart
News
US65249B1098
-11,90%
22,59%
26,77
26,59
26,30
26,81
0,18
+0,68
23:20:00
29.01.2026
 6 Monate Chart
EOG Resources
US26875P1012
-12,14%
24,50%
112,08
111,02
112,00
115,39
1,06
+0,95
22:15:00
29.01.2026
 6 Monate Chart
Datadog A
US23804L1035
-12,52%
53,64%


-
-

 6 Monate Chart
Palo Alto Networks
US6974351057
-12,67%
29,98%


-
-

 6 Monate Chart
The Cigna Group Registered
US1255231003
-13,37%
36,35%
271,27
272,38
270,23
276,00
-1,11
-0,41
22:15:00
29.01.2026
 6 Monate Chart
General Mills
US3703341046
-13,37%
20,54%
44,43
44,35
44,24
45,10
0,08
+0,18
22:15:00
29.01.2026
 6 Monate Chart
Autodesk
US0527691069
-13,45%
28,36%
255,68
268,33
247,31
260,39
-12,65
-4,71
23:20:00
29.01.2026
 6 Monate Chart
TransDigm Group
US8936411003
-13,63%
30,55%
1.422,00
1.412,13
1.412,59
1.435,62
9,87
+0,70
22:15:00
29.01.2026
 6 Monate Chart
Zimmer Biomet
US98956P1021
-13,68%
30,54%
86,02
85,71
84,64
86,05
0,31
+0,36
22:15:00
29.01.2026
 6 Monate Chart
Eastman Chemical Company
US2774321002
-14,10%
45,83%
58,02
57,14
57,26
58,02
0,88
+1,54
13:36:00
29.01.2026
 6 Monate Chart
Stryker
US8636671013
-14,19%
22,32%
354,30
357,83
350,32
359,96
-3,53
-0,99
22:15:00
29.01.2026
 6 Monate Chart
Brown-Forman B
US1156372096
-14,26%
39,19%
26,90
26,31
26,11
26,99
0,59
+2,24
22:15:00
29.01.2026
 6 Monate Chart
Republic Services
US7607591002
-14,33%
19,22%
214,75
217,60
213,73
219,15
-2,85
-1,31
22:15:00
29.01.2026
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-14,40%
19,62%
133,68
132,46
132,50
134,64
1,22
+0,92
22:15:00
29.01.2026
 6 Monate Chart
McCormick
US5797802064
-14,67%
26,81%
61,32
61,86
61,15
62,23
-0,54
-0,87
22:15:00
29.01.2026
 6 Monate Chart
AT&T
US00206R1023
-14,69%
20,35%
25,13
24,07
24,46
25,13
1,06
+4,40
22:15:00
29.01.2026
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
-14,76%
46,20%
22,92
20,79
21,64
23,10
2,13
+10,25
22:15:00
29.01.2026
 6 Monate Chart
Dell Technologies
US24703L2025
-15,05%
45,02%
118,49
117,32
115,67
119,00
1,17
+1,00
22:15:00
29.01.2026
 6 Monate Chart
Air Products and Chemicals
US0091581068
-15,48%
25,34%
256,02
255,89
254,60
257,66
0,13
+0,05
22:15:00
29.01.2026
 6 Monate Chart
Hormel Foods
US4404521001
-15,73%
29,49%
24,44
24,60
24,41
25,06
-0,16
-0,65
22:15:00
29.01.2026
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-15,75%
37,94%
39,10
39,16
38,58
39,51
-0,06
-0,15
22:15:00
29.01.2026
 6 Monate Chart
Clorox
US1890541097
-15,77%
26,82%
109,70
108,80
108,30
110,11
0,90
+0,83
22:15:00
29.01.2026
 6 Monate Chart
AvalonBay Communities
US0534841012
-15,81%
19,61%
174,80
172,97
172,98
175,50
1,83
+1,06
22:15:00
29.01.2026
 6 Monate Chart
Kroger
US5010441013
-15,85%
23,32%
61,75
61,82
61,67
62,97
-0,07
-0,11
22:15:00
29.01.2026
 6 Monate Chart
MGM Resorts International
US5529531015
-15,98%
32,81%
33,34
32,75
32,15
33,40
0,59
+1,80
22:15:00
29.01.2026
 6 Monate Chart
Deckers Outdoor
US2435371073
-15,98%
40,74%
99,90
97,62
97,39
100,24
2,28
+2,34
22:15:00
29.01.2026
 6 Monate Chart
Essex Property Trust
US2971781057
-16,07%
21,87%
249,88
245,48
246,95
250,47
4,40
+1,79
22:15:00
29.01.2026
 6 Monate Chart
Under Armour
US9043111072
-16,11%
50,34%
5,05
5,19
4,97
5,14
-0,14
-2,68
16:06:00
29.01.2026
 6 Monate Chart
Garmin
CH0114405324
-16,34%
32,91%
204,65
204,48
200,50
204,78
0,17
+0,08
22:15:00
29.01.2026
 6 Monate Chart
Progressive
US7433151039
-16,55%
23,89%
208,26
212,74
204,49
212,49
-4,48
-2,11
22:15:00
29.01.2026
 6 Monate Chart
Cintas
US1729081059
-16,60%
22,19%
189,65
189,16
188,17
191,05
0,49
+0,26
23:20:00
29.01.2026
 6 Monate Chart
Eaton
IE00B8KQN827
-16,64%
32,94%
354,37
347,32
350,40
360,62
7,05
+2,03
22:15:00
29.01.2026
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-16,66%
22,62%
187,92
178,18
181,16
188,83
9,74
+5,47
22:15:00
29.01.2026
 6 Monate Chart
Global Payments
US37940X1028
-16,83%
32,20%
71,35
72,01
70,61
72,45
-0,66
-0,92
22:15:00
29.01.2026
 6 Monate Chart
Boston Scientific
US1011371077
-16,92%
29,73%
92,33
93,79
91,46
93,30
-1,46
-1,56
22:15:00
29.01.2026
 6 Monate Chart
Comcast
US20030N1019
-17,32%
29,27%
29,24
28,41
27,74
30,10
0,83
+2,92
23:20:00
29.01.2026
 6 Monate Chart
Equifax
US2944291051
-17,62%
34,97%
204,00
205,33
200,50
205,52
-1,33
-0,65
22:15:00
29.01.2026
 6 Monate Chart
Synopsys
US8716071076
-17,63%
68,88%
480,00
511,35
474,97
510,68
-31,35
-6,13
23:20:00
29.01.2026
 6 Monate Chart
Salesforce
US79466L3024
-17,76%
33,35%
214,08
227,96
208,79
217,00
-13,88
-6,09
22:15:00
29.01.2026
 6 Monate Chart
Advance Auto Parts
US00751Y1064
-18,02%
49,50%
40,28
40,95
40,28
40,28
-0,68
-1,65
08:05:00
29.01.2026
 6 Monate Chart
Campbell Soup
US1344291091
-18,29%
25,51%
27,01
26,98
26,94
27,52
0,03
+0,11
23:20:00
29.01.2026
 6 Monate Chart
DoorDash
US25809K1051
-18,29%
45,48%


-
-

 6 Monate Chart
Humana
US4448591028
-18,52%
52,47%
196,67
194,01
193,30
197,77
2,66
+1,37
22:15:00
29.01.2026
 6 Monate Chart
Abbott Laboratories
US0028241000
-18,72%
22,62%
106,09
106,05
105,37
107,16
0,04
+0,04
22:15:00
29.01.2026
 6 Monate Chart
Mondelez
US6092071058
-19,23%
22,17%
57,31
57,73
57,14
58,46
-0,42
-0,73
23:20:00
29.01.2026
 6 Monate Chart
Blackstone
US09260D1072
-19,50%
29,83%
142,94
146,79
141,02
149,47
-3,85
-2,62
22:15:00
29.01.2026
 6 Monate Chart
Automatic Data Processing
US0530151036
-19,54%
17,57%
245,97
250,69
244,44
252,43
-4,72
-1,88
23:20:00
29.01.2026
 6 Monate Chart
Kraft Heinz Company
US5007541064
-20,30%
26,41%
23,14
23,19
22,98
23,46
-0,05
-0,22
23:20:00
29.01.2026
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
-20,56%
42,09%
345,98
291,60
323,71
351,53
54,38
+18,65
22:15:00
29.01.2026
 6 Monate Chart
Adobe
US00724F1012
-20,92%
29,09%
291,65
299,58
284,61
293,55
-7,93
-2,65
23:20:00
29.01.2026
 6 Monate Chart
Pool
US73278L1052
-21,06%
32,88%
255,38
258,48
252,70
261,53
-3,10
-1,20
23:20:00
29.01.2026
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-21,17%
24,26%
187,77
184,16
184,17
187,99
3,61
+1,96
23:20:00
29.01.2026
 6 Monate Chart
VeriSign
US92343E1029
-22,27%
29,51%
244,21
253,50
242,84
253,29
-9,29
-3,66
23:20:00
29.01.2026
 6 Monate Chart
Kimberly-Clark
US4943681035
-22,58%
27,44%
98,66
99,54
98,03
99,91
-0,88
-0,88
23:20:00
29.01.2026
 6 Monate Chart
American Tower
US03027X1000
-22,70%
23,35%
181,34
177,51
176,81
181,89
3,83
+2,16
22:15:00
29.01.2026
 6 Monate Chart
Align Technology
US0162551016
-22,97%
58,47%
164,12
164,92
160,66
166,14
-0,80
-0,49
23:20:00
29.01.2026
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-23,16%
46,70%
49,95
50,47
49,00
50,84
-0,52
-1,03
22:15:00
29.01.2026
 6 Monate Chart
Nike
US6541061031
-24,05%
33,63%
62,60
62,24
61,47
62,94
0,36
+0,58
22:15:00
29.01.2026
 6 Monate Chart
Crown Castle
US22822V1017
-24,13%
22,44%
86,92
84,89
84,83
87,03
2,03
+2,39
22:15:00
29.01.2026
 6 Monate Chart
International Paper
US4601461035
-25,04%
37,35%
39,00
41,49
37,45
42,54
-2,49
-6,00
22:15:00
29.01.2026
 6 Monate Chart
T-Mobile US
US8725901040
-25,30%
25,45%
189,28
186,25
186,25
190,07
3,03
+1,63
23:20:00
29.01.2026
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-25,33%
28,14%
245,84
242,37
241,80
247,91
3,47
+1,43
22:15:00
29.01.2026
 6 Monate Chart
Skyworks Solutions
US83088M1027
-26,00%
42,50%
55,79
55,28
54,28
55,83
0,51
+0,92
23:20:00
29.01.2026
 6 Monate Chart
HP
US40434L1052
-26,12%
33,48%
19,39
19,05
18,94
19,62
0,34
+1,78
22:15:00
29.01.2026
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-26,15%
41,01%
10,14
10,18
10,07
10,14
-0,04
-0,39
21:50:00
29.01.2026
 6 Monate Chart
Erie Indemnity
US29530P1021
-26,32%
29,63%
282,10
273,53
275,34
283,80
8,57
+3,13
23:20:00
29.01.2026
 6 Monate Chart
The Mosaic
US61945C1036
-26,53%
47,02%
28,04
28,14
27,76
29,04
-0,10
-0,36
22:15:00
29.01.2026
 6 Monate Chart
CarMax
US1431301027
-26,95%
58,51%
38,82
38,57
38,82
38,82
0,25
+0,65
08:05:00
29.01.2026
 6 Monate Chart
DaVita
US23918K1088
-28,55%
28,22%
107,24
105,88
106,00
107,51
1,36
+1,28
22:15:00
29.01.2026
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-29,86%
28,20%
216,59
219,03
214,55
219,15
-2,44
-1,11
23:20:00
29.01.2026
 6 Monate Chart
Netflix
US64110L1061
-29,95%
30,89%
83,16
84,64
82,36
84,36
-1,48
-1,75
23:20:00
29.01.2026
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-30,77%
32,21%
55,20
56,19
54,66
56,49
-0,99
-1,76
22:15:00
29.01.2026
 6 Monate Chart
CoStar Group
US22160N1090
-31,13%
36,40%
61,93
65,20
61,62
65,40
-3,27
-5,02
23:20:00
29.01.2026
 6 Monate Chart
Oracle
US68389X1054
-31,34%
72,67%
169,01
172,80
161,54
169,75
-3,79
-2,19
22:15:00
29.01.2026
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-32,07%
47,54%
54,05
54,61
53,14
55,34
-0,56
-1,03
22:15:00
29.01.2026
 6 Monate Chart
Intuit
US4612021034
-32,19%
30,78%
502,98
538,70
491,80
512,46
-35,72
-6,63
23:20:00
29.01.2026
 6 Monate Chart
Robert Half
US7703231032
-32,94%
36,96%
22,20
22,80
22,20
22,20
-0,60
-2,63
08:05:00
29.01.2026
 6 Monate Chart
Paychex
US7043261079
-33,00%
21,83%
102,23
102,45
101,53
103,56
-0,22
-0,21
23:20:00
29.01.2026
 6 Monate Chart
PayPal
US70450Y1038
-33,19%
32,38%
53,11
54,08
52,54
54,17
-0,97
-1,79
23:20:00
29.01.2026
 6 Monate Chart
ServiceNow
US81762P1021
-35,33%
34,65%
116,73
129,62
113,13
118,72
-12,89
-9,94
22:15:00
29.01.2026
 6 Monate Chart
Roper Technolgies
US7766961061
-35,54%
26,28%
365,00
360,37
353,53
365,65
4,63
+1,28
23:20:00
29.01.2026
 6 Monate Chart
Gartner
US3666511072
-36,20%
52,09%
212,70
225,98
210,16
226,35
-13,28
-5,88
22:15:00
29.01.2026
 6 Monate Chart
Baxter International
US0718131099
-36,48%
53,99%
19,73
19,61
19,23
19,75
0,12
+0,61
22:15:00
29.01.2026
 6 Monate Chart
Charter A
US16119P1084
-41,35%
33,31%
191,52
182,81
180,88
192,19
8,71
+4,76
23:20:00
29.01.2026
 6 Monate Chart
Coinbase
US19260Q1076
-46,25%
57,01%
199,18
209,43
194,22
207,00
-10,25
-4,89
23:20:00
29.01.2026
 6 Monate Chart
Super Micro Computer
US86800U3023
-49,75%
63,66%
30,12
31,21
29,15
30,76
-1,09
-3,49
23:20:00
29.01.2026
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-51,90%
46,46%
11,49
11,53
11,49
11,49
-0,04
-0,35
08:09:00
29.01.2026
 6 Monate Chart
Fiserv
US3377381088
-54,57%
67,81%
63,43
64,95
63,22
65,50
-1,52
-2,34
23:20:00
29.01.2026
 6 Monate Chart
The Trade Desk A
US88339J1051
-65,09%
63,64%
31,25
31,87
30,83
31,63
-0,62
-1,95
23:20:00
29.01.2026
 6 Monate Chart

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