S&P 500

S&P 500 handeln
6.633,84 PKT +30,85 PKT +0,47 %
Indikation, realtime*
6.602,99 PKT +64,23 PKT +0,98 %
Offiziell
Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln! Smartphone

WKN A0AET0

ISIN US78378X1072


S&P 500 - Top/Flops

S&P 500 Gewinner

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
Western Digital
US9581021055
171,95%
61,00%
139,19
140,23
0,00
0,00
-1,04
-0,74
02:00:00
22.11.2025
 6 Monate Chart
Micron Technology
US5951121038
122,96%
53,58%
207,37
201,37
0,00
0,00
6,00
+2,98
02:00:00
22.11.2025
 6 Monate Chart
Albemarle
US0126531013
101,15%
68,30%
116,82
116,42
0,00
0,00
0,40
+0,34
22:15:00
21.11.2025
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
84,72%
63,00%
203,78
206,02
0,00
0,00
-2,24
-1,09
02:00:00
22.11.2025
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
75,13%
30,02%
299,66
289,45
0,00
0,00
10,21
+3,53
02:00:00
22.11.2025
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
74,91%
29,24%
299,65
289,98
0,00
0,00
9,67
+3,33
02:00:00
22.11.2025
 6 Monate Chart
Lam Research
US5128073062
74,23%
42,67%
142,65
139,59
0,00
0,00
3,06
+2,19
02:00:00
22.11.2025
 6 Monate Chart
Intel
US4581401001
68,19%
61,75%
34,50
33,62
0,00
0,00
0,88
+2,62
02:00:00
22.11.2025
 6 Monate Chart
Corning
US2193501051
61,78%
37,33%
79,46
78,03
0,00
0,00
1,43
+1,83
22:15:00
21.11.2025
 6 Monate Chart
Caterpillar
US1491231015
58,57%
31,99%
550,43
546,13
0,00
0,00
4,30
+0,79
22:15:00
21.11.2025
 6 Monate Chart
IQVIA
US46266C1053
58,30%
38,14%
224,90
217,11
0,00
0,00
7,79
+3,59
22:15:00
21.11.2025
 6 Monate Chart
Incyte
US45337C1027
56,66%
33,96%
102,06
101,76
0,00
0,00
0,30
+0,29
02:00:00
22.11.2025
 6 Monate Chart
Invesco
BMG491BT1088
53,78%
35,40%
23,22
22,70
0,00
0,00
0,52
+2,29
22:15:00
21.11.2025
 6 Monate Chart
Illumina
US4523271090
53,75%
59,53%
106,66
106,72
106,66
106,66
-0,06
-0,06
08:03:00
24.11.2025
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
53,29%
48,73%
151,68
148,57
0,00
0,00
3,11
+2,09
02:00:00
22.11.2025
 6 Monate Chart
Amphenol
US0320951017
52,59%
33,16%
131,60
130,36
0,00
0,00
1,24
+0,95
22:15:00
21.11.2025
 6 Monate Chart
Newmont
US6516391066
52,10%
46,30%
83,49
82,00
0,00
0,00
1,49
+1,82
22:15:00
21.11.2025
 6 Monate Chart
Broadcom
US11135F1012
49,77%
40,90%
340,20
346,82
0,00
0,00
-6,62
-1,91
02:00:00
22.11.2025
 6 Monate Chart
Eli Lilly
US5324571083
46,38%
38,03%
1.059,70
1.043,29
0,00
0,00
16,41
+1,57
22:15:00
21.11.2025
 6 Monate Chart
AppLovin
US03831W1080
45,02%
69,34%


-
-

 6 Monate Chart
Cummins
US2310211063
44,54%
28,67%
472,51
465,19
0,00
0,00
7,32
+1,57
22:15:00
21.11.2025
 6 Monate Chart
Expedia
US30212P3038
43,89%
51,96%
247,49
234,77
0,00
0,00
12,72
+5,42
02:00:00
22.11.2025
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
43,44%
34,74%
587,48
572,74
0,00
0,00
14,74
+2,57
22:15:00
21.11.2025
 6 Monate Chart
KLA-Tencor
US4824801009
42,71%
36,10%
1.097,12
1.102,45
0,00
0,00
-5,33
-0,48
02:00:00
22.11.2025
 6 Monate Chart
Biogen
US09062X1037
38,82%
34,84%
175,30
168,18
0,00
0,00
7,12
+4,23
02:00:00
22.11.2025
 6 Monate Chart
Apple
US0378331005
37,00%
25,15%
271,49
266,25
0,00
0,00
5,24
+1,97
02:00:00
22.11.2025
 6 Monate Chart
Tapestry
US8760301072
36,73%
40,71%
105,24
102,18
0,00
0,00
3,06
+2,99
22:15:00
21.11.2025
 6 Monate Chart
General Motors
US37045V1008
36,18%
35,26%
70,33
68,04
0,00
0,00
2,29
+3,37
22:15:00
21.11.2025
 6 Monate Chart
Agilent Technologies
US00846U1016
36,01%
30,06%
151,25
145,06
0,00
0,00
6,19
+4,27
22:15:00
21.11.2025
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
35,29%
37,13%
218,93
214,49
0,00
0,00
4,44
+2,07
22:15:00
21.11.2025
 6 Monate Chart
Datadog A
US23804L1035
35,18%
55,98%


-
-

 6 Monate Chart
Applied Materials
US0382221051
34,84%
44,88%
224,01
220,23
0,00
0,00
3,78
+1,71
02:00:00
22.11.2025
 6 Monate Chart
Electronic Arts
US2855121099
34,82%
35,02%
200,69
201,12
0,00
0,00
-0,43
-0,21
02:00:00
22.11.2025
 6 Monate Chart
IDEXX Laboratories
US45168D1046
34,75%
48,64%
725,91
689,35
0,00
0,00
36,56
+5,30
02:00:00
22.11.2025
 6 Monate Chart
Hologic
US4364401012
34,45%
34,82%
74,36
74,12
0,00
0,00
0,24
+0,32
02:00:00
22.11.2025
 6 Monate Chart
Estée Lauder Companies
US5184391044
34,16%
45,10%
89,90
86,61
0,00
0,00
3,29
+3,80
22:15:00
21.11.2025
 6 Monate Chart
NVIDIA
US67066G1040
34,15%
34,05%
178,88
180,64
0,00
0,00
-1,76
-0,97
02:00:00
22.11.2025
 6 Monate Chart
Comerica
US2003401070
34,15%
35,87%
67,50
66,00
67,50
67,50
1,50
+2,27
08:09:00
24.11.2025
 6 Monate Chart
AES
US00130H1059
34,10%
53,73%
13,75
13,51
0,00
0,00
0,24
+1,78
22:15:00
21.11.2025
 6 Monate Chart
DuPont de Nemours
US26614N1028
33,71%
29,12%
38,54
37,12
0,00
0,00
1,42
+3,83
22:15:00
21.11.2025
 6 Monate Chart
Citigroup
US1729674242
33,66%
25,74%
98,70
97,63
0,00
0,00
1,07
+1,10
22:15:00
21.11.2025
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
33,32%
31,25%
305,49
301,83
0,00
0,00
3,66
+1,21
22:15:00
21.11.2025
 6 Monate Chart
Cardinal Health
US14149Y1082
33,04%
33,63%
209,48
207,90
0,00
0,00
1,58
+0,76
22:15:00
21.11.2025
 6 Monate Chart
V.F.
US9182041080
32,58%
63,43%
13,89
14,07
13,89
13,89
-0,18
-1,28
08:07:00
24.11.2025
 6 Monate Chart
Welltower
US95040Q1040
32,24%
23,14%
199,93
197,58
0,00
0,00
2,35
+1,19
22:15:00
21.11.2025
 6 Monate Chart
Johnson Johnson
US4781601046
32,02%
17,44%
203,90
203,07
0,00
0,00
0,83
+0,41
22:15:00
21.11.2025
 6 Monate Chart
Nucor
US6703461052
31,08%
39,92%
152,35
147,20
0,00
0,00
5,15
+3,50
22:15:00
21.11.2025
 6 Monate Chart
Wynn Resorts
US9831341071
30,43%
35,27%
119,60
117,14
0,00
0,00
2,46
+2,10
02:00:00
22.11.2025
 6 Monate Chart
Synchrony Financial
US87165B1035
30,30%
28,37%
74,62
72,25
0,00
0,00
2,37
+3,28
22:15:00
21.11.2025
 6 Monate Chart
Sealed Air
US81211K1007
30,22%
37,56%
36,80
36,20
36,80
36,80
0,60
+1,66
08:39:00
24.11.2025
 6 Monate Chart
Valero Energy
US91913Y1001
30,10%
34,24%
173,45
170,82
0,00
0,00
2,63
+1,54
22:15:00
21.11.2025
 6 Monate Chart
HCA
US40412C1018
29,82%
25,81%
491,00
476,28
0,00
0,00
14,72
+3,09
22:15:00
21.11.2025
 6 Monate Chart
Hanesbrands
US4103451021
29,53%
70,76%
5,66
5,62
5,66
5,66
0,04
+0,78
08:09:00
24.11.2025
 6 Monate Chart
Baker Hughes
US05722G1004
29,36%
36,46%
48,88
48,07
0,00
0,00
0,81
+1,69
02:00:00
22.11.2025
 6 Monate Chart
Quanta Services
US74762E1029
27,65%
40,62%
430,15
429,78
0,00
0,00
0,37
+0,09
22:15:00
21.11.2025
 6 Monate Chart
AbbVie
US00287Y1091
27,64%
25,59%
236,28
229,45
0,00
0,00
6,83
+2,98
22:15:00
21.11.2025
 6 Monate Chart
Goldman Sachs
US38141G1040
27,62%
26,76%
774,03
773,70
0,00
0,00
0,33
+0,04
22:15:00
21.11.2025
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
26,55%
46,64%
755,90
737,00
0,00
0,00
18,90
+2,56
02:00:00
22.11.2025
 6 Monate Chart
Merck
US58933Y1055
26,32%
29,75%
97,76
94,97
0,00
0,00
2,79
+2,94
22:15:00
21.11.2025
 6 Monate Chart
Halliburton
US4062161017
25,95%
44,80%
25,82
25,62
0,00
0,00
0,20
+0,78
22:15:00
21.11.2025
 6 Monate Chart
Citizens Financial Group
US1746101054
25,87%
28,31%
52,30
50,70
0,00
0,00
1,60
+3,16
22:15:00
21.11.2025
 6 Monate Chart
Oracle
US68389X1054
25,63%
71,23%
198,76
210,69
0,00
0,00
-11,93
-5,66
22:15:00
21.11.2025
 6 Monate Chart
Raytheon Technologies
US75513E1010
25,59%
24,06%
169,68
172,73
0,00
0,00
-3,05
-1,77
22:15:00
21.11.2025
 6 Monate Chart
Parker Hannifin
US7010941042
25,54%
26,29%
839,57
819,40
0,00
0,00
20,17
+2,46
22:15:00
21.11.2025
 6 Monate Chart
Ross Stores
US7782961038
24,78%
24,52%
174,00
160,50
0,00
0,00
13,50
+8,41
02:00:00
22.11.2025
 6 Monate Chart
CBRE Group A
US12504L1098
24,76%
26,70%
156,79
151,58
0,00
0,00
5,21
+3,44
22:15:00
21.11.2025
 6 Monate Chart
Medtronic
IE00BTN1Y115
24,43%
19,13%
101,20
99,35
0,00
0,00
1,85
+1,86
22:15:00
21.11.2025
 6 Monate Chart
Morgan Stanley
US6174464486
24,37%
23,97%
158,17
158,70
0,00
0,00
-0,53
-0,33
22:15:00
21.11.2025
 6 Monate Chart
Palantir
US69608A1088
24,23%
53,00%
154,85
155,75
0,00
0,00
-0,90
-0,57
02:00:00
22.11.2025
 6 Monate Chart
CVS Health
US1266501006
24,04%
27,09%
78,03
76,04
0,00
0,00
1,99
+2,62
22:15:00
21.11.2025
 6 Monate Chart
Ulta Beauty
US90384S3031
23,93%
30,79%
515,58
496,44
0,00
0,00
19,14
+3,86
02:00:00
22.11.2025
 6 Monate Chart
Ventas
US92276F1003
23,52%
20,27%
79,24
79,78
0,00
0,00
-0,54
-0,68
22:15:00
21.11.2025
 6 Monate Chart
Amgen
US0311621009
22,68%
25,75%
337,54
336,07
0,00
0,00
1,47
+0,44
02:00:00
22.11.2025
 6 Monate Chart
EMCOR Group
US29084Q1004
22,65%
42,35%
581,58
583,08
0,00
0,00
-1,50
-0,26
22:15:00
21.11.2025
 6 Monate Chart
Cencora
US03073E1055
22,52%
25,73%
365,68
362,07
0,00
0,00
3,61
+1,00
22:15:00
21.11.2025
 6 Monate Chart
NextEra Energy
US65339F1012
22,39%
28,47%
83,48
84,30
0,00
0,00
-0,82
-0,97
22:15:00
21.11.2025
 6 Monate Chart
Ford Motor
US3453708600
22,21%
36,85%
12,83
12,41
0,00
0,00
0,42
+3,38
22:15:00
21.11.2025
 6 Monate Chart
Expeditors International of Washington
US3021301094
21,57%
28,48%
143,21
138,30
0,00
0,00
4,91
+3,55
22:15:00
21.11.2025
 6 Monate Chart
Mettler-Toledo International
US5926881054
21,14%
28,42%
1.452,35
1.399,41
0,00
0,00
52,94
+3,78
22:15:00
21.11.2025
 6 Monate Chart
American Express
US0258161092
21,05%
24,14%
352,89
343,80
0,00
0,00
9,09
+2,64
22:15:00
21.11.2025
 6 Monate Chart
D.R. Horton
US23331A1097
20,56%
41,76%
146,71
137,32
0,00
0,00
9,39
+6,84
22:15:00
21.11.2025
 6 Monate Chart
Rockwell Automation
US7739031091
20,52%
33,93%
378,73
368,70
0,00
0,00
10,03
+2,72
22:15:00
21.11.2025
 6 Monate Chart
Cisco
US17275R1023
20,43%
24,57%
76,10
75,44
0,00
0,00
0,66
+0,87
02:00:00
22.11.2025
 6 Monate Chart
General Dynamics
US3695501086
19,66%
19,20%
340,34
339,44
0,00
0,00
0,90
+0,27
22:15:00
21.11.2025
 6 Monate Chart
United Airlines
US9100471096
19,63%
48,08%
92,20
90,05
0,00
0,00
2,15
+2,39
02:00:00
22.11.2025
 6 Monate Chart
Delta Air Lines
US2473617023
19,55%
46,57%
58,57
55,97
0,00
0,00
2,60
+4,65
22:15:00
21.11.2025
 6 Monate Chart
The Hershey
US4278661081
19,37%
30,35%
186,00
182,66
0,00
0,00
3,34
+1,83
22:15:00
21.11.2025
 6 Monate Chart
Northrop Grumman
US6668071029
19,25%
20,71%
566,70
567,35
0,00
0,00
-0,65
-0,11
22:15:00
21.11.2025
 6 Monate Chart
Ralph Lauren A
US7512121010
19,12%
36,43%
339,88
326,96
0,00
0,00
12,92
+3,95
22:15:00
21.11.2025
 6 Monate Chart
Archer Daniels Midland
US0394831020
18,91%
36,78%
58,63
57,87
0,00
0,00
0,76
+1,31
22:15:00
21.11.2025
 6 Monate Chart
Universal Health Services
US9139031002
18,90%
31,86%
231,92
225,38
0,00
0,00
6,54
+2,90
22:15:00
21.11.2025
 6 Monate Chart
Bank of New York Mellon
US0640581007
18,28%
21,63%
106,43
106,46
0,00
0,00
-0,03
-0,03
22:15:00
21.11.2025
 6 Monate Chart
FedEx
US31428X1063
18,13%
27,99%
269,43
263,10
0,00
0,00
6,33
+2,41
22:15:00
21.11.2025
 6 Monate Chart
Prologis
US74340W1036
17,91%
21,63%
125,79
123,12
0,00
0,00
2,67
+2,17
22:15:00
21.11.2025
 6 Monate Chart
Gilead Sciences
US3755581036
17,77%
28,92%
126,64
124,99
0,00
0,00
1,65
+1,32
02:00:00
22.11.2025
 6 Monate Chart
Danaher
US2358511028
17,72%
31,90%
227,39
222,18
0,00
0,00
5,21
+2,34
22:15:00
21.11.2025
 6 Monate Chart
Loews
US5404241086
17,53%
18,31%
106,40
104,94
0,00
0,00
1,46
+1,39
22:15:00
21.11.2025
 6 Monate Chart
TJX Cos.
US8725401090
17,51%
17,79%
151,43
148,07
0,00
0,00
3,36
+2,27
22:15:00
21.11.2025
 6 Monate Chart
American Electric Power
US0255371017
17,48%
19,47%
120,84
120,90
0,00
0,00
-0,06
-0,05
02:00:00
22.11.2025
 6 Monate Chart
Fox
US35137L1052
17,22%
31,53%
65,69
65,14
0,00
0,00
0,55
+0,84
02:00:00
22.11.2025
 6 Monate Chart
Phillips 66
US7185461040
17,05%
26,67%
133,72
131,99
0,00
0,00
1,73
+1,31
22:15:00
21.11.2025
 6 Monate Chart
McKesson
US58155Q1031
16,99%
25,52%
866,03
849,46
0,00
0,00
16,57
+1,95
22:15:00
21.11.2025
 6 Monate Chart
Northern Trust
US6658591044
16,58%
28,47%
127,13
125,72
0,00
0,00
1,41
+1,12
02:00:00
22.11.2025
 6 Monate Chart
Bank of America
US0605051046
16,36%
22,55%
51,56
51,00
0,00
0,00
0,56
+1,10
22:15:00
21.11.2025
 6 Monate Chart
Sempra Energy
US8168511090
16,23%
20,87%
92,50
90,71
0,00
0,00
1,79
+1,97
22:15:00
21.11.2025
 6 Monate Chart
State Street
US8574771031
16,11%
28,41%
114,36
113,30
0,00
0,00
1,06
+0,94
22:15:00
21.11.2025
 6 Monate Chart
Interactive Brokers Group
US45841N1072
15,48%
36,90%
61,05
61,56
0,00
0,00
-0,51
-0,83
02:00:00
22.11.2025
 6 Monate Chart
Assurant
US04621X1081
15,38%
26,91%
226,82
226,05
0,00
0,00
0,77
+0,34
22:15:00
21.11.2025
 6 Monate Chart
Norfolk Southern
US6558441084
15,24%
20,53%
286,29
280,22
0,00
0,00
6,07
+2,17
22:15:00
21.11.2025
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
14,90%
29,55%
113,55
112,99
0,00
0,00
0,56
+0,50
22:15:00
21.11.2025
 6 Monate Chart
Marathon Petroleum
US56585A1025
14,58%
30,45%
190,62
187,87
0,00
0,00
2,75
+1,46
22:15:00
21.11.2025
 6 Monate Chart
Host Hotels Resorts
US44107P1049
14,40%
30,13%
17,42
16,81
0,00
0,00
0,61
+3,63
02:00:00
22.11.2025
 6 Monate Chart
Akamai
US00971T1016
14,34%
30,29%
89,01
87,38
0,00
0,00
1,63
+1,87
02:00:00
22.11.2025
 6 Monate Chart
PulteGroup
US7458671010
14,28%
35,67%
120,32
114,35
0,00
0,00
5,97
+5,22
22:15:00
21.11.2025
 6 Monate Chart
Tesla
US88160R1014
14,06%
53,20%
391,09
395,23
0,00
0,00
-4,14
-1,05
02:00:00
22.11.2025
 6 Monate Chart
Dollar Tree
US2567461080
14,04%
34,83%
101,82
98,56
0,00
0,00
3,27
+3,31
02:00:00
22.11.2025
 6 Monate Chart
Hasbro
US4180561072
14,04%
24,13%
79,20
76,76
0,00
0,00
2,44
+3,18
02:00:00
22.11.2025
 6 Monate Chart
Devon Energy
US25179M1036
13,86%
33,11%
35,65
35,16
0,00
0,00
0,49
+1,39
22:15:00
21.11.2025
 6 Monate Chart
IBM
US4592001014
13,75%
30,04%
297,44
290,40
0,00
0,00
7,04
+2,42
22:15:00
21.11.2025
 6 Monate Chart
Simon Property Group
US8288061091
13,58%
19,34%
183,08
180,07
0,00
0,00
3,01
+1,67
22:15:00
21.11.2025
 6 Monate Chart
Carnival
PA1436583006
13,57%
39,96%
26,56
25,32
0,00
0,00
1,24
+4,90
22:15:00
21.11.2025
 6 Monate Chart
Williams-Sonoma
US9699041011
13,53%
34,79%
177,93
172,55
0,00
0,00
5,38
+3,12
22:15:00
21.11.2025
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
13,51%
43,96%
20,52
20,02
0,00
0,00
0,50
+2,50
22:15:00
21.11.2025
 6 Monate Chart
Edwards Lifesciences
US28176E1082
13,24%
23,40%
85,13
84,09
0,00
0,00
1,04
+1,24
22:15:00
21.11.2025
 6 Monate Chart
PepsiCo
US7134481081
13,05%
23,80%
146,33
146,10
0,00
0,00
0,23
+0,16
02:00:00
22.11.2025
 6 Monate Chart
TKO GROUP
US87256C1018
12,97%
30,11%
178,17
176,49
0,00
0,00
1,68
+0,95
22:15:00
21.11.2025
 6 Monate Chart
Monster Beverage
US61174X1090
12,88%
23,70%
72,04
72,22
0,00
0,00
-0,18
-0,25
02:00:00
22.11.2025
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
12,77%
35,39%
166,43
158,92
0,00
0,00
7,51
+4,73
02:00:00
22.11.2025
 6 Monate Chart
Xcel Energy
US98389B1008
12,76%
20,05%
79,67
79,49
0,00
0,00
0,18
+0,23
02:00:00
22.11.2025
 6 Monate Chart
Entergy
US29364G1031
12,68%
22,63%
93,70
93,35
0,00
0,00
0,35
+0,37
22:15:00
21.11.2025
 6 Monate Chart
ExxonMobil
US30231G1022
11,82%
22,38%
117,08
117,02
0,00
0,00
0,06
+0,05
22:15:00
21.11.2025
 6 Monate Chart
Cincinnati Financial
US1720621010
11,53%
22,01%
166,02
163,66
0,00
0,00
2,36
+1,44
02:00:00
22.11.2025
 6 Monate Chart
QUALCOMM
US7475251036
11,39%
36,86%
163,30
159,59
0,00
0,00
3,71
+2,32
02:00:00
22.11.2025
 6 Monate Chart
Allegion
IE00BFRT3W74
11,38%
24,63%
162,87
159,45
0,00
0,00
3,42
+2,14
22:15:00
21.11.2025
 6 Monate Chart
Regions Financial
US7591EP1005
11,23%
26,93%
24,91
24,10
0,00
0,00
0,81
+3,36
22:15:00
21.11.2025
 6 Monate Chart
CBOE
US12503M1080
11,04%
22,74%
252,21
254,98
0,00
0,00
-2,77
-1,09
22:15:00
21.11.2025
 6 Monate Chart
Wells Fargo
US9497461015
10,84%
27,63%
83,11
82,40
0,00
0,00
0,71
+0,86
22:15:00
21.11.2025
 6 Monate Chart
JPMorgan Chase
US46625H1005
10,84%
19,29%
298,02
298,38
0,00
0,00
-0,36
-0,12
22:15:00
21.11.2025
 6 Monate Chart
3M
US88579Y1010
10,15%
24,57%
168,09
164,61
0,00
0,00
3,48
+2,11
22:15:00
21.11.2025
 6 Monate Chart
Chevron
US1667641005
9,45%
21,95%
149,98
150,31
0,00
0,00
-0,33
-0,22
22:15:00
21.11.2025
 6 Monate Chart
FirstEnergy
US3379321074
9,29%
17,61%
46,89
46,57
0,00
0,00
0,32
+0,69
22:15:00
21.11.2025
 6 Monate Chart
Lennar
US5260571048
9,24%
38,23%
123,16
116,25
0,00
0,00
6,91
+5,94
22:15:00
21.11.2025
 6 Monate Chart
eBay
US2786421030
9,10%
41,77%
80,84
80,05
0,00
0,00
0,79
+0,99
02:00:00
22.11.2025
 6 Monate Chart
KeyCorp
US4932671088
9,08%
23,84%
17,82
17,28
0,00
0,00
0,54
+3,13
22:15:00
21.11.2025
 6 Monate Chart
Paccar
US6937181088
8,97%
26,82%
102,99
97,60
0,00
0,00
5,39
+5,52
02:00:00
22.11.2025
 6 Monate Chart
Best Buy
US0865161014
8,91%
37,10%
76,45
73,78
0,00
0,00
2,67
+3,62
22:15:00
21.11.2025
 6 Monate Chart
Becton, Dickinson
US0758871091
8,89%
28,66%
192,72
189,58
0,00
0,00
3,14
+1,66
22:15:00
21.11.2025
 6 Monate Chart
Walmart
US9311421039
8,85%
24,16%
105,32
107,11
0,00
0,00
-1,79
-1,67
22:15:00
21.11.2025
 6 Monate Chart
PNC Financial Services Group
US6934751057
8,67%
21,40%
186,99
183,54
0,00
0,00
3,45
+1,88
22:15:00
21.11.2025
 6 Monate Chart
Fifth Third Bancorp
US3167731005
8,65%
24,79%
42,42
41,28
0,00
0,00
1,14
+2,76
02:00:00
22.11.2025
 6 Monate Chart
Quest Diagnostics
US74834L1008
8,59%
22,95%
191,25
187,61
0,00
0,00
3,64
+1,94
22:15:00
21.11.2025
 6 Monate Chart
Dominion Energy
US25746U1097
8,29%
18,16%
61,47
60,83
0,00
0,00
0,64
+1,05
22:15:00
21.11.2025
 6 Monate Chart
Xylem
US98419M1009
8,25%
20,57%
140,39
138,04
0,00
0,00
2,35
+1,70
22:15:00
21.11.2025
 6 Monate Chart
Ametek
US0311001004
8,20%
22,00%
195,02
190,02
0,00
0,00
5,00
+2,63
22:15:00
21.11.2025
 6 Monate Chart
Nisource
US65473P1057
8,19%
21,53%
42,78
42,40
0,00
0,00
0,38
+0,90
22:15:00
21.11.2025
 6 Monate Chart
CSX
US1264081035
8,02%
23,81%
34,28
33,68
0,00
0,00
0,60
+1,78
02:00:00
22.11.2025
 6 Monate Chart
Pfizer
US7170811035
7,87%
26,43%
25,04
24,40
0,00
0,00
0,64
+2,62
22:15:00
21.11.2025
 6 Monate Chart
Dell Technologies
US24703L2025
7,83%
45,17%
122,51
117,40
0,00
0,00
5,11
+4,35
22:15:00
21.11.2025
 6 Monate Chart
UnitedHealth
US91324P1021
7,82%
39,08%
319,97
311,54
0,00
0,00
8,43
+2,71
22:15:00
21.11.2025
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
7,72%
39,87%
264,09
252,72
0,00
0,00
11,37
+4,50
22:15:00
21.11.2025
 6 Monate Chart
Amazon
US0231351067
7,72%
31,42%
220,69
217,14
0,00
0,00
3,55
+1,63
02:00:00
22.11.2025
 6 Monate Chart
O Reilly Automotive
US67103H1077
7,48%
24,61%
100,43
99,01
0,00
0,00
1,42
+1,43
02:00:00
22.11.2025
 6 Monate Chart
Alliant Energy
US0188021085
7,41%
17,08%
68,27
67,47
0,00
0,00
0,80
+1,19
02:00:00
22.11.2025
 6 Monate Chart
United Rentals
US9113631090
7,38%
30,21%
800,00
770,00
0,00
0,00
30,00
+3,90
22:15:00
21.11.2025
 6 Monate Chart
Capital One Financial
US14040H1059
7,32%
33,43%
207,87
202,22
0,00
0,00
5,65
+2,79
22:15:00
21.11.2025
 6 Monate Chart
Marriott
US5719032022
7,09%
24,65%
295,84
282,38
0,00
0,00
13,46
+4,77
02:00:00
22.11.2025
 6 Monate Chart
Waters
US9418481035
7,01%
39,93%
393,99
378,62
0,00
0,00
15,37
+4,06
22:15:00
21.11.2025
 6 Monate Chart
Textron
US8832031012
6,82%
23,84%
81,33
79,53
0,00
0,00
1,80
+2,26
22:15:00
21.11.2025
 6 Monate Chart
Hilton Worldwide
US43300A2033
6,75%
24,91%
274,48
264,32
0,00
0,00
10,16
+3,84
22:15:00
21.11.2025
 6 Monate Chart
Aflac
US0010551028
6,59%
19,19%
110,98
110,55
0,00
0,00
0,43
+0,39
22:15:00
21.11.2025
 6 Monate Chart
Boston Properties
US1011211018
6,58%
28,70%
70,04
68,66
0,00
0,00
1,38
+2,01
22:15:00
21.11.2025
 6 Monate Chart
Nasdaq
US6311031081
6,54%
25,23%
87,66
86,99
0,00
0,00
0,67
+0,77
02:00:00
22.11.2025
 6 Monate Chart
Travelers
US89417E1091
6,47%
21,93%
290,07
287,85
0,00
0,00
2,22
+0,77
22:15:00
21.11.2025
 6 Monate Chart
Schlumberger
AN8068571086
6,28%
32,47%
36,19
35,19
0,00
0,00
1,00
+2,84
22:15:00
21.11.2025
 6 Monate Chart
Ameren
US0236081024
5,95%
14,92%
104,53
103,46
0,00
0,00
1,07
+1,03
22:15:00
21.11.2025
 6 Monate Chart
Principal Financial Group
US74251V1026
5,93%
21,17%
84,29
82,36
0,00
0,00
1,93
+2,34
02:00:00
22.11.2025
 6 Monate Chart
PerkinElmer
US7140461093
5,66%
31,80%
98,27
94,02
0,00
0,00
4,25
+4,52
22:15:00
21.11.2025
 6 Monate Chart
Sysco
US8718291078
5,58%
18,29%
76,63
75,48
0,00
0,00
1,15
+1,52
22:15:00
21.11.2025
 6 Monate Chart
Martin Marietta Materials
US5732841060
5,57%
20,90%
603,18
597,00
0,00
0,00
6,18
+1,04
22:15:00
21.11.2025
 6 Monate Chart
U.S. Bancorp
US9029733048
5,43%
26,97%
47,78
46,49
0,00
0,00
1,29
+2,77
22:15:00
21.11.2025
 6 Monate Chart
Vulcan Materials
US9291601097
5,08%
20,41%
287,83
285,97
0,00
0,00
1,86
+0,65
22:15:00
21.11.2025
 6 Monate Chart
Analog Devices
US0326541051
4,99%
27,80%
232,32
225,20
0,00
0,00
7,12
+3,16
02:00:00
22.11.2025
 6 Monate Chart
CenterPoint Energy
US15189T1079
4,32%
22,73%
39,56
39,59
0,00
0,00
-0,03
-0,08
22:15:00
21.11.2025
 6 Monate Chart
Emerson Electric
US2910111044
3,96%
27,20%
128,22
123,72
0,00
0,00
4,50
+3,64
22:15:00
21.11.2025
 6 Monate Chart
Duke Energy
US26441C2044
3,75%
16,35%
122,80
122,54
0,00
0,00
0,26
+0,21
22:15:00
21.11.2025
 6 Monate Chart
Coterra Energy
US1270971039
3,61%
34,11%
25,75
25,40
0,00
0,00
0,35
+1,38
22:15:00
21.11.2025
 6 Monate Chart
Prudential Financial
US7443201022
3,54%
23,16%
106,75
104,12
0,00
0,00
2,63
+2,53
22:15:00
21.11.2025
 6 Monate Chart
Starbucks
US8552441094
3,45%
26,85%
85,35
82,62
0,00
0,00
2,73
+3,30
02:00:00
22.11.2025
 6 Monate Chart
Qorvo
US74736K1016
3,45%
45,68%
71,01
68,65
71,01
71,01
2,36
+3,44
08:39:00
24.11.2025
 6 Monate Chart
Nike
US6541061031
3,33%
38,36%
62,80
61,43
0,00
0,00
1,37
+2,23
22:15:00
21.11.2025
 6 Monate Chart
Edison International
US2810201077
3,30%
30,13%
58,58
58,08
0,00
0,00
0,50
+0,86
22:15:00
21.11.2025
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
3,27%
45,11%
18,20
17,50
0,00
0,00
0,70
+4,00
22:15:00
21.11.2025
 6 Monate Chart
Freeport-McMoRan
US35671D8570
3,21%
45,43%
39,87
39,63
0,00
0,00
0,24
+0,61
22:15:00
21.11.2025
 6 Monate Chart
Pentair
IE00BLS09M33
3,17%
22,13%
104,79
101,48
0,00
0,00
3,31
+3,26
22:15:00
21.11.2025
 6 Monate Chart
Tractor Supply
US8923561067
3,11%
30,25%
52,92
52,64
0,00
0,00
0,28
+0,53
02:00:00
22.11.2025
 6 Monate Chart
Microsoft
US5949181045
3,10%
18,19%
472,12
478,43
0,00
0,00
-6,31
-1,32
02:00:00
22.11.2025
 6 Monate Chart
Take Two
US8740541094
3,07%
27,47%
235,47
235,37
0,00
0,00
0,10
+0,04
02:00:00
22.11.2025
 6 Monate Chart
Blackstone
US09260D1072
2,98%
29,91%
142,67
138,42
0,00
0,00
4,25
+3,07
22:15:00
21.11.2025
 6 Monate Chart
WEC Energy Group
US92939U1060
2,96%
16,13%
111,14
110,65
0,00
0,00
0,49
+0,44
22:15:00
21.11.2025
 6 Monate Chart
Allstate
US0200021014
2,73%
25,71%
214,32
211,74
0,00
0,00
2,58
+1,22
22:15:00
21.11.2025
 6 Monate Chart
Exelon
US30161N1019
2,69%
17,14%
45,75
45,41
0,00
0,00
0,34
+0,75
02:00:00
22.11.2025
 6 Monate Chart
Hartford Financial Services Group
US4165151048
2,65%
23,92%
136,45
134,77
0,00
0,00
1,68
+1,25
22:15:00
21.11.2025
 6 Monate Chart
CMS Energy
US1258961002
2,44%
18,29%
74,04
73,50
0,00
0,00
0,54
+0,73
22:15:00
21.11.2025
 6 Monate Chart
Packaging
US6951561090
2,30%
23,28%
197,31
191,68
0,00
0,00
5,63
+2,94
22:15:00
21.11.2025
 6 Monate Chart
Charles Schwab
US8085131055
2,21%
26,28%
90,51
90,49
0,00
0,00
0,02
+0,02
22:15:00
21.11.2025
 6 Monate Chart
Public Service Enterprise Group
US7445731067
2,21%
23,52%
81,27
80,76
0,00
0,00
0,51
+0,63
22:15:00
21.11.2025
 6 Monate Chart
NetApp
US64110D1046
1,98%
40,19%
107,30
103,24
0,00
0,00
4,06
+3,93
02:00:00
22.11.2025
 6 Monate Chart
YUM! Brands
US9884981013
1,60%
21,08%
152,98
149,21
0,00
0,00
3,77
+2,53
22:15:00
21.11.2025
 6 Monate Chart
Raymond James Financial
US7547301090
1,56%
24,96%
152,99
151,33
0,00
0,00
1,66
+1,10
22:15:00
21.11.2025
 6 Monate Chart
Realty
US7561091049
1,54%
14,91%
56,67
56,30
0,00
0,00
0,37
+0,66
22:15:00
21.11.2025
 6 Monate Chart
PPL
US69351T1060
1,49%
17,49%
36,12
35,54
0,00
0,00
0,58
+1,63
22:15:00
21.11.2025
 6 Monate Chart
T. Rowe Price Group
US74144T1088
1,35%
23,46%
100,31
97,31
0,00
0,00
3,00
+3,08
02:00:00
22.11.2025
 6 Monate Chart
AutoZone
US0533321024
1,14%
23,78%
3.897,88
3.849,81
0,00
0,00
48,07
+1,25
22:15:00
21.11.2025
 6 Monate Chart
Advance Auto Parts
US00751Y1064
1,00%
57,83%
44,73
41,84
44,73
44,73
2,89
+6,90
08:15:00
24.11.2025
 6 Monate Chart
NRG Energy
US6293775085
0,88%
54,88%
159,20
160,46
0,00
0,00
-1,26
-0,79
22:15:00
21.11.2025
 6 Monate Chart
Williams Companies
US9694571004
0,85%
25,91%
59,61
58,91
0,00
0,00
0,70
+1,19
22:15:00
21.11.2025
 6 Monate Chart
Chubb
CH0044328745
0,80%
28,37%
298,29
296,32
0,00
0,00
1,97
+0,66
22:15:00
21.11.2025
 6 Monate Chart
Interpublic Group of Cos.
US4606901001
0,57%
30,74%
25,72
24,55
0,00
0,00
1,17
+4,77
22:15:00
21.11.2025
 6 Monate Chart
Lowes Companies
US5486611073
0,54%
20,43%
234,29
228,43
0,00
0,00
5,86
+2,57
22:15:00
21.11.2025
 6 Monate Chart
Snap-On
US8330341012
0,46%
23,86%
335,90
331,22
0,00
0,00
4,68
+1,41
22:15:00
21.11.2025
 6 Monate Chart
Coca-Cola
US1912161007
0,33%
16,06%
72,95
71,21
0,00
0,00
1,74
+2,44
22:15:00
21.11.2025
 6 Monate Chart
Leggett Platt
US5246601075
0,18%
48,01%
7,93
7,75
7,93
7,93
0,18
+2,30
08:15:00
24.11.2025
 6 Monate Chart
Genuine Parts
US3724601055
0,18%
22,82%
128,56
125,03
0,00
0,00
3,53
+2,82
22:15:00
21.11.2025
 6 Monate Chart
Intuitive Surgical
US46120E6023
0,18%
32,52%
561,61
552,23
0,00
0,00
9,38
+1,70
02:00:00
22.11.2025
 6 Monate Chart
Dover
US2600031080
0,06%
23,57%
183,58
178,03
0,00
0,00
5,55
+3,12
22:15:00
21.11.2025
 6 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
-0,08%
13,27%
83,45
83,40
0,00
0,00
0,05
+0,06
22:15:00
21.11.2025
 6 Monate Chart
ConocoPhillips
US20825C1045
-0,17%
30,33%
87,37
87,47
0,00
0,00
-0,10
-0,11
22:15:00
21.11.2025
 6 Monate Chart
M&T Bank
US55261F1049
-0,28%
24,60%
188,60
182,75
0,00
0,00
5,85
+3,20
22:15:00
21.11.2025
 6 Monate Chart
Stanley Black Decker
US8545021011
-0,38%
36,60%
66,15
62,44
0,00
0,00
3,71
+5,94
22:15:00
21.11.2025
 6 Monate Chart
Humana
US4448591028
-0,48%
43,73%
227,10
223,29
0,00
0,00
3,81
+1,71
22:15:00
21.11.2025
 6 Monate Chart
Mohawk Industries
US6081901042
-0,56%
36,01%
109,93
103,68
0,00
0,00
6,25
+6,03
22:15:00
21.11.2025
 6 Monate Chart
Eaton
IE00B8KQN827
-0,70%
31,64%
331,71
328,19
0,00
0,00
3,52
+1,07
22:15:00
21.11.2025
 6 Monate Chart
Regency Centers
US7588491032
-0,81%
19,21%
70,87
69,41
0,00
0,00
1,46
+2,10
02:00:00
22.11.2025
 6 Monate Chart
DTE Energy
US2333311072
-0,85%
19,50%
135,77
135,71
0,00
0,00
0,06
+0,04
22:15:00
21.11.2025
 6 Monate Chart
Berkshire Hathaway
US0846707026
-1,09%
15,16%
504,04
501,12
0,00
0,00
2,92
+0,58
22:15:00
21.11.2025
 6 Monate Chart
Kimco Realty
US49446R1095
-1,12%
19,44%
20,36
19,87
0,00
0,00
0,49
+2,47
22:15:00
21.11.2025
 6 Monate Chart
ResMed
US7611521078
-1,12%
22,99%
250,75
243,92
0,00
0,00
6,83
+2,80
22:15:00
21.11.2025
 6 Monate Chart
NXP Semiconductors
NL0009538784
-1,18%
34,18%
191,35
184,19
0,00
0,00
7,16
+3,89
02:00:00
22.11.2025
 6 Monate Chart
Southwest Airlines
US8447411088
-1,22%
36,96%
32,80
31,16
0,00
0,00
1,64
+5,26
22:15:00
21.11.2025
 6 Monate Chart
Ecolab
US2788651006
-1,31%
19,21%
267,07
261,74
0,00
0,00
5,33
+2,04
22:15:00
21.11.2025
 6 Monate Chart
Masco
US5745991068
-1,31%
26,79%
62,24
60,10
0,00
0,00
2,14
+3,56
22:15:00
21.11.2025
 6 Monate Chart
Illinois Tool Works
US4523081093
-1,36%
18,05%
247,77
241,10
0,00
0,00
6,67
+2,77
22:15:00
21.11.2025
 6 Monate Chart
Lockheed Martin
US5398301094
-1,49%
27,71%
460,78
468,26
0,00
0,00
-7,48
-1,60
22:15:00
21.11.2025
 6 Monate Chart
Huntington BancAkties
US4461501045
-1,62%
25,44%
15,88
15,32
0,00
0,00
0,56
+3,66
02:00:00
22.11.2025
 6 Monate Chart
Moodys
US6153691059
-1,66%
21,28%
479,65
474,52
0,00
0,00
5,13
+1,08
22:15:00
21.11.2025
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-1,74%
34,91%
426,76
422,32
0,00
0,00
4,44
+1,05
02:00:00
22.11.2025
 6 Monate Chart
Eversource Energy
US30040W1080
-1,80%
26,02%
64,55
63,55
0,00
0,00
1,00
+1,57
22:15:00
21.11.2025
 6 Monate Chart
Henry Schein
US8064071025
-1,82%
31,49%
73,40
71,18
0,00
0,00
2,22
+3,12
02:00:00
22.11.2025
 6 Monate Chart
Omnicom Group
US6819191064
-1,84%
28,71%
74,87
71,51
0,00
0,00
3,36
+4,70
22:15:00
21.11.2025
 6 Monate Chart
Pinnacle West Capital
US7234841010
-1,91%
17,42%
89,15
89,34
0,00
0,00
-0,19
-0,21
22:15:00
21.11.2025
 6 Monate Chart
Union Pacific
US9078181081
-1,99%
19,92%
226,22
221,21
0,00
0,00
5,01
+2,26
22:15:00
21.11.2025
 6 Monate Chart
Southern
US8425871071
-2,06%
15,13%
89,27
88,57
0,00
0,00
0,70
+0,79
22:15:00
21.11.2025
 6 Monate Chart
Franklin Resources
US3546131018
-2,14%
27,23%
21,68
21,18
0,00
0,00
0,50
+2,36
22:15:00
21.11.2025
 6 Monate Chart
United Parcel Service
US9113121068
-2,30%
29,93%
94,66
90,87
0,00
0,00
3,79
+4,17
22:15:00
21.11.2025
 6 Monate Chart
Occidental Petroleum
US6745991058
-2,45%
32,76%
41,44
41,21
0,00
0,00
0,23
+0,56
22:15:00
21.11.2025
 6 Monate Chart
Expand Energy
US1651677353
-2,59%
41,94%
114,99
114,50
0,00
0,00
0,49
+0,43
02:00:00
22.11.2025
 6 Monate Chart
Palo Alto Networks
US6974351057
-2,63%
30,83%


-
-

 6 Monate Chart
Dollar General
US2566771059
-2,72%
32,05%
101,70
100,29
0,00
0,00
1,41
+1,41
22:15:00
21.11.2025
 6 Monate Chart
McDonalds
US5801351017
-2,94%
16,99%
309,35
304,16
0,00
0,00
5,19
+1,71
22:15:00
21.11.2025
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
-3,10%
30,60%
46,25
45,94
0,00
0,00
0,31
+0,67
22:15:00
21.11.2025
 6 Monate Chart
Altria
US02209S1033
-3,11%
22,11%
58,19
58,18
0,00
0,00
0,01
+0,02
22:15:00
21.11.2025
 6 Monate Chart
S&P Global
US78409V1044
-3,56%
20,25%
493,60
490,91
0,00
0,00
2,69
+0,55
22:15:00
21.11.2025
 6 Monate Chart
Stryker
US8636671013
-3,85%
22,93%
368,27
360,48
0,00
0,00
7,79
+2,16
22:15:00
21.11.2025
 6 Monate Chart
MGM Resorts International
US5529531015
-4,02%
34,75%
32,55
30,76
0,00
0,00
1,79
+5,82
22:15:00
21.11.2025
 6 Monate Chart
MetLife
US59156R1086
-4,10%
24,59%
75,07
73,92
0,00
0,00
1,15
+1,56
22:15:00
21.11.2025
 6 Monate Chart
Kinder Morgan
US49456B1017
-4,20%
27,94%
26,98
26,72
0,00
0,00
0,26
+0,97
22:15:00
21.11.2025
 6 Monate Chart
EOG Resources
US26875P1012
-4,41%
26,33%
106,97
106,07
0,00
0,00
0,90
+0,85
22:15:00
21.11.2025
 6 Monate Chart
The Kraft Heinz Company
US5007541064
-4,62%
25,01%
25,29
24,98
0,00
0,00
0,31
+1,24
02:00:00
22.11.2025
 6 Monate Chart
Zimmer Biomet
US98956P1021
-4,67%
30,66%
92,18
89,07
0,00
0,00
3,11
+3,49
22:15:00
21.11.2025
 6 Monate Chart
Essex Property Trust
US2971781057
-4,69%
20,92%
261,20
255,73
0,00
0,00
5,47
+2,14
22:15:00
21.11.2025
 6 Monate Chart
CME Group A
US12572Q1058
-4,77%
20,26%
273,09
275,22
0,00
0,00
-2,13
-0,77
02:00:00
22.11.2025
 6 Monate Chart
Verizon
US92343V1044
-4,89%
18,77%
41,23
40,76
0,00
0,00
0,47
+1,15
22:15:00
21.11.2025
 6 Monate Chart
Fastenal
US3119001044
-5,09%
23,19%
39,91
39,15
0,00
0,00
0,76
+1,94
02:00:00
22.11.2025
 6 Monate Chart
Kroger
US5010441013
-5,13%
25,31%
66,06
65,90
0,00
0,00
0,16
+0,24
22:15:00
21.11.2025
 6 Monate Chart
Autodesk
US0527691069
-5,66%
27,63%
290,80
286,95
0,00
0,00
3,86
+1,34
02:00:00
22.11.2025
 6 Monate Chart
MasterCard
US57636Q1040
-5,68%
21,55%
540,40
527,88
0,00
0,00
12,52
+2,37
22:15:00
21.11.2025
 6 Monate Chart
Abbott Laboratories
US0028241000
-5,83%
20,77%
128,11
123,97
0,00
0,00
4,14
+3,34
22:15:00
21.11.2025
 6 Monate Chart
Consolidated Edison
US2091151041
-5,86%
18,33%
100,16
100,95
0,00
0,00
-0,79
-0,78
22:15:00
21.11.2025
 6 Monate Chart
AT&T
US00206R1023
-6,04%
18,80%
25,93
25,52
0,00
0,00
0,41
+1,61
22:15:00
21.11.2025
 6 Monate Chart
Cadence Design Systems
US1273871087
-6,15%
36,36%
300,58
302,14
0,00
0,00
-1,56
-0,52
02:00:00
22.11.2025
 6 Monate Chart
Unum Group
US91529Y1064
-6,23%
29,97%
64,88
65,88
64,88
64,88
-1,00
-1,52
08:03:00
24.11.2025
 6 Monate Chart
Garmin
CH0114405324
-6,25%
29,75%
192,23
187,10
0,00
0,00
5,13
+2,74
22:15:00
21.11.2025
 6 Monate Chart
Walt Disney
US2546871060
-6,27%
24,17%
104,28
102,70
0,00
0,00
1,58
+1,54
22:15:00
21.11.2025
 6 Monate Chart
Home Depot
US4370761029
-6,59%
21,69%
343,32
332,38
0,00
0,00
10,94
+3,29
22:15:00
21.11.2025
 6 Monate Chart
Deere
US2441991054
-6,67%
22,48%
487,24
476,33
0,00
0,00
10,91
+2,29
22:15:00
21.11.2025
 6 Monate Chart
Tyson Foods
US9024941034
-6,91%
22,71%
53,67
52,71
0,00
0,00
0,96
+1,82
22:15:00
21.11.2025
 6 Monate Chart
Global Payments
US37940X1028
-7,00%
31,62%
73,49
71,47
0,00
0,00
2,02
+2,83
22:15:00
21.11.2025
 6 Monate Chart
Intuit
US4612021034
-7,03%
27,45%
663,15
637,44
0,00
0,00
25,71
+4,03
02:00:00
22.11.2025
 6 Monate Chart
Fortive
US34959J1088
-7,12%
24,87%
52,82
50,84
0,00
0,00
1,98
+3,89
22:15:00
21.11.2025
 6 Monate Chart
McCormick
US5797802064
-7,18%
23,01%
68,16
67,48
0,00
0,00
0,68
+1,01
22:15:00
21.11.2025
 6 Monate Chart
Ball
US0584981064
-7,23%
25,91%
49,87
47,91
0,00
0,00
1,96
+4,09
22:15:00
21.11.2025
 6 Monate Chart
J. M. Smucker
US8326964058
-7,44%
34,58%
105,54
103,75
0,00
0,00
1,79
+1,73
22:15:00
21.11.2025
 6 Monate Chart
A.O. Smith
US8318652091
-7,62%
25,64%
65,10
63,25
0,00
0,00
1,85
+2,92
22:15:00
21.11.2025
 6 Monate Chart
Sherwin-Williams
US8243481061
-7,63%
25,26%
337,06
328,01
0,00
0,00
9,05
+2,76
22:15:00
21.11.2025
 6 Monate Chart
Air Products and Chemicals
US0091581068
-7,76%
20,33%
257,37
251,09
0,00
0,00
6,28
+2,50
22:15:00
21.11.2025
 6 Monate Chart
TransDigm Group
US8936411003
-7,89%
30,40%
1.347,22
1.327,87
0,00
0,00
19,35
+1,46
22:15:00
21.11.2025
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-7,95%
31,15%
594,25
589,15
0,00
0,00
5,10
+0,87
02:00:00
22.11.2025
 6 Monate Chart
Visa
US92826C8394
-8,04%
21,71%
327,98
323,77
0,00
0,00
4,21
+1,30
22:15:00
21.11.2025
 6 Monate Chart
Digital Realty Trust
US2538681030
-8,20%
23,48%
157,18
157,59
0,00
0,00
-0,41
-0,26
22:15:00
21.11.2025
 6 Monate Chart
Boston Scientific
US1011371077
-8,20%
27,71%
96,88
96,60
0,00
0,00
0,28
+0,29
22:15:00
21.11.2025
 6 Monate Chart
News
US65249B1098
-9,02%
23,87%
25,69
24,80
0,00
0,00
0,89
+3,59
02:00:00
22.11.2025
 6 Monate Chart
DoorDash
US25809K1051
-9,26%
44,52%


-
-

 6 Monate Chart
American International Group (AIG)
US0268747849
-9,28%
23,18%
75,96
75,69
0,00
0,00
0,27
+0,36
22:15:00
21.11.2025
 6 Monate Chart
Coinbase
US19260Q1076
-9,36%
66,04%
240,41
238,16
0,00
0,00
2,25
+0,94
02:00:00
22.11.2025
 6 Monate Chart
American Water Works
US0304201033
-9,49%
21,68%
132,74
128,13
0,00
0,00
4,61
+3,60
22:15:00
21.11.2025
 6 Monate Chart
Avery Dennison
US0536111091
-9,49%
23,85%
170,46
166,01
0,00
0,00
4,45
+2,68
22:15:00
21.11.2025
 6 Monate Chart
Waste Management
US94106L1098
-9,59%
16,94%
216,62
216,80
0,00
0,00
-0,18
-0,08
22:15:00
21.11.2025
 6 Monate Chart
General Mills
US3703341046
-9,74%
21,19%
48,33
47,81
0,00
0,00
0,52
+1,09
22:15:00
21.11.2025
 6 Monate Chart
Campbell Soup
US1344291091
-10,02%
26,37%
31,66
30,80
0,00
0,00
0,86
+2,79
02:00:00
22.11.2025
 6 Monate Chart
Crown Castle
US22822V1017
-10,03%
22,97%
90,01
90,12
0,00
0,00
-0,11
-0,12
22:15:00
21.11.2025
 6 Monate Chart
Target
US87612E1064
-10,41%
30,54%
87,62
83,68
0,00
0,00
3,94
+4,71
22:15:00
21.11.2025
 6 Monate Chart
CoStar Group
US22160N1090
-10,42%
29,65%
67,25
65,52
0,00
0,00
1,73
+2,64
02:00:00
22.11.2025
 6 Monate Chart
Extra Space Storage
US30225T1025
-10,71%
20,81%
131,46
128,81
0,00
0,00
2,65
+2,06
22:15:00
21.11.2025
 6 Monate Chart
Linde
IE000S9YS762
-10,76%
14,80%


-
-

 6 Monate Chart
Airbnb
US0090661010
-10,81%
27,96%


-
-

 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-10,87%
26,17%
311,34
304,99
0,00
0,00
6,35
+2,08
22:15:00
21.11.2025
 6 Monate Chart
Cognizant
US1924461023
-10,99%
28,35%
75,98
72,35
0,00
0,00
3,63
+5,02
02:00:00
22.11.2025
 6 Monate Chart
Equity Residential
US29476L1070
-11,02%
19,39%
60,55
59,16
0,00
0,00
1,39
+2,35
22:15:00
21.11.2025
 6 Monate Chart
UDR
US9026531049
-11,08%
18,10%
35,59
34,68
0,00
0,00
0,91
+2,62
22:15:00
21.11.2025
 6 Monate Chart
Public Storage
US74460D1090
-11,10%
21,66%
269,51
265,45
0,00
0,00
4,06
+1,53
22:15:00
21.11.2025
 6 Monate Chart
Procter Gamble
US7427181091
-11,19%
15,58%
150,92
148,19
0,00
0,00
2,73
+1,84
22:15:00
21.11.2025
 6 Monate Chart
PPG Industries
US6935061076
-11,38%
27,51%
98,70
95,20
0,00
0,00
3,50
+3,68
22:15:00
21.11.2025
 6 Monate Chart
Philip Morris
US7181721090
-11,47%
28,91%
155,24
155,65
0,00
0,00
-0,41
-0,26
22:15:00
21.11.2025
 6 Monate Chart
AvalonBay Communities
US0534841012
-11,89%
19,28%
180,68
177,04
0,00
0,00
3,64
+2,06
22:15:00
21.11.2025
 6 Monate Chart
Gap
US3647601083
-11,99%
51,41%
21,60
22,31
21,60
21,60
-0,72
-3,20
08:22:00
24.11.2025
 6 Monate Chart
Boeing
US0970231058
-12,04%
28,23%
179,70
179,38
0,00
0,00
0,32
+0,18
22:15:00
21.11.2025
 6 Monate Chart
Texas Instruments
US8825081040
-12,27%
34,80%
159,40
153,33
0,00
0,00
6,07
+3,96
02:00:00
22.11.2025
 6 Monate Chart
Ameriprise Financial
US03076C1062
-12,40%
22,82%
447,56
441,63
0,00
0,00
5,93
+1,34
22:15:00
21.11.2025
 6 Monate Chart
Skyworks Solutions
US83088M1027
-12,76%
38,11%
62,61
60,50
0,00
0,00
2,11
+3,49
02:00:00
22.11.2025
 6 Monate Chart
VeriSign
US92343E1029
-12,77%
31,93%
251,42
248,42
0,00
0,00
3,00
+1,21
02:00:00
22.11.2025
 6 Monate Chart
CF Industries
US1252691001
-12,93%
35,76%
78,54
77,79
0,00
0,00
0,75
+0,96
22:15:00
21.11.2025
 6 Monate Chart
T-Mobile US
US8725901040
-13,00%
25,86%
209,48
210,51
0,00
0,00
-1,03
-0,49
02:00:00
22.11.2025
 6 Monate Chart
Church Dwight
US1713401024
-13,12%
21,03%
84,02
83,34
0,00
0,00
0,68
+0,82
22:15:00
21.11.2025
 6 Monate Chart
Microchip Technology
US5950171042
-13,16%
40,17%
50,90
49,02
0,00
0,00
1,88
+3,84
02:00:00
22.11.2025
 6 Monate Chart
Netflix
US64110L1061
-13,17%
30,94%
104,31
105,67
0,00
0,00
-1,36
-1,29
02:00:00
22.11.2025
 6 Monate Chart
Motorola Solutions
US6200763075
-13,19%
21,54%
368,99
367,04
0,00
0,00
1,95
+0,53
22:15:00
21.11.2025
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-13,51%
17,80%
133,61
130,87
0,00
0,00
2,74
+2,09
22:15:00
21.11.2025
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-13,51%
18,16%
154,43
151,66
0,00
0,00
2,77
+1,83
22:15:00
21.11.2025
 6 Monate Chart
The Western Union Company
US9598021098
-13,73%
35,11%
7,37
7,14
7,37
7,37
0,23
+3,18
08:05:00
24.11.2025
 6 Monate Chart
Costco Wholesale
US22160K1051
-13,78%
18,74%
899,01
893,29
0,00
0,00
5,72
+0,64
02:00:00
22.11.2025
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
-13,96%
31,40%
40,60
38,20
40,60
40,60
2,40
+6,28
08:12:00
24.11.2025
 6 Monate Chart
DaVita
US23918K1088
-14,32%
29,60%
120,25
115,35
0,00
0,00
4,90
+4,25
22:15:00
21.11.2025
 6 Monate Chart
News B
US65249B2088
-14,39%
25,18%
29,00
27,98
0,00
0,00
1,02
+3,65
02:00:00
22.11.2025
 6 Monate Chart
PayPal
US70450Y1038
-14,39%
34,78%
60,57
58,11
0,00
0,00
2,47
+4,24
02:00:00
22.11.2025
 6 Monate Chart
Republic Services
US7607591002
-14,91%
19,40%
219,00
218,43
0,00
0,00
0,57
+0,26
22:15:00
21.11.2025
 6 Monate Chart
Mondelez
US6092071058
-15,16%
23,94%
57,00
55,75
0,00
0,00
1,25
+2,24
02:00:00
22.11.2025
 6 Monate Chart
Colgate-Palmolive
US1941621039
-15,18%
17,86%
80,93
78,86
0,00
0,00
2,07
+2,62
22:15:00
21.11.2025
 6 Monate Chart
Iron Mountain
US46284V1017
-15,20%
29,96%
85,02
83,00
0,00
0,00
2,02
+2,43
22:15:00
21.11.2025
 6 Monate Chart
The Cigna Group Registered
US1255231003
-15,21%
35,18%
278,09
269,60
0,00
0,00
8,49
+3,15
22:15:00
21.11.2025
 6 Monate Chart
Equinix
US29444U7000
-15,36%
32,70%
754,68
752,81
0,00
0,00
1,87
+0,25
02:00:00
22.11.2025
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-15,49%
23,52%
195,02
195,25
0,00
0,00
-0,23
-0,12
02:00:00
22.11.2025
 6 Monate Chart
ONEOK
US6826801036
-15,60%
25,23%
70,53
69,72
0,00
0,00
0,81
+1,16
22:15:00
21.11.2025
 6 Monate Chart
Grainger
US3848021040
-15,89%
23,54%
952,15
925,15
0,00
0,00
27,00
+2,92
22:15:00
21.11.2025
 6 Monate Chart
International Flavors Fragrances
US4595061015
-16,02%
25,04%
67,45
64,56
0,00
0,00
2,89
+4,48
22:15:00
21.11.2025
 6 Monate Chart
Deckers Outdoor
US2435371073
-16,05%
41,94%
85,13
81,48
0,00
0,00
3,65
+4,48
22:15:00
21.11.2025
 6 Monate Chart
Honeywell
US4385161066
-16,15%
24,01%
190,02
188,14
0,00
0,00
1,88
+1,00
02:00:00
22.11.2025
 6 Monate Chart
Weyerhaeuser
US9621661043
-16,41%
29,22%
21,78
21,37
0,00
0,00
0,41
+1,92
22:15:00
21.11.2025
 6 Monate Chart
American Tower
US03027X1000
-16,76%
22,21%
179,56
179,12
0,00
0,00
0,44
+0,25
22:15:00
21.11.2025
 6 Monate Chart
Erie Indemnity
US29530P1021
-17,22%
27,83%
296,36
293,06
0,00
0,00
3,30
+1,13
02:00:00
22.11.2025
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-17,70%
27,78%
46,11
45,47
0,00
0,00
0,64
+1,41
22:15:00
21.11.2025
 6 Monate Chart
Cintas
US1729081059
-17,71%
24,44%
185,80
183,20
0,00
0,00
2,60
+1,42
02:00:00
22.11.2025
 6 Monate Chart
Salesforce
US79466L3024
-17,84%
31,64%
227,11
225,37
0,00
0,00
1,74
+0,77
22:15:00
21.11.2025
 6 Monate Chart
Align Technology
US0162551016
-18,33%
59,10%
142,56
132,81
0,00
0,00
9,75
+7,34
02:00:00
22.11.2025
 6 Monate Chart
Darden Restaurants
US2371941053
-18,43%
23,32%
174,72
169,21
0,00
0,00
5,51
+3,26
22:15:00
21.11.2025
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-19,31%
45,69%
44,80
42,55
0,00
0,00
2,25
+5,29
22:15:00
21.11.2025
 6 Monate Chart
Elevance Health
US0367521038
-19,82%
38,88%
321,73
313,99
0,00
0,00
7,74
+2,47
22:15:00
21.11.2025
 6 Monate Chart
Brown-Forman B
US1156372096
-19,97%
44,96%
28,45
27,90
0,00
0,00
0,55
+1,97
22:15:00
21.11.2025
 6 Monate Chart
ServiceNow
US81762P1021
-20,08%
32,91%
813,43
800,46
0,00
0,00
12,97
+1,62
22:15:00
21.11.2025
 6 Monate Chart
Progressive
US7433151039
-20,34%
22,36%
226,91
226,00
0,00
0,00
0,91
+0,40
22:15:00
21.11.2025
 6 Monate Chart
Accenture
IE00B4BNMY34
-20,47%
28,07%
251,85
240,79
0,00
0,00
11,06
+4,59
22:15:00
21.11.2025
 6 Monate Chart
Super Micro Computer
US86800U3023
-20,48%
68,75%
32,19
31,56
0,00
0,00
0,63
+2,00
02:00:00
22.11.2025
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-20,59%
30,49%
64,07
62,38
0,00
0,00
1,69
+2,71
22:15:00
21.11.2025
 6 Monate Chart
HP
US40434L1052
-20,82%
35,53%
23,96
22,61
0,00
0,00
1,35
+5,97
22:15:00
21.11.2025
 6 Monate Chart
DXC Technology
US23355L1061
-21,07%
41,71%
10,89
10,47
10,89
10,89
0,42
+3,96
08:22:00
24.11.2025
 6 Monate Chart
ConAgra Foods
US2058871029
-21,34%
31,84%
17,77
17,38
0,00
0,00
0,39
+2,24
22:15:00
21.11.2025
 6 Monate Chart
F5 Networks
US3156161024
-21,77%
40,68%
234,29
225,83
0,00
0,00
8,46
+3,75
02:00:00
22.11.2025
 6 Monate Chart
Adobe
US00724F1012
-21,91%
27,08%
324,19
312,40
0,00
0,00
11,79
+3,77
02:00:00
22.11.2025
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-22,28%
23,13%
180,92
178,95
0,00
0,00
1,97
+1,10
22:15:00
21.11.2025
 6 Monate Chart
Automatic Data Processing
US0530151036
-22,46%
18,47%
253,12
249,06
0,00
0,00
4,06
+1,63
02:00:00
22.11.2025
 6 Monate Chart
Roper Technolgies
US7766961061
-22,51%
21,68%
443,75
440,86
0,00
0,00
2,89
+0,66
02:00:00
22.11.2025
 6 Monate Chart
Equifax
US2944291051
-23,28%
35,38%
213,73
206,65
0,00
0,00
7,08
+3,43
22:15:00
21.11.2025
 6 Monate Chart
Comcast
US20030N1019
-23,44%
28,25%
27,35
26,63
0,00
0,00
0,72
+2,70
02:00:00
22.11.2025
 6 Monate Chart
Synopsys
US8716071076
-23,59%
71,63%
388,36
385,60
0,00
0,00
2,76
+0,72
02:00:00
22.11.2025
 6 Monate Chart
Clorox
US1890541097
-24,78%
26,70%
103,92
100,07
0,00
0,00
3,85
+3,85
22:15:00
21.11.2025
 6 Monate Chart
Alaska Air Group
US0116591092
-24,88%
41,66%
34,42
33,10
34,42
34,42
1,32
+3,99
08:15:00
24.11.2025
 6 Monate Chart
Pool
US73278L1052
-25,25%
33,86%
239,98
230,21
0,00
0,00
9,77
+4,24
02:00:00
22.11.2025
 6 Monate Chart
Hormel Foods
US4404521001
-25,35%
28,76%
22,69
22,32
0,00
0,00
0,37
+1,66
22:15:00
21.11.2025
 6 Monate Chart
International Paper
US4601461035
-25,68%
36,30%
37,67
35,60
0,00
0,00
2,07
+5,81
22:15:00
21.11.2025
 6 Monate Chart
Dow
US2605571031
-26,88%
52,74%
22,20
20,95
0,00
0,00
1,25
+5,97
22:15:00
21.11.2025
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-27,59%
28,25%
251,41
247,30
0,00
0,00
4,11
+1,66
22:15:00
21.11.2025
 6 Monate Chart
Kimberly-Clark
US4943681035
-27,67%
27,53%
105,18
103,76
0,00
0,00
1,42
+1,37
02:00:00
22.11.2025
 6 Monate Chart
Constellation Brands A
US21036P1084
-27,72%
30,74%
133,66
130,45
0,00
0,00
3,21
+2,46
22:15:00
21.11.2025
 6 Monate Chart
LKQ
US5018892084
-28,00%
38,44%
29,56
28,76
0,00
0,00
0,80
+2,78
02:00:00
22.11.2025
 6 Monate Chart
Eastman Chemical Company
US2774321002
-28,96%
45,07%
51,52
50,78
51,52
51,52
0,74
+1,46
08:15:00
24.11.2025
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-29,79%
45,19%
50,89
48,86
0,00
0,00
2,03
+4,15
22:15:00
21.11.2025
 6 Monate Chart
Paychex
US7043261079
-30,39%
23,93%
111,46
108,46
0,00
0,00
3,00
+2,77
02:00:00
22.11.2025
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-30,48%
28,09%
223,16
221,88
0,00
0,00
1,28
+0,58
02:00:00
22.11.2025
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-32,53%
38,27%
8,99
9,09
8,99
8,99
-0,10
-1,08
08:03:00
24.11.2025
 6 Monate Chart
The Mosaic
US61945C1036
-32,90%
41,24%
24,17
23,93
0,00
0,00
0,24
+1,00
22:15:00
21.11.2025
 6 Monate Chart
Under Armour
US9043111072
-36,62%
51,35%
3,76
3,74
3,76
3,76
0,02
+0,59
08:40:00
24.11.2025
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-38,20%
41,53%
31,63
30,35
0,00
0,00
1,28
+4,22
22:15:00
21.11.2025
 6 Monate Chart
Under Armour
US9043112062
-39,08%
50,75%
3,62
3,39
3,62
3,62
0,23
+6,78
08:02:00
24.11.2025
 6 Monate Chart
Centene
US15135B1017
-41,01%
70,48%
36,50
34,83
0,00
0,00
1,67
+4,79
22:15:00
21.11.2025
 6 Monate Chart
Baxter International
US0718131099
-42,30%
52,53%
18,31
17,42
0,00
0,00
0,89
+5,11
22:15:00
21.11.2025
 6 Monate Chart
Robert Half
US7703231032
-44,22%
35,64%
23,60
22,20
23,60
23,60
1,40
+6,31
08:15:00
24.11.2025
 6 Monate Chart
The Trade Desk A
US88339J1051
-46,80%
64,71%
39,65
38,35
0,00
0,00
1,30
+3,39
02:00:00
22.11.2025
 6 Monate Chart
CarMax
US1431301027
-47,45%
56,19%
30,27
29,10
30,27
30,66
1,17
+4,02
09:08:00
24.11.2025
 6 Monate Chart
Gartner
US3666511072
-50,23%
51,08%
234,18
224,13
0,00
0,00
10,05
+4,48
22:15:00
21.11.2025
 6 Monate Chart
Charter A
US16119P1084
-51,10%
39,33%
203,00
194,71
0,00
0,00
8,29
+4,26
02:00:00
22.11.2025
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-54,68%
42,93%
10,86
10,51
10,86
10,86
0,35
+3,33
08:09:00
24.11.2025
 6 Monate Chart
Fiserv
US3377381088
-63,72%
70,14%
60,84
59,77
0,00
0,00
1,07
+1,79
02:00:00
22.11.2025
 6 Monate Chart

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