S&P 500

S&P 500 handeln
6.869,94 PKT +12,82 PKT +0,19 %
Indikation, realtime*
6.871,41 PKT +14,29 PKT +0,21 %
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
435,69%
94,78%


-
-

 6 Monate Chart
Western Digital
US9581021055
190,25%
62,31%
168,71
161,00
162,38
169,46
7,71
+4,79
21:23:00
05.12.2025
 6 Monate Chart
Micron Technology
US5951121038
115,75%
53,75%
238,44
226,65
226,70
240,56
11,79
+5,20
21:23:00
05.12.2025
 6 Monate Chart
Intel
US4581401001
95,86%
65,41%
41,75
40,50
41,21
42,83
1,25
+3,07
21:23:00
05.12.2025
 6 Monate Chart
Albemarle
US0126531013
95,74%
68,65%
126,90
119,14
123,10
129,76
7,76
+6,51
21:22:00
05.12.2025
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
85,21%
31,23%
320,28
317,62
319,18
323,16
2,66
+0,84
21:22:00
05.12.2025
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
84,89%
30,09%
321,08
318,39
320,00
323,80
2,69
+0,84
21:22:00
05.12.2025
 6 Monate Chart
Lam Research
US5128073062
81,84%
42,80%
159,43
157,09
157,91
161,01
2,34
+1,49
21:23:00
05.12.2025
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
78,29%
63,36%
218,08
215,98
216,27
223,64
2,10
+0,97
21:22:00
05.12.2025
 6 Monate Chart
Caterpillar
US1491231015
69,28%
32,27%
602,80
599,15
597,95
606,59
3,65
+0,61
21:22:00
05.12.2025
 6 Monate Chart
Invesco
BMG491BT1088
66,92%
35,41%
26,11
25,21
25,20
26,38
0,90
+3,55
21:23:00
05.12.2025
 6 Monate Chart
Applied Materials
US0382221051
66,12%
44,91%
268,05
269,44
267,76
273,53
-1,39
-0,52
21:22:00
05.12.2025
 6 Monate Chart
Corning
US2193501051
65,51%
37,21%
85,59
85,45
84,93
86,68
0,14
+0,16
21:22:00
05.12.2025
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
61,68%
48,70%
156,42
158,05
154,44
158,03
-1,64
-1,03
21:18:00
05.12.2025
 6 Monate Chart
AppLovin
US03831W1080
61,23%
70,04%


-
-

 6 Monate Chart
Newmont
US6516391066
60,80%
46,88%
89,96
90,72
89,67
92,63
-0,76
-0,84
21:23:00
05.12.2025
 6 Monate Chart
KLA-Tencor
US4824801009
52,81%
35,74%
1.219,64
1.208,08
1.213,07
1.239,41
11,56
+0,96
21:22:00
05.12.2025
 6 Monate Chart
Cummins
US2310211063
52,44%
28,40%
511,82
510,74
507,09
514,23
1,08
+0,21
21:22:00
05.12.2025
 6 Monate Chart
Expedia
US30212P3038
51,89%
52,33%
264,09
258,38
258,51
265,88
5,71
+2,21
21:21:00
05.12.2025
 6 Monate Chart
General Motors
US37045V1008
50,36%
35,40%
76,23
75,29
75,00
77,00
0,94
+1,25
21:23:00
05.12.2025
 6 Monate Chart
Wynn Resorts
US9831341071
49,27%
35,42%
125,93
125,72
125,38
126,83
0,21
+0,17
21:22:00
05.12.2025
 6 Monate Chart
IQVIA
US46266C1053
48,72%
37,92%
225,33
224,92
221,78
226,00
0,41
+0,18
21:22:00
05.12.2025
 6 Monate Chart
Illumina
US4523271090
48,35%
59,29%
108,82
108,92
108,82
108,82
-0,10
-0,09
08:04:00
05.12.2025
 6 Monate Chart
Amphenol
US0320951017
48,24%
33,61%
138,60
139,46
137,03
139,96
-0,86
-0,62
21:22:00
05.12.2025
 6 Monate Chart
Incyte
US45337C1027
47,47%
34,59%
102,56
100,46
98,54
103,63
2,10
+2,09
21:22:00
05.12.2025
 6 Monate Chart
V.F.
US9182041080
44,92%
63,37%
16,22
16,17
15,66
16,45
0,05
+0,30
20:23:00
05.12.2025
 6 Monate Chart
Estée Lauder Companies
US5184391044
44,08%
46,51%
105,37
103,82
103,22
105,75
1,55
+1,49
21:22:00
05.12.2025
 6 Monate Chart
Broadcom
US11135F1012
43,44%
42,99%
389,53
381,03
385,16
393,53
8,50
+2,23
21:22:00
05.12.2025
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
43,17%
36,70%
233,31
233,41
232,05
235,59
-0,10
-0,04
21:22:00
05.12.2025
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
41,65%
40,52%
720,24
722,80
717,53
736,00
-2,56
-0,35
21:22:00
05.12.2025
 6 Monate Chart
DuPont de Nemours
US26614N1028
39,52%
28,29%
40,53
39,82
39,81
40,76
0,71
+1,78
21:22:00
05.12.2025
 6 Monate Chart
Comerica
US2003401070
39,22%
35,46%
72,00
71,00
72,00
72,00
1,00
+1,41
08:10:00
05.12.2025
 6 Monate Chart
Tapestry
US8760301072
39,05%
40,62%
116,01
115,06
114,65
116,34
0,95
+0,83
21:23:00
05.12.2025
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
37,53%
31,10%
302,59
315,88
300,30
314,71
-13,29
-4,21
21:18:00
05.12.2025
 6 Monate Chart
Synchrony Financial
US87165B1035
36,48%
27,34%
80,56
80,40
79,36
80,62
0,16
+0,20
21:22:00
05.12.2025
 6 Monate Chart
Citigroup
US1729674242
36,36%
25,48%
108,95
107,79
107,57
109,03
1,16
+1,08
21:22:00
05.12.2025
 6 Monate Chart
Goldman Sachs
US38141G1040
35,91%
25,90%
852,74
837,83
837,00
856,19
14,91
+1,78
21:23:00
05.12.2025
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
35,85%
35,19%
571,35
575,24
569,65
578,05
-3,89
-0,68
21:22:00
05.12.2025
 6 Monate Chart
Apple
US0378331005
35,55%
25,20%
278,59
280,70
278,05
281,13
-2,11
-0,75
21:22:00
05.12.2025
 6 Monate Chart
Valero Energy
US91913Y1001
34,64%
34,22%
175,88
174,95
174,72
178,09
0,93
+0,53
21:23:00
05.12.2025
 6 Monate Chart
Palantir
US69608A1088
34,38%
52,25%
181,80
177,92
177,18
182,15
3,88
+2,18
21:23:00
05.12.2025
 6 Monate Chart
IDEXX Laboratories
US45168D1046
34,34%
50,23%
712,14
717,47
710,79
721,03
-5,33
-0,74
21:20:00
05.12.2025
 6 Monate Chart
Electronic Arts
US2855121099
34,17%
34,42%
203,79
203,44
203,32
203,90
0,35
+0,17
21:21:00
05.12.2025
 6 Monate Chart
Delta Air Lines
US2473617023
33,85%
46,54%
67,38
67,24
66,30
67,74
0,14
+0,21
21:22:00
05.12.2025
 6 Monate Chart
D.R. Horton
US23331A1097
33,25%
42,26%
159,53
160,73
159,28
162,09
-1,20
-0,75
21:22:00
05.12.2025
 6 Monate Chart
Tesla
US88160R1014
33,18%
52,93%
455,48
454,53
451,66
458,87
0,95
+0,21
21:23:00
05.12.2025
 6 Monate Chart
Citizens Financial Group
US1746101054
33,09%
28,65%
55,80
55,88
55,61
56,17
-0,08
-0,14
21:22:00
05.12.2025
 6 Monate Chart
Biogen
US09062X1037
32,28%
34,73%
182,38
181,98
181,42
183,04
0,40
+0,22
21:20:00
05.12.2025
 6 Monate Chart
Morgan Stanley
US6174464486
31,95%
24,27%
176,49
174,89
174,32
177,30
1,60
+0,91
21:23:00
05.12.2025
 6 Monate Chart
Halliburton
US4062161017
31,84%
44,63%
28,60
27,83
27,88
28,61
0,77
+2,77
21:23:00
05.12.2025
 6 Monate Chart
Welltower
US95040Q1040
31,22%
23,35%
204,71
203,87
203,05
204,71
0,84
+0,41
21:23:00
05.12.2025
 6 Monate Chart
United Airlines
US9100471096
30,82%
48,79%
105,38
104,73
103,15
105,62
0,65
+0,62
21:23:00
05.12.2025
 6 Monate Chart
Baker Hughes
US05722G1004
30,77%
37,19%
49,28
50,61
49,22
50,75
-1,33
-2,63
21:22:00
05.12.2025
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
30,57%
36,16%
188,66
187,54
187,24
189,01
1,13
+0,60
21:20:00
05.12.2025
 6 Monate Chart
AES
US00130H1059
29,87%
52,52%
14,05
13,93
13,90
14,16
0,12
+0,86
21:21:00
05.12.2025
 6 Monate Chart
Nucor
US6703461052
29,76%
36,92%
160,20
162,54
159,58
162,77
-2,34
-1,44
21:22:00
05.12.2025
 6 Monate Chart
Eli Lilly
US5324571083
29,42%
38,70%
1.006,73
1.014,49
1.005,82
1.027,00
-7,76
-0,76
21:22:00
05.12.2025
 6 Monate Chart
Sealed Air
US81211K1007
29,29%
37,50%
35,80
36,20
35,80
35,80
-0,40
-1,10
15:48:00
05.12.2025
 6 Monate Chart
Expeditors International of Washington
US3021301094
29,27%
28,73%
150,60
150,50
149,78
151,67
0,10
+0,07
21:23:00
05.12.2025
 6 Monate Chart
PulteGroup
US7458671010
28,79%
37,16%
127,37
127,89
127,13
129,33
-0,52
-0,41
21:22:00
05.12.2025
 6 Monate Chart
Hanesbrands
US4103451021
28,71%
70,30%
5,52
5,66
0,00
0,00
-0,14
-2,52
07:43:00
01.12.2025
 6 Monate Chart
Johnson Johnson
US4781601046
28,58%
17,54%
202,31
202,48
200,89
203,27
-0,17
-0,08
21:22:00
05.12.2025
 6 Monate Chart
EMCOR Group
US29084Q1004
28,50%
43,77%
627,20
635,36
624,72
633,26
-8,16
-1,28
21:17:00
05.12.2025
 6 Monate Chart
Agilent Technologies
US00846U1016
28,10%
30,03%
145,02
148,32
144,77
148,79
-3,30
-2,22
21:22:00
05.12.2025
 6 Monate Chart
Parker Hannifin
US7010941042
27,51%
25,61%
879,98
873,66
872,79
881,99
6,32
+0,72
21:22:00
05.12.2025
 6 Monate Chart
Dollar Tree
US2567461080
27,30%
35,54%
123,95
115,87
115,80
125,75
8,08
+6,97
21:22:00
05.12.2025
 6 Monate Chart
Merck
US58933Y1055
27,11%
30,17%
100,11
100,89
99,19
102,00
-0,78
-0,77
21:22:00
05.12.2025
 6 Monate Chart
NVIDIA
US67066G1040
26,68%
34,11%
181,89
183,38
180,92
184,65
-1,49
-0,81
21:23:00
05.12.2025
 6 Monate Chart
CBRE Group A
US12504L1098
26,61%
27,20%
161,20
161,47
160,95
161,87
-0,27
-0,17
21:20:00
05.12.2025
 6 Monate Chart
Datadog A
US23804L1035
25,64%
56,40%


-
-

 6 Monate Chart
Cardinal Health
US14149Y1082
25,41%
34,30%
199,01
199,19
198,10
199,76
-0,18
-0,09
21:21:00
05.12.2025
 6 Monate Chart
Interactive Brokers Group
US45841N1072
25,30%
37,41%
64,62
65,95
64,56
66,01
-1,33
-2,02
21:22:00
05.12.2025
 6 Monate Chart
Ford Motor
US3453708600
25,25%
36,27%
13,05
13,14
13,02
13,28
-0,10
-0,72
21:22:00
05.12.2025
 6 Monate Chart
Analog Devices
US0326541051
25,17%
29,92%
282,34
277,26
279,17
283,10
5,08
+1,83
21:22:00
05.12.2025
 6 Monate Chart
Oracle
US68389X1054
25,15%
71,91%
216,71
214,33
213,65
219,47
2,38
+1,11
21:23:00
05.12.2025
 6 Monate Chart
HCA
US40412C1018
24,81%
27,00%
484,25
487,66
483,86
490,86
-3,41
-0,70
21:22:00
05.12.2025
 6 Monate Chart
Bank of New York Mellon
US0640581007
24,52%
21,47%
114,64
113,95
113,41
114,92
0,69
+0,61
21:22:00
05.12.2025
 6 Monate Chart
Rockwell Automation
US7739031091
24,07%
34,41%
403,98
403,89
402,22
406,04
0,09
+0,02
21:22:00
05.12.2025
 6 Monate Chart
Ralph Lauren A
US7512121010
24,04%
37,42%
366,04
356,97
356,75
367,23
9,07
+2,54
21:21:00
05.12.2025
 6 Monate Chart
Archer Daniels Midland
US0394831020
23,68%
36,71%
59,11
59,36
58,98
59,56
-0,25
-0,42
21:22:00
05.12.2025
 6 Monate Chart
Ventas
US92276F1003
23,47%
20,13%
80,77
80,45
79,55
80,82
0,32
+0,40
21:22:00
05.12.2025
 6 Monate Chart
Quanta Services
US74762E1029
22,47%
40,99%
462,89
464,84
456,61
465,00
-1,95
-0,42
21:22:00
05.12.2025
 6 Monate Chart
Leggett Platt
US5246601075
22,34%
53,39%
9,65
9,64
9,65
9,65
0,01
+0,15
08:02:00
05.12.2025
 6 Monate Chart
Phillips 66
US7185461040
21,72%
25,69%
140,43
139,42
139,70
142,50
1,01
+0,72
21:22:00
05.12.2025
 6 Monate Chart
American Express
US0258161092
21,71%
24,02%
371,54
371,15
369,06
374,86
0,39
+0,11
21:22:00
05.12.2025
 6 Monate Chart
Hasbro
US4180561072
21,58%
24,83%
81,47
81,85
81,45
82,42
-0,38
-0,46
21:22:00
05.12.2025
 6 Monate Chart
State Street
US8574771031
21,55%
28,04%
123,72
121,87
121,40
124,19
1,85
+1,52
21:22:00
05.12.2025
 6 Monate Chart
TKO GROUP
US87256C1018
21,08%
30,76%
202,15
200,87
200,46
202,47
1,28
+0,64
21:21:00
05.12.2025
 6 Monate Chart
General Dynamics
US3695501086
20,98%
19,35%
336,30
341,70
333,99
341,50
-5,40
-1,58
21:23:00
05.12.2025
 6 Monate Chart
Ross Stores
US7782961038
20,76%
23,95%
177,32
177,09
176,06
177,93
0,23
+0,13
21:23:00
05.12.2025
 6 Monate Chart
AbbVie
US00287Y1091
20,66%
25,95%
226,43
228,71
225,06
229,00
-2,28
-1,00
21:22:00
05.12.2025
 6 Monate Chart
Mettler-Toledo International
US5926881054
19,97%
28,24%
1.410,21
1.422,81
1.408,47
1.422,82
-12,60
-0,89
21:18:00
05.12.2025
 6 Monate Chart
FedEx
US31428X1063
19,62%
28,41%
274,57
274,05
273,99
276,49
0,52
+0,19
21:19:00
05.12.2025
 6 Monate Chart
Lennar
US5260571048
19,58%
39,82%
124,67
126,75
124,43
128,18
-2,08
-1,64
21:22:00
05.12.2025
 6 Monate Chart
Dell Technologies
US24703L2025
19,40%
44,80%
138,15
138,99
136,12
139,00
-0,84
-0,60
21:22:00
05.12.2025
 6 Monate Chart
Northern Trust
US6658591044
19,15%
28,30%
133,18
133,21
132,03
133,61
-0,03
-0,02
21:20:00
05.12.2025
 6 Monate Chart
Gap
US3647601083
19,09%
41,48%
22,56
22,82
22,56
22,56
-0,26
-1,12
08:16:00
05.12.2025
 6 Monate Chart
Universal Health Services
US9139031002
18,79%
32,23%
230,49
230,59
229,73
232,86
-0,10
-0,04
21:12:00
05.12.2025
 6 Monate Chart
Regions Financial
US7591EP1005
18,52%
27,29%
26,45
26,41
26,25
26,56
0,04
+0,13
21:23:00
05.12.2025
 6 Monate Chart
Marathon Petroleum
US56585A1025
18,40%
30,45%
191,43
190,15
190,36
193,44
1,28
+0,67
21:22:00
05.12.2025
 6 Monate Chart
Raytheon Technologies
US75513E1010
18,29%
23,78%
170,61
171,31
168,94
171,66
-0,70
-0,41
21:23:00
05.12.2025
 6 Monate Chart
Bank of America
US0605051046
18,25%
21,55%
53,98
54,16
53,75
54,82
-0,18
-0,33
21:22:00
05.12.2025
 6 Monate Chart
Cisco
US17275R1023
18,08%
24,24%
77,90
77,76
77,40
78,19
0,14
+0,18
21:22:00
05.12.2025
 6 Monate Chart
Fox
US35137L1052
17,77%
30,81%
68,87
67,79
67,77
69,24
1,08
+1,59
21:22:00
05.12.2025
 6 Monate Chart
Hologic
US4364401012
17,43%
23,83%
75,00
74,86
74,86
75,10
0,14
+0,18
21:22:00
05.12.2025
 6 Monate Chart
JPMorgan Chase
US46625H1005
17,07%
19,70%
315,54
316,10
314,83
318,48
-0,56
-0,18
21:23:00
05.12.2025
 6 Monate Chart
Medtronic
IE00BTN1Y115
16,53%
19,19%
101,65
101,99
101,57
102,43
-0,34
-0,33
21:23:00
05.12.2025
 6 Monate Chart
NextEra Energy
US65339F1012
16,12%
28,21%
83,48
83,39
83,19
84,18
0,09
+0,10
21:23:00
05.12.2025
 6 Monate Chart
Amgen
US0311621009
15,86%
25,99%
331,14
340,16
330,22
340,87
-9,02
-2,65
21:22:00
05.12.2025
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
15,85%
41,60%
23,36
22,90
20,62
23,36
0,46
+1,99
21:23:00
05.12.2025
 6 Monate Chart
Ulta Beauty
US90384S3031
15,79%
28,09%
603,86
533,95
575,01
611,77
69,91
+13,09
21:23:00
05.12.2025
 6 Monate Chart
Norfolk Southern
US6558441084
15,60%
21,21%
294,81
295,13
293,70
295,56
-0,32
-0,11
21:22:00
05.12.2025
 6 Monate Chart
CVS Health
US1266501006
15,52%
27,96%
75,28
76,75
74,98
76,89
-1,47
-1,92
21:22:00
05.12.2025
 6 Monate Chart
Prologis
US74340W1036
15,49%
21,57%
128,45
128,18
127,87
128,77
0,27
+0,21
21:22:00
05.12.2025
 6 Monate Chart
Danaher
US2358511028
15,49%
31,76%
226,70
227,13
225,03
228,35
-0,43
-0,19
21:22:00
05.12.2025
 6 Monate Chart
Loews
US5404241086
15,29%
18,55%
103,00
104,49
102,66
104,33
-1,49
-1,43
21:22:00
05.12.2025
 6 Monate Chart
QUALCOMM
US7475251036
14,91%
35,94%
176,54
174,35
174,55
177,25
2,19
+1,26
21:23:00
05.12.2025
 6 Monate Chart
Devon Energy
US25179M1036
14,89%
32,62%
37,95
37,71
37,58
38,27
0,24
+0,64
21:22:00
05.12.2025
 6 Monate Chart
Allegion
IE00BFRT3W74
14,88%
24,54%
159,47
160,85
158,88
163,00
-1,38
-0,86
21:22:00
05.12.2025
 6 Monate Chart
TJX Cos.
US8725401090
14,27%
17,61%
152,58
150,30
149,98
152,70
2,28
+1,52
21:23:00
05.12.2025
 6 Monate Chart
KeyCorp
US4932671088
14,18%
23,60%
19,39
19,11
19,14
19,72
0,28
+1,44
21:22:00
05.12.2025
 6 Monate Chart
Paccar
US6937181088
13,78%
26,68%
110,17
108,50
108,07
110,50
1,67
+1,54
21:23:00
05.12.2025
 6 Monate Chart
Sempra Energy
US8168511090
13,71%
21,53%
90,93
90,07
89,80
91,12
0,86
+0,95
21:23:00
05.12.2025
 6 Monate Chart
Monster Beverage
US61174X1090
13,36%
23,69%
73,75
73,26
73,20
73,99
0,49
+0,67
21:23:00
05.12.2025
 6 Monate Chart
Capital One Financial
US14040H1059
13,29%
32,53%
231,65
229,71
228,56
233,01
1,94
+0,84
21:22:00
05.12.2025
 6 Monate Chart
United Rentals
US9113631090
13,03%
30,21%
797,95
807,74
797,79
813,32
-9,79
-1,21
21:23:00
05.12.2025
 6 Monate Chart
Walmart
US9311421039
12,98%
24,31%
115,21
114,84
114,70
116,26
0,37
+0,32
21:23:00
05.12.2025
 6 Monate Chart
Marriott
US5719032022
12,93%
25,25%
293,73
296,00
292,97
296,27
-2,27
-0,77
21:23:00
05.12.2025
 6 Monate Chart
IBM
US4592001014
12,90%
30,25%
308,77
307,99
307,34
311,81
0,78
+0,25
21:23:00
05.12.2025
 6 Monate Chart
Fifth Third Bancorp
US3167731005
12,63%
24,83%
45,91
45,46
45,20
46,07
0,45
+0,99
21:22:00
05.12.2025
 6 Monate Chart
Cadence Design Systems
US1273871087
12,51%
34,07%
338,23
337,30
336,28
340,96
0,93
+0,28
21:22:00
05.12.2025
 6 Monate Chart
Wells Fargo
US9497461015
12,43%
27,45%
90,15
90,21
89,74
91,11
-0,07
-0,07
21:23:00
05.12.2025
 6 Monate Chart
3M
US88579Y1010
12,28%
24,59%
167,89
169,27
165,72
169,27
-1,38
-0,82
21:22:00
05.12.2025
 6 Monate Chart
Cencora
US03073E1055
12,13%
27,69%
340,04
337,63
336,57
341,18
2,41
+0,71
21:22:00
05.12.2025
 6 Monate Chart
Mohawk Industries
US6081901042
12,00%
36,73%
110,60
111,96
110,54
113,02
-1,36
-1,21
21:22:00
05.12.2025
 6 Monate Chart
American Electric Power
US0255371017
11,73%
19,98%
118,01
118,04
117,18
118,11
-0,03
-0,03
21:21:00
05.12.2025
 6 Monate Chart
Gilead Sciences
US3755581036
11,35%
28,89%
121,56
122,62
120,39
122,53
-1,06
-0,86
21:22:00
05.12.2025
 6 Monate Chart
Entergy
US29364G1031
11,11%
24,73%
94,48
94,46
93,82
94,80
0,02
+0,02
21:22:00
05.12.2025
 6 Monate Chart
Waters
US9418481035
11,09%
40,01%
396,29
396,37
393,27
398,16
-0,08
-0,02
21:23:00
05.12.2025
 6 Monate Chart
U.S. Bancorp
US9029733048
10,83%
27,76%
51,37
51,37
51,13
51,78
0,00
+0,00
21:23:00
05.12.2025
 6 Monate Chart
Schlumberger
AN8068571086
10,82%
32,85%
38,76
38,12
38,23
39,00
0,64
+1,68
21:22:00
05.12.2025
 6 Monate Chart
Simon Property Group
US8288061091
10,53%
19,30%
182,56
183,32
182,16
183,70
-0,76
-0,41
21:20:00
05.12.2025
 6 Monate Chart
ExxonMobil
US30231G1022
10,34%
22,40%
117,34
117,14
116,80
118,77
0,20
+0,17
21:23:00
05.12.2025
 6 Monate Chart
Xcel Energy
US98389B1008
10,24%
20,08%
77,51
77,77
76,99
77,74
-0,27
-0,34
21:23:00
05.12.2025
 6 Monate Chart
Akamai
US00971T1016
10,16%
30,55%
83,15
86,60
83,00
86,63
-3,45
-3,98
21:22:00
05.12.2025
 6 Monate Chart
Becton, Dickinson
US0758871091
10,11%
28,05%
194,36
193,76
194,00
196,03
0,60
+0,31
21:22:00
05.12.2025
 6 Monate Chart
CSX
US1264081035
10,03%
23,65%
36,37
36,18
36,13
36,55
0,19
+0,51
21:22:00
05.12.2025
 6 Monate Chart
Martin Marietta Materials
US5732841060
10,02%
20,54%
624,16
618,78
617,11
624,56
5,38
+0,87
21:22:00
05.12.2025
 6 Monate Chart
Ametek
US0311001004
10,00%
21,79%
199,62
199,22
198,55
201,36
0,40
+0,20
21:22:00
05.12.2025
 6 Monate Chart
Northrop Grumman
US6668071029
9,97%
21,34%
548,17
553,00
544,25
551,84
-4,83
-0,87
21:21:00
05.12.2025
 6 Monate Chart
Qorvo
US74736K1016
9,68%
45,67%
76,18
76,13
76,18
76,19
0,05
+0,07
15:48:00
05.12.2025
 6 Monate Chart
Textron
US8832031012
9,68%
23,73%
83,16
83,14
82,25
83,34
0,02
+0,02
21:22:00
05.12.2025
 6 Monate Chart
T. Rowe Price Group
US74144T1088
9,64%
23,64%
106,83
105,79
105,38
107,10
1,04
+0,98
21:23:00
05.12.2025
 6 Monate Chart
MGM Resorts International
US5529531015
9,55%
36,06%
36,74
35,39
35,31
36,81
1,35
+3,81
21:23:00
05.12.2025
 6 Monate Chart
Emerson Electric
US2910111044
9,54%
28,11%
137,59
136,64
136,27
138,06
0,95
+0,70
21:21:00
05.12.2025
 6 Monate Chart
McKesson
US58155Q1031
9,38%
26,88%
807,96
814,18
806,54
818,31
-6,22
-0,76
21:23:00
05.12.2025
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
9,28%
28,40%
114,22
114,20
113,46
114,42
0,02
+0,02
21:23:00
05.12.2025
 6 Monate Chart
Stanley Black Decker
US8545021011
9,24%
37,82%
72,68
72,21
71,93
73,35
0,47
+0,65
21:21:00
05.12.2025
 6 Monate Chart
PepsiCo
US7134481081
9,08%
23,90%
145,07
146,91
144,53
145,78
-1,84
-1,25
21:23:00
05.12.2025
 6 Monate Chart
PNC Financial Services Group
US6934751057
9,03%
21,18%
198,55
198,27
197,26
199,00
0,28
+0,14
21:20:00
05.12.2025
 6 Monate Chart
NXP Semiconductors
NL0009538784
8,99%
36,50%
230,27
226,16
228,50
230,98
4,11
+1,82
21:22:00
05.12.2025
 6 Monate Chart
Hilton Worldwide
US43300A2033
8,83%
23,77%
272,22
273,45
271,91
274,62
-1,23
-0,45
21:22:00
05.12.2025
 6 Monate Chart
CBOE
US12503M1080
8,79%
22,26%
253,26
254,69
251,94
253,54
-1,43
-0,56
21:14:00
05.12.2025
 6 Monate Chart
Chevron
US1667641005
8,38%
21,82%
151,68
152,26
150,89
152,61
-0,58
-0,38
21:22:00
05.12.2025
 6 Monate Chart
Amazon
US0231351067
8,31%
31,70%
229,29
229,11
228,74
231,24
0,18
+0,08
21:22:00
05.12.2025
 6 Monate Chart
Hershey
US4278661081
7,95%
30,20%
182,02
182,46
180,57
183,04
-0,44
-0,24
21:23:00
05.12.2025
 6 Monate Chart
Humana
US4448591028
7,93%
44,75%
258,30
253,02
256,27
262,35
5,28
+2,09
21:23:00
05.12.2025
 6 Monate Chart
NetApp
US64110D1046
7,89%
41,46%
117,45
115,99
115,96
117,70
1,46
+1,26
21:22:00
05.12.2025
 6 Monate Chart
Xylem
US98419M1009
7,83%
20,27%
139,05
140,87
138,94
140,90
-1,82
-1,29
21:23:00
05.12.2025
 6 Monate Chart
Vulcan Materials
US9291601097
7,76%
20,36%
294,80
293,65
291,56
296,32
1,15
+0,39
21:21:00
05.12.2025
 6 Monate Chart
Williams-Sonoma
US9699041011
7,69%
33,20%
179,88
176,66
177,17
181,60
3,22
+1,82
21:22:00
05.12.2025
 6 Monate Chart
Tractor Supply
US8923561067
7,62%
30,37%
54,23
54,38
53,96
54,60
-0,15
-0,28
21:23:00
05.12.2025
 6 Monate Chart
UnitedHealth
US91324P1021
7,61%
38,94%
331,12
333,49
328,55
335,38
-2,37
-0,71
21:23:00
05.12.2025
 6 Monate Chart
PerkinElmer
US7140461093
7,57%
33,60%
101,25
102,55
101,15
103,13
-1,30
-1,27
21:22:00
05.12.2025
 6 Monate Chart
Pfizer
US7170811035
7,38%
26,40%
26,06
25,70
25,65
26,08
0,36
+1,38
21:23:00
05.12.2025
 6 Monate Chart
Principal Financial Group
US74251V1026
7,35%
20,80%
87,65
85,93
85,78
87,68
1,72
+2,00
21:22:00
05.12.2025
 6 Monate Chart
Blackstone
US09260D1072
7,15%
30,09%
152,26
151,39
150,83
153,82
0,87
+0,57
21:22:00
05.12.2025
 6 Monate Chart
Edwards Lifesciences
US28176E1082
6,98%
23,59%
86,58
85,78
86,25
87,88
0,80
+0,93
21:21:00
05.12.2025
 6 Monate Chart
Southwest Airlines
US8447411088
6,72%
37,37%
37,93
35,81
35,31
38,16
2,12
+5,92
21:23:00
05.12.2025
 6 Monate Chart
FirstEnergy
US3379321074
6,67%
18,31%
45,27
45,14
44,82
45,30
0,13
+0,29
21:20:00
05.12.2025
 6 Monate Chart
Host Hotels Resorts
US44107P1049
6,62%
29,29%
17,37
17,16
17,11
17,42
0,21
+1,22
21:22:00
05.12.2025
 6 Monate Chart
O Reilly Automotive
US67103H1077
6,31%
24,60%
98,73
99,51
97,99
99,85
-0,78
-0,78
21:23:00
05.12.2025
 6 Monate Chart
Freeport-McMoRan
US35671D8570
6,31%
45,30%
45,29
44,61
45,13
45,96
0,68
+1,51
21:22:00
05.12.2025
 6 Monate Chart
Raymond James Financial
US7547301090
6,25%
24,72%
163,24
162,60
161,97
164,01
0,64
+0,39
21:19:00
05.12.2025
 6 Monate Chart
Coterra Energy
US1270971039
6,07%
34,66%
27,52
27,34
27,37
27,99
0,18
+0,66
21:22:00
05.12.2025
 6 Monate Chart
Carnival
PA1436583006
6,04%
40,06%
25,89
25,82
25,66
26,04
0,07
+0,27
21:22:00
05.12.2025
 6 Monate Chart
Charles Schwab
US8085131055
5,98%
26,52%
94,56
95,03
94,52
95,62
-0,47
-0,49
21:22:00
05.12.2025
 6 Monate Chart
Assurant
US04621X1081
5,56%
26,94%
222,52
224,27
220,97
223,56
-1,75
-0,78
21:19:00
05.12.2025
 6 Monate Chart
Take Two
US8740541094
5,46%
27,57%
247,36
247,51
246,84
251,23
-0,15
-0,06
21:22:00
05.12.2025
 6 Monate Chart
eBay
US2786421030
5,37%
41,71%
82,42
82,13
81,54
82,58
0,29
+0,35
21:22:00
05.12.2025
 6 Monate Chart
Lowes Companies
US5486611073
5,36%
21,72%
248,40
246,17
245,88
248,57
2,23
+0,91
21:22:00
05.12.2025
 6 Monate Chart
Coinbase
US19260Q1076
5,13%
66,83%
271,70
274,05
265,05
273,57
-2,35
-0,86
21:22:00
05.12.2025
 6 Monate Chart
Snap-On
US8330341012
4,85%
23,67%
347,21
346,13
343,71
348,00
1,08
+0,31
21:18:00
05.12.2025
 6 Monate Chart
Nasdaq
US6311031081
4,83%
25,46%
90,09
90,29
89,91
90,54
-0,20
-0,22
21:21:00
05.12.2025
 6 Monate Chart
Franklin Resources
US3546131018
4,72%
27,01%
23,40
23,14
23,05
23,49
0,26
+1,12
21:21:00
05.12.2025
 6 Monate Chart
Cincinnati Financial
US1720621010
4,70%
22,03%
162,50
163,01
161,61
162,74
-0,51
-0,31
21:21:00
05.12.2025
 6 Monate Chart
Alliant Energy
US0188021085
4,63%
17,57%
65,84
65,71
65,25
65,84
0,13
+0,20
21:22:00
05.12.2025
 6 Monate Chart
Huntington BancAkties
US4461501045
4,56%
25,55%
16,95
17,10
16,90
17,05
-0,16
-0,91
21:22:00
05.12.2025
 6 Monate Chart
ConocoPhillips
US20825C1045
4,48%
30,74%
94,46
93,12
92,27
95,03
1,34
+1,44
21:23:00
05.12.2025
 6 Monate Chart
Dollar General
US2566771059
4,46%
29,82%
133,11
125,29
124,42
135,08
7,82
+6,24
21:22:00
05.12.2025
 6 Monate Chart
M&T Bank
US55261F1049
4,37%
25,09%
196,00
195,57
194,40
196,29
0,43
+0,22
21:22:00
05.12.2025
 6 Monate Chart
Union Pacific
US9078181081
4,31%
19,77%
236,38
237,29
235,76
237,01
-0,91
-0,38
21:21:00
05.12.2025
 6 Monate Chart
Dover
US2600031080
4,22%
23,25%
190,75
190,64
189,73
190,92
0,11
+0,06
21:22:00
05.12.2025
 6 Monate Chart
Nisource
US65473P1057
4,09%
22,05%
42,24
41,89
41,75
42,24
0,35
+0,82
21:22:00
05.12.2025
 6 Monate Chart
Best Buy
US0865161014
4,07%
35,84%
74,00
74,06
73,26
74,44
-0,06
-0,08
21:22:00
05.12.2025
 6 Monate Chart
Prudential Financial
US7443201022
4,00%
22,67%
111,76
110,25
110,22
111,84
1,51
+1,37
21:23:00
05.12.2025
 6 Monate Chart
Pentair
IE00BLS09M33
3,73%
22,04%
104,40
104,89
104,09
105,29
-0,49
-0,47
21:23:00
05.12.2025
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
3,60%
31,65%
52,14
51,95
51,70
52,51
0,19
+0,37
21:22:00
05.12.2025
 6 Monate Chart
Expand Energy
US1651677353
3,48%
42,31%
123,73
122,09
123,39
126,62
1,64
+1,34
21:22:00
05.12.2025
 6 Monate Chart
Dominion Energy
US25746U1097
3,46%
18,48%
59,10
59,84
58,65
59,13
-0,74
-1,24
21:22:00
05.12.2025
 6 Monate Chart
Aflac
US0010551028
2,87%
19,37%
109,28
109,24
108,51
109,36
0,04
+0,04
21:22:00
05.12.2025
 6 Monate Chart
Nike
US6541061031
2,84%
37,86%
65,84
65,69
64,89
66,06
0,15
+0,23
21:22:00
05.12.2025
 6 Monate Chart
Global Payments
US37940X1028
2,68%
31,95%
79,03
79,74
78,91
81,04
-0,71
-0,89
21:23:00
05.12.2025
 6 Monate Chart
Quest Diagnostics
US74834L1008
2,60%
23,44%
182,50
184,18
182,19
184,10
-1,68
-0,91
21:20:00
05.12.2025
 6 Monate Chart
A.O. Smith
US8318652091
2,35%
24,91%
68,12
67,20
67,41
68,38
0,92
+1,37
21:22:00
05.12.2025
 6 Monate Chart
Realty
US7561091049
1,79%
14,97%
58,79
58,21
58,17
58,86
0,58
+1,00
21:23:00
05.12.2025
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
1,78%
43,78%
19,05
18,80
18,67
19,23
0,25
+1,30
21:23:00
05.12.2025
 6 Monate Chart
Eaton
IE00B8KQN827
1,75%
32,40%
337,50
338,93
336,00
340,01
-1,43
-0,42
21:22:00
05.12.2025
 6 Monate Chart
Edison International
US2810201077
1,33%
30,24%
58,24
57,55
57,50
58,28
0,69
+1,20
21:22:00
05.12.2025
 6 Monate Chart
Microsoft
US5949181045
1,30%
18,56%
481,93
480,84
478,91
483,40
1,09
+0,23
21:23:00
05.12.2025
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
1,28%
36,58%
455,00
457,36
454,67
461,86
-2,36
-0,52
21:23:00
05.12.2025
 6 Monate Chart
Exelon
US30161N1019
1,18%
17,85%
44,03
43,91
43,78
44,22
0,12
+0,26
21:22:00
05.12.2025
 6 Monate Chart
Ameren
US0236081024
1,17%
16,13%
100,52
100,85
99,65
100,86
-0,33
-0,33
21:22:00
05.12.2025
 6 Monate Chart
AutoZone
US0533321024
1,16%
23,88%
3.818,28
3.840,50
3.784,21
3.837,66
-22,22
-0,58
21:21:00
05.12.2025
 6 Monate Chart
NRG Energy
US6293775085
0,72%
54,58%
164,37
169,36
163,45
168,87
-4,99
-2,95
21:22:00
05.12.2025
 6 Monate Chart
Masco
US5745991068
0,69%
26,13%
63,36
64,40
62,65
65,06
-1,04
-1,61
21:22:00
05.12.2025
 6 Monate Chart
Henry Schein
US8064071025
0,61%
31,01%
73,67
73,34
72,91
73,86
0,33
+0,44
21:22:00
05.12.2025
 6 Monate Chart
Advance Auto Parts
US00751Y1064
0,59%
54,28%
44,83
45,76
44,83
44,83
-0,93
-2,03
08:02:00
05.12.2025
 6 Monate Chart
Travelers
US89417E1091
0,58%
22,09%
281,10
282,85
279,64
282,24
-1,75
-0,62
21:22:00
05.12.2025
 6 Monate Chart
YUM! Brands
US9884981013
0,47%
21,63%
145,70
145,86
145,29
146,94
-0,16
-0,11
21:23:00
05.12.2025
 6 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
Illinois Tool Works
US4523081093
-0,05%
17,56%
249,80
249,38
248,31
250,85
0,42
+0,17
21:23:00
05.12.2025
 6 Monate Chart
Berkshire Hathaway
US0846707026
-0,06%
14,89%
504,68
503,23
500,57
505,76
1,45
+0,29
21:22:00
05.12.2025
 6 Monate Chart
Genuine Parts
US3724601055
-0,09%
22,83%
130,04
130,33
128,67
130,28
-0,29
-0,22
21:22:00
05.12.2025
 6 Monate Chart
Autodesk
US0527691069
-0,25%
27,95%
306,64
305,85
304,30
307,74
0,79
+0,26
21:22:00
05.12.2025
 6 Monate Chart
Intuitive Surgical
US46120E6023
-0,26%
32,86%
571,99
568,63
569,43
576,52
3,36
+0,59
21:19:00
05.12.2025
 6 Monate Chart
HP
US40434L1052
-0,27%
33,53%
25,94
25,90
25,65
26,04
0,04
+0,14
21:22:00
05.12.2025
 6 Monate Chart
Packaging
US6951561090
-0,41%
24,69%
199,38
196,63
196,35
200,10
2,75
+1,40
21:21:00
05.12.2025
 6 Monate Chart
Occidental Petroleum
US6745991058
-0,59%
32,59%
42,83
42,67
42,42
43,21
0,16
+0,37
21:23:00
05.12.2025
 6 Monate Chart
CenterPoint Energy
US15189T1079
-0,61%
20,12%
38,63
38,54
38,37
38,76
0,09
+0,22
21:22:00
05.12.2025
 6 Monate Chart
Moodys
US6153691059
-0,62%
20,65%
497,33
489,48
487,70
497,79
7,85
+1,60
21:23:00
05.12.2025
 6 Monate Chart
CMS Energy
US1258961002
-0,81%
18,59%
71,40
71,70
71,11
71,84
-0,30
-0,42
21:22:00
05.12.2025
 6 Monate Chart
Duke Energy
US26441C2044
-0,84%
16,77%
117,70
117,97
117,11
118,15
-0,27
-0,23
21:22:00
05.12.2025
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
-0,91%
33,05%
43,00
43,80
43,00
43,00
-0,80
-1,83
08:04:00
05.12.2025
 6 Monate Chart
Tyson Foods
US9024941034
-1,07%
24,72%
56,84
56,14
55,87
56,85
0,70
+1,25
21:23:00
05.12.2025
 6 Monate Chart
ResMed
US7611521078
-1,11%
23,35%
257,14
251,51
254,63
257,93
5,63
+2,24
21:21:00
05.12.2025
 6 Monate Chart
DoorDash
US25809K1051
-1,12%
45,20%


-
-

 6 Monate Chart
Palo Alto Networks
US6974351057
-1,20%
30,76%


-
-

 6 Monate Chart
Zimmer Biomet
US98956P1021
-1,22%
31,37%
94,36
93,16
93,34
94,70
1,20
+1,29
21:23:00
05.12.2025
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
-1,26%
13,17%
83,12
83,15
83,06
83,24
-0,04
-0,04
21:20:00
05.12.2025
 6 Monate Chart
PPL
US69351T1060
-1,36%
18,25%
34,19
34,16
34,07
34,29
0,03
+0,09
21:23:00
05.12.2025
 6 Monate Chart
Sysco
US8718291078
-1,64%
18,02%
73,18
73,44
73,12
73,94
-0,26
-0,35
21:23:00
05.12.2025
 6 Monate Chart
Eversource Energy
US30040W1080
-1,75%
26,02%
66,85
67,06
66,38
67,47
-0,21
-0,31
21:22:00
05.12.2025
 6 Monate Chart
Williams Companies
US9694571004
-1,78%
25,68%
63,28
63,66
62,99
63,84
-0,38
-0,60
21:23:00
05.12.2025
 6 Monate Chart
EOG Resources
US26875P1012
-2,07%
26,14%
113,18
112,16
111,81
114,24
1,02
+0,91
21:23:00
05.12.2025
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
-2,17%
20,93%
321,18
320,00
317,88
321,18
1,18
+0,37
21:23:00
05.12.2025
 6 Monate Chart
Kroger
US5010441013
-2,22%
25,39%
63,02
63,14
62,82
63,93
-0,12
-0,19
21:23:00
05.12.2025
 6 Monate Chart
Garmin
CH0114405324
-2,78%
30,98%
203,85
202,09
201,20
204,42
1,76
+0,87
21:19:00
05.12.2025
 6 Monate Chart
United Parcel Service
US9113121068
-2,87%
30,05%
95,29
94,76
94,59
95,84
0,53
+0,56
21:23:00
05.12.2025
 6 Monate Chart
Ecolab
US2788651006
-2,88%
19,94%
260,21
264,42
259,54
264,76
-4,21
-1,59
21:21:00
05.12.2025
 6 Monate Chart
Fastenal
US3119001044
-2,97%
22,54%
41,74
41,75
41,54
41,98
-0,01
-0,02
21:22:00
05.12.2025
 6 Monate Chart
CME Group A
US12572Q1058
-2,98%
19,67%
270,52
273,19
270,17
273,77
-2,67
-0,98
21:22:00
05.12.2025
 6 Monate Chart
WEC Energy Group
US92939U1060
-3,02%
16,41%
106,38
106,28
105,87
106,78
0,10
+0,09
21:23:00
05.12.2025
 6 Monate Chart
Synopsys
US8716071076
-3,17%
69,21%
469,46
463,74
464,60
471,06
5,72
+1,23
21:23:00
05.12.2025
 6 Monate Chart
Omnicom Group
US6819191064
-3,27%
29,01%
74,46
70,17
70,31
74,64
4,29
+6,11
21:22:00
05.12.2025
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
-3,41%
38,72%
258,92
259,27
256,05
260,25
-0,35
-0,13
21:23:00
05.12.2025
 6 Monate Chart
Coca-Cola
US1912161007
-3,47%
16,00%
70,12
70,45
69,97
70,70
-0,33
-0,47
21:22:00
05.12.2025
 6 Monate Chart
McDonalds
US5801351017
-3,49%
17,45%
311,66
308,54
308,29
312,03
3,12
+1,01
21:23:00
05.12.2025
 6 Monate Chart
Boston Properties
US1011211018
-3,58%
27,60%
69,48
70,56
68,71
70,58
-1,08
-1,53
21:22:00
05.12.2025
 6 Monate Chart
S&P Global
US78409V1044
-3,62%
20,00%
499,64
496,99
494,56
501,66
2,65
+0,53
21:23:00
05.12.2025
 6 Monate Chart
Altria
US02209S1033
-3,64%
21,89%
58,08
58,34
58,03
58,45
-0,27
-0,45
21:22:00
05.12.2025
 6 Monate Chart
Allstate
US0200021014
-3,71%
25,67%
202,90
206,37
202,02
205,99
-3,47
-1,68
21:20:00
05.12.2025
 6 Monate Chart
Microchip Technology
US5950171042
-3,83%
43,56%
66,74
64,72
65,60
66,94
2,02
+3,12
21:23:00
05.12.2025
 6 Monate Chart
Cognizant
US1924461023
-3,88%
29,29%
81,10
80,20
79,48
81,14
0,90
+1,12
21:22:00
05.12.2025
 6 Monate Chart
Starbucks
US8552441094
-4,11%
27,00%
85,21
85,00
84,84
86,51
0,21
+0,24
21:23:00
05.12.2025
 6 Monate Chart
Southern
US8425871071
-4,20%
15,84%
87,30
87,33
87,01
88,09
-0,03
-0,03
21:23:00
05.12.2025
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-4,22%
31,90%
672,65
661,53
662,42
674,68
11,12
+1,68
21:23:00
05.12.2025
 6 Monate Chart
Pinnacle West Capital
US7234841010
-4,43%
17,58%
88,38
88,08
87,61
88,41
0,30
+0,34
21:22:00
05.12.2025
 6 Monate Chart
Avery Dennison
US0536111091
-4,46%
24,53%
179,47
174,96
174,91
179,60
4,51
+2,58
21:22:00
05.12.2025
 6 Monate Chart
MetLife
US59156R1086
-4,58%
23,97%
78,67
78,03
78,03
78,69
0,64
+0,82
21:22:00
05.12.2025
 6 Monate Chart
Chubb
CH0044328745
-4,62%
29,72%
294,71
294,64
292,00
295,15
0,07
+0,02
21:22:00
05.12.2025
 6 Monate Chart
Public Service Enterprise Group
US7445731067
-4,86%
23,90%
79,99
80,77
79,56
80,63
-0,78
-0,97
21:21:00
05.12.2025
 6 Monate Chart
DTE Energy
US2333311072
-5,04%
19,47%
131,99
132,16
131,16
132,38
-0,17
-0,13
21:22:00
05.12.2025
 6 Monate Chart
Western Union Company
US9598021098
-5,07%
35,30%
7,72
7,81
7,71
7,74
-0,10
-1,25
13:29:00
05.12.2025
 6 Monate Chart
Skyworks Solutions
US83088M1027
-5,16%
38,44%
69,54
69,01
68,60
70,10
0,53
+0,76
21:23:00
05.12.2025
 6 Monate Chart
Kimco Realty
US49446R1095
-5,43%
19,32%
20,18
20,36
20,02
20,24
-0,18
-0,88
21:22:00
05.12.2025
 6 Monate Chart
Regency Centers
US7588491032
-5,60%
19,15%
69,00
69,07
68,81
69,25
-0,07
-0,10
21:22:00
05.12.2025
 6 Monate Chart
Fortive
US34959J1088
-5,89%
24,60%
53,80
53,38
53,24
54,09
0,42
+0,79
21:23:00
05.12.2025
 6 Monate Chart
Target
US87612E1064
-6,13%
30,55%
92,56
91,59
90,85
92,68
0,97
+1,06
21:23:00
05.12.2025
 6 Monate Chart
Boeing
US0970231058
-6,21%
30,64%
202,53
201,87
200,56
202,94
0,66
+0,33
21:22:00
05.12.2025
 6 Monate Chart
Kinder Morgan
US49456B1017
-6,50%
27,27%
27,79
27,84
27,69
27,99
-0,05
-0,18
21:23:00
05.12.2025
 6 Monate Chart
Stryker
US8636671013
-6,51%
22,87%
363,56
364,35
362,94
368,00
-0,79
-0,22
21:23:00
05.12.2025
 6 Monate Chart
Sherwin-Williams
US8243481061
-6,91%
25,31%
333,79
335,37
332,84
335,86
-1,58
-0,47
21:23:00
05.12.2025
 6 Monate Chart
Home Depot
US4370761029
-6,93%
20,88%
354,58
351,17
349,64
355,56
3,41
+0,97
21:23:00
05.12.2025
 6 Monate Chart
Texas Instruments
US8825081040
-7,24%
34,64%
183,75
180,12
180,71
184,76
3,63
+2,02
21:23:00
05.12.2025
 6 Monate Chart
Boston Scientific
US1011371077
-7,28%
28,05%
97,24
97,72
97,03
98,62
-0,48
-0,49
21:22:00
05.12.2025
 6 Monate Chart
Verizon
US92343V1044
-7,35%
19,01%
41,82
41,26
41,24
42,05
0,56
+1,35
21:23:00
05.12.2025
 6 Monate Chart
American Water Works
US0304201033
-7,70%
21,75%
130,03
128,93
128,38
130,27
1,10
+0,85
21:22:00
05.12.2025
 6 Monate Chart
Salesforce
US79466L3024
-7,85%
31,38%
261,31
247,46
250,31
261,84
13,85
+5,60
21:23:00
05.12.2025
 6 Monate Chart
Kraft Heinz Company
US5007541064
-8,14%
24,97%
24,42
24,59
24,41
24,77
-0,18
-0,71
21:23:00
05.12.2025
 6 Monate Chart
Ameriprise Financial
US03076C1062
-8,33%
22,91%
478,33
474,11
471,70
480,47
4,22
+0,89
21:20:00
05.12.2025
 6 Monate Chart
TransDigm Group
US8936411003
-8,73%
30,34%
1.346,19
1.360,10
1.343,75
1.357,82
-13,92
-1,02
21:21:00
05.12.2025
 6 Monate Chart
Deere
US2441991054
-8,75%
24,19%
478,91
483,03
477,31
485,24
-4,12
-0,85
21:22:00
05.12.2025
 6 Monate Chart
Consolidated Edison
US2091151041
-8,94%
18,38%
96,78
96,22
96,00
96,78
0,56
+0,58
21:21:00
05.12.2025
 6 Monate Chart
MasterCard
US57636Q1040
-9,22%
21,68%
546,19
542,31
541,44
550,31
3,88
+0,72
21:23:00
05.12.2025
 6 Monate Chart
AT&T
US00206R1023
-9,26%
18,81%
25,41
25,39
25,29
25,64
0,02
+0,06
21:22:00
05.12.2025
 6 Monate Chart
Walt Disney
US2546871060
-9,32%
24,17%
105,30
105,47
104,63
106,17
-0,17
-0,16
21:23:00
05.12.2025
 6 Monate Chart
Abbott Laboratories
US0028241000
-9,62%
20,94%
125,39
125,40
124,98
126,03
-0,01
-0,01
21:22:00
05.12.2025
 6 Monate Chart
Lockheed Martin
US5398301094
-9,70%
28,30%
452,47
448,35
446,42
452,50
4,12
+0,92
21:22:00
05.12.2025
 6 Monate Chart
Air Products and Chemicals
US0091581068
-10,53%
19,63%
261,94
261,62
260,84
265,39
0,32
+0,12
21:22:00
05.12.2025
 6 Monate Chart
News
US65249B1098
-10,66%
23,75%
26,11
25,63
25,43
26,14
0,48
+1,87
21:22:00
05.12.2025
 6 Monate Chart
Public Storage
US74460D1090
-10,67%
21,39%
272,20
276,63
271,76
276,58
-4,43
-1,60
21:22:00
05.12.2025
 6 Monate Chart
DXC Technology
US23355L1061
-10,82%
41,72%
11,90
11,71
11,90
11,90
0,20
+1,67
08:16:00
05.12.2025
 6 Monate Chart
Ball
US0584981064
-10,93%
24,58%
49,25
48,85
48,46
49,46
0,40
+0,82
21:22:00
05.12.2025
 6 Monate Chart
Essex Property Trust
US2971781057
-11,01%
20,65%
256,83
257,57
256,51
258,77
-0,74
-0,29
21:23:00
05.12.2025
 6 Monate Chart
Deckers Outdoor
US2435371073
-11,25%
41,69%
99,29
96,25
96,18
99,31
3,04
+3,16
21:22:00
05.12.2025
 6 Monate Chart
Digital Realty Trust
US2538681030
-11,27%
23,69%
165,09
161,02
160,51
166,00
4,07
+2,53
21:22:00
05.12.2025
 6 Monate Chart
Brown-Forman B
US1156372096
-11,55%
45,97%
30,50
29,70
29,05
30,64
0,80
+2,69
21:22:00
05.12.2025
 6 Monate Chart
Airbnb
US0090661010
-11,64%
28,27%


-
-

 6 Monate Chart
Unum Group
US91529Y1064
-11,95%
29,73%
62,18
62,36
62,18
62,18
-0,18
-0,29
08:04:00
05.12.2025
 6 Monate Chart
ONEOK
US6826801036
-12,16%
25,46%
76,77
76,17
75,96
76,84
0,60
+0,79
21:23:00
05.12.2025
 6 Monate Chart
American International Group (AIG)
US0268747849
-12,18%
23,26%
77,06
77,28
76,45
77,28
-0,22
-0,28
21:22:00
05.12.2025
 6 Monate Chart
CoStar Group
US22160N1090
-12,21%
28,15%
68,15
68,19
67,62
68,75
-0,04
-0,06
21:22:00
05.12.2025
 6 Monate Chart
Alaska Air Group
US0116591092
-12,45%
42,97%
40,54
39,04
40,54
40,54
1,50
+3,84
08:02:00
05.12.2025
 6 Monate Chart
PPG Industries
US6935061076
-12,45%
28,40%
101,39
100,67
101,07
102,07
0,72
+0,72
21:23:00
05.12.2025
 6 Monate Chart
Waste Management
US94106L1098
-12,58%
17,43%
214,02
214,19
212,91
215,28
-0,17
-0,08
21:22:00
05.12.2025
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-12,82%
25,83%
311,51
313,71
310,47
314,36
-2,20
-0,70
21:22:00
05.12.2025
 6 Monate Chart
News B
US65249B2088
-12,86%
25,40%
29,67
29,13
28,95
29,67
0,54
+1,84
21:22:00
05.12.2025
 6 Monate Chart
VeriSign
US92343E1029
-13,03%
31,58%
250,26
248,64
248,04
250,87
1,62
+0,65
21:23:00
05.12.2025
 6 Monate Chart
Grainger
US3848021040
-13,04%
23,82%
974,93
968,91
965,53
975,45
6,02
+0,62
21:23:00
05.12.2025
 6 Monate Chart
Equity Residential
US29476L1070
-13,22%
19,22%
61,47
61,61
61,37
61,83
-0,14
-0,23
21:22:00
05.12.2025
 6 Monate Chart
AvalonBay Communities
US0534841012
-13,41%
19,42%
178,78
179,42
178,66
180,10
-0,64
-0,36
21:22:00
05.12.2025
 6 Monate Chart
J. M. Smucker
US8326964058
-13,51%
34,67%
100,13
99,61
99,00
100,38
0,52
+0,52
21:22:00
05.12.2025
 6 Monate Chart
Visa
US92826C8394
-13,57%
21,60%
331,81
327,10
326,65
334,08
4,71
+1,44
21:23:00
05.12.2025
 6 Monate Chart
McCormick
US5797802064
-13,67%
22,89%
63,31
63,44
63,13
63,87
-0,14
-0,21
21:22:00
05.12.2025
 6 Monate Chart
Motorola Solutions
US6200763075
-13,98%
21,20%
375,26
371,49
369,05
375,51
3,77
+1,01
21:23:00
05.12.2025
 6 Monate Chart
Extra Space Storage
US30225T1025
-14,03%
20,73%
129,47
131,09
129,29
130,79
-1,62
-1,24
21:22:00
05.12.2025
 6 Monate Chart
CF Industries
US1252691001
-14,16%
35,53%
78,21
80,23
78,16
80,59
-2,02
-2,52
21:22:00
05.12.2025
 6 Monate Chart
Crown Castle
US22822V1017
-14,24%
23,19%
89,34
88,61
88,35
89,49
0,73
+0,82
21:22:00
05.12.2025
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-14,38%
17,69%
132,20
132,86
131,50
132,81
-0,66
-0,50
21:22:00
05.12.2025
 6 Monate Chart
International Flavors Fragrances
US4595061015
-14,60%
25,86%
67,29
66,49
66,47
67,92
0,80
+1,20
21:23:00
05.12.2025
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-14,62%
28,04%
45,17
45,57
45,01
45,61
-0,40
-0,88
21:23:00
05.12.2025
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-14,80%
18,22%
157,94
159,11
157,35
158,92
-1,17
-0,74
21:22:00
05.12.2025
 6 Monate Chart
Elevance Health
US0367521038
-14,89%
38,85%
330,61
333,49
328,17
333,71
-2,88
-0,86
21:20:00
05.12.2025
 6 Monate Chart
Campbell Soup
US1344291091
-15,15%
26,67%
29,59
29,36
29,19
29,61
0,23
+0,78
21:23:00
05.12.2025
 6 Monate Chart
Procter Gamble
US7427181091
-15,23%
15,65%
143,88
145,36
143,53
145,61
-1,48
-1,02
21:23:00
05.12.2025
 6 Monate Chart
DaVita
US23918K1088
-15,55%
29,39%
118,35
117,28
117,29
118,59
1,07
+0,91
21:20:00
05.12.2025
 6 Monate Chart
The Cigna Group Registered
US1255231003
-15,55%
35,66%
265,19
268,42
263,91
268,93
-3,23
-1,20
21:23:00
05.12.2025
 6 Monate Chart
Colgate-Palmolive
US1941621039
-15,83%
18,11%
77,95
77,60
77,25
78,20
0,35
+0,45
21:22:00
05.12.2025
 6 Monate Chart
Accenture
IE00B4BNMY34
-15,99%
28,85%
268,35
269,34
266,26
270,50
-0,99
-0,37
21:22:00
05.12.2025
 6 Monate Chart
Align Technology
US0162551016
-16,01%
58,98%
157,74
156,84
155,70
159,46
0,90
+0,57
21:20:00
05.12.2025
 6 Monate Chart
UDR
US9026531049
-16,22%
18,09%
35,30
35,22
34,91
35,37
0,08
+0,23
21:23:00
05.12.2025
 6 Monate Chart
Linde
IE000S9YS762
-16,33%
14,16%


-
-

 6 Monate Chart
Honeywell
US4385161066
-16,80%
24,20%
191,30
192,23
190,66
193,26
-0,93
-0,48
21:22:00
05.12.2025
 6 Monate Chart
Costco Wholesale
US22160K1051
-16,96%
19,24%
896,26
895,86
896,00
905,70
0,41
+0,05
21:23:00
05.12.2025
 6 Monate Chart
T-Mobile US
US8725901040
-16,98%
25,49%
210,39
208,01
207,79
211,63
2,38
+1,14
21:23:00
05.12.2025
 6 Monate Chart
PayPal
US70450Y1038
-17,27%
34,89%
62,59
61,73
61,50
62,93
0,86
+1,39
21:23:00
05.12.2025
 6 Monate Chart
Mondelez
US6092071058
-17,31%
23,96%
54,97
55,80
54,78
56,33
-0,84
-1,50
21:23:00
05.12.2025
 6 Monate Chart
Intuit
US4612021034
-17,39%
25,98%
674,63
663,08
664,00
675,76
11,55
+1,74
21:22:00
05.12.2025
 6 Monate Chart
Iron Mountain
US46284V1017
-17,78%
30,51%
84,79
85,03
84,01
85,42
-0,24
-0,28
21:21:00
05.12.2025
 6 Monate Chart
Dow
US2605571031
-17,89%
52,89%
23,14
22,87
23,02
23,68
0,27
+1,18
21:22:00
05.12.2025
 6 Monate Chart
Church Dwight
US1713401024
-17,94%
20,78%
84,69
83,95
83,56
84,88
0,74
+0,88
21:22:00
05.12.2025
 6 Monate Chart
General Mills
US3703341046
-18,07%
21,51%
45,88
45,98
45,69
46,34
-0,10
-0,22
21:23:00
05.12.2025
 6 Monate Chart
ServiceNow
US81762P1021
-18,46%
33,46%
851,93
838,87
838,47
860,67
13,06
+1,56
21:23:00
05.12.2025
 6 Monate Chart
Republic Services
US7607591002
-18,60%
19,27%
216,55
215,12
213,75
216,75
1,43
+0,66
21:23:00
05.12.2025
 6 Monate Chart
Netflix
US64110L1061
-18,79%
31,70%
100,38
103,22
97,74
104,79
-2,84
-2,75
21:23:00
05.12.2025
 6 Monate Chart
F5 Networks
US3156161024
-19,25%
40,73%
248,96
243,33
243,03
249,02
5,63
+2,31
21:22:00
05.12.2025
 6 Monate Chart
American Tower
US03027X1000
-19,35%
22,37%
179,30
178,83
178,21
180,36
0,47
+0,26
21:22:00
05.12.2025
 6 Monate Chart
International Paper
US4601461035
-19,85%
37,09%
39,36
39,13
38,69
39,65
0,23
+0,59
21:22:00
05.12.2025
 6 Monate Chart
Philip Morris
US7181721090
-19,93%
30,25%
147,80
148,58
147,61
148,90
-0,78
-0,52
21:22:00
05.12.2025
 6 Monate Chart
Weyerhaeuser
US9621661043
-20,00%
28,75%
21,80
21,40
21,46
22,05
0,40
+1,87
21:23:00
05.12.2025
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-20,08%
31,22%
66,69
65,56
65,43
66,93
1,13
+1,72
21:23:00
05.12.2025
 6 Monate Chart
Equinix
US29444U7000
-20,14%
32,49%
742,51
726,09
724,71
747,77
16,42
+2,26
21:22:00
05.12.2025
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-20,25%
46,39%
43,36
43,16
43,16
44,79
0,20
+0,46
21:23:00
05.12.2025
 6 Monate Chart
Erie Indemnity
US29530P1021
-20,38%
27,97%
298,31
299,78
295,82
300,22
-1,47
-0,49
21:22:00
05.12.2025
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-20,44%
23,21%
190,27
190,00
189,15
190,60
0,27
+0,14
21:20:00
05.12.2025
 6 Monate Chart
Darden Restaurants
US2371941053
-20,46%
24,06%
178,63
176,26
177,18
178,89
2,37
+1,34
21:22:00
05.12.2025
 6 Monate Chart
Cintas
US1729081059
-20,85%
24,15%
186,63
184,03
184,08
186,94
2,60
+1,41
21:21:00
05.12.2025
 6 Monate Chart
Clorox
US1890541097
-21,05%
27,79%
105,12
105,10
104,62
106,02
0,02
+0,02
21:21:00
05.12.2025
 6 Monate Chart
Hormel Foods
US4404521001
-21,39%
29,93%
24,51
24,16
24,01
24,58
0,35
+1,43
21:22:00
05.12.2025
 6 Monate Chart
Automatic Data Processing
US0530151036
-21,48%
18,75%
262,21
259,40
259,36
262,46
2,81
+1,08
21:22:00
05.12.2025
 6 Monate Chart
Pool
US73278L1052
-21,57%
34,73%
239,70
241,92
238,64
243,36
-2,22
-0,92
21:23:00
05.12.2025
 6 Monate Chart
Equifax
US2944291051
-22,17%
35,77%
211,61
211,28
210,50
213,03
0,33
+0,16
21:22:00
05.12.2025
 6 Monate Chart
Progressive
US7433151039
-22,18%
22,28%
223,55
227,09
222,80
226,50
-3,54
-1,56
21:23:00
05.12.2025
 6 Monate Chart
Adobe
US00724F1012
-22,19%
26,32%
348,29
328,73
329,71
348,59
19,56
+5,95
21:22:00
05.12.2025
 6 Monate Chart
Comcast
US20030N1019
-22,36%
27,16%
27,45
27,20
27,21
28,08
0,25
+0,90
21:23:00
05.12.2025
 6 Monate Chart
Roper Technolgies
US7766961061
-22,99%
21,66%
447,76
444,78
443,97
449,47
2,98
+0,67
21:23:00
05.12.2025
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-23,04%
22,92%
181,96
183,20
180,34
183,38
-1,24
-0,68
21:22:00
05.12.2025
 6 Monate Chart
Super Micro Computer
US86800U3023
-24,38%
68,14%
34,69
34,23
33,46
34,75
0,46
+1,33
21:23:00
05.12.2025
 6 Monate Chart
Constellation Brands A
US21036P1084
-24,63%
29,51%
141,65
138,03
137,71
142,00
3,62
+2,62
21:22:00
05.12.2025
 6 Monate Chart
ConAgra Foods
US2058871029
-24,96%
31,95%
17,06
16,95
16,87
17,14
0,11
+0,62
21:21:00
05.12.2025
 6 Monate Chart
Eastman Chemical Company
US2774321002
-25,35%
44,73%
52,70
52,60
51,90
52,70
0,10
+0,19
15:37:00
05.12.2025
 6 Monate Chart
Kimberly-Clark
US4943681035
-25,98%
27,90%
103,27
104,94
102,96
104,63
-1,67
-1,59
21:23:00
05.12.2025
 6 Monate Chart
LKQ
US5018892084
-29,94%
38,74%
29,50
28,87
28,85
29,53
0,63
+2,18
21:23:00
05.12.2025
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-30,20%
27,77%
240,79
245,41
238,71
244,96
-4,62
-1,88
21:22:00
05.12.2025
 6 Monate Chart
Paychex
US7043261079
-30,90%
24,24%
112,49
111,77
111,58
113,60
0,73
+0,65
21:23:00
05.12.2025
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-30,93%
28,03%
221,51
222,09
220,94
222,42
-0,58
-0,26
21:23:00
05.12.2025
 6 Monate Chart
Under Armour
US9043112062
-31,01%
50,92%
3,68
3,75
3,68
3,68
-0,06
-1,63
08:16:00
05.12.2025
 6 Monate Chart
Centene
US15135B1017
-31,78%
72,71%
38,35
38,85
37,76
38,88
-0,50
-1,29
21:22:00
05.12.2025
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-32,04%
38,75%
9,45
9,51
9,45
9,45
-0,06
-0,67
08:04:00
05.12.2025
 6 Monate Chart
Under Armour
US9043111072
-33,08%
50,32%
3,91
3,89
3,85
3,94
0,02
+0,63
16:35:00
05.12.2025
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-34,53%
46,62%
46,06
46,59
45,95
47,46
-0,53
-1,14
21:22:00
05.12.2025
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-36,42%
42,72%
33,80
34,15
33,66
34,15
-0,35
-1,02
21:22:00
05.12.2025
 6 Monate Chart
The Mosaic
US61945C1036
-37,63%
40,86%
23,77
24,10
23,72
24,55
-0,34
-1,39
21:23:00
05.12.2025
 6 Monate Chart
Baxter International
US0718131099
-39,16%
53,70%
18,63
18,48
18,47
18,81
0,15
+0,81
21:22:00
05.12.2025
 6 Monate Chart
Robert Half
US7703231032
-40,00%
36,95%
22,60
23,40
22,60
22,60
-0,80
-3,42
08:02:00
05.12.2025
 6 Monate Chart
CarMax
US1431301027
-42,57%
56,72%
33,10
33,22
33,10
33,10
-0,12
-0,36
08:04:00
05.12.2025
 6 Monate Chart
Gartner
US3666511072
-47,75%
51,49%
230,56
232,10
228,62
233,57
-1,54
-0,66
21:21:00
05.12.2025
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-48,92%
44,01%
11,43
11,84
11,43
11,43
-0,42
-3,51
08:10:00
05.12.2025
 6 Monate Chart
The Trade Desk A
US88339J1051
-49,20%
64,54%
40,13
39,35
39,58
41,00
0,78
+1,97
21:23:00
05.12.2025
 6 Monate Chart
Charter A
US16119P1084
-50,15%
39,22%
205,26
199,98
199,82
207,62
5,28
+2,64
21:22:00
05.12.2025
 6 Monate Chart
Fiserv
US3377381088
-60,49%
70,58%
66,37
66,06
66,08
67,44
0,31
+0,47
21:23:00
05.12.2025
 6 Monate Chart

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