S&P 500

S&P 500 handeln
6.697,88 PKT +94,89 PKT +1,44 %
Indikation, realtime*
6.698,86 PKT +95,87 PKT +1,45 %
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%
151,81
139,19
142,59
152,63
12,62
+9,07
20:32:00
24.11.2025
 6 Monate Chart
Micron Technology
US5951121038
122,96%
53,58%
223,95
207,37
212,42
225,27
16,58
+8,00
20:32:00
24.11.2025
 6 Monate Chart
Albemarle
US0126531013
101,15%
68,30%
114,27
116,82
113,53
116,60
-2,55
-2,18
20:30:00
24.11.2025
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
84,72%
63,00%
215,41
203,78
205,85
216,36
11,63
+5,71
20:31:00
24.11.2025
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
75,13%
30,02%
316,64
299,66
309,60
318,54
16,98
+5,67
20:31:00
24.11.2025
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
74,91%
29,24%
316,84
299,65
309,41
318,54
17,19
+5,74
20:31:00
24.11.2025
 6 Monate Chart
Lam Research
US5128073062
74,23%
42,67%
151,35
142,65
144,43
152,24
8,70
+6,10
20:32:00
24.11.2025
 6 Monate Chart
Intel
US4581401001
68,19%
61,75%
35,81
34,50
34,69
36,16
1,31
+3,78
20:32:00
24.11.2025
 6 Monate Chart
Corning
US2193501051
61,78%
37,33%
81,72
79,46
80,05
82,04
2,26
+2,84
20:31:00
24.11.2025
 6 Monate Chart
Caterpillar
US1491231015
58,57%
31,99%
563,16
550,43
550,80
565,65
12,73
+2,31
20:31:00
24.11.2025
 6 Monate Chart
IQVIA
US46266C1053
58,30%
38,14%
227,18
224,90
222,15
227,64
2,28
+1,01
20:31:00
24.11.2025
 6 Monate Chart
Incyte
US45337C1027
56,66%
33,96%
105,51
102,06
103,00
106,33
3,45
+3,38
20:31:00
24.11.2025
 6 Monate Chart
Invesco
BMG491BT1088
53,78%
35,40%
23,74
23,22
23,14
23,87
0,52
+2,24
20:32:00
24.11.2025
 6 Monate Chart
Illumina
US4523271090
53,75%
59,53%
110,46
106,72
106,66
110,46
3,74
+3,50
16:52:00
24.11.2025
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
53,29%
48,73%
155,73
151,68
151,32
155,98
4,05
+2,67
20:31:00
24.11.2025
 6 Monate Chart
Amphenol
US0320951017
52,59%
33,16%
137,60
131,60
132,67
137,99
6,00
+4,56
20:31:00
24.11.2025
 6 Monate Chart
Newmont
US6516391066
52,10%
46,30%
87,15
83,49
83,80
87,29
3,66
+4,38
20:31:00
24.11.2025
 6 Monate Chart
Broadcom
US11135F1012
49,77%
40,90%
375,09
340,20
348,01
376,66
34,89
+10,26
20:31:00
24.11.2025
 6 Monate Chart
Eli Lilly
US5324571083
46,38%
38,03%
1.065,98
1.059,70
1.049,51
1.075,00
6,28
+0,59
20:32:00
24.11.2025
 6 Monate Chart
AppLovin
US03831W1080
45,02%
69,34%


-
-

 6 Monate Chart
Cummins
US2310211063
44,54%
28,67%
485,72
472,51
478,06
490,34
13,21
+2,80
20:28:00
24.11.2025
 6 Monate Chart
Expedia
US30212P3038
43,89%
51,96%
250,24
247,49
247,49
252,15
2,75
+1,11
20:32:00
24.11.2025
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
43,44%
34,74%
585,54
587,48
579,72
587,35
-1,94
-0,33
20:31:00
24.11.2025
 6 Monate Chart
KLA-Tencor
US4824801009
42,71%
36,10%
1.141,05
1.097,12
1.104,90
1.145,93
43,93
+4,00
20:31:00
24.11.2025
 6 Monate Chart
Biogen
US09062X1037
38,82%
34,84%
176,47
175,30
175,74
185,17
1,17
+0,67
20:31:00
24.11.2025
 6 Monate Chart
Apple
US0378331005
37,00%
25,15%
276,11
271,49
271,04
276,51
4,62
+1,70
20:31:00
24.11.2025
 6 Monate Chart
Tapestry
US8760301072
36,73%
40,71%
105,68
105,24
104,75
108,27
0,44
+0,42
20:31:00
24.11.2025
 6 Monate Chart
General Motors
US37045V1008
36,18%
35,26%
71,04
70,33
70,29
71,22
0,71
+1,00
20:32:00
24.11.2025
 6 Monate Chart
Agilent Technologies
US00846U1016
36,01%
30,06%
152,60
151,25
150,47
153,29
1,35
+0,89
20:31:00
24.11.2025
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
35,29%
37,13%
220,36
218,93
219,82
222,21
1,43
+0,65
20:30:00
24.11.2025
 6 Monate Chart
Datadog A
US23804L1035
35,18%
55,98%


-
-

 6 Monate Chart
Applied Materials
US0382221051
34,84%
44,88%
231,79
224,01
222,86
232,85
7,79
+3,48
20:31:00
24.11.2025
 6 Monate Chart
Electronic Arts
US2855121099
34,82%
35,02%
201,75
200,69
201,00
201,89
1,06
+0,53
20:30:00
24.11.2025
 6 Monate Chart
IDEXX Laboratories
US45168D1046
34,75%
48,64%
751,08
725,91
728,81
755,89
25,17
+3,47
20:30:00
24.11.2025
 6 Monate Chart
Hologic
US4364401012
34,45%
34,82%
74,72
74,36
74,21
74,74
0,36
+0,48
20:31:00
24.11.2025
 6 Monate Chart
Estée Lauder Companies
US5184391044
34,16%
45,10%
93,41
89,90
89,70
93,92
3,51
+3,90
20:30:00
24.11.2025
 6 Monate Chart
NVIDIA
US67066G1040
34,15%
34,05%
181,76
178,88
176,49
183,36
2,88
+1,61
20:32:00
24.11.2025
 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%
13,91
13,75
13,72
13,98
0,16
+1,13
20:30:00
24.11.2025
 6 Monate Chart
DuPont de Nemours
US26614N1028
33,71%
29,12%
38,49
38,54
38,22
38,88
-0,05
-0,13
20:31:00
24.11.2025
 6 Monate Chart
Citigroup
US1729674242
33,66%
25,74%
99,93
98,70
98,60
100,61
1,23
+1,25
20:31:00
24.11.2025
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
33,32%
31,25%
310,33
305,49
302,18
311,21
4,84
+1,58
20:18:00
24.11.2025
 6 Monate Chart
Cardinal Health
US14149Y1082
33,04%
33,63%
212,43
209,48
208,30
212,99
2,95
+1,41
20:31:00
24.11.2025
 6 Monate Chart
V.F.
US9182041080
32,58%
63,43%
13,96
14,07
13,89
13,96
-0,11
-0,80
15:36:00
24.11.2025
 6 Monate Chart
Welltower
US95040Q1040
32,24%
23,14%
202,51
199,93
199,65
202,66
2,58
+1,29
20:32:00
24.11.2025
 6 Monate Chart
Johnson Johnson
US4781601046
32,02%
17,44%
204,87
203,90
203,00
205,59
0,97
+0,48
20:32:00
24.11.2025
 6 Monate Chart
Nucor
US6703461052
31,08%
39,92%
153,03
152,35
151,48
153,87
0,68
+0,45
20:32:00
24.11.2025
 6 Monate Chart
Wynn Resorts
US9831341071
30,43%
35,27%
124,04
119,60
120,28
126,42
4,44
+3,71
20:30:00
24.11.2025
 6 Monate Chart
Synchrony Financial
US87165B1035
30,30%
28,37%
75,02
74,62
73,97
75,21
0,40
+0,53
20:32:00
24.11.2025
 6 Monate Chart
Sealed Air
US81211K1007
30,22%
37,56%
37,00
36,20
36,80
37,00
0,80
+2,21
15:50:00
24.11.2025
 6 Monate Chart
Valero Energy
US91913Y1001
30,10%
34,24%
172,09
173,45
168,59
172,99
-1,36
-0,78
20:30:00
24.11.2025
 6 Monate Chart
HCA
US40412C1018
29,82%
25,81%
506,70
491,00
493,73
512,59
15,70
+3,20
20:31:00
24.11.2025
 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%
48,90
48,88
48,37
49,14
0,02
+0,04
20:31:00
24.11.2025
 6 Monate Chart
Quanta Services
US74762E1029
27,65%
40,62%
443,00
430,15
431,57
448,00
12,85
+2,99
20:31:00
24.11.2025
 6 Monate Chart
AbbVie
US00287Y1091
27,64%
25,59%
230,81
236,28
229,57
237,62
-5,47
-2,32
20:31:00
24.11.2025
 6 Monate Chart
Goldman Sachs
US38141G1040
27,62%
26,76%
791,06
774,03
776,00
792,59
17,03
+2,20
20:32:00
24.11.2025
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
26,55%
46,64%
759,57
755,90
756,84
772,59
3,67
+0,49
20:32:00
24.11.2025
 6 Monate Chart
Merck
US58933Y1055
26,32%
29,75%
101,29
97,76
99,12
102,34
3,53
+3,61
20:32:00
24.11.2025
 6 Monate Chart
Halliburton
US4062161017
25,95%
44,80%
25,78
25,82
25,26
25,94
-0,04
-0,15
20:32:00
24.11.2025
 6 Monate Chart
Citizens Financial Group
US1746101054
25,87%
28,31%
52,66
52,30
51,97
52,85
0,36
+0,69
20:32:00
24.11.2025
 6 Monate Chart
Oracle
US68389X1054
25,63%
71,23%
200,00
198,76
194,35
203,82
1,24
+0,62
20:32:00
24.11.2025
 6 Monate Chart
Raytheon Technologies
US75513E1010
25,59%
24,06%
172,07
169,68
169,00
172,50
2,39
+1,41
20:32:00
24.11.2025
 6 Monate Chart
Parker Hannifin
US7010941042
25,54%
26,29%
848,26
839,57
839,49
856,59
8,69
+1,04
20:31:00
24.11.2025
 6 Monate Chart
Ross Stores
US7782961038
24,78%
24,52%
175,82
174,00
172,99
175,95
1,82
+1,05
20:32:00
24.11.2025
 6 Monate Chart
CBRE Group A
US12504L1098
24,76%
26,70%
157,92
156,79
156,47
158,26
1,13
+0,72
20:31:00
24.11.2025
 6 Monate Chart
Medtronic
IE00BTN1Y115
24,43%
19,13%
103,19
101,20
101,00
103,69
1,99
+1,97
20:32:00
24.11.2025
 6 Monate Chart
Morgan Stanley
US6174464486
24,37%
23,97%
163,85
158,17
159,11
164,46
5,68
+3,59
20:32:00
24.11.2025
 6 Monate Chart
Palantir
US69608A1088
24,23%
53,00%
164,17
154,85
157,00
164,72
9,32
+6,02
20:32:00
24.11.2025
 6 Monate Chart
CVS Health
US1266501006
24,04%
27,09%
77,96
78,03
77,25
78,82
-0,07
-0,09
20:31:00
24.11.2025
 6 Monate Chart
Ulta Beauty
US90384S3031
23,93%
30,79%
524,86
515,58
514,95
526,57
9,28
+1,80
20:31:00
24.11.2025
 6 Monate Chart
Ventas
US92276F1003
23,52%
20,27%
79,16
79,24
78,77
79,46
-0,08
-0,10
20:31:00
24.11.2025
 6 Monate Chart
Amgen
US0311621009
22,68%
25,75%
335,70
337,54
334,62
338,65
-1,84
-0,55
20:31:00
24.11.2025
 6 Monate Chart
EMCOR Group
US29084Q1004
22,65%
42,35%
606,17
581,58
587,20
613,49
24,59
+4,23
20:31:00
24.11.2025
 6 Monate Chart
Cencora
US03073E1055
22,52%
25,73%
369,03
365,68
362,22
369,13
3,35
+0,92
20:31:00
24.11.2025
 6 Monate Chart
NextEra Energy
US65339F1012
22,39%
28,47%
84,08
83,48
83,01
84,72
0,60
+0,71
20:32:00
24.11.2025
 6 Monate Chart
Ford Motor
US3453708600
22,21%
36,85%
12,93
12,83
12,83
12,96
0,10
+0,78
20:31:00
24.11.2025
 6 Monate Chart
Expeditors International of Washington
US3021301094
21,57%
28,48%
145,75
143,21
143,12
146,23
2,54
+1,77
20:30:00
24.11.2025
 6 Monate Chart
Mettler-Toledo International
US5926881054
21,14%
28,42%
1.466,74
1.452,35
1.439,07
1.467,53
14,39
+0,99
20:31:00
24.11.2025
 6 Monate Chart
American Express
US0258161092
21,05%
24,14%
354,88
352,89
350,29
355,86
1,99
+0,56
20:31:00
24.11.2025
 6 Monate Chart
D.R. Horton
US23331A1097
20,56%
41,76%
146,30
146,71
143,47
147,04
-0,41
-0,28
20:31:00
24.11.2025
 6 Monate Chart
Rockwell Automation
US7739031091
20,52%
33,93%
384,36
378,73
376,44
385,89
5,63
+1,49
20:31:00
24.11.2025
 6 Monate Chart
Cisco
US17275R1023
20,43%
24,57%
76,18
76,10
76,16
76,88
0,08
+0,11
20:31:00
24.11.2025
 6 Monate Chart
General Dynamics
US3695501086
19,66%
19,20%
337,90
340,34
334,53
339,93
-2,44
-0,72
20:31:00
24.11.2025
 6 Monate Chart
United Airlines
US9100471096
19,63%
48,08%
95,08
92,20
92,99
95,95
2,88
+3,12
20:32:00
24.11.2025
 6 Monate Chart
Delta Air Lines
US2473617023
19,55%
46,57%
60,00
58,57
58,21
60,21
1,43
+2,44
20:31:00
24.11.2025
 6 Monate Chart
The Hershey
US4278661081
19,37%
30,35%
185,65
186,00
185,46
187,94
-0,35
-0,19
20:31:00
24.11.2025
 6 Monate Chart
Northrop Grumman
US6668071029
19,25%
20,71%
563,22
566,70
560,03
566,02
-3,48
-0,61
20:27:00
24.11.2025
 6 Monate Chart
Ralph Lauren A
US7512121010
19,12%
36,43%
350,09
339,88
339,65
351,21
10,21
+3,00
20:32:00
24.11.2025
 6 Monate Chart
Archer Daniels Midland
US0394831020
18,91%
36,78%
58,40
58,63
58,06
58,80
-0,23
-0,39
20:31:00
24.11.2025
 6 Monate Chart
Universal Health Services
US9139031002
18,90%
31,86%
238,61
231,92
234,10
239,68
6,69
+2,88
20:24:00
24.11.2025
 6 Monate Chart
Bank of New York Mellon
US0640581007
18,28%
21,63%
107,77
106,43
105,60
107,96
1,34
+1,26
20:30:00
24.11.2025
 6 Monate Chart
FedEx
US31428X1063
18,13%
27,99%
268,59
269,43
266,33
270,00
-0,84
-0,31
20:28:00
24.11.2025
 6 Monate Chart
Prologis
US74340W1036
17,91%
21,63%
126,48
125,79
125,42
127,56
0,69
+0,54
20:32:00
24.11.2025
 6 Monate Chart
Gilead Sciences
US3755581036
17,77%
28,92%
125,96
126,64
125,04
128,20
-0,68
-0,54
20:32:00
24.11.2025
 6 Monate Chart
Danaher
US2358511028
17,72%
31,90%
226,55
227,39
224,22
227,53
-0,84
-0,37
20:31:00
24.11.2025
 6 Monate Chart
Loews
US5404241086
17,53%
18,31%
107,08
106,40
105,73
107,27
0,68
+0,64
20:32:00
24.11.2025
 6 Monate Chart
TJX Cos.
US8725401090
17,51%
17,79%
150,29
151,43
149,33
151,50
-1,14
-0,75
20:32:00
24.11.2025
 6 Monate Chart
American Electric Power
US0255371017
17,48%
19,47%
121,13
120,84
119,62
121,38
0,29
+0,24
20:31:00
24.11.2025
 6 Monate Chart
Fox
US35137L1052
17,22%
31,53%
64,70
65,69
63,07
65,29
-0,99
-1,51
20:31:00
24.11.2025
 6 Monate Chart
Phillips 66
US7185461040
17,05%
26,67%
132,53
133,72
130,72
133,24
-1,19
-0,89
20:32:00
24.11.2025
 6 Monate Chart
McKesson
US58155Q1031
16,99%
25,52%
870,67
866,03
861,18
873,31
4,64
+0,54
20:32:00
24.11.2025
 6 Monate Chart
Northern Trust
US6658591044
16,58%
28,47%
128,98
127,13
126,25
129,19
1,85
+1,46
20:29:00
24.11.2025
 6 Monate Chart
Bank of America
US0605051046
16,36%
22,55%
52,03
51,56
51,40
52,15
0,47
+0,91
20:31:00
24.11.2025
 6 Monate Chart
Sempra Energy
US8168511090
16,23%
20,87%
93,39
92,50
92,02
93,53
0,89
+0,96
20:32:00
24.11.2025
 6 Monate Chart
State Street
US8574771031
16,11%
28,41%
114,72
114,36
113,66
115,59
0,36
+0,31
20:31:00
24.11.2025
 6 Monate Chart
Interactive Brokers Group
US45841N1072
15,48%
36,90%
62,36
61,05
61,16
62,71
1,31
+2,15
20:32:00
24.11.2025
 6 Monate Chart
Assurant
US04621X1081
15,38%
26,91%
226,00
226,82
225,08
226,82
-0,82
-0,36
20:21:00
24.11.2025
 6 Monate Chart
Norfolk Southern
US6558441084
15,24%
20,53%
284,13
286,29
282,30
286,53
-2,16
-0,75
20:32:00
24.11.2025
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
14,90%
29,55%
114,27
113,55
113,77
115,32
0,72
+0,63
20:31:00
24.11.2025
 6 Monate Chart
Marathon Petroleum
US56585A1025
14,58%
30,45%
189,32
190,62
186,68
191,75
-1,30
-0,68
20:31:00
24.11.2025
 6 Monate Chart
Host Hotels Resorts
US44107P1049
14,40%
30,13%
17,34
17,42
17,26
17,45
-0,09
-0,49
20:32:00
24.11.2025
 6 Monate Chart
Akamai
US00971T1016
14,34%
30,29%
89,49
89,01
87,39
89,95
0,48
+0,54
20:31:00
24.11.2025
 6 Monate Chart
PulteGroup
US7458671010
14,28%
35,67%
119,27
120,32
118,19
120,00
-1,05
-0,87
20:32:00
24.11.2025
 6 Monate Chart
Tesla
US88160R1014
14,06%
53,20%
418,60
391,09
401,15
421,71
27,51
+7,03
20:32:00
24.11.2025
 6 Monate Chart
Dollar Tree
US2567461080
14,04%
34,83%
100,65
101,82
99,64
102,33
-1,17
-1,15
20:31:00
24.11.2025
 6 Monate Chart
Hasbro
US4180561072
14,04%
24,13%
79,49
79,20
78,36
80,26
0,29
+0,37
20:32:00
24.11.2025
 6 Monate Chart
Devon Energy
US25179M1036
13,86%
33,11%
35,86
35,65
35,16
36,01
0,21
+0,59
20:31:00
24.11.2025
 6 Monate Chart
IBM
US4592001014
13,75%
30,04%
305,79
297,44
297,60
307,16
8,35
+2,81
20:31:00
24.11.2025
 6 Monate Chart
Simon Property Group
US8288061091
13,58%
19,34%
183,07
183,08
181,83
183,43
-0,01
-0,01
20:20:00
24.11.2025
 6 Monate Chart
Carnival
PA1436583006
13,57%
39,96%
26,50
26,56
26,48
26,86
-0,06
-0,23
20:31:00
24.11.2025
 6 Monate Chart
Williams-Sonoma
US9699041011
13,53%
34,79%
177,32
177,93
173,80
178,21
-0,61
-0,34
20:32:00
24.11.2025
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
13,51%
43,96%
21,17
20,52
20,66
21,25
0,65
+3,14
20:32:00
24.11.2025
 6 Monate Chart
Edwards Lifesciences
US28176E1082
13,24%
23,40%
84,75
85,13
83,94
85,56
-0,38
-0,45
20:32:00
24.11.2025
 6 Monate Chart
PepsiCo
US7134481081
13,05%
23,80%
145,86
146,33
144,78
146,33
-0,47
-0,32
20:32:00
24.11.2025
 6 Monate Chart
TKO GROUP
US87256C1018
12,97%
30,11%
181,59
178,17
178,13
181,70
3,42
+1,92
20:31:00
24.11.2025
 6 Monate Chart
Monster Beverage
US61174X1090
12,88%
23,70%
73,29
72,04
72,37
73,42
1,25
+1,74
20:32:00
24.11.2025
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
12,77%
35,39%
166,36
166,43
165,30
167,53
-0,07
-0,04
20:21:00
24.11.2025
 6 Monate Chart
Xcel Energy
US98389B1008
12,76%
20,05%
79,71
79,67
79,03
79,86
0,04
+0,05
20:32:00
24.11.2025
 6 Monate Chart
Entergy
US29364G1031
12,68%
22,63%
95,05
93,70
93,29
95,26
1,35
+1,44
20:31:00
24.11.2025
 6 Monate Chart
ExxonMobil
US30231G1022
11,82%
22,38%
115,67
117,08
114,74
117,16
-1,41
-1,20
20:32:00
24.11.2025
 6 Monate Chart
Cincinnati Financial
US1720621010
11,53%
22,01%
167,12
166,02
164,71
167,45
1,10
+0,66
20:31:00
24.11.2025
 6 Monate Chart
QUALCOMM
US7475251036
11,39%
36,86%
166,17
163,30
163,75
166,87
2,87
+1,75
20:32:00
24.11.2025
 6 Monate Chart
Allegion
IE00BFRT3W74
11,38%
24,63%
162,60
162,87
161,13
163,30
-0,27
-0,17
20:25:00
24.11.2025
 6 Monate Chart
Regions Financial
US7591EP1005
11,23%
26,93%
24,88
24,91
24,66
24,97
-0,04
-0,14
20:32:00
24.11.2025
 6 Monate Chart
CBOE
US12503M1080
11,04%
22,74%
256,08
252,21
253,33
256,08
3,87
+1,53
19:42:00
24.11.2025
 6 Monate Chart
Wells Fargo
US9497461015
10,84%
27,63%
83,69
83,11
82,44
83,87
0,58
+0,70
20:32:00
24.11.2025
 6 Monate Chart
JPMorgan Chase
US46625H1005
10,84%
19,29%
299,00
298,02
294,51
299,75
0,98
+0,33
20:32:00
24.11.2025
 6 Monate Chart
3M
US88579Y1010
10,15%
24,57%
168,37
168,09
166,69
169,45
0,28
+0,17
20:30:00
24.11.2025
 6 Monate Chart
Chevron
US1667641005
9,45%
21,95%
149,26
149,98
147,79
150,07
-0,72
-0,48
20:31:00
24.11.2025
 6 Monate Chart
FirstEnergy
US3379321074
9,29%
17,61%
47,06
46,89
46,30
47,16
0,17
+0,36
20:31:00
24.11.2025
 6 Monate Chart
Lennar
US5260571048
9,24%
38,23%
123,46
123,16
120,51
124,06
0,30
+0,24
20:32:00
24.11.2025
 6 Monate Chart
eBay
US2786421030
9,10%
41,77%
80,91
80,84
79,96
81,80
0,07
+0,09
20:31:00
24.11.2025
 6 Monate Chart
KeyCorp
US4932671088
9,08%
23,84%
17,90
17,82
17,77
17,99
0,08
+0,42
20:31:00
24.11.2025
 6 Monate Chart
Paccar
US6937181088
8,97%
26,82%
102,92
102,99
102,29
104,11
-0,07
-0,07
20:32:00
24.11.2025
 6 Monate Chart
Best Buy
US0865161014
8,91%
37,10%
76,30
76,45
75,75
77,21
-0,15
-0,20
20:31:00
24.11.2025
 6 Monate Chart
Becton, Dickinson
US0758871091
8,89%
28,66%
192,33
192,72
190,79
193,23
-0,40
-0,20
20:30:00
24.11.2025
 6 Monate Chart
Walmart
US9311421039
8,85%
24,16%
105,09
105,32
104,76
106,26
-0,23
-0,22
20:32:00
24.11.2025
 6 Monate Chart
PNC Financial Services Group
US6934751057
8,67%
21,40%
187,60
186,99
185,76
188,00
0,61
+0,33
20:32:00
24.11.2025
 6 Monate Chart
Fifth Third Bancorp
US3167731005
8,65%
24,79%
42,29
42,42
41,90
42,45
-0,13
-0,31
20:32:00
24.11.2025
 6 Monate Chart
Quest Diagnostics
US74834L1008
8,59%
22,95%
190,98
191,25
190,04
192,75
-0,27
-0,14
20:32:00
24.11.2025
 6 Monate Chart
Dominion Energy
US25746U1097
8,29%
18,16%
61,62
61,47
60,63
61,76
0,15
+0,24
20:31:00
24.11.2025
 6 Monate Chart
Xylem
US98419M1009
8,25%
20,57%
141,67
140,39
140,03
141,82
1,28
+0,91
20:28:00
24.11.2025
 6 Monate Chart
Ametek
US0311001004
8,20%
22,00%
195,17
195,02
194,13
195,94
0,15
+0,08
20:31:00
24.11.2025
 6 Monate Chart
Nisource
US65473P1057
8,19%
21,53%
43,16
42,78
42,61
43,21
0,38
+0,89
20:32:00
24.11.2025
 6 Monate Chart
CSX
US1264081035
8,02%
23,81%
34,38
34,28
33,97
34,40
0,10
+0,29
20:31:00
24.11.2025
 6 Monate Chart
Pfizer
US7170811035
7,87%
26,43%
25,29
25,04
25,05
25,47
0,25
+1,00
20:32:00
24.11.2025
 6 Monate Chart
Dell Technologies
US24703L2025
7,83%
45,17%
127,63
122,51
124,39
129,40
5,12
+4,18
20:31:00
24.11.2025
 6 Monate Chart
UnitedHealth
US91324P1021
7,82%
39,08%
320,74
319,97
317,65
325,70
0,77
+0,24
20:32:00
24.11.2025
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
7,72%
39,87%
266,08
264,09
262,39
268,20
1,99
+0,75
20:31:00
24.11.2025
 6 Monate Chart
Amazon
US0231351067
7,72%
31,42%
225,61
220,69
222,27
226,79
4,92
+2,23
20:31:00
24.11.2025
 6 Monate Chart
O Reilly Automotive
US67103H1077
7,48%
24,61%
99,20
100,43
98,66
100,62
-1,23
-1,22
20:31:00
24.11.2025
 6 Monate Chart
Alliant Energy
US0188021085
7,41%
17,08%
68,29
68,27
67,66
68,51
0,02
+0,03
20:31:00
24.11.2025
 6 Monate Chart
United Rentals
US9113631090
7,38%
30,21%
814,28
800,00
799,09
816,33
14,28
+1,79
20:31:00
24.11.2025
 6 Monate Chart
Capital One Financial
US14040H1059
7,32%
33,43%
209,03
207,87
206,51
210,47
1,16
+0,56
20:31:00
24.11.2025
 6 Monate Chart
Marriott
US5719032022
7,09%
24,65%
295,44
295,84
292,79
297,04
-0,40
-0,14
20:32:00
24.11.2025
 6 Monate Chart
Waters
US9418481035
7,01%
39,93%
398,23
393,99
394,00
402,17
4,24
+1,07
20:32:00
24.11.2025
 6 Monate Chart
Textron
US8832031012
6,82%
23,84%
82,28
81,33
80,85
82,94
0,95
+1,17
20:31:00
24.11.2025
 6 Monate Chart
Hilton Worldwide
US43300A2033
6,75%
24,91%
274,33
274,48
272,00
275,93
-0,15
-0,05
20:30:00
24.11.2025
 6 Monate Chart
Aflac
US0010551028
6,59%
19,19%
109,84
110,98
109,53
110,89
-1,14
-1,03
20:30:00
24.11.2025
 6 Monate Chart
Boston Properties
US1011211018
6,58%
28,70%
70,74
70,04
69,75
71,03
0,70
+1,00
20:30:00
24.11.2025
 6 Monate Chart
Nasdaq
US6311031081
6,54%
25,23%
88,94
87,66
87,55
89,07
1,28
+1,46
20:31:00
24.11.2025
 6 Monate Chart
Travelers
US89417E1091
6,47%
21,93%
290,70
290,07
288,00
292,60
0,63
+0,22
20:32:00
24.11.2025
 6 Monate Chart
Schlumberger
AN8068571086
6,28%
32,47%
35,85
36,19
35,31
36,08
-0,34
-0,94
20:32:00
24.11.2025
 6 Monate Chart
Ameren
US0236081024
5,95%
14,92%
104,51
104,53
103,30
104,75
-0,02
-0,02
20:31:00
24.11.2025
 6 Monate Chart
Principal Financial Group
US74251V1026
5,93%
21,17%
84,29
84,29
83,64
84,63
0,00
+0,00
20:27:00
24.11.2025
 6 Monate Chart
PerkinElmer
US7140461093
5,66%
31,80%
100,42
98,27
96,78
100,72
2,15
+2,19
20:30:00
24.11.2025
 6 Monate Chart
Sysco
US8718291078
5,58%
18,29%
75,21
76,63
74,65
76,33
-1,42
-1,85
20:32:00
24.11.2025
 6 Monate Chart
Martin Marietta Materials
US5732841060
5,57%
20,90%
601,77
603,18
599,67
606,16
-1,41
-0,23
20:28:00
24.11.2025
 6 Monate Chart
U.S. Bancorp
US9029733048
5,43%
26,97%
47,72
47,78
47,22
47,85
-0,06
-0,13
20:32:00
24.11.2025
 6 Monate Chart
Vulcan Materials
US9291601097
5,08%
20,41%
286,63
287,83
285,48
288,40
-1,20
-0,42
20:28:00
24.11.2025
 6 Monate Chart
Analog Devices
US0326541051
4,99%
27,80%
240,28
232,32
233,39
240,72
7,96
+3,43
20:31:00
24.11.2025
 6 Monate Chart
CenterPoint Energy
US15189T1079
4,32%
22,73%
39,55
39,56
39,14
39,70
-0,01
-0,03
20:31:00
24.11.2025
 6 Monate Chart
Emerson Electric
US2910111044
3,96%
27,20%
128,93
128,22
127,24
130,21
0,71
+0,55
20:29:00
24.11.2025
 6 Monate Chart
Duke Energy
US26441C2044
3,75%
16,35%
122,28
122,80
121,46
123,41
-0,52
-0,42
20:29:00
24.11.2025
 6 Monate Chart
Coterra Energy
US1270971039
3,61%
34,11%
26,18
25,75
25,51
26,31
0,43
+1,65
20:31:00
24.11.2025
 6 Monate Chart
Prudential Financial
US7443201022
3,54%
23,16%
107,17
106,75
106,08
107,82
0,42
+0,39
20:31:00
24.11.2025
 6 Monate Chart
Starbucks
US8552441094
3,45%
26,85%
83,51
85,35
82,92
85,59
-1,84
-2,16
20:32:00
24.11.2025
 6 Monate Chart
Qorvo
US74736K1016
3,45%
45,68%
70,62
68,65
70,62
71,01
1,97
+2,87
15:50:00
24.11.2025
 6 Monate Chart
Nike
US6541061031
3,33%
38,36%
62,42
62,80
62,04
63,04
-0,38
-0,61
20:32:00
24.11.2025
 6 Monate Chart
Edison International
US2810201077
3,30%
30,13%
58,91
58,58
58,10
59,13
0,33
+0,56
20:31:00
24.11.2025
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
3,27%
45,11%
18,25
18,20
18,10
18,40
0,05
+0,25
20:32:00
24.11.2025
 6 Monate Chart
Freeport-McMoRan
US35671D8570
3,21%
45,43%
40,81
39,87
40,00
41,12
0,94
+2,36
20:32:00
24.11.2025
 6 Monate Chart
Pentair
IE00BLS09M33
3,17%
22,13%
104,40
104,79
103,34
104,78
-0,39
-0,37
20:28:00
24.11.2025
 6 Monate Chart
Tractor Supply
US8923561067
3,11%
30,25%
52,98
52,92
52,69
54,09
0,06
+0,11
20:32:00
24.11.2025
 6 Monate Chart
Microsoft
US5949181045
3,10%
18,19%
474,22
472,12
468,02
476,83
2,10
+0,44
20:32:00
24.11.2025
 6 Monate Chart
Take Two
US8740541094
3,07%
27,47%
238,33
235,47
235,05
238,67
2,86
+1,21
20:31:00
24.11.2025
 6 Monate Chart
Blackstone
US09260D1072
2,98%
29,91%
141,88
142,67
141,44
143,54
-0,79
-0,55
20:31:00
24.11.2025
 6 Monate Chart
WEC Energy Group
US92939U1060
2,96%
16,13%
110,84
111,14
109,98
111,12
-0,30
-0,27
20:31:00
24.11.2025
 6 Monate Chart
Allstate
US0200021014
2,73%
25,71%
214,80
214,32
213,18
215,05
0,48
+0,22
20:29:00
24.11.2025
 6 Monate Chart
Exelon
US30161N1019
2,69%
17,14%
45,94
45,75
45,29
46,03
0,19
+0,42
20:31:00
24.11.2025
 6 Monate Chart
Hartford Financial Services Group
US4165151048
2,65%
23,92%
136,57
136,45
135,16
137,11
0,12
+0,09
20:28:00
24.11.2025
 6 Monate Chart
CMS Energy
US1258961002
2,44%
18,29%
74,13
74,04
73,39
74,18
0,09
+0,12
20:31:00
24.11.2025
 6 Monate Chart
Packaging
US6951561090
2,30%
23,28%
197,14
197,31
196,20
198,06
-0,17
-0,09
20:29:00
24.11.2025
 6 Monate Chart
Charles Schwab
US8085131055
2,21%
26,28%
90,37
90,51
89,65
90,87
-0,14
-0,15
20:31:00
24.11.2025
 6 Monate Chart
Public Service Enterprise Group
US7445731067
2,21%
23,52%
81,88
81,27
80,86
82,05
0,61
+0,75
20:32:00
24.11.2025
 6 Monate Chart
NetApp
US64110D1046
1,98%
40,19%
109,35
107,30
107,88
110,58
2,05
+1,91
20:31:00
24.11.2025
 6 Monate Chart
YUM! Brands
US9884981013
1,60%
21,08%
151,94
152,98
150,77
153,11
-1,04
-0,68
20:31:00
24.11.2025
 6 Monate Chart
Raymond James Financial
US7547301090
1,56%
24,96%
152,90
152,99
151,48
153,90
-0,09
-0,06
20:31:00
24.11.2025
 6 Monate Chart
Realty
US7561091049
1,54%
14,91%
56,59
56,67
56,32
57,03
-0,08
-0,14
20:31:00
24.11.2025
 6 Monate Chart
PPL
US69351T1060
1,49%
17,49%
36,35
36,12
35,80
36,36
0,23
+0,64
20:32:00
24.11.2025
 6 Monate Chart
T. Rowe Price Group
US74144T1088
1,35%
23,46%
100,07
100,31
99,55
100,63
-0,25
-0,24
20:28:00
24.11.2025
 6 Monate Chart
AutoZone
US0533321024
1,14%
23,78%
3.850,05
3.897,88
3.844,13
3.895,25
-47,83
-1,23
20:30:00
24.11.2025
 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%
167,12
159,20
159,16
167,71
7,92
+4,97
20:31:00
24.11.2025
 6 Monate Chart
Williams Companies
US9694571004
0,85%
25,91%
58,98
59,61
58,67
59,90
-0,63
-1,06
20:32:00
24.11.2025
 6 Monate Chart
Chubb
CH0044328745
0,80%
28,37%
295,78
298,29
295,62
299,00
-2,51
-0,84
20:29:00
24.11.2025
 6 Monate Chart
Interpublic Group of Cos.
US4606901001
0,57%
30,74%
25,83
25,72
25,34
25,96
0,11
+0,43
20:31:00
24.11.2025
 6 Monate Chart
Lowes Companies
US5486611073
0,54%
20,43%
230,93
234,29
229,00
234,29
-3,36
-1,43
20:32:00
24.11.2025
 6 Monate Chart
Snap-On
US8330341012
0,46%
23,86%
334,78
335,90
332,13
336,39
-1,12
-0,33
20:25:00
24.11.2025
 6 Monate Chart
Coca-Cola
US1912161007
0,33%
16,06%
72,08
72,95
71,57
73,16
-0,88
-1,20
20:31:00
24.11.2025
 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%
127,37
128,56
127,17
128,55
-1,19
-0,93
20:28:00
24.11.2025
 6 Monate Chart
Intuitive Surgical
US46120E6023
0,18%
32,52%
568,33
561,61
560,00
570,74
6,72
+1,20
20:32:00
24.11.2025
 6 Monate Chart
Dover
US2600031080
0,06%
23,57%
182,69
183,58
181,66
183,47
-0,89
-0,48
20:31:00
24.11.2025
 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%
83,47
83,45
83,43
83,47
0,02
+0,02
20:30:00
24.11.2025
 6 Monate Chart
ConocoPhillips
US20825C1045
-0,17%
30,33%
87,43
87,37
86,34
87,66
0,06
+0,07
20:31:00
24.11.2025
 6 Monate Chart
M&T Bank
US55261F1049
-0,28%
24,60%
187,60
188,60
185,91
188,24
-1,00
-0,53
20:31:00
24.11.2025
 6 Monate Chart
Stanley Black Decker
US8545021011
-0,38%
36,60%
67,28
66,15
65,50
67,83
1,13
+1,71
20:30:00
24.11.2025
 6 Monate Chart
Humana
US4448591028
-0,48%
43,73%
228,04
227,10
222,63
229,41
0,94
+0,41
20:30:00
24.11.2025
 6 Monate Chart
Mohawk Industries
US6081901042
-0,56%
36,01%
109,91
109,93
108,40
111,02
-0,02
-0,02
20:32:00
24.11.2025
 6 Monate Chart
Eaton
IE00B8KQN827
-0,70%
31,64%
333,05
331,71
329,28
335,33
1,34
+0,40
20:31:00
24.11.2025
 6 Monate Chart
Regency Centers
US7588491032
-0,81%
19,21%
70,95
70,87
70,49
71,14
0,08
+0,11
20:32:00
24.11.2025
 6 Monate Chart
DTE Energy
US2333311072
-0,85%
19,50%
135,89
135,77
134,77
136,01
0,12
+0,09
20:31:00
24.11.2025
 6 Monate Chart
Berkshire Hathaway
US0846707026
-1,09%
15,16%
500,60
504,04
497,27
504,36
-3,44
-0,68
20:31:00
24.11.2025
 6 Monate Chart
ResMed
US7611521078
-1,12%
22,99%
251,06
250,75
248,45
251,56
0,31
+0,12
20:31:00
24.11.2025
 6 Monate Chart
Kimco Realty
US49446R1095
-1,12%
19,44%
20,44
20,36
20,18
20,52
0,08
+0,39
20:30:00
24.11.2025
 6 Monate Chart
NXP Semiconductors
NL0009538784
-1,18%
34,18%
192,08
191,35
190,70
193,68
0,73
+0,38
20:31:00
24.11.2025
 6 Monate Chart
Southwest Airlines
US8447411088
-1,22%
36,96%
33,23
32,80
32,79
33,41
0,43
+1,30
20:32:00
24.11.2025
 6 Monate Chart
Ecolab
US2788651006
-1,31%
19,21%
267,75
267,07
265,99
268,90
0,68
+0,25
20:31:00
24.11.2025
 6 Monate Chart
Masco
US5745991068
-1,31%
26,79%
62,28
62,24
61,77
62,64
0,04
+0,06
20:31:00
24.11.2025
 6 Monate Chart
Illinois Tool Works
US4523081093
-1,36%
18,05%
244,91
247,77
243,58
247,29
-2,86
-1,15
20:30:00
24.11.2025
 6 Monate Chart
Lockheed Martin
US5398301094
-1,49%
27,71%
451,55
460,78
451,26
461,05
-9,23
-2,00
20:32:00
24.11.2025
 6 Monate Chart
Huntington BancAkties
US4461501045
-1,62%
25,44%
15,94
15,88
15,79
16,03
0,06
+0,35
20:31:00
24.11.2025
 6 Monate Chart
Moodys
US6153691059
-1,66%
21,28%
480,11
479,65
476,83
481,43
0,46
+0,10
20:30:00
24.11.2025
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-1,74%
34,91%
427,16
426,76
426,00
432,55
0,40
+0,09
20:32:00
24.11.2025
 6 Monate Chart
Eversource Energy
US30040W1080
-1,80%
26,02%
65,25
64,55
64,83
65,62
0,70
+1,08
20:31:00
24.11.2025
 6 Monate Chart
Henry Schein
US8064071025
-1,82%
31,49%
74,45
73,40
73,12
74,92
1,05
+1,43
20:30:00
24.11.2025
 6 Monate Chart
Omnicom Group
US6819191064
-1,84%
28,71%
75,13
74,87
73,86
75,50
0,26
+0,35
20:32:00
24.11.2025
 6 Monate Chart
Pinnacle West Capital
US7234841010
-1,91%
17,42%
89,21
89,15
88,29
89,55
0,06
+0,07
20:30:00
24.11.2025
 6 Monate Chart
Union Pacific
US9078181081
-1,99%
19,92%
223,83
226,22
222,53
226,59
-2,39
-1,06
20:32:00
24.11.2025
 6 Monate Chart
Southern
US8425871071
-2,06%
15,13%
89,05
89,27
88,22
89,72
-0,22
-0,25
20:32:00
24.11.2025
 6 Monate Chart
Franklin Resources
US3546131018
-2,14%
27,23%
22,00
21,68
21,61
22,10
0,32
+1,48
20:31:00
24.11.2025
 6 Monate Chart
United Parcel Service
US9113121068
-2,30%
29,93%
94,02
94,66
93,36
94,70
-0,64
-0,68
20:32:00
24.11.2025
 6 Monate Chart
Occidental Petroleum
US6745991058
-2,45%
32,76%
41,38
41,44
40,63
41,59
-0,07
-0,16
20:32:00
24.11.2025
 6 Monate Chart
Expand Energy
US1651677353
-2,59%
41,94%
116,15
114,99
112,11
117,06
1,16
+1,01
20:31:00
24.11.2025
 6 Monate Chart
Palo Alto Networks
US6974351057
-2,63%
30,83%


-
-

 6 Monate Chart
Dollar General
US2566771059
-2,72%
32,05%
102,38
101,70
101,10
103,16
0,68
+0,67
20:30:00
24.11.2025
 6 Monate Chart
McDonalds
US5801351017
-2,94%
16,99%
307,20
309,35
306,66
310,00
-2,15
-0,70
20:31:00
24.11.2025
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
-3,10%
30,60%
47,96
46,25
47,61
48,62
1,71
+3,70
20:31:00
24.11.2025
 6 Monate Chart
Altria
US02209S1033
-3,11%
22,11%
57,45
58,19
57,39
58,46
-0,74
-1,27
20:31:00
24.11.2025
 6 Monate Chart
S&P Global
US78409V1044
-3,56%
20,25%
492,16
493,60
490,00
494,23
-1,44
-0,29
20:31:00
24.11.2025
 6 Monate Chart
Stryker
US8636671013
-3,85%
22,93%
370,95
368,27
368,00
371,91
2,68
+0,73
20:32:00
24.11.2025
 6 Monate Chart
MGM Resorts International
US5529531015
-4,02%
34,75%
32,49
32,55
32,26
32,96
-0,07
-0,20
20:31:00
24.11.2025
 6 Monate Chart
MetLife
US59156R1086
-4,10%
24,59%
74,68
75,07
74,03
75,09
-0,39
-0,52
20:32:00
24.11.2025
 6 Monate Chart
Kinder Morgan
US49456B1017
-4,20%
27,94%
26,74
26,98
26,57
27,02
-0,24
-0,89
20:31:00
24.11.2025
 6 Monate Chart
EOG Resources
US26875P1012
-4,41%
26,33%
106,35
106,97
104,50
106,72
-0,62
-0,58
20:32:00
24.11.2025
 6 Monate Chart
The Kraft Heinz Company
US5007541064
-4,62%
25,01%
25,19
25,29
25,00
25,30
-0,10
-0,40
20:31:00
24.11.2025
 6 Monate Chart
Zimmer Biomet
US98956P1021
-4,67%
30,66%
93,62
92,18
92,85
94,00
1,44
+1,56
20:32:00
24.11.2025
 6 Monate Chart
Essex Property Trust
US2971781057
-4,69%
20,92%
261,36
261,20
259,10
261,97
0,16
+0,06
20:30:00
24.11.2025
 6 Monate Chart
CME Group A
US12572Q1058
-4,77%
20,26%
275,11
273,09
271,15
275,23
2,02
+0,74
20:31:00
24.11.2025
 6 Monate Chart
Verizon
US92343V1044
-4,89%
18,77%
40,39
41,23
40,24
41,45
-0,85
-2,05
20:32:00
24.11.2025
 6 Monate Chart
Fastenal
US3119001044
-5,09%
23,19%
39,78
39,91
39,51
39,91
-0,14
-0,34
20:31:00
24.11.2025
 6 Monate Chart
Kroger
US5010441013
-5,13%
25,31%
64,58
66,06
64,32
66,06
-1,48
-2,24
20:32:00
24.11.2025
 6 Monate Chart
Autodesk
US0527691069
-5,66%
27,63%
291,34
290,80
289,29
292,67
0,54
+0,19
20:31:00
24.11.2025
 6 Monate Chart
MasterCard
US57636Q1040
-5,68%
21,55%
539,27
540,40
537,57
544,02
-1,13
-0,21
20:32:00
24.11.2025
 6 Monate Chart
Abbott Laboratories
US0028241000
-5,83%
20,77%
128,53
128,11
126,75
129,50
0,42
+0,33
20:31:00
24.11.2025
 6 Monate Chart
Consolidated Edison
US2091151041
-5,86%
18,33%
99,52
100,16
98,91
100,23
-0,64
-0,64
20:31:00
24.11.2025
 6 Monate Chart
AT&T
US00206R1023
-6,04%
18,80%
25,75
25,93
25,44
26,01
-0,18
-0,69
20:31:00
24.11.2025
 6 Monate Chart
Cadence Design Systems
US1273871087
-6,15%
36,36%
304,66
300,58
299,87
305,68
4,08
+1,36
20:31:00
24.11.2025
 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%
192,33
192,23
191,78
193,69
0,10
+0,05
20:31:00
24.11.2025
 6 Monate Chart
Walt Disney
US2546871060
-6,27%
24,17%
102,33
104,28
102,28
104,31
-1,95
-1,87
20:32:00
24.11.2025
 6 Monate Chart
Home Depot
US4370761029
-6,59%
21,69%
338,24
343,32
337,68
343,53
-5,08
-1,48
20:32:00
24.11.2025
 6 Monate Chart
Deere
US2441991054
-6,67%
22,48%
491,37
487,24
484,29
494,27
4,13
+0,85
20:31:00
24.11.2025
 6 Monate Chart
Tyson Foods
US9024941034
-6,91%
22,71%
57,28
53,67
53,73
57,68
3,61
+6,73
20:31:00
24.11.2025
 6 Monate Chart
Global Payments
US37940X1028
-7,00%
31,62%
73,05
73,49
72,27
73,32
-0,44
-0,60
20:29:00
24.11.2025
 6 Monate Chart
Intuit
US4612021034
-7,03%
27,45%
659,44
663,15
647,29
670,90
-3,71
-0,56
20:32:00
24.11.2025
 6 Monate Chart
Fortive
US34959J1088
-7,12%
24,87%
52,72
52,82
52,57
53,09
-0,11
-0,20
20:30:00
24.11.2025
 6 Monate Chart
McCormick
US5797802064
-7,18%
23,01%
67,15
68,16
67,06
67,89
-1,01
-1,48
20:31:00
24.11.2025
 6 Monate Chart
Ball
US0584981064
-7,23%
25,91%
49,10
49,87
48,62
49,83
-0,77
-1,54
20:31:00
24.11.2025
 6 Monate Chart
J. M. Smucker
US8326964058
-7,44%
34,58%
103,99
105,54
103,10
104,92
-1,55
-1,47
20:31:00
24.11.2025
 6 Monate Chart
A.O. Smith
US8318652091
-7,62%
25,64%
64,23
65,10
64,23
65,00
-0,87
-1,34
20:31:00
24.11.2025
 6 Monate Chart
Sherwin-Williams
US8243481061
-7,63%
25,26%
336,76
337,06
333,61
338,34
-0,30
-0,09
20:31:00
24.11.2025
 6 Monate Chart
Air Products and Chemicals
US0091581068
-7,76%
20,33%
255,01
257,37
252,98
256,81
-2,36
-0,92
20:28:00
24.11.2025
 6 Monate Chart
TransDigm Group
US8936411003
-7,89%
30,40%
1.338,15
1.347,22
1.332,05
1.353,40
-9,07
-0,67
20:31:00
24.11.2025
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-7,95%
31,15%
613,96
594,25
597,83
616,26
19,71
+3,32
20:32:00
24.11.2025
 6 Monate Chart
Visa
US92826C8394
-8,04%
21,71%
328,35
327,98
326,83
330,72
0,37
+0,11
20:32:00
24.11.2025
 6 Monate Chart
Digital Realty Trust
US2538681030
-8,20%
23,48%
157,82
157,18
155,34
158,36
0,64
+0,41
20:31:00
24.11.2025
 6 Monate Chart
Boston Scientific
US1011371077
-8,20%
27,71%
98,05
96,88
96,26
98,28
1,17
+1,21
20:31:00
24.11.2025
 6 Monate Chart
News
US65249B1098
-9,02%
23,87%
25,38
25,69
25,37
25,66
-0,32
-1,23
20:31:00
24.11.2025
 6 Monate Chart
DoorDash
US25809K1051
-9,26%
44,52%


-
-

 6 Monate Chart
American International Group (AIG)
US0268747849
-9,28%
23,18%
75,09
75,96
74,81
76,00
-0,87
-1,15
20:31:00
24.11.2025
 6 Monate Chart
Coinbase
US19260Q1076
-9,36%
66,04%
255,77
240,41
243,03
256,96
15,36
+6,39
20:31:00
24.11.2025
 6 Monate Chart
American Water Works
US0304201033
-9,49%
21,68%
131,82
132,74
131,04
132,74
-0,92
-0,69
20:31:00
24.11.2025
 6 Monate Chart
Avery Dennison
US0536111091
-9,49%
23,85%
167,27
170,46
167,27
170,75
-3,19
-1,87
20:26:00
24.11.2025
 6 Monate Chart
Waste Management
US94106L1098
-9,59%
16,94%
213,74
216,62
212,16
215,93
-2,88
-1,33
20:32:00
24.11.2025
 6 Monate Chart
General Mills
US3703341046
-9,74%
21,19%
46,80
48,33
46,79
48,27
-1,53
-3,17
20:31:00
24.11.2025
 6 Monate Chart
Campbell Soup
US1344291091
-10,02%
26,37%
30,84
31,66
30,67
31,66
-0,82
-2,59
20:32:00
24.11.2025
 6 Monate Chart
Crown Castle
US22822V1017
-10,03%
22,97%
88,74
90,01
88,72
90,05
-1,27
-1,41
20:31:00
24.11.2025
 6 Monate Chart
Target
US87612E1064
-10,41%
30,54%
85,30
87,62
85,22
87,98
-2,32
-2,65
20:32:00
24.11.2025
 6 Monate Chart
CoStar Group
US22160N1090
-10,42%
29,65%
67,55
67,25
66,98
68,27
0,30
+0,45
20:32:00
24.11.2025
 6 Monate Chart
Extra Space Storage
US30225T1025
-10,71%
20,81%
130,41
131,46
129,61
131,97
-1,05
-0,80
20:30:00
24.11.2025
 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%
309,10
311,34
307,04
310,73
-2,24
-0,72
20:31:00
24.11.2025
 6 Monate Chart
Cognizant
US1924461023
-10,99%
28,35%
75,59
75,98
74,79
76,00
-0,39
-0,51
20:31:00
24.11.2025
 6 Monate Chart
Equity Residential
US29476L1070
-11,02%
19,39%
60,71
60,55
59,97
60,85
0,16
+0,26
20:32:00
24.11.2025
 6 Monate Chart
UDR
US9026531049
-11,08%
18,10%
35,77
35,59
35,29
35,81
0,18
+0,49
20:32:00
24.11.2025
 6 Monate Chart
Public Storage
US74460D1090
-11,10%
21,66%
268,70
269,51
266,43
270,40
-0,81
-0,30
20:31:00
24.11.2025
 6 Monate Chart
Procter Gamble
US7427181091
-11,19%
15,58%
146,87
150,92
146,55
150,38
-4,05
-2,68
20:32:00
24.11.2025
 6 Monate Chart
PPG Industries
US6935061076
-11,38%
27,51%
97,22
98,70
96,83
98,41
-1,48
-1,50
20:32:00
24.11.2025
 6 Monate Chart
Philip Morris
US7181721090
-11,47%
28,91%
151,83
155,24
151,04
155,15
-3,41
-2,20
20:31:00
24.11.2025
 6 Monate Chart
AvalonBay Communities
US0534841012
-11,89%
19,28%
180,27
180,68
178,72
180,90
-0,41
-0,23
20:30:00
24.11.2025
 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%
178,07
179,70
177,42
180,00
-1,64
-0,91
20:31:00
24.11.2025
 6 Monate Chart
Texas Instruments
US8825081040
-12,27%
34,80%
161,86
159,40
159,11
162,67
2,46
+1,54
20:32:00
24.11.2025
 6 Monate Chart
Ameriprise Financial
US03076C1062
-12,40%
22,82%
446,64
447,56
444,05
449,65
-0,92
-0,21
20:31:00
24.11.2025
 6 Monate Chart
Skyworks Solutions
US83088M1027
-12,76%
38,11%
63,52
62,61
62,32
63,79
0,91
+1,45
20:30:00
24.11.2025
 6 Monate Chart
VeriSign
US92343E1029
-12,77%
31,93%
250,28
251,42
249,43
253,05
-1,14
-0,45
20:32:00
24.11.2025
 6 Monate Chart
CF Industries
US1252691001
-12,93%
35,76%
77,07
78,54
76,50
78,00
-1,47
-1,87
20:31:00
24.11.2025
 6 Monate Chart
T-Mobile US
US8725901040
-13,00%
25,86%
207,73
209,48
205,73
209,19
-1,75
-0,84
20:32:00
24.11.2025
 6 Monate Chart
Church Dwight
US1713401024
-13,12%
21,03%
82,43
84,02
82,37
83,87
-1,59
-1,89
20:31:00
24.11.2025
 6 Monate Chart
Microchip Technology
US5950171042
-13,16%
40,17%
51,20
50,90
50,11
51,36
0,30
+0,59
20:32:00
24.11.2025
 6 Monate Chart
Netflix
US64110L1061
-13,17%
30,94%
104,67
104,31
103,32
105,12
0,36
+0,35
20:32:00
24.11.2025
 6 Monate Chart
Motorola Solutions
US6200763075
-13,19%
21,54%
366,90
368,99
365,40
368,87
-2,09
-0,57
20:29:00
24.11.2025
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-13,51%
17,80%
133,36
133,61
132,34
133,69
-0,25
-0,19
20:29:00
24.11.2025
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-13,51%
18,16%
153,44
154,43
152,22
154,20
-0,99
-0,64
20:32:00
24.11.2025
 6 Monate Chart
The Western Union Company
US9598021098
-13,73%
35,11%
7,35
7,14
7,35
7,37
0,20
+2,83
11:49:00
24.11.2025
 6 Monate Chart
Costco Wholesale
US22160K1051
-13,78%
18,74%
883,86
899,01
883,61
900,88
-15,15
-1,69
20:31:00
24.11.2025
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
-13,96%
31,40%
40,80
38,20
40,60
40,80
2,60
+6,81
15:36:00
24.11.2025
 6 Monate Chart
DaVita
US23918K1088
-14,32%
29,60%
120,53
120,25
120,31
122,00
0,28
+0,23
20:26:00
24.11.2025
 6 Monate Chart
News B
US65249B2088
-14,39%
25,18%
28,97
29,00
28,87
29,16
-0,03
-0,10
20:30:00
24.11.2025
 6 Monate Chart
PayPal
US70450Y1038
-14,39%
34,78%
60,47
60,57
59,86
60,82
-0,10
-0,17
20:32:00
24.11.2025
 6 Monate Chart
Republic Services
US7607591002
-14,91%
19,40%
216,84
219,00
215,33
218,41
-2,16
-0,99
20:32:00
24.11.2025
 6 Monate Chart
Mondelez
US6092071058
-15,16%
23,94%
56,09
57,00
55,91
57,06
-0,91
-1,60
20:32:00
24.11.2025
 6 Monate Chart
Colgate-Palmolive
US1941621039
-15,18%
17,86%
79,45
80,93
79,34
81,08
-1,48
-1,83
20:31:00
24.11.2025
 6 Monate Chart
Iron Mountain
US46284V1017
-15,20%
29,96%
84,12
85,02
82,42
85,35
-0,90
-1,06
20:31:00
24.11.2025
 6 Monate Chart
The Cigna Group Registered
US1255231003
-15,21%
35,18%
271,72
278,09
269,61
280,20
-6,37
-2,29
20:31:00
24.11.2025
 6 Monate Chart
Equinix
US29444U7000
-15,36%
32,70%
755,66
754,68
743,78
756,94
0,98
+0,13
20:30:00
24.11.2025
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-15,49%
23,52%
192,91
195,02
192,43
194,98
-2,11
-1,08
20:17:00
24.11.2025
 6 Monate Chart
ONEOK
US6826801036
-15,60%
25,23%
70,30
70,53
69,51
70,60
-0,23
-0,33
20:32:00
24.11.2025
 6 Monate Chart
Grainger
US3848021040
-15,89%
23,54%
937,53
952,15
934,95
944,23
-14,62
-1,54
20:24:00
24.11.2025
 6 Monate Chart
International Flavors Fragrances
US4595061015
-16,02%
25,04%
67,95
67,45
66,82
68,16
0,50
+0,74
20:31:00
24.11.2025
 6 Monate Chart
Deckers Outdoor
US2435371073
-16,05%
41,94%
83,80
85,13
83,45
84,75
-1,33
-1,56
20:31:00
24.11.2025
 6 Monate Chart
Honeywell
US4385161066
-16,15%
24,01%
187,58
190,02
187,11
190,02
-2,44
-1,28
20:32:00
24.11.2025
 6 Monate Chart
Weyerhaeuser
US9621661043
-16,41%
29,22%
21,54
21,78
21,39
21,84
-0,25
-1,12
20:32:00
24.11.2025
 6 Monate Chart
American Tower
US03027X1000
-16,76%
22,21%
177,46
179,56
176,74
180,25
-2,10
-1,17
20:31:00
24.11.2025
 6 Monate Chart
Erie Indemnity
US29530P1021
-17,22%
27,83%
292,81
296,36
291,64
295,19
-3,55
-1,20
20:25:00
24.11.2025
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-17,70%
27,78%
46,29
46,11
45,41
46,36
0,18
+0,39
20:32:00
24.11.2025
 6 Monate Chart
Cintas
US1729081059
-17,71%
24,44%
182,83
185,80
181,90
184,61
-2,97
-1,60
20:31:00
24.11.2025
 6 Monate Chart
Salesforce
US79466L3024
-17,84%
31,64%
226,14
227,11
225,48
228,75
-0,97
-0,43
20:32:00
24.11.2025
 6 Monate Chart
Align Technology
US0162551016
-18,33%
59,10%
143,89
142,56
139,15
144,99
1,33
+0,93
20:30:00
24.11.2025
 6 Monate Chart
Darden Restaurants
US2371941053
-18,43%
23,32%
174,13
174,72
173,46
175,47
-0,59
-0,34
20:25:00
24.11.2025
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-19,31%
45,69%
44,57
44,80
44,35
45,25
-0,23
-0,51
20:31:00
24.11.2025
 6 Monate Chart
Elevance Health
US0367521038
-19,82%
38,88%
329,24
321,73
324,08
335,69
7,51
+2,33
20:32:00
24.11.2025
 6 Monate Chart
Brown-Forman B
US1156372096
-19,97%
44,96%
28,80
28,45
28,30
28,86
0,35
+1,23
20:31:00
24.11.2025
 6 Monate Chart
ServiceNow
US81762P1021
-20,08%
32,91%
812,72
813,43
804,82
819,35
-0,71
-0,09
20:31:00
24.11.2025
 6 Monate Chart
Progressive
US7433151039
-20,34%
22,36%
226,25
226,91
224,90
227,67
-0,66
-0,29
20:31:00
24.11.2025
 6 Monate Chart
Accenture
IE00B4BNMY34
-20,47%
28,07%
247,78
251,85
246,27
250,86
-4,07
-1,62
20:31:00
24.11.2025
 6 Monate Chart
Super Micro Computer
US86800U3023
-20,48%
68,75%
33,08
32,19
31,98
33,38
0,89
+2,76
20:32:00
24.11.2025
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-20,59%
30,49%
64,47
64,07
63,81
64,89
0,40
+0,62
20:31:00
24.11.2025
 6 Monate Chart
HP
US40434L1052
-20,82%
35,53%
24,43
23,96
23,98
24,50
0,47
+1,94
20:32:00
24.11.2025
 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%
17,59
17,77
17,56
17,80
-0,18
-1,01
20:31:00
24.11.2025
 6 Monate Chart
F5 Networks
US3156161024
-21,77%
40,68%
237,30
234,29
232,65
237,68
3,01
+1,28
20:29:00
24.11.2025
 6 Monate Chart
Adobe
US00724F1012
-21,91%
27,08%
321,55
324,19
320,00
325,77
-2,64
-0,81
20:31:00
24.11.2025
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-22,28%
23,13%
179,34
180,92
178,65
181,26
-1,58
-0,87
20:30:00
24.11.2025
 6 Monate Chart
Automatic Data Processing
US0530151036
-22,46%
18,47%
250,78
253,12
249,67
252,62
-2,34
-0,92
20:31:00
24.11.2025
 6 Monate Chart
Roper Technolgies
US7766961061
-22,51%
21,68%
442,54
443,75
440,89
443,43
-1,21
-0,27
20:32:00
24.11.2025
 6 Monate Chart
Equifax
US2944291051
-23,28%
35,38%
209,44
213,73
209,21
214,15
-4,29
-2,01
20:31:00
24.11.2025
 6 Monate Chart
Comcast
US20030N1019
-23,44%
28,25%
26,83
27,35
26,79
27,34
-0,53
-1,92
20:31:00
24.11.2025
 6 Monate Chart
Synopsys
US8716071076
-23,59%
71,63%
401,43
388,36
391,62
404,19
13,07
+3,37
20:32:00
24.11.2025
 6 Monate Chart
Clorox
US1890541097
-24,78%
26,70%
105,45
103,92
102,80
105,57
1,53
+1,47
20:31:00
24.11.2025
 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%
238,30
239,98
235,17
240,24
-1,68
-0,70
20:31:00
24.11.2025
 6 Monate Chart
Hormel Foods
US4404521001
-25,35%
28,76%
22,65
22,69
22,47
22,71
-0,04
-0,18
20:30:00
24.11.2025
 6 Monate Chart
International Paper
US4601461035
-25,68%
36,30%
38,07
37,67
37,87
38,50
0,40
+1,06
20:31:00
24.11.2025
 6 Monate Chart
Dow
US2605571031
-26,88%
52,74%
22,16
22,20
21,96
22,35
-0,05
-0,20
20:32:00
24.11.2025
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-27,59%
28,25%
246,92
251,41
244,89
252,44
-4,49
-1,79
20:28:00
24.11.2025
 6 Monate Chart
Kimberly-Clark
US4943681035
-27,67%
27,53%
104,82
105,18
103,78
105,29
-0,36
-0,34
20:31:00
24.11.2025
 6 Monate Chart
Constellation Brands A
US21036P1084
-27,72%
30,74%
132,38
133,66
131,74
133,51
-1,28
-0,96
20:31:00
24.11.2025
 6 Monate Chart
LKQ
US5018892084
-28,00%
38,44%
29,30
29,56
28,90
29,55
-0,26
-0,88
20:31:00
24.11.2025
 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%
50,72
50,89
50,60
51,55
-0,17
-0,33
20:31:00
24.11.2025
 6 Monate Chart
Paychex
US7043261079
-30,39%
23,93%
110,30
111,46
109,60
111,45
-1,16
-1,04
20:32:00
24.11.2025
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-30,48%
28,09%
221,18
223,16
219,42
222,36
-1,98
-0,89
20:32:00
24.11.2025
 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%
23,40
24,17
23,38
23,95
-0,78
-3,21
20:32:00
24.11.2025
 6 Monate Chart
Under Armour
US9043111072
-36,62%
51,35%
3,84
3,74
3,68
3,84
0,10
+2,69
20:28:00
24.11.2025
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-38,20%
41,53%
31,34
31,63
31,23
31,90
-0,30
-0,93
20:31:00
24.11.2025
 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%
38,56
36,50
37,33
39,70
2,06
+5,64
20:31:00
24.11.2025
 6 Monate Chart
Baxter International
US0718131099
-42,30%
52,53%
18,32
18,31
18,11
18,44
0,01
+0,05
20:31:00
24.11.2025
 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%
38,84
39,65
38,50
39,72
-0,81
-2,04
20:32:00
24.11.2025
 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%
229,50
234,18
227,05
233,86
-4,68
-2,00
20:30:00
24.11.2025
 6 Monate Chart
Charter A
US16119P1084
-51,10%
39,33%
202,12
203,00
200,06
204,75
-0,88
-0,43
20:31:00
24.11.2025
 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%
60,92
60,84
59,84
61,17
0,08
+0,13
20:31:00
24.11.2025
 6 Monate Chart

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