S&P 500

S&P 500 handeln
6.851,55 PKT +22,18 PKT +0,32 %
Indikation*
6.849,72 PKT +20,35 PKT +0,30 %
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
450,09%
93,62%


-
-

 6 Monate Chart
Western Digital
US9581021055
211,21%
62,00%
155,59
159,99
151,56
159,55
-4,40
-2,75
23:20:00
03.12.2025
 6 Monate Chart
Micron Technology
US5951121038
144,73%
53,99%
234,16
239,49
228,14
237,80
-5,33
-2,23
23:20:00
03.12.2025
 6 Monate Chart
Albemarle
US0126531013
129,21%
68,40%
126,49
128,14
123,45
127,01
-1,65
-1,29
22:15:00
03.12.2025
 6 Monate Chart
Intel
US4581401001
114,81%
64,57%
43,76
43,47
42,66
44,00
0,29
+0,67
23:20:00
03.12.2025
 6 Monate Chart
Lam Research
US5128073062
89,05%
42,77%
159,75
158,19
153,21
160,10
1,56
+0,99
23:20:00
03.12.2025
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
86,48%
63,38%
217,60
215,24
211,80
218,20
2,36
+1,10
23:20:00
03.12.2025
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
83,30%
30,08%
320,62
316,02
314,28
322,04
4,60
+1,46
23:20:00
03.12.2025
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
83,18%
31,17%
319,63
315,81
314,10
321,58
3,82
+1,21
23:20:00
03.12.2025
 6 Monate Chart
Invesco
BMG491BT1088
67,86%
35,29%
24,39
24,24
24,26
24,73
0,15
+0,62
22:15:00
03.12.2025
 6 Monate Chart
Caterpillar
US1491231015
65,29%
32,06%
591,49
582,47
562,50
593,24
9,02
+1,55
22:15:00
03.12.2025
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
64,85%
48,69%
159,54
159,63
158,55
160,99
-0,09
-0,06
23:20:00
03.12.2025
 6 Monate Chart
Corning
US2193501051
64,66%
37,04%
83,55
83,71
81,79
84,01
-0,16
-0,19
22:15:00
03.12.2025
 6 Monate Chart
Newmont
US6516391066
62,06%
46,78%
89,65
90,48
89,60
91,93
-0,83
-0,92
22:15:00
03.12.2025
 6 Monate Chart
Applied Materials
US0382221051
61,65%
44,69%
268,63
265,33
259,83
269,15
3,30
+1,24
23:20:00
03.12.2025
 6 Monate Chart
AppLovin
US03831W1080
59,74%
70,11%


-
-

 6 Monate Chart
IQVIA
US46266C1053
59,30%
38,26%
227,24
225,63
226,06
230,72
1,61
+0,71
22:15:00
03.12.2025
 6 Monate Chart
Amphenol
US0320951017
56,12%
33,35%
138,65
141,49
137,36
141,00
-2,84
-2,01
22:15:00
03.12.2025
 6 Monate Chart
Illumina
US4523271090
56,09%
59,33%
109,20
110,34
109,12
109,20
-1,14
-1,03
21:41:00
03.12.2025
 6 Monate Chart
Incyte
US45337C1027
54,93%
34,60%
101,50
101,44
100,93
102,52
0,06
+0,06
23:20:00
03.12.2025
 6 Monate Chart
KLA-Tencor
US4824801009
54,84%
35,82%
1.211,75
1.189,86
1.168,89
1.214,67
21,89
+1,84
23:20:00
03.12.2025
 6 Monate Chart
Cummins
US2310211063
52,99%
28,45%
507,81
501,50
498,20
508,12
6,31
+1,26
22:15:00
03.12.2025
 6 Monate Chart
Expedia
US30212P3038
52,62%
52,27%
262,42
263,70
260,57
266,00
-1,28
-0,49
23:20:00
03.12.2025
 6 Monate Chart
Broadcom
US11135F1012
51,23%
43,17%
380,61
381,57
370,65
382,29
-0,96
-0,25
23:20:00
03.12.2025
 6 Monate Chart
Wynn Resorts
US9831341071
48,92%
35,39%
131,53
133,09
129,92
133,98
-1,56
-1,17
23:20:00
03.12.2025
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
47,71%
40,20%
723,67
742,00
720,14
744,00
-18,33
-2,47
23:20:00
03.12.2025
 6 Monate Chart
Estée Lauder Companies
US5184391044
46,74%
46,68%
102,03
99,64
100,11
102,09
2,39
+2,40
22:15:00
03.12.2025
 6 Monate Chart
General Motors
US37045V1008
46,62%
35,93%
74,69
73,66
73,61
74,91
1,03
+1,40
22:15:00
03.12.2025
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
44,88%
34,75%
580,45
580,37
580,05
588,09
0,08
+0,01
22:15:00
03.12.2025
 6 Monate Chart
DuPont de Nemours
US26614N1028
43,63%
28,40%
39,66
39,52
39,51
40,09
0,14
+0,35
22:15:00
03.12.2025
 6 Monate Chart
Comerica
US2003401070
40,69%
35,80%
69,50
69,50
69,50
69,50
0,00
+0,00
08:03:00
03.12.2025
 6 Monate Chart
IDEXX Laboratories
US45168D1046
40,51%
50,38%
725,93
732,73
724,91
738,10
-6,80
-0,93
23:20:00
03.12.2025
 6 Monate Chart
TE Connectivity
IE000IVNQZ81
40,15%
36,60%
230,80
229,55
226,59
231,24
1,25
+0,54
22:15:00
03.12.2025
 6 Monate Chart
Apple
US0378331005
39,66%
25,16%
284,15
286,19
283,54
288,60
-2,04
-0,71
23:20:00
03.12.2025
 6 Monate Chart
Electronic Arts
US2855121099
37,84%
34,47%
203,21
203,24
202,87
203,39
-0,03
-0,01
23:20:00
03.12.2025
 6 Monate Chart
V.F.
US9182041080
37,64%
63,28%
14,96
15,19
14,96
14,96
-0,23
-1,51
08:03:00
03.12.2025
 6 Monate Chart
AES
US00130H1059
37,56%
52,39%
13,71
13,96
13,70
14,10
-0,25
-1,79
22:15:00
03.12.2025
 6 Monate Chart
Eli Lilly
US5324571083
37,53%
38,60%
1.033,56
1.046,12
1.022,54
1.051,25
-12,56
-1,20
22:15:00
03.12.2025
 6 Monate Chart
Biogen
US09062X1037
37,53%
34,74%
180,75
180,18
178,16
182,94
0,57
+0,32
23:20:00
03.12.2025
 6 Monate Chart
Tapestry
US8760301072
37,53%
40,46%
111,92
109,26
110,10
113,04
2,66
+2,43
22:15:00
03.12.2025
 6 Monate Chart
Valero Energy
US91913Y1001
37,11%
34,13%
177,05
178,53
176,20
181,00
-1,48
-0,83
22:15:00
03.12.2025
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
35,98%
31,33%
309,23
307,20
304,35
310,00
2,03
+0,66
22:15:00
03.12.2025
 6 Monate Chart
Synchrony Financial
US87165B1035
35,50%
27,86%
79,15
78,88
78,77
80,38
0,27
+0,34
22:15:00
03.12.2025
 6 Monate Chart
Halliburton
US4062161017
35,40%
44,68%
27,40
26,91
26,90
27,42
0,49
+1,82
22:15:00
03.12.2025
 6 Monate Chart
Citigroup
US1729674242
34,47%
25,39%
106,72
103,19
103,16
106,98
3,53
+3,42
22:15:00
03.12.2025
 6 Monate Chart
Citizens Financial Group
US1746101054
33,55%
28,85%
55,68
54,66
54,61
55,71
1,02
+1,87
22:15:00
03.12.2025
 6 Monate Chart
Leggett Platt
US5246601075
33,54%
53,47%
9,87
10,16
9,87
9,87
-0,29
-2,87
08:02:00
03.12.2025
 6 Monate Chart
Goldman Sachs
US38141G1040
33,28%
25,93%
836,57
815,21
814,05
837,91
21,36
+2,62
22:15:00
03.12.2025
 6 Monate Chart
Nucor
US6703461052
33,25%
37,35%
164,71
161,09
160,99
166,26
3,62
+2,25
22:15:00
03.12.2025
 6 Monate Chart
Ford Motor
US3453708600
32,90%
36,23%
13,09
12,96
12,97
13,14
0,13
+1,00
22:15:00
03.12.2025
 6 Monate Chart
D.R. Horton
US23331A1097
32,79%
42,01%
165,00
158,46
159,00
165,17
6,54
+4,13
22:15:00
03.12.2025
 6 Monate Chart
Agilent Technologies
US00846U1016
31,31%
30,20%
149,26
148,81
149,16
151,34
0,45
+0,30
22:15:00
03.12.2025
 6 Monate Chart
Delta Air Lines
US2473617023
30,99%
46,39%
67,49
65,14
65,12
67,62
2,35
+3,61
22:15:00
03.12.2025
 6 Monate Chart
Sealed Air
US81211K1007
30,94%
37,63%
36,60
36,40
36,60
36,60
0,20
+0,55
15:54:00
03.12.2025
 6 Monate Chart
Merck
US58933Y1055
30,72%
30,29%
102,27
101,03
101,77
103,07
1,24
+1,23
22:15:00
03.12.2025
 6 Monate Chart
Ralph Lauren A
US7512121010
30,68%
37,30%
358,15
355,89
356,65
362,21
2,26
+0,64
22:15:00
03.12.2025
 6 Monate Chart
Quanta Services
US74762E1029
30,38%
41,34%
456,02
454,72
441,35
458,24
1,30
+0,29
22:15:00
03.12.2025
 6 Monate Chart
Datadog A
US23804L1035
30,35%
56,37%


-
-

 6 Monate Chart
Morgan Stanley
US6174464486
30,05%
24,14%
173,72
169,09
168,10
174,00
4,63
+2,74
22:15:00
03.12.2025
 6 Monate Chart
NVIDIA
US67066G1040
29,87%
34,21%
179,59
181,46
179,12
182,41
-1,87
-1,03
23:20:00
03.12.2025
 6 Monate Chart
Cardinal Health
US14149Y1082
29,56%
34,05%
199,71
205,13
198,82
205,55
-5,42
-2,64
22:15:00
03.12.2025
 6 Monate Chart
Expeditors International of Washington
US3021301094
29,23%
29,02%
148,09
146,48
145,58
148,62
1,61
+1,10
22:15:00
03.12.2025
 6 Monate Chart
Johnson Johnson
US4781601046
29,15%
17,47%
205,33
205,42
205,00
207,02
-0,09
-0,04
22:15:00
03.12.2025
 6 Monate Chart
HCA
US40412C1018
29,02%
26,93%
486,77
500,31
485,53
501,16
-13,54
-2,71
22:15:00
03.12.2025
 6 Monate Chart
Welltower
US95040Q1040
28,84%
23,33%
201,92
203,20
201,00
202,98
-1,28
-0,63
22:15:00
03.12.2025
 6 Monate Chart
Parker Hannifin
US7010941042
28,78%
25,71%
869,20
858,94
857,92
869,51
10,26
+1,19
22:15:00
03.12.2025
 6 Monate Chart
United Airlines
US9100471096
28,58%
48,64%
108,48
104,38
104,91
109,64
4,10
+3,93
23:20:00
03.12.2025
 6 Monate Chart
PulteGroup
US7458671010
28,45%
37,02%
130,33
126,55
126,95
130,45
3,78
+2,99
22:15:00
03.12.2025
 6 Monate Chart
Hanesbrands
US4103451021
28,38%
70,52%
5,52
5,66
0,00
0,00
-0,14
-2,52
07:43:00
01.12.2025
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
28,09%
36,33%
187,92
185,73
185,83
190,78
2,19
+1,18
23:20:00
03.12.2025
 6 Monate Chart
EMCOR Group
US29084Q1004
27,68%
42,93%
612,00
606,37
592,84
612,74
5,63
+0,93
22:15:00
03.12.2025
 6 Monate Chart
Palantir
US69608A1088
27,62%
52,31%
176,08
170,69
168,85
176,33
5,39
+3,16
23:20:00
03.12.2025
 6 Monate Chart
Baker Hughes
US05722G1004
27,25%
37,04%
50,49
49,48
49,75
50,76
1,01
+2,04
23:20:00
03.12.2025
 6 Monate Chart
Ross Stores
US7782961038
26,02%
24,04%
178,00
177,57
177,17
178,53
0,43
+0,24
23:20:00
03.12.2025
 6 Monate Chart
CBRE Group A
US12504L1098
25,93%
27,16%
162,28
159,33
159,60
162,85
2,95
+1,85
22:15:00
03.12.2025
 6 Monate Chart
Mettler-Toledo International
US5926881054
25,55%
28,49%
1.434,88
1.447,16
1.434,01
1.463,63
-12,28
-0,85
22:15:00
03.12.2025
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
24,74%
43,94%
22,26
21,92
21,82
22,41
0,34
+1,55
22:15:00
03.12.2025
 6 Monate Chart
Bank of New York Mellon
US0640581007
24,35%
21,47%
113,09
112,08
112,10
113,76
1,01
+0,90
22:15:00
03.12.2025
 6 Monate Chart
Dell Technologies
US24703L2025
24,30%
44,81%
133,63
135,95
133,24
135,63
-2,32
-1,71
22:15:00
03.12.2025
 6 Monate Chart
Archer Daniels Midland
US0394831020
24,16%
36,70%
59,80
60,31
59,66
61,15
-0,51
-0,85
22:15:00
03.12.2025
 6 Monate Chart
Analog Devices
US0326541051
23,32%
29,82%
278,24
272,97
271,58
278,78
5,27
+1,93
23:20:00
03.12.2025
 6 Monate Chart
Ventas
US92276F1003
23,06%
20,15%
80,00
80,08
79,25
80,15
-0,08
-0,10
22:15:00
03.12.2025
 6 Monate Chart
Universal Health Services
US9139031002
22,89%
32,04%
230,15
238,68
230,00
238,44
-8,53
-3,57
22:15:00
03.12.2025
 6 Monate Chart
CVS Health
US1266501006
22,78%
27,19%
75,00
77,62
75,00
77,87
-2,62
-3,38
22:15:00
03.12.2025
 6 Monate Chart
Hasbro
US4180561072
22,58%
24,95%
82,47
81,65
81,74
83,38
0,82
+1,00
23:20:00
03.12.2025
 6 Monate Chart
Gap
US3647601083
22,54%
41,81%
22,90
23,43
22,90
22,90
-0,54
-2,28
08:17:00
03.12.2025
 6 Monate Chart
FedEx
US31428X1063
22,08%
28,47%
270,45
270,37
268,75
274,01
0,08
+0,03
22:15:00
03.12.2025
 6 Monate Chart
TKO GROUP
US87256C1018
21,99%
30,70%
194,90
194,64
193,61
196,42
0,26
+0,13
22:15:00
03.12.2025
 6 Monate Chart
Rockwell Automation
US7739031091
21,97%
34,23%
400,37
391,20
389,28
400,85
9,17
+2,34
22:15:00
03.12.2025
 6 Monate Chart
Tesla
US88160R1014
21,76%
52,87%
446,74
429,24
431,12
447,90
17,50
+4,08
23:20:00
03.12.2025
 6 Monate Chart
American Express
US0258161092
21,63%
24,10%
368,13
360,70
360,86
370,17
7,43
+2,06
22:15:00
03.12.2025
 6 Monate Chart
Cencora
US03073E1055
21,24%
26,81%
335,31
350,67
333,40
352,14
-15,36
-4,38
22:15:00
03.12.2025
 6 Monate Chart
Medtronic
IE00BTN1Y115
20,98%
19,61%
101,97
102,03
101,60
102,91
-0,06
-0,06
22:15:00
03.12.2025
 6 Monate Chart
Raytheon Technologies
US75513E1010
20,93%
23,78%
168,45
168,80
166,80
169,19
-0,35
-0,21
22:15:00
03.12.2025
 6 Monate Chart
State Street
US8574771031
20,85%
28,07%
120,90
119,02
118,99
121,00
1,88
+1,58
22:15:00
03.12.2025
 6 Monate Chart
AbbVie
US00287Y1091
20,81%
25,96%
230,24
224,37
224,84
230,78
5,87
+2,62
22:15:00
03.12.2025
 6 Monate Chart
Northern Trust
US6658591044
20,43%
28,25%
132,16
130,43
130,40
132,23
1,73
+1,33
23:20:00
03.12.2025
 6 Monate Chart
Bank of America
US0605051046
20,40%
21,82%
54,09
53,19
53,18
54,24
0,90
+1,69
22:15:00
03.12.2025
 6 Monate Chart
Interactive Brokers Group
US45841N1072
20,25%
37,29%
64,96
63,59
63,71
65,09
1,37
+2,15
23:20:00
03.12.2025
 6 Monate Chart
Fox
US35137L1052
19,75%
30,85%
66,45
66,25
66,27
67,31
0,20
+0,30
23:20:00
03.12.2025
 6 Monate Chart
General Dynamics
US3695501086
19,57%
19,15%
338,08
335,80
333,66
338,48
2,28
+0,68
22:15:00
03.12.2025
 6 Monate Chart
Devon Energy
US25179M1036
19,54%
33,08%
37,69
37,26
37,52
38,00
0,43
+1,15
22:15:00
03.12.2025
 6 Monate Chart
Cisco
US17275R1023
19,07%
24,37%
77,75
76,87
75,65
77,81
0,88
+1,14
23:20:00
03.12.2025
 6 Monate Chart
NextEra Energy
US65339F1012
19,01%
28,21%
84,95
84,58
84,50
85,97
0,37
+0,44
22:15:00
03.12.2025
 6 Monate Chart
Entergy
US29364G1031
18,75%
22,16%
94,24
92,97
92,42
94,26
1,27
+1,37
22:15:00
03.12.2025
 6 Monate Chart
Phillips 66
US7185461040
18,73%
26,38%
139,85
137,57
137,12
140,26
2,28
+1,66
22:15:00
03.12.2025
 6 Monate Chart
Oracle
US68389X1054
18,65%
71,68%
207,73
201,10
199,49
207,92
6,63
+3,30
22:15:00
03.12.2025
 6 Monate Chart
Hologic
US4364401012
18,52%
23,99%
75,01
74,82
74,85
75,10
0,19
+0,25
23:20:00
03.12.2025
 6 Monate Chart
Marathon Petroleum
US56585A1025
17,93%
30,66%
189,43
192,70
188,51
193,80
-3,27
-1,70
22:15:00
03.12.2025
 6 Monate Chart
Norfolk Southern
US6558441084
17,92%
21,36%
294,05
291,75
291,97
295,00
2,30
+0,79
22:15:00
03.12.2025
 6 Monate Chart
Danaher
US2358511028
17,85%
31,84%
228,46
226,59
227,85
230,64
1,87
+0,83
22:15:00
03.12.2025
 6 Monate Chart
Lennar
US5260571048
17,64%
39,44%
133,13
129,73
129,22
133,76
3,40
+2,62
22:15:00
03.12.2025
 6 Monate Chart
Dollar Tree
US2567461080
17,56%
35,93%
112,92
108,99
107,73
114,37
3,93
+3,61
23:20:00
03.12.2025
 6 Monate Chart
Regions Financial
US7591EP1005
17,39%
27,40%
26,20
25,41
25,43
26,24
0,79
+3,11
22:15:00
03.12.2025
 6 Monate Chart
TJX Cos.
US8725401090
17,27%
17,58%
150,06
150,02
149,69
150,93
0,04
+0,03
22:15:00
03.12.2025
 6 Monate Chart
Prologis
US74340W1036
16,92%
21,57%
129,19
128,93
128,09
129,51
0,26
+0,20
22:15:00
03.12.2025
 6 Monate Chart
McKesson
US58155Q1031
16,86%
26,05%
805,37
829,70
802,84
835,39
-24,33
-2,93
22:15:00
03.12.2025
 6 Monate Chart
Loews
US5404241086
16,67%
18,54%
105,75
106,31
105,05
106,76
-0,56
-0,53
22:15:00
03.12.2025
 6 Monate Chart
Monster Beverage
US61174X1090
16,40%
23,63%
73,99
74,71
73,73
75,04
-0,73
-0,97
23:20:00
03.12.2025
 6 Monate Chart
IBM
US4592001014
16,24%
30,26%
302,62
301,78
298,95
303,95
0,84
+0,28
22:15:00
03.12.2025
 6 Monate Chart
Amgen
US0311621009
15,88%
26,12%
345,42
338,36
339,00
346,30
7,06
+2,09
23:20:00
03.12.2025
 6 Monate Chart
3M
US88579Y1010
15,82%
24,60%
173,09
171,56
171,25
174,69
1,53
+0,89
22:15:00
03.12.2025
 6 Monate Chart
Sempra Energy
US8168511090
15,59%
21,41%
90,73
90,95
90,31
91,11
-0,22
-0,24
22:15:00
03.12.2025
 6 Monate Chart
JPMorgan Chase
US46625H1005
15,21%
19,48%
312,13
307,88
306,90
312,36
4,25
+1,38
22:15:00
03.12.2025
 6 Monate Chart
American Electric Power
US0255371017
14,75%
19,90%
118,06
119,23
117,77
119,65
-1,17
-0,98
23:20:00
03.12.2025
 6 Monate Chart
Capital One Financial
US14040H1059
14,63%
32,82%
227,24
224,00
223,50
228,39
3,24
+1,45
22:15:00
03.12.2025
 6 Monate Chart
Allegion
IE00BFRT3W74
14,63%
24,77%
164,03
164,16
163,96
165,85
-0,13
-0,08
22:15:00
03.12.2025
 6 Monate Chart
KeyCorp
US4932671088
14,23%
23,56%
18,75
18,28
18,28
18,76
0,47
+2,57
22:15:00
03.12.2025
 6 Monate Chart
QUALCOMM
US7475251036
13,95%
35,87%
175,07
170,70
170,35
175,08
4,37
+2,56
23:20:00
03.12.2025
 6 Monate Chart
Paccar
US6937181088
13,72%
26,42%
108,54
105,89
104,82
109,30
2,65
+2,50
23:20:00
03.12.2025
 6 Monate Chart
Ulta Beauty
US90384S3031
13,54%
28,10%
544,52
548,05
543,48
551,64
-3,53
-0,64
23:20:00
03.12.2025
 6 Monate Chart
Marriott
US5719032022
13,52%
25,45%
306,65
304,65
303,52
309,42
2,00
+0,66
23:20:00
03.12.2025
 6 Monate Chart
Fifth Third Bancorp
US3167731005
13,31%
24,93%
44,93
43,73
43,75
44,98
1,20
+2,74
23:20:00
03.12.2025
 6 Monate Chart
Mohawk Industries
US6081901042
13,22%
37,07%
115,21
114,59
114,95
117,06
0,62
+0,54
22:15:00
03.12.2025
 6 Monate Chart
Wells Fargo
US9497461015
12,94%
27,61%
89,35
86,32
86,48
89,39
3,03
+3,51
22:15:00
03.12.2025
 6 Monate Chart
Qorvo
US74736K1016
12,89%
46,27%
75,81
73,65
75,57
75,81
2,16
+2,93
15:54:00
03.12.2025
 6 Monate Chart
Akamai
US00971T1016
12,87%
30,60%
87,97
86,83
86,67
88,44
1,14
+1,31
23:20:00
03.12.2025
 6 Monate Chart
NetApp
US64110D1046
12,65%
41,83%
114,66
115,83
113,73
116,29
-1,17
-1,01
23:20:00
03.12.2025
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
12,56%
28,81%
114,22
115,28
113,54
115,00
-1,06
-0,92
22:15:00
03.12.2025
 6 Monate Chart
Williams-Sonoma
US9699041011
12,47%
33,82%
178,34
178,06
178,15
181,03
0,28
+0,16
22:15:00
03.12.2025
 6 Monate Chart
Gilead Sciences
US3755581036
12,44%
28,87%
125,00
123,91
123,93
125,59
1,09
+0,88
23:20:00
03.12.2025
 6 Monate Chart
NXP Semiconductors
NL0009538784
12,39%
36,56%
227,56
215,35
216,23
228,80
12,21
+5,67
23:20:00
03.12.2025
 6 Monate Chart
Simon Property Group
US8288061091
12,09%
19,15%
182,30
182,17
182,28
183,55
0,13
+0,07
22:15:00
03.12.2025
 6 Monate Chart
Waters
US9418481035
12,03%
40,24%
397,62
398,62
397,13
403,00
-1,00
-0,25
22:15:00
03.12.2025
 6 Monate Chart
Hershey
US4278661081
12,03%
30,21%
180,63
182,77
180,58
185,20
-2,14
-1,17
22:15:00
03.12.2025
 6 Monate Chart
United Rentals
US9113631090
12,02%
30,62%
813,66
800,83
797,23
815,98
12,83
+1,60
22:15:00
03.12.2025
 6 Monate Chart
Hilton Worldwide
US43300A2033
11,98%
23,81%
280,24
281,18
279,64
283,60
-0,94
-0,33
22:15:00
03.12.2025
 6 Monate Chart
Amazon
US0231351067
11,77%
31,57%
232,38
234,42
230,64
233,38
-2,04
-0,87
23:20:00
03.12.2025
 6 Monate Chart
Xcel Energy
US98389B1008
11,76%
20,00%
78,39
79,04
77,65
79,33
-0,65
-0,82
23:20:00
03.12.2025
 6 Monate Chart
PerkinElmer
US7140461093
11,56%
32,72%
103,26
102,73
103,20
104,55
0,53
+0,52
22:15:00
03.12.2025
 6 Monate Chart
PepsiCo
US7134481081
11,35%
23,86%
148,06
148,61
147,92
150,66
-0,55
-0,37
23:20:00
03.12.2025
 6 Monate Chart
Host Hotels Resorts
US44107P1049
11,28%
29,33%
17,66
17,53
17,46
17,69
0,13
+0,74
23:20:00
03.12.2025
 6 Monate Chart
Dollar General
US2566771059
11,24%
32,70%
109,89
110,03
109,89
111,82
-0,14
-0,13
22:15:00
03.12.2025
 6 Monate Chart
eBay
US2786421030
11,09%
41,86%
82,00
82,91
81,88
83,75
-0,91
-1,10
23:20:00
03.12.2025
 6 Monate Chart
Northrop Grumman
US6668071029
11,02%
21,37%
553,32
546,97
547,25
554,51
6,35
+1,16
22:15:00
03.12.2025
 6 Monate Chart
Becton, Dickinson
US0758871091
10,84%
28,05%
193,57
190,47
191,35
193,72
3,10
+1,63
22:15:00
03.12.2025
 6 Monate Chart
U.S. Bancorp
US9029733048
10,81%
27,79%
50,93
49,68
49,88
50,96
1,25
+2,52
22:15:00
03.12.2025
 6 Monate Chart
Martin Marietta Materials
US5732841060
10,78%
20,58%
615,87
607,99
607,21
616,27
7,88
+1,30
22:15:00
03.12.2025
 6 Monate Chart
MGM Resorts International
US5529531015
10,54%
36,45%
35,54
35,34
35,33
35,95
0,20
+0,57
22:15:00
03.12.2025
 6 Monate Chart
Walmart
US9311421039
10,26%
24,12%
114,41
112,41
112,24
114,88
2,00
+1,78
22:15:00
03.12.2025
 6 Monate Chart
Take Two
US8740541094
10,07%
27,65%
244,95
246,83
243,17
246,27
-1,88
-0,76
23:20:00
03.12.2025
 6 Monate Chart
ExxonMobil
US30231G1022
9,64%
22,45%
117,80
115,38
116,19
117,97
2,42
+2,10
22:15:00
03.12.2025
 6 Monate Chart
CBOE
US12503M1080
9,60%
22,26%
254,03
254,68
252,71
255,42
-0,66
-0,26
22:15:00
03.12.2025
 6 Monate Chart
Tractor Supply
US8923561067
9,38%
30,70%
54,07
53,22
53,50
54,82
0,85
+1,60
23:20:00
03.12.2025
 6 Monate Chart
Xylem
US98419M1009
9,37%
20,41%
140,89
139,42
139,91
141,12
1,47
+1,05
22:15:00
03.12.2025
 6 Monate Chart
PNC Financial Services Group
US6934751057
9,33%
21,24%
198,00
192,05
192,00
198,15
5,95
+3,10
22:15:00
03.12.2025
 6 Monate Chart
Cadence Design Systems
US1273871087
9,21%
33,08%
336,11
317,94
316,11
338,00
18,17
+5,71
23:20:00
03.12.2025
 6 Monate Chart
Emerson Electric
US2910111044
9,20%
28,16%
134,89
131,84
131,12
135,02
3,05
+2,31
22:15:00
03.12.2025
 6 Monate Chart
Ametek
US0311001004
9,20%
21,81%
199,22
197,29
196,49
199,36
1,93
+0,98
22:15:00
03.12.2025
 6 Monate Chart
Textron
US8832031012
9,05%
23,85%
83,70
82,43
82,70
83,80
1,27
+1,54
22:15:00
03.12.2025
 6 Monate Chart
FirstEnergy
US3379321074
8,79%
18,18%
45,23
45,66
45,17
45,93
-0,43
-0,94
22:15:00
03.12.2025
 6 Monate Chart
Vulcan Materials
US9291601097
8,77%
20,40%
292,59
289,84
289,90
295,13
2,75
+0,95
22:15:00
03.12.2025
 6 Monate Chart
Edwards Lifesciences
US28176E1082
8,76%
23,28%
83,98
84,71
83,94
85,00
-0,73
-0,86
22:15:00
03.12.2025
 6 Monate Chart
Carnival
PA1436583006
8,71%
40,20%
26,04
25,84
25,53
26,15
0,20
+0,77
22:15:00
03.12.2025
 6 Monate Chart
Advance Auto Parts
US00751Y1064
8,44%
54,96%
45,11
45,24
45,11
45,11
-0,14
-0,30
08:02:00
03.12.2025
 6 Monate Chart
Coterra Energy
US1270971039
8,38%
34,85%
27,16
26,39
26,52
27,16
0,77
+2,92
22:15:00
03.12.2025
 6 Monate Chart
Cincinnati Financial
US1720621010
8,27%
21,89%
162,83
163,77
161,74
163,93
-0,94
-0,57
23:20:00
03.12.2025
 6 Monate Chart
CSX
US1264081035
8,25%
23,82%
35,95
34,97
35,01
35,96
0,98
+2,80
23:20:00
03.12.2025
 6 Monate Chart
Best Buy
US0865161014
7,99%
35,99%
74,38
74,89
74,36
75,90
-0,51
-0,68
22:15:00
03.12.2025
 6 Monate Chart
O Reilly Automotive
US67103H1077
7,96%
24,50%
98,61
99,84
98,11
101,07
-1,23
-1,23
23:20:00
03.12.2025
 6 Monate Chart
Lowes Companies
US5486611073
7,80%
21,72%
246,94
243,17
243,71
247,90
3,77
+1,55
22:15:00
03.12.2025
 6 Monate Chart
Schlumberger
AN8068571086
7,59%
32,38%
37,55
36,36
36,23
37,63
1,19
+3,27
22:15:00
03.12.2025
 6 Monate Chart
Chevron
US1667641005
7,54%
22,34%
151,59
150,25
151,00
152,50
1,34
+0,89
22:15:00
03.12.2025
 6 Monate Chart
T. Rowe Price Group
US74144T1088
7,44%
23,75%
105,05
102,47
102,63
105,13
2,58
+2,52
23:20:00
03.12.2025
 6 Monate Chart
Principal Financial Group
US74251V1026
7,41%
20,71%
85,94
84,32
83,75
86,02
1,62
+1,92
23:20:00
03.12.2025
 6 Monate Chart
Assurant
US04621X1081
6,78%
26,99%
222,33
221,37
219,53
222,49
0,96
+0,43
22:15:00
03.12.2025
 6 Monate Chart
Stanley Black Decker
US8545021011
6,73%
37,78%
72,53
71,24
71,42
72,80
1,29
+1,81
22:15:00
03.12.2025
 6 Monate Chart
Alliant Energy
US0188021085
6,42%
17,23%
66,38
66,53
65,86
66,63
-0,15
-0,23
23:20:00
03.12.2025
 6 Monate Chart
Pfizer
US7170811035
5,91%
26,32%
25,57
25,15
25,33
25,89
0,42
+1,67
22:15:00
03.12.2025
 6 Monate Chart
Nisource
US65473P1057
5,81%
21,98%
41,88
42,26
41,71
42,51
-0,38
-0,90
22:15:00
03.12.2025
 6 Monate Chart
Dominion Energy
US25746U1097
5,78%
18,39%
60,03
60,35
59,84
60,90
-0,32
-0,53
22:15:00
03.12.2025
 6 Monate Chart
Coinbase
US19260Q1076
5,73%
66,99%
276,92
263,26
264,26
277,57
13,66
+5,19
23:20:00
03.12.2025
 6 Monate Chart
Huntington BancAkties
US4461501045
5,03%
25,67%
17,04
16,56
16,55
17,06
0,48
+2,90
23:20:00
03.12.2025
 6 Monate Chart
Aflac
US0010551028
4,99%
19,30%
109,04
108,83
108,56
109,48
0,21
+0,19
22:15:00
03.12.2025
 6 Monate Chart
UnitedHealth
US91324P1021
4,87%
38,42%
339,71
324,54
325,06
341,38
15,17
+4,67
22:15:00
03.12.2025
 6 Monate Chart
Freeport-McMoRan
US35671D8570
4,76%
45,08%
44,53
42,97
44,14
45,09
1,56
+3,63
22:15:00
03.12.2025
 6 Monate Chart
NRG Energy
US6293775085
4,74%
54,77%
166,77
164,08
160,22
166,98
2,69
+1,64
22:15:00
03.12.2025
 6 Monate Chart
Eaton
IE00B8KQN827
4,72%
32,43%
335,57
333,11
323,60
336,09
2,46
+0,74
22:15:00
03.12.2025
 6 Monate Chart
Pentair
IE00BLS09M33
4,67%
22,30%
106,47
105,16
105,38
106,51
1,31
+1,25
22:15:00
03.12.2025
 6 Monate Chart
Nasdaq
US6311031081
4,65%
25,39%
88,32
88,51
87,80
88,87
-0,19
-0,21
23:20:00
03.12.2025
 6 Monate Chart
Microsoft
US5949181045
4,49%
18,19%
477,73
490,00
475,20
484,24
-12,27
-2,50
23:20:00
03.12.2025
 6 Monate Chart
M&T Bank
US55261F1049
4,47%
25,14%
195,63
190,98
190,96
195,71
4,65
+2,43
22:15:00
03.12.2025
 6 Monate Chart
Boston Properties
US1011211018
4,44%
28,34%
71,15
71,75
70,77
72,26
-0,60
-0,84
22:15:00
03.12.2025
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
4,38%
44,28%
18,83
18,43
18,42
19,08
0,40
+2,17
22:15:00
03.12.2025
 6 Monate Chart
Nike
US6541061031
4,31%
37,97%
65,65
64,93
65,00
66,65
0,72
+1,11
22:15:00
03.12.2025
 6 Monate Chart
Charles Schwab
US8085131055
4,19%
25,88%
93,99
92,07
91,60
94,02
1,92
+2,09
22:15:00
03.12.2025
 6 Monate Chart
Ameren
US0236081024
4,14%
16,03%
101,47
101,51
100,42
101,69
-0,04
-0,04
22:15:00
03.12.2025
 6 Monate Chart
Quest Diagnostics
US74834L1008
4,10%
23,40%
182,61
182,55
182,24
183,99
0,06
+0,03
22:15:00
03.12.2025
 6 Monate Chart
Raymond James Financial
US7547301090
3,94%
24,63%
158,79
155,64
155,64
158,90
3,15
+2,02
22:15:00
03.12.2025
 6 Monate Chart
Travelers
US89417E1091
3,63%
21,96%
284,27
288,52
283,43
290,22
-4,25
-1,47
22:15:00
03.12.2025
 6 Monate Chart
Hartford Financial Services Group
US4165151048
3,54%
23,81%
133,04
135,10
132,71
135,56
-2,06
-1,52
22:15:00
03.12.2025
 6 Monate Chart
Blackstone
US09260D1072
3,40%
29,69%
151,52
146,74
146,97
151,78
4,78
+3,26
22:15:00
03.12.2025
 6 Monate Chart
Prudential Financial
US7443201022
3,38%
22,77%
109,57
107,85
107,32
109,92
1,72
+1,59
22:15:00
03.12.2025
 6 Monate Chart
Franklin Resources
US3546131018
3,29%
26,79%
23,01
22,42
22,45
23,02
0,59
+2,63
22:15:00
03.12.2025
 6 Monate Chart
CenterPoint Energy
US15189T1079
3,11%
19,97%
38,38
38,35
38,07
38,53
0,03
+0,08
22:15:00
03.12.2025
 6 Monate Chart
Union Pacific
US9078181081
3,09%
19,55%
235,23
232,24
232,78
235,84
2,99
+1,29
22:15:00
03.12.2025
 6 Monate Chart
Snap-On
US8330341012
3,05%
23,91%
344,34
340,58
341,37
345,12
3,76
+1,10
22:15:00
03.12.2025
 6 Monate Chart
Sysco
US8718291078
3,00%
17,86%
73,36
74,44
73,31
75,23
-1,08
-1,45
22:15:00
03.12.2025
 6 Monate Chart
Henry Schein
US8064071025
2,72%
31,00%
72,88
71,67
72,04
73,14
1,21
+1,69
23:20:00
03.12.2025
 6 Monate Chart
Edison International
US2810201077
2,60%
30,34%
57,30
57,14
56,74
57,96
0,16
+0,28
22:15:00
03.12.2025
 6 Monate Chart
Masco
US5745991068
2,14%
26,50%
64,62
64,27
64,39
65,37
0,35
+0,54
22:15:00
03.12.2025
 6 Monate Chart
Humana
US4448591028
2,10%
44,21%
256,92
241,96
241,87
258,28
14,96
+6,18
22:15:00
03.12.2025
 6 Monate Chart
Autodesk
US0527691069
2,05%
28,13%
307,24
310,25
305,49
312,56
-3,01
-0,97
23:20:00
03.12.2025
 6 Monate Chart
ConocoPhillips
US20825C1045
1,96%
30,42%
91,81
89,29
90,02
91,84
2,52
+2,82
22:15:00
03.12.2025
 6 Monate Chart
Dover
US2600031080
1,93%
23,26%
190,27
187,48
187,92
190,34
2,79
+1,49
22:15:00
03.12.2025
 6 Monate Chart
Exelon
US30161N1019
1,72%
17,79%
44,54
45,00
44,23
45,35
-0,46
-1,02
23:20:00
03.12.2025
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
1,71%
39,21%
265,77
265,08
262,95
269,45
0,69
+0,26
22:15:00
03.12.2025
 6 Monate Chart
YUM! Brands
US9884981013
1,70%
21,45%
148,52
147,62
147,62
149,61
0,90
+0,61
22:15:00
03.12.2025
 6 Monate Chart
Southwest Airlines
US8447411088
1,65%
37,40%
35,68
35,43
35,30
35,76
0,25
+0,71
22:15:00
03.12.2025
 6 Monate Chart
CMS Energy
US1258961002
1,63%
18,70%
72,19
72,64
71,89
72,92
-0,45
-0,62
22:15:00
03.12.2025
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
1,38%
33,80%
43,80
44,20
43,80
43,80
-0,40
-0,90
08:04:00
03.12.2025
 6 Monate Chart
Moodys
US6153691059
1,31%
20,87%
492,01
487,84
487,42
492,46
4,17
+0,85
22:15:00
03.12.2025
 6 Monate Chart
PPL
US69351T1060
1,25%
17,97%
34,81
35,22
34,59
35,36
-0,41
-1,16
22:15:00
03.12.2025
 6 Monate Chart
AutoZone
US0533321024
1,19%
23,93%
3.822,92
3.826,77
3.810,09
3.869,42
-3,85
-0,10
22:15:00
03.12.2025
 6 Monate Chart
ResMed
US7611521078
1,04%
23,50%
251,44
250,85
250,56
253,95
0,59
+0,24
22:15:00
03.12.2025
 6 Monate Chart
Intuitive Surgical
US46120E6023
1,03%
32,90%
569,71
567,72
563,05
571,77
1,99
+0,35
23:20:00
03.12.2025
 6 Monate Chart
Ecolab
US2788651006
1,00%
19,64%
264,33
270,89
264,16
272,81
-6,56
-2,42
22:15:00
03.12.2025
 6 Monate Chart
Duke Energy
US26441C2044
1,00%
16,67%
118,62
119,69
118,37
120,52
-1,07
-0,89
22:15:00
03.12.2025
 6 Monate Chart
Tyson Foods
US9024941034
0,98%
24,54%
56,78
57,34
56,78
58,00
-0,56
-0,98
22:15:00
03.12.2025
 6 Monate Chart
Zimmer Biomet
US98956P1021
0,89%
31,42%
93,10
94,14
92,91
95,23
-1,04
-1,10
22:15:00
03.12.2025
 6 Monate Chart
Genuine Parts
US3724601055
0,77%
22,87%
129,47
128,95
129,47
130,40
0,52
+0,40
22:15:00
03.12.2025
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
0,73%
20,52%
316,53
315,69
314,48
318,08
0,84
+0,27
23:20:00
03.12.2025
 6 Monate Chart
Illinois Tool Works
US4523081093
0,47%
17,70%
250,04
248,38
249,31
251,00
1,66
+0,67
22:15:00
03.12.2025
 6 Monate Chart
Global Payments
US37940X1028
0,37%
31,88%
79,96
78,69
79,11
80,73
1,27
+1,61
22:15:00
03.12.2025
 6 Monate Chart
DoorDash
US25809K1051
0,30%
45,30%


-
-

 6 Monate Chart
A.O. Smith
US8318652091
0,04%
25,34%
67,32
65,96
65,84
67,44
1,36
+2,06
22:15:00
03.12.2025
 6 Monate Chart
WEC Energy Group
US92939U1060
0,02%
16,23%
107,29
108,09
106,71
108,55
-0,80
-0,74
22:15:00
03.12.2025
 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
Realty
US7561091049
-0,10%
14,88%
58,09
57,50
57,53
58,23
0,59
+1,03
22:15:00
03.12.2025
 6 Monate Chart
Expand Energy
US1651677353
-0,24%
42,07%
122,89
117,72
118,00
123,17
5,17
+4,39
23:20:00
03.12.2025
 6 Monate Chart
Williams Companies
US9694571004
-0,25%
25,39%
61,55
60,21
60,41
62,19
1,34
+2,23
22:15:00
03.12.2025
 6 Monate Chart
Berkshire Hathaway
US0846707026
-0,47%
15,05%
503,60
506,65
503,60
509,34
-3,05
-0,60
22:15:00
03.12.2025
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
-0,67%
13,19%
83,14
83,13
83,11
83,24
0,01
+0,01
22:15:00
03.12.2025
 6 Monate Chart
Chubb
CH0044328745
-0,78%
29,94%
295,05
294,50
293,59
297,01
0,55
+0,19
22:15:00
03.12.2025
 6 Monate Chart
Occidental Petroleum
US6745991058
-1,25%
33,03%
42,45
41,98
42,26
42,90
0,47
+1,12
22:15:00
03.12.2025
 6 Monate Chart
HP
US40434L1052
-1,27%
33,47%
25,19
25,15
25,07
25,46
0,04
+0,16
22:15:00
03.12.2025
 6 Monate Chart
Starbucks
US8552441094
-1,34%
27,24%
87,11
85,20
85,00
87,50
1,91
+2,24
23:20:00
03.12.2025
 6 Monate Chart
Packaging
US6951561090
-1,34%
24,56%
197,95
192,55
193,26
198,35
5,40
+2,80
22:15:00
03.12.2025
 6 Monate Chart
Allstate
US0200021014
-1,59%
25,69%
208,62
208,91
207,00
210,50
-0,29
-0,14
22:15:00
03.12.2025
 6 Monate Chart
Public Service Enterprise Group
US7445731067
-2,11%
24,10%
80,54
80,68
80,09
81,25
-0,14
-0,17
22:15:00
03.12.2025
 6 Monate Chart
Omnicom Group
US6819191064
-2,21%
28,80%
71,00
72,47
70,29
73,00
-1,47
-2,03
22:15:00
03.12.2025
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
-2,23%
31,34%
50,96
48,25
49,43
51,33
2,71
+5,62
22:15:00
03.12.2025
 6 Monate Chart
EOG Resources
US26875P1012
-2,42%
26,49%
111,51
109,06
110,03
111,86
2,45
+2,25
22:15:00
03.12.2025
 6 Monate Chart
Southern
US8425871071
-2,53%
15,75%
87,98
89,04
87,08
90,29
-1,06
-1,19
22:15:00
03.12.2025
 6 Monate Chart
Kinder Morgan
US49456B1017
-2,54%
27,79%
27,17
26,85
26,89
27,37
0,32
+1,19
22:15:00
03.12.2025
 6 Monate Chart
Home Depot
US4370761029
-2,63%
21,20%
357,91
354,03
354,49
360,42
3,88
+1,10
22:15:00
03.12.2025
 6 Monate Chart
Kroger
US5010441013
-2,64%
25,49%
66,20
67,03
66,14
67,73
-0,83
-1,24
22:15:00
03.12.2025
 6 Monate Chart
Coca-Cola
US1912161007
-3,16%
16,00%
70,81
70,67
70,62
71,39
0,14
+0,20
22:15:00
03.12.2025
 6 Monate Chart
Target
US87612E1064
-3,20%
30,76%
90,92
90,47
90,67
92,90
0,45
+0,50
22:15:00
03.12.2025
 6 Monate Chart
Garmin
CH0114405324
-3,43%
30,71%
199,46
197,18
198,32
201,11
2,28
+1,16
22:15:00
03.12.2025
 6 Monate Chart
Palo Alto Networks
US6974351057
-3,50%
30,77%


-
-

 6 Monate Chart
Fastenal
US3119001044
-3,72%
22,61%
41,22
40,47
40,36
41,31
0,75
+1,85
23:20:00
03.12.2025
 6 Monate Chart
Pinnacle West Capital
US7234841010
-3,77%
17,60%
88,62
88,54
88,19
89,31
0,08
+0,09
22:15:00
03.12.2025
 6 Monate Chart
Fortive
US34959J1088
-3,81%
25,06%
53,45
53,14
53,07
53,56
0,31
+0,58
22:15:00
03.12.2025
 6 Monate Chart
Avery Dennison
US0536111091
-3,87%
24,61%
175,59
172,22
171,56
175,78
3,37
+1,96
22:15:00
03.12.2025
 6 Monate Chart
United Parcel Service
US9113121068
-3,92%
29,98%
98,21
95,58
96,02
98,24
2,63
+2,75
22:15:00
03.12.2025
 6 Monate Chart
Synopsys
US8716071076
-3,98%
69,18%
466,44
449,35
443,54
468,16
17,09
+3,80
23:20:00
03.12.2025
 6 Monate Chart
Regency Centers
US7588491032
-4,00%
19,08%
69,94
70,03
69,46
70,33
-0,10
-0,14
23:20:00
03.12.2025
 6 Monate Chart
Boeing
US0970231058
-4,02%
30,79%
202,54
205,38
197,50
205,80
-2,84
-1,38
22:15:00
03.12.2025
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
-4,17%
31,71%
639,60
647,10
638,60
648,80
-7,50
-1,16
23:20:00
03.12.2025
 6 Monate Chart
Altria
US02209S1033
-4,35%
21,98%
58,41
58,82
58,36
59,34
-0,41
-0,70
22:15:00
03.12.2025
 6 Monate Chart
S&P Global
US78409V1044
-4,57%
19,98%
499,88
491,21
492,26
501,65
8,67
+1,77
22:15:00
03.12.2025
 6 Monate Chart
Stryker
US8636671013
-4,66%
22,82%
365,95
366,68
365,59
369,09
-0,73
-0,20
22:15:00
03.12.2025
 6 Monate Chart
DTE Energy
US2333311072
-5,00%
19,62%
133,18
131,55
131,40
133,21
1,63
+1,24
22:15:00
03.12.2025
 6 Monate Chart
Sherwin-Williams
US8243481061
-5,37%
25,28%
339,24
337,49
338,06
342,03
1,75
+0,52
22:15:00
03.12.2025
 6 Monate Chart
McDonalds
US5801351017
-5,39%
17,24%
307,71
300,72
302,40
308,68
6,99
+2,32
22:15:00
03.12.2025
 6 Monate Chart
Kimco Realty
US49446R1095
-5,41%
19,32%
20,41
20,30
20,27
20,45
0,11
+0,54
22:15:00
03.12.2025
 6 Monate Chart
Abbott Laboratories
US0028241000
-5,41%
20,88%
125,29
126,32
125,21
127,52
-1,03
-0,82
22:15:00
03.12.2025
 6 Monate Chart
Skyworks Solutions
US83088M1027
-5,57%
38,44%
69,37
68,24
68,34
70,26
1,13
+1,66
23:20:00
03.12.2025
 6 Monate Chart
MetLife
US59156R1086
-5,59%
23,98%
77,51
76,27
76,37
77,57
1,24
+1,63
22:15:00
03.12.2025
 6 Monate Chart
Cognizant
US1924461023
-5,74%
29,24%
79,24
77,69
77,50
79,52
1,55
+2,00
23:20:00
03.12.2025
 6 Monate Chart
Walt Disney
US2546871060
-5,95%
24,07%
105,74
104,83
104,50
105,82
0,91
+0,87
22:15:00
03.12.2025
 6 Monate Chart
CME Group A
US12572Q1058
-6,03%
20,05%
274,34
277,49
273,16
279,81
-3,15
-1,14
23:20:00
03.12.2025
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-6,07%
34,82%
463,13
433,15
439,98
463,81
29,98
+6,92
23:20:00
03.12.2025
 6 Monate Chart
Boston Scientific
US1011371077
-6,52%
27,70%
98,57
99,02
97,64
99,18
-0,45
-0,45
22:15:00
03.12.2025
 6 Monate Chart
CoStar Group
US22160N1090
-6,74%
28,85%
69,02
68,20
68,13
69,12
0,82
+1,20
23:20:00
03.12.2025
 6 Monate Chart
Western Union Company
US9598021098
-7,04%
34,91%
7,50
7,42
7,43
7,50
0,08
+1,08
15:31:00
03.12.2025
 6 Monate Chart
Microchip Technology
US5950171042
-7,56%
40,45%
63,61
56,71
58,99
63,94
6,90
+12,17
23:20:00
03.12.2025
 6 Monate Chart
Air Products and Chemicals
US0091581068
-7,64%
20,06%
260,35
256,77
257,82
261,53
3,58
+1,39
22:15:00
03.12.2025
 6 Monate Chart
Consolidated Edison
US2091151041
-7,95%
18,30%
96,45
96,87
96,19
98,19
-0,42
-0,43
22:15:00
03.12.2025
 6 Monate Chart
MasterCard
US57636Q1040
-8,03%
21,57%
553,73
545,91
546,82
555,00
7,82
+1,43
22:15:00
03.12.2025
 6 Monate Chart
Kraft Heinz Company
US5007541064
-8,09%
25,05%
25,03
24,96
24,87
25,28
0,07
+0,28
23:20:00
03.12.2025
 6 Monate Chart
Deere
US2441991054
-8,43%
24,05%
481,82
469,15
470,49
482,27
12,67
+2,70
22:15:00
03.12.2025
 6 Monate Chart
Lockheed Martin
US5398301094
-8,58%
28,39%
446,80
441,82
439,09
448,38
4,98
+1,13
22:15:00
03.12.2025
 6 Monate Chart
Airbnb
US0090661010
-8,71%
28,58%


-
-

 6 Monate Chart
Texas Instruments
US8825081040
-8,74%
34,39%
182,60
175,26
175,58
182,99
7,34
+4,19
23:20:00
03.12.2025
 6 Monate Chart
Verizon
US92343V1044
-9,10%
18,97%
40,67
40,61
40,66
41,32
0,06
+0,15
22:15:00
03.12.2025
 6 Monate Chart
American Water Works
US0304201033
-9,20%
21,81%
130,97
130,75
129,70
132,23
0,22
+0,17
22:15:00
03.12.2025
 6 Monate Chart
TransDigm Group
US8936411003
-9,41%
30,30%
1.337,33
1.343,65
1.333,00
1.347,52
-6,32
-0,47
22:15:00
03.12.2025
 6 Monate Chart
J. M. Smucker
US8326964058
-9,49%
34,59%
100,36
101,00
100,24
101,59
-0,64
-0,63
22:15:00
03.12.2025
 6 Monate Chart
Essex Property Trust
US2971781057
-9,67%
20,63%
259,78
260,73
259,58
262,71
-0,95
-0,36
22:15:00
03.12.2025
 6 Monate Chart
PPG Industries
US6935061076
-9,96%
28,52%
101,34
100,25
100,50
101,69
1,09
+1,09
22:15:00
03.12.2025
 6 Monate Chart
AT&T
US00206R1023
-10,05%
18,92%
25,32
25,52
25,31
25,82
-0,20
-0,78
22:15:00
03.12.2025
 6 Monate Chart
Ball
US0584981064
-10,08%
25,53%
48,78
48,41
48,52
49,19
0,37
+0,76
22:15:00
03.12.2025
 6 Monate Chart
Unum Group
US91529Y1064
-10,11%
29,74%
62,94
64,04
62,94
63,10
-1,10
-1,72
21:41:00
03.12.2025
 6 Monate Chart
VeriSign
US92343E1029
-10,26%
31,54%
249,94
253,67
248,93
255,82
-3,73
-1,47
23:20:00
03.12.2025
 6 Monate Chart
News
US65249B1098
-10,66%
23,75%
25,56
25,40
25,41
25,65
0,16
+0,63
23:20:00
03.12.2025
 6 Monate Chart
Visa
US92826C8394
-10,78%
21,55%
329,61
329,62
329,39
332,31
-0,01
+0,00
22:15:00
03.12.2025
 6 Monate Chart
Motorola Solutions
US6200763075
-10,91%
21,44%
375,69
377,56
374,44
379,23
-1,87
-0,50
22:15:00
03.12.2025
 6 Monate Chart
American International Group (AIG)
US0268747849
-10,99%
23,33%
77,07
76,95
76,03
77,34
0,12
+0,16
22:15:00
03.12.2025
 6 Monate Chart
Netflix
US64110L1061
-11,02%
30,74%
103,96
109,35
102,04
106,83
-5,39
-4,93
23:20:00
03.12.2025
 6 Monate Chart
Digital Realty Trust
US2538681030
-11,06%
23,65%
159,69
156,50
156,94
159,88
3,19
+2,04
22:15:00
03.12.2025
 6 Monate Chart
McCormick
US5797802064
-11,16%
23,44%
64,12
65,44
64,05
65,98
-1,32
-2,02
22:15:00
03.12.2025
 6 Monate Chart
Salesforce
US79466L3024
-11,43%
30,91%
238,72
234,71
233,21
239,23
4,01
+1,71
22:15:00
03.12.2025
 6 Monate Chart
International Flavors Fragrances
US4595061015
-11,51%
25,87%
67,12
68,54
67,07
69,08
-1,42
-2,07
22:15:00
03.12.2025
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-11,51%
46,03%
46,03
47,78
45,97
48,53
-1,75
-3,66
22:15:00
03.12.2025
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-11,57%
25,89%
314,03
312,21
311,86
315,93
1,82
+0,58
22:15:00
03.12.2025
 6 Monate Chart
ONEOK
US6826801036
-11,58%
25,34%
74,89
73,10
73,48
75,17
1,79
+2,45
22:15:00
03.12.2025
 6 Monate Chart
PayPal
US70450Y1038
-11,95%
34,62%
61,24
62,90
60,43
63,92
-1,66
-2,64
23:20:00
03.12.2025
 6 Monate Chart
Ameriprise Financial
US03076C1062
-12,07%
22,61%
470,11
456,79
457,78
470,83
13,32
+2,92
22:15:00
03.12.2025
 6 Monate Chart
Brown-Forman B
US1156372096
-12,09%
46,07%
30,09
29,89
30,07
30,60
0,20
+0,67
22:15:00
03.12.2025
 6 Monate Chart
Waste Management
US94106L1098
-12,20%
17,41%
216,15
214,54
214,67
217,48
1,61
+0,75
22:15:00
03.12.2025
 6 Monate Chart
Dow
US2605571031
-12,29%
53,26%
23,76
23,86
23,74
24,46
-0,10
-0,42
22:15:00
03.12.2025
 6 Monate Chart
DXC Technology
US23355L1061
-12,49%
42,14%
11,56
11,53
11,56
11,56
0,03
+0,22
08:17:00
03.12.2025
 6 Monate Chart
Campbell Soup
US1344291091
-12,82%
26,76%
29,84
29,89
29,76
30,39
-0,05
-0,17
23:20:00
03.12.2025
 6 Monate Chart
News B
US65249B2088
-12,86%
25,45%
29,01
28,97
28,85
29,15
0,04
+0,14
23:20:00
03.12.2025
 6 Monate Chart
Crown Castle
US22822V1017
-12,87%
23,20%
88,33
88,28
87,16
88,90
0,05
+0,06
22:15:00
03.12.2025
 6 Monate Chart
Public Storage
US74460D1090
-12,89%
21,71%
278,25
273,16
273,46
278,55
5,09
+1,86
22:15:00
03.12.2025
 6 Monate Chart
Equity Residential
US29476L1070
-13,11%
19,21%
62,03
61,98
61,79
62,27
0,05
+0,08
22:15:00
03.12.2025
 6 Monate Chart
Linde
IE000S9YS762
-13,39%
14,45%


-
-

 6 Monate Chart
DaVita
US23918K1088
-13,54%
29,54%
118,25
119,18
117,85
120,34
-0,93
-0,78
22:15:00
03.12.2025
 6 Monate Chart
T-Mobile US
US8725901040
-13,67%
25,42%
208,51
210,13
207,28
211,79
-1,62
-0,77
23:20:00
03.12.2025
 6 Monate Chart
Deckers Outdoor
US2435371073
-13,83%
41,48%
94,97
91,77
92,22
95,96
3,20
+3,49
22:15:00
03.12.2025
 6 Monate Chart
UDR
US9026531049
-13,86%
17,85%
35,75
36,29
35,60
36,52
-0,54
-1,49
22:15:00
03.12.2025
 6 Monate Chart
Costco Wholesale
US22160K1051
-13,87%
18,95%
922,26
922,03
916,25
926,24
0,23
+0,02
23:20:00
03.12.2025
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
-13,96%
27,86%
46,24
46,50
46,21
47,11
-0,26
-0,56
22:15:00
03.12.2025
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
-14,41%
17,71%
134,52
135,26
134,21
136,04
-0,74
-0,55
22:15:00
03.12.2025
 6 Monate Chart
Extra Space Storage
US30225T1025
-14,60%
20,79%
132,24
132,52
131,97
133,53
-0,28
-0,21
22:15:00
03.12.2025
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
-14,71%
18,22%
156,85
155,36
156,30
157,70
1,49
+0,96
22:15:00
03.12.2025
 6 Monate Chart
Procter Gamble
US7427181091
-14,71%
15,46%
146,71
145,86
145,89
148,27
0,85
+0,58
22:15:00
03.12.2025
 6 Monate Chart
Grainger
US3848021040
-14,76%
23,96%
971,16
961,15
961,89
975,00
10,01
+1,04
22:15:00
03.12.2025
 6 Monate Chart
The Cigna Group Registered
US1255231003
-14,80%
35,58%
270,32
274,10
270,09
277,93
-3,78
-1,38
22:15:00
03.12.2025
 6 Monate Chart
AvalonBay Communities
US0534841012
-14,81%
19,41%
181,52
181,12
180,47
182,30
0,40
+0,22
22:15:00
03.12.2025
 6 Monate Chart
Weyerhaeuser
US9621661043
-14,92%
28,93%
21,87
21,89
21,84
22,17
-0,02
-0,09
22:15:00
03.12.2025
 6 Monate Chart
Colgate-Palmolive
US1941621039
-15,58%
18,10%
78,20
78,82
78,13
79,59
-0,62
-0,79
22:15:00
03.12.2025
 6 Monate Chart
Elevance Health
US0367521038
-15,62%
38,96%
330,75
330,92
329,72
334,79
-0,17
-0,05
22:15:00
03.12.2025
 6 Monate Chart
Philip Morris
US7181721090
-15,63%
29,47%
151,71
154,62
151,57
155,56
-2,91
-1,88
22:15:00
03.12.2025
 6 Monate Chart
General Mills
US3703341046
-16,60%
21,65%
46,20
45,93
45,92
46,80
0,27
+0,59
22:15:00
03.12.2025
 6 Monate Chart
Church Dwight
US1713401024
-16,66%
20,90%
83,91
83,54
83,52
84,72
0,37
+0,44
22:15:00
03.12.2025
 6 Monate Chart
CF Industries
US1252691001
-16,74%
35,50%
79,29
78,97
79,12
80,25
0,32
+0,41
22:15:00
03.12.2025
 6 Monate Chart
Honeywell
US4385161066
-16,98%
24,18%
193,47
193,15
192,82
195,11
0,32
+0,17
23:20:00
03.12.2025
 6 Monate Chart
Iron Mountain
US46284V1017
-17,28%
30,60%
84,28
82,77
82,15
84,34
1,51
+1,82
22:15:00
03.12.2025
 6 Monate Chart
Alaska Air Group
US0116591092
-17,41%
41,93%
36,63
36,54
36,63
36,63
0,09
+0,25
08:02:00
03.12.2025
 6 Monate Chart
Align Technology
US0162551016
-17,55%
58,77%
155,00
150,93
151,50
156,56
4,07
+2,70
23:20:00
03.12.2025
 6 Monate Chart
Fidelity National Information Services
US31620M1062
-17,70%
31,24%
65,66
66,80
65,42
67,40
-1,14
-1,71
22:15:00
03.12.2025
 6 Monate Chart
Accenture
IE00B4BNMY34
-17,72%
28,59%
272,85
261,02
261,96
274,05
11,83
+4,53
22:15:00
03.12.2025
 6 Monate Chart
Intuit
US4612021034
-18,02%
25,94%
647,68
635,63
630,86
648,10
12,05
+1,90
23:20:00
03.12.2025
 6 Monate Chart
Mondelez
US6092071058
-18,35%
23,86%
56,03
55,99
55,65
56,68
0,04
+0,07
23:20:00
03.12.2025
 6 Monate Chart
F5 Networks
US3156161024
-18,42%
40,83%
240,63
238,52
236,38
241,09
2,11
+0,88
23:20:00
03.12.2025
 6 Monate Chart
Republic Services
US7607591002
-19,08%
19,20%
215,37
212,67
212,16
215,42
2,70
+1,27
22:15:00
03.12.2025
 6 Monate Chart
American Tower
US03027X1000
-19,31%
22,37%
176,18
175,81
174,35
176,71
0,37
+0,21
22:15:00
03.12.2025
 6 Monate Chart
ServiceNow
US81762P1021
-19,43%
33,37%
832,90
824,38
817,43
832,98
8,52
+1,03
22:15:00
03.12.2025
 6 Monate Chart
Clorox
US1890541097
-19,74%
27,77%
105,17
105,89
105,07
107,00
-0,72
-0,68
22:15:00
03.12.2025
 6 Monate Chart
Cintas
US1729081059
-19,98%
24,30%
184,71
184,19
183,36
185,10
0,52
+0,28
23:20:00
03.12.2025
 6 Monate Chart
Erie Indemnity
US29530P1021
-20,00%
28,02%
296,21
295,95
294,32
298,07
0,26
+0,09
23:20:00
03.12.2025
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
-20,14%
23,15%
187,34
186,97
185,14
187,89
0,37
+0,20
23:20:00
03.12.2025
 6 Monate Chart
Adobe
US00724F1012
-20,40%
26,59%
326,78
322,81
320,77
326,99
3,97
+1,23
23:20:00
03.12.2025
 6 Monate Chart
Darden Restaurants
US2371941053
-20,52%
24,03%
177,32
174,64
175,46
178,90
2,68
+1,53
22:15:00
03.12.2025
 6 Monate Chart
International Paper
US4601461035
-20,69%
37,10%
39,22
37,85
38,08
39,24
1,37
+3,62
22:15:00
03.12.2025
 6 Monate Chart
Equinix
US29444U7000
-20,77%
32,57%
732,72
727,38
724,62
735,14
5,34
+0,73
23:20:00
03.12.2025
 6 Monate Chart
Constellation Brands A
US21036P1084
-21,17%
29,89%
138,08
137,86
137,19
139,75
0,22
+0,16
22:15:00
03.12.2025
 6 Monate Chart
Pool
US73278L1052
-21,21%
34,97%
245,98
244,73
245,56
251,45
1,25
+0,51
23:20:00
03.12.2025
 6 Monate Chart
Super Micro Computer
US86800U3023
-21,24%
68,53%
33,68
32,92
32,67
33,71
0,76
+2,31
23:20:00
03.12.2025
 6 Monate Chart
Equifax
US2944291051
-21,49%
35,78%
209,75
208,67
209,66
212,61
1,08
+0,52
22:15:00
03.12.2025
 6 Monate Chart
Comcast
US20030N1019
-21,83%
27,23%
27,43
27,02
26,85
27,50
0,41
+1,52
23:20:00
03.12.2025
 6 Monate Chart
Automatic Data Processing
US0530151036
-22,16%
18,62%
260,22
257,18
256,75
260,53
3,04
+1,18
23:20:00
03.12.2025
 6 Monate Chart
Progressive
US7433151039
-22,33%
22,13%
227,18
228,76
226,03
229,39
-1,58
-0,69
22:15:00
03.12.2025
 6 Monate Chart
Eastman Chemical Company
US2774321002
-22,39%
44,84%
52,14
53,16
52,14
52,14
-1,02
-1,92
08:02:00
03.12.2025
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
-22,41%
23,09%
183,87
183,36
182,91
184,74
0,51
+0,28
22:15:00
03.12.2025
 6 Monate Chart
Roper Technolgies
US7766961061
-23,29%
21,65%
445,89
444,15
440,63
446,29
1,74
+0,39
23:20:00
03.12.2025
 6 Monate Chart
ConAgra Foods
US2058871029
-24,15%
31,81%
17,16
17,22
17,16
17,60
-0,06
-0,35
22:15:00
03.12.2025
 6 Monate Chart
Hormel Foods
US4404521001
-25,16%
28,30%
23,27
23,09
23,07
23,45
0,18
+0,78
22:15:00
03.12.2025
 6 Monate Chart
Kimberly-Clark
US4943681035
-26,00%
27,85%
106,13
106,95
105,35
107,39
-0,82
-0,77
23:20:00
03.12.2025
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-26,67%
45,26%
48,42
53,83
47,58
52,56
-5,41
-10,05
22:15:00
03.12.2025
 6 Monate Chart
LKQ
US5018892084
-29,55%
38,49%
29,34
29,18
29,24
29,90
0,16
+0,55
23:20:00
03.12.2025
 6 Monate Chart
Verisk Analytics A
US92345Y1064
-29,78%
28,09%
224,48
224,85
224,09
226,88
-0,37
-0,16
23:20:00
03.12.2025
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-29,83%
38,84%
9,62
9,49
9,34
9,65
0,13
+1,33
21:41:00
03.12.2025
 6 Monate Chart
Arthur J. Gallagher
US3635761097
-30,41%
27,86%
245,36
244,22
243,01
246,20
1,14
+0,47
22:15:00
03.12.2025
 6 Monate Chart
Under Armour
US9043112062
-31,04%
50,93%
3,67
3,71
3,67
3,67
-0,04
-1,10
08:17:00
03.12.2025
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
-31,18%
43,28%
33,93
34,14
33,89
34,59
-0,21
-0,62
22:15:00
03.12.2025
 6 Monate Chart
Paychex
US7043261079
-31,36%
24,19%
113,39
110,78
110,78
113,62
2,61
+2,36
23:20:00
03.12.2025
 6 Monate Chart
Under Armour
US9043111072
-31,56%
50,47%
3,91
3,92
3,86
3,95
0,00
-0,08
15:35:00
03.12.2025
 6 Monate Chart
The Mosaic
US61945C1036
-32,10%
41,14%
24,21
24,38
24,18
24,60
-0,17
-0,70
22:15:00
03.12.2025
 6 Monate Chart
Centene
US15135B1017
-33,82%
72,74%
38,81
38,81
38,59
39,33
0,00
+0,00
22:15:00
03.12.2025
 6 Monate Chart
Baxter International
US0718131099
-38,70%
53,07%
18,89
18,84
18,86
19,16
0,05
+0,27
22:15:00
03.12.2025
 6 Monate Chart
CarMax
US1431301027
-39,69%
56,95%
33,07
33,70
33,07
33,07
-0,63
-1,87
08:04:00
03.12.2025
 6 Monate Chart
Robert Half
US7703231032
-40,40%
37,04%
23,40
23,60
23,40
23,40
-0,20
-0,85
08:02:00
03.12.2025
 6 Monate Chart
The Trade Desk A
US88339J1051
-47,46%
64,35%
38,61
39,95
38,56
40,08
-1,34
-3,35
23:20:00
03.12.2025
 6 Monate Chart
Gartner
US3666511072
-47,67%
51,52%
231,91
228,62
228,27
232,40
3,29
+1,44
22:15:00
03.12.2025
 6 Monate Chart
Perrigo Company
IE00BGH1M568
-49,44%
43,78%
11,56
11,77
11,56
11,56
-0,21
-1,78
08:03:00
03.12.2025
 6 Monate Chart
Charter A
US16119P1084
-50,88%
39,21%
199,96
197,72
196,10
201,41
2,24
+1,13
23:20:00
03.12.2025
 6 Monate Chart
Fiserv
US3377381088
-61,65%
70,29%
66,95
63,24
64,40
67,72
3,71
+5,87
23:20:00
03.12.2025
 6 Monate Chart

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