S&P 500

Kaufen

Verkaufen

S&P 500 handeln

6.227,42 PKT +29,41 PKT +0,47 %

02.07.25 offiziell, realtime

6.272,75 USD -2,25 USD -0,04 %

04:35 future, verzögert

Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln!

JETZT LOSLEGEN

WKN A0AET0

ISIN US78378X1072

S&P 500 - Top/Flops

S&P 500 Gewinner

Name ISIN	+/- YTD Vola YTD	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
NRG Energy US6293775085	51,66% 73,21%	155,54 155,96	154,04 157,42	-0,42 -0,27	22:15:00 02.07.2025
Palantir US69608A1088	50,30% 83,63%	132,12 130,68	130,20 133,60	1,44 +1,10	02:00:00 03.07.2025
Newmont US6516391066	38,64% 39,42%	60,06 58,83	59,07 60,17	1,23 +2,09	22:15:00 02.07.2025
CVS Health US1266501006	37,38% 42,76%	66,60 69,58	66,54 69,10	-2,98 -4,28	22:15:00 02.07.2025
The Mosaic US61945C1036	35,27% 44,85%	37,81 36,78	36,65 38,06	1,03 +2,80	22:15:00 02.07.2025
Super Micro Computer US86800U3023	34,07% 104,33%	48,74 47,20	47,10 48,88	1,54 +3,26	02:00:00 03.07.2025
Dollar General US2566771059	33,34% 44,53%	115,46 115,30	113,97 116,16	0,16 +0,14	22:15:00 02.07.2025
Philip Morris US7181721090	29,35% 27,50%	175,91 177,53	175,16 178,11	-1,62 -0,91	22:15:00 02.07.2025
Netflix US64110L1061	26,61% 39,35%	1.284,86 1.293,60	1.271,59 1.298,15	-8,74 -0,68	02:00:00 03.07.2025
DoorDash US25809K1051	26,34% 48,66%			- -
Western Digital US9581021055	25,63% 57,58%	65,78 63,84	63,11 65,93	1,94 +3,04	02:00:00 03.07.2025
Cardinal Health US14149Y1082	24,51% 28,33%	161,98 164,40	161,71 164,21	-2,42 -1,47	22:15:00 02.07.2025
TKO GROUP US87256C1018	23,57% 36,18%	177,46 175,61	175,00 178,00	1,85 +1,05	22:15:00 02.07.2025
Amphenol US0320951017	22,27% 44,22%	98,52 97,39	96,20 98,52	1,13 +1,16	22:15:00 02.07.2025
Micron Technology US5951121038	21,61% 65,68%	121,74 120,89	118,06 123,00	0,85 +0,70	02:00:00 03.07.2025
KLA-Tencor US4824801009	21,60% 51,20%	921,10 898,85	888,68 921,67	22,25 +2,48	02:00:00 03.07.2025
Royal Caribbean Cruises LR0008862868	21,46% 60,52%	326,10 315,10	316,61 326,78	11,00 +3,49	22:15:00 02.07.2025
Dollar Tree US2567461080	18,88% 50,94%	103,01 101,50	100,91 103,22	1,51 +1,49	02:00:00 03.07.2025
Tapestry US8760301072	18,68% 46,03%	86,48 86,94	84,64 87,77	-0,46 -0,53	22:15:00 02.07.2025
Lam Research US5128073062	18,49% 54,33%	98,83 96,81	95,24 98,95	2,02 +2,09	02:00:00 03.07.2025
Hasbro US4180561072	17,64% 40,07%	78,22 76,99	75,59 78,27	1,23 +1,60	02:00:00 03.07.2025
Johnson Controls International IE00BY7QL619	17,44% 42,54%	105,07 104,67	104,34 105,18	0,40 +0,38	22:15:00 02.07.2025
VeriSign US92343E1029	16,41% 34,41%	282,02 289,08	277,50 287,24	-7,06 -2,44	02:00:00 03.07.2025
IBM US4592001014	16,02% 35,93%	287,65 291,20	286,96 290,02	-3,55 -1,22	22:15:00 02.07.2025
Take Two US8740541094	15,45% 35,38%	239,51 240,10	238,98 242,15	-0,59 -0,25	02:00:00 03.07.2025
Oracle US68389X1054	15,36% 51,56%	229,98 218,96	216,72 231,90	11,02 +5,03	22:15:00 02.07.2025
Huntington Ingalls Industries US4464131063	14,97% 43,76%	250,15 246,31	244,61 250,33	3,84 +1,56	22:15:00 02.07.2025
IDEXX Laboratories US45168D1046	14,69% 37,10%	542,71 542,65	540,13 544,54	0,06 +0,01	02:00:00 03.07.2025
Cencora US03073E1055	14,52% 30,82%	291,17 295,33	289,11 294,77	-4,16 -1,41	22:15:00 02.07.2025
Coinbase US19260Q1076	14,12% 82,11%	354,45 335,33	338,90 357,02	19,12 +5,70	02:00:00 03.07.2025
HCA US40412C1018	13,30% 31,49%	378,04 389,53	377,48 386,98	-11,49 -2,95	22:15:00 02.07.2025
AT&T US00206R1023	12,50% 29,29%	28,31 28,88	28,29 29,03	-0,57 -1,97	22:15:00 02.07.2025
McKesson US58155Q1031	11,18% 27,78%	705,45 727,74	705,35 723,75	-22,29 -3,06	22:15:00 02.07.2025
Microchip Technology US5950171042	9,56% 63,48%	73,16 71,68	70,98 73,52	1,48 +2,06	02:00:00 03.07.2025
Cintas US1729081059	9,51% 23,56%	215,66 224,31	214,93 222,69	-8,65 -3,86	02:00:00 03.07.2025
Goldman Sachs US38141G1040	8,40% 39,53%	715,89 706,46	705,08 718,58	9,43 +1,33	22:15:00 02.07.2025
Intuit US4612021034	8,25% 38,58%	773,70 779,61	766,33 775,25	-5,91 -0,76	02:00:00 03.07.2025
Welltower US95040Q1040	7,99% 23,60%	150,71 151,60	149,06 151,73	-0,89 -0,59	22:15:00 02.07.2025
Monster Beverage US61174X1090	7,98% 23,35%	63,04 63,54	62,95 63,78	-0,50 -0,79	02:00:00 03.07.2025
Raytheon Technologies US75513E1010	7,98% 32,80%	144,52 144,19	142,98 144,68	0,33 +0,23	22:15:00 02.07.2025
Charles Schwab US8085131055	7,96% 34,06%	91,34 91,17	90,88 91,80	0,17 +0,19	22:15:00 02.07.2025
Meta Platforms (ex Facebook) US30303M1027	7,93% 42,55%	713,57 719,22	712,85 720,30	-5,65 -0,79	02:00:00 03.07.2025
IntercontinentalExchange Group US45866F1049	7,85% 23,67%	181,74 181,86	179,62 181,84	-0,12 -0,07	22:15:00 02.07.2025
Marathon Petroleum US56585A1025	7,81% 49,62%	174,46 169,95	170,44 174,46	4,51 +2,65	22:15:00 02.07.2025
American Tower US03027X1000	7,64% 29,98%	222,83 224,47	222,76 224,95	-1,64 -0,73	22:15:00 02.07.2025
Northern Trust US6658591044	7,54% 37,57%	132,06 127,99	127,57 132,11	4,07 +3,18	02:00:00 03.07.2025
Republic Services US7607591002	7,39% 21,95%	237,69 244,67	236,49 242,53	-6,98 -2,85	22:15:00 02.07.2025
JPMorgan Chase US46625H1005	7,23% 32,82%	292,00 290,41	289,70 292,79	1,59 +0,55	22:15:00 02.07.2025
The Cigna Group Registered US1255231003	7,09% 33,31%	320,39 334,39	320,25 331,38	-14,00 -4,19	22:15:00 02.07.2025
3M US88579Y1010	6,95% 36,36%	153,97 153,81	153,27 155,40	0,16 +0,10	22:15:00 02.07.2025
Citigroup US1729674242	6,18% 42,04%	86,76 86,27	85,47 86,93	0,49 +0,57	22:15:00 02.07.2025
Boeing US0970231058	6,12% 48,90%	212,03 209,79	208,25 214,39	2,24 +1,07	22:15:00 02.07.2025
eBay US2786421030	5,91% 38,95%	75,78 76,10	75,24 76,27	-0,32 -0,42	02:00:00 03.07.2025
Gilead Sciences US3755581036	5,76% 29,07%	111,51 111,73	111,18 112,82	-0,22 -0,20	02:00:00 03.07.2025
Qorvo US74736K1016	5,24% 54,89%	72,14 71,55	72,14 72,89	0,59 +0,82	16:01:00 02.07.2025
Ralph Lauren A US7512121010	5,05% 56,22%	274,52 272,10	267,27 275,68	2,42 +0,89	22:15:00 02.07.2025
Walgreens Boots Alliance US9314271084	4,97% 61,45%	11,49 11,49	11,46 11,50	0,00 +0,00	02:00:00 03.07.2025
Deere US2441991054	4,85% 35,98%	520,31 508,36	508,88 520,58	11,95 +2,35	22:15:00 02.07.2025
Abbott Laboratories US0028241000	4,71% 28,94%	134,11 136,26	133,96 136,31	-2,15 -1,58	22:15:00 02.07.2025
Quanta Services US74762E1029	4,71% 58,86%	373,41 372,29	366,11 373,92	1,12 +0,30	22:15:00 02.07.2025
TransDigm Group US8936411003	4,46% 40,02%	1.511,65 1.512,81	1.506,95 1.515,83	-1,16 -0,08	22:15:00 02.07.2025
Boston Scientific US1011371077	4,42% 35,47%	103,63 104,78	102,70 105,13	-1,15 -1,10	22:15:00 02.07.2025
CBOE US12503M1080	4,18% 30,53%	231,46 231,64	230,99 233,69	-0,18 -0,08	22:15:00 02.07.2025
Charter A US16119P1084	4,08% 39,80%	412,26 418,22	411,46 417,79	-5,96 -1,43	02:00:00 03.07.2025
Quest Diagnostics US74834L1008	4,05% 31,45%	176,60 179,33	174,74 178,29	-2,73 -1,52	22:15:00 02.07.2025
CME Group A US12572Q1058	3,67% 20,17%	275,82 275,42	271,21 276,54	0,40 +0,15	02:00:00 03.07.2025
American International Group (AIG) US0268747849	3,49% 34,25%	82,36 85,87	82,12 85,81	-3,51 -4,09	22:15:00 02.07.2025
Capital One Financial US14040H1059	3,45% 52,37%	218,81 215,18	214,77 219,24	3,63 +1,69	22:15:00 02.07.2025
Bank of New York Mellon US0640581007	3,40% 30,68%	92,09 90,65	90,58 92,30	1,44 +1,59	22:15:00 02.07.2025
Williams Companies US9694571004	3,07% 45,92%	59,14 58,72	57,91 59,50	0,42 +0,72	22:15:00 02.07.2025
Darden Restaurants US2371941053	2,77% 34,90%	219,33 219,60	215,83 219,55	-0,27 -0,12	22:15:00 02.07.2025
Cisco US17275R1023	2,65% 27,43%	68,59 69,10	68,18 68,94	-0,51 -0,74	02:00:00 03.07.2025
Exelon US30161N1019	2,44% 28,09%	42,92 43,41	42,54 43,32	-0,49 -1,13	02:00:00 03.07.2025
SBA Communications REIT (A) US78410G1040	2,38% 30,73%	237,59 238,74	237,35 240,30	-1,15 -0,48	02:00:00 03.07.2025
Rockwell Automation US7739031091	2,25% 42,02%	342,74 338,61	337,59 343,15	4,13 +1,22	22:15:00 02.07.2025
Microsoft US5949181045	2,18% 33,84%	491,09 492,05	488,70 493,50	-0,96 -0,20	02:00:00 03.07.2025
Kroger US5010441013	2,14% 31,37%	70,23 71,35	69,97 71,30	-1,12 -1,57	22:15:00 02.07.2025
AutoZone US0533321024	1,94% 25,53%	3.685,34 3.718,59	3.674,55 3.695,27	-33,25 -0,89	22:15:00 02.07.2025
Ford Motor US3453708600	1,92% 40,31%	11,77 11,35	11,39 11,78	0,42 +3,70	22:15:00 02.07.2025
Hartford Financial Services Group US4165151048	1,90% 28,78%	122,90 126,60	121,83 126,30	-3,70 -2,92	22:15:00 02.07.2025
Coca-Cola US1912161007	1,81% 20,99%	70,91 71,67	70,74 71,82	-0,76 -1,06	22:15:00 02.07.2025
Carnival PA1436583006	1,78% 60,18%	29,65 28,64	28,64 29,72	1,01 +3,53	22:15:00 02.07.2025
Fastenal US3119001044	1,73% 26,62%	42,68 42,86	42,24 42,80	-0,18 -0,42	02:00:00 03.07.2025
Estée Lauder Companies US5184391044	1,69% 54,81%	88,58 85,11	84,61 89,25	3,47 +4,08	22:15:00 02.07.2025
Nasdaq US6311031081	1,68% 28,33%	89,52 88,94	88,58 89,62	0,58 +0,65	02:00:00 03.07.2025
Intel US4581401001	1,59% 69,62%	21,88 22,85	21,53 22,77	-0,97 -4,25	02:00:00 03.07.2025
F5 Networks US3156161024	1,55% 49,06%	296,12 295,97	293,77 296,80	0,15 +0,05	02:00:00 03.07.2025
TE Connectivity IE000IVNQZ81	1,45% 40,16%	173,41 170,27	169,88 173,55	3,14 +1,84	22:15:00 02.07.2025
Franklin Resources US3546131018	1,44% 34,87%	24,79 24,34	24,33 24,84	0,45 +1,85	22:15:00 02.07.2025
CoStar Group US22160N1090	1,43% 35,51%	81,42 81,91	80,62 81,78	-0,49 -0,60	02:00:00 03.07.2025
CenterPoint Energy US15189T1079	1,32% 28,43%	35,77 36,52	35,64 36,53	-0,75 -2,05	22:15:00 02.07.2025
Expand Energy US1651677353	0,72% 39,41%	110,34 111,19	109,13 112,15	-0,85 -0,76	02:00:00 03.07.2025
Unum Group US91529Y1064	0,61% 37,48%	68,84 69,58	68,84 69,02	-0,74 -1,06	21:35:00 02.07.2025
NVIDIA US67066G1040	0,57% 63,45%	157,25 153,30	153,00 157,60	3,95 +2,58	02:00:00 03.07.2025
Fox US35137L1052	0,43% 36,01%	55,13 55,97	54,75 56,00	-0,84 -1,50	02:00:00 03.07.2025
Linde IE000S9YS762	0,40% 23,52%			- -
Crown Castle US22822V1017	0,39% 37,56%	103,17 103,72	102,96 103,81	-0,55 -0,53	22:15:00 02.07.2025
Ecolab US2788651006	0,35% 25,50%	272,46 272,61	268,91 272,73	-0,15 -0,06	22:15:00 02.07.2025

S&P 500 Verlierer

Name ISIN	+/- YTD Vola YTD	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
Wells Fargo US9497461015	-0,18% 41,36%	82,36 81,49	81,25 82,39	0,87 +1,07	22:15:00 02.07.2025
Arthur J. Gallagher US3635761097	-0,40% 31,15%	315,74 319,49	309,58 317,08	-3,75 -1,17	22:15:00 02.07.2025
Xylem US98419M1009	-0,53% 32,12%	131,71 131,00	130,57 131,89	0,71 +0,54	22:15:00 02.07.2025
Freeport-McMoRan US35671D8570	-0,54% 56,62%	45,77 44,05	44,60 46,69	1,72 +3,90	22:15:00 02.07.2025
American Electric Power US0255371017	-0,57% 31,05%	103,26 104,39	102,59 104,07	-1,13 -1,08	02:00:00 03.07.2025
O Reilly Automotive US67103H1077	-0,57% 26,97%	89,32 90,50	88,95 90,33	-1,18 -1,30	02:00:00 03.07.2025
Amgen US0311621009	-0,64% 33,14%	296,85 290,52	290,49 297,91	6,33 +2,18	02:00:00 03.07.2025
Valero Energy US91913Y1001	-0,65% 48,84%	142,06 138,01	137,95 142,48	4,05 +2,93	22:15:00 02.07.2025
Verisk Analytics A US92345Y1064	-0,68% 27,07%	301,21 312,95	301,04 310,20	-11,74 -3,75	02:00:00 03.07.2025
Nucor US6703461052	-0,74% 48,67%	138,86 134,11	134,88 139,09	4,75 +3,54	22:15:00 02.07.2025
Consolidated Edison US2091151041	-0,82% 31,85%	99,92 100,78	99,12 101,23	-0,86 -0,85	22:15:00 02.07.2025
Waste Management US94106L1098	-0,84% 19,72%	223,39 228,80	222,20 227,58	-5,41 -2,36	22:15:00 02.07.2025
News B US65249B2088	-1,38% 34,15%	34,36 34,41	34,15 34,39	-0,05 -0,15	02:00:00 03.07.2025
Broadcom US11135F1012	-1,40% 61,09%	269,90 264,74	262,80 272,00	5,16 +1,95	02:00:00 03.07.2025
Altria US02209S1033	-1,42% 22,60%	59,17 58,14	58,25 59,23	1,03 +1,77	22:15:00 02.07.2025
Walt Disney US2546871060	-1,56% 35,48%	122,98 123,49	122,54 123,61	-0,51 -0,41	22:15:00 02.07.2025
Visa US92826C8394	-1,67% 28,09%	354,22 355,47	350,00 356,36	-1,25 -0,35	22:15:00 02.07.2025
Travelers US89417E1091	-1,74% 30,28%	257,34 267,00	256,22 265,93	-9,66 -3,62	22:15:00 02.07.2025
Eversource Energy US30040W1080	-1,83% 35,67%	64,45 64,55	63,97 64,95	-0,10 -0,15	22:15:00 02.07.2025
American Water Works US0304201033	-1,92% 30,89%	140,31 142,56	140,16 142,44	-2,25 -1,58	22:15:00 02.07.2025
ResMed US7611521078	-1,98% 32,12%	255,88 256,26	254,65 257,30	-0,38 -0,15	22:15:00 02.07.2025
Morgan Stanley US6174464486	-2,04% 39,10%	142,86 141,07	141,07 142,87	1,79 +1,27	22:15:00 02.07.2025
Wynn Resorts US9831341071	-2,16% 41,03%	104,68 101,96	101,43 104,95	2,72 +2,67	02:00:00 03.07.2025
Nisource US65473P1057	-2,30% 25,44%	39,41 40,06	38,94 39,97	-0,65 -1,62	22:15:00 02.07.2025
Mondelez US6092071058	-2,32% 26,82%	69,56 68,96	68,59 69,81	0,60 +0,87	02:00:00 03.07.2025
Southern US8425871071	-2,39% 23,40%	91,15 92,30	90,50 92,20	-1,15 -1,25	22:15:00 02.07.2025
Corning US2193501051	-2,49% 36,62%	52,72 52,59	52,14 52,75	0,13 +0,25	22:15:00 02.07.2025
General Dynamics US3695501086	-2,58% 25,69%	293,92 294,38	290,39 294,25	-0,46 -0,16	22:15:00 02.07.2025
WEC Energy Group US92939U1060	-2,74% 25,76%	103,75 104,75	102,52 104,45	-1,00 -0,95	22:15:00 02.07.2025
Entergy US29364G1031	-2,80% 38,49%	81,32 82,53	80,87 82,81	-1,21 -1,47	22:15:00 02.07.2025
Verizon US92343V1044	-2,80% 28,33%	43,59 43,68	43,44 44,03	-0,09 -0,21	22:15:00 02.07.2025
Progressive US7433151039	-2,81% 30,51%	257,80 264,30	256,17 263,50	-6,50 -2,46	22:15:00 02.07.2025
CF Industries US1252691001	-2,86% 40,72%	93,85 92,49	92,91 94,34	1,36 +1,47	22:15:00 02.07.2025
Realty US7561091049	-2,86% 20,37%	57,75 57,80	57,16 57,84	-0,05 -0,09	22:15:00 02.07.2025
YUM! Brands US9884981013	-2,91% 29,04%	150,18 150,37	148,87 151,16	-0,19 -0,13	22:15:00 02.07.2025
Texas Instruments US8825081040	-2,99% 47,56%	215,59 210,45	209,83 216,18	5,14 +2,44	02:00:00 03.07.2025
Phillips 66 US7185461040	-3,06% 47,62%	126,46 123,15	123,00 126,53	3,31 +2,69	22:15:00 02.07.2025
AMD (Advanced Micro Devices) US0079031078	-3,14% 64,21%	138,52 136,11	135,23 139,78	2,41 +1,77	02:00:00 03.07.2025
Applied Materials US0382221051	-3,39% 49,12%	190,01 183,76	181,65 190,90	6,25 +3,40	02:00:00 03.07.2025
Vertex Pharmaceuticals US92532F1003	-3,45% 33,47%	457,03 452,16	449,81 457,56	4,87 +1,08	02:00:00 03.07.2025
Analog Devices US0326541051	-3,49% 42,29%	245,15 240,64	240,19 245,44	4,51 +1,87	02:00:00 03.07.2025
Norfolk Southern US6558441084	-3,57% 29,64%	262,00 262,38	260,51 263,28	-0,38 -0,14	22:15:00 02.07.2025
Stryker US8636671013	-3,61% 24,32%	391,81 396,74	388,40 394,75	-4,93 -1,24	22:15:00 02.07.2025
Roper Technolgies US7766961061	-3,93% 31,37%	566,08 572,71	563,57 571,73	-6,63 -1,16	02:00:00 03.07.2025
Allegion IE00BFRT3W74	-3,97% 32,41%	147,95 147,65	146,61 148,62	0,30 +0,20	22:15:00 02.07.2025
Duke Energy US26441C2044	-4,01% 27,32%	117,06 118,87	116,18 118,41	-1,81 -1,52	22:15:00 02.07.2025
Medtronic IE00BTN1Y115	-4,09% 24,28%	88,28 88,75	88,03 89,16	-0,47 -0,53	22:15:00 02.07.2025
Walmart US9311421039	-4,16% 27,94%	97,61 98,24	97,06 98,37	-0,63 -0,64	22:15:00 02.07.2025
Johnson Johnson US4781601046	-4,26% 24,68%	155,56 155,92	155,07 156,24	-0,36 -0,23	22:15:00 02.07.2025
DTE Energy US2333311072	-4,31% 23,36%	130,68 132,43	129,85 132,16	-1,75 -1,32	22:15:00 02.07.2025
Parker Hannifin US7010941042	-4,34% 40,22%	711,46 703,28	703,38 711,63	8,18 +1,16	22:15:00 02.07.2025
Loews US5404241086	-4,35% 27,67%	91,34 92,32	89,49 92,14	-0,98 -1,06	22:15:00 02.07.2025
Caterpillar US1491231015	-4,57% 39,07%	398,43 390,92	391,00 398,60	7,51 +1,92	22:15:00 02.07.2025
Electronic Arts US2855121099	-4,63% 38,73%	157,03 159,06	156,77 159,08	-2,03 -1,28	02:00:00 03.07.2025
Berkshire Hathaway US0846707026	-4,64% 26,34%	480,48 489,61	478,69 489,75	-9,13 -1,86	22:15:00 02.07.2025
Kinder Morgan US49456B1017	-4,81% 32,58%	28,50 28,33	27,89 28,56	0,17 +0,60	22:15:00 02.07.2025
American Express US0258161092	-4,88% 34,39%	325,61 322,53	321,65 326,62	3,08 +0,95	22:15:00 02.07.2025
Ventas US92276F1003	-4,89% 32,36%	62,93 62,87	61,94 63,05	0,06 +0,10	22:15:00 02.07.2025
State Street US8574771031	-5,06% 39,27%	109,49 106,96	106,91 109,69	2,53 +2,37	22:15:00 02.07.2025
T-Mobile US US8725901040	-5,26% 36,79%	237,42 241,51	236,83 240,17	-4,09 -1,69	02:00:00 03.07.2025
News US65249B1098	-5,30% 27,78%	29,61 29,73	29,40 29,69	-0,12 -0,40	02:00:00 03.07.2025
Bank of America US0605051046	-5,48% 37,76%	48,71 48,15	48,07 48,73	0,56 +1,16	22:15:00 02.07.2025
Palo Alto Networks US6974351057	-5,52% 40,12%			- -
CBRE Group A US12504L1098	-5,60% 39,10%	142,51 141,62	141,23 142,58	0,89 +0,63	22:15:00 02.07.2025
Synopsys US8716071076	-5,63% 49,97%	523,11 521,78	514,29 525,62	1,33 +0,25	02:00:00 03.07.2025
Hilton Worldwide US43300A2033	-5,68% 38,47%	270,11 268,96	268,12 270,76	1,15 +0,43	22:15:00 02.07.2025
Juniper Networks US48203R1041	-5,77% 25,66%	39,95 39,93	0,00 0,00	0,02 +0,05	22:15:00 01.07.2025
Ameren US0236081024	-5,81% 29,56%	95,48 96,39	94,67 96,54	-0,91 -0,94	22:15:00 02.07.2025
Hess US42809H1077	-6,10% 38,11%	143,52 141,15	140,54 143,73	2,37 +1,68	22:15:00 02.07.2025
Emerson Electric US2910111044	-6,23% 32,06%	137,79 135,51	134,97 138,09	2,28 +1,68	22:15:00 02.07.2025
Ulta Beauty US90384S3031	-6,24% 41,19%	474,84 473,44	472,06 477,15	1,40 +0,30	02:00:00 03.07.2025
Eaton IE00B8KQN827	-6,30% 55,99%	358,19 355,04	353,71 358,56	3,15 +0,89	22:15:00 02.07.2025
MasterCard US57636Q1040	-6,32% 27,20%	561,52 564,61	557,64 565,99	-3,09 -0,55	22:15:00 02.07.2025
NXP Semiconductors NL0009538784	-6,40% 49,19%	231,15 221,21	223,86 232,11	9,94 +4,49	02:00:00 03.07.2025
Moodys US6153691059	-6,43% 39,05%	497,12 502,48	496,92 502,49	-5,36 -1,07	22:15:00 02.07.2025
Advance Auto Parts US00751Y1064	-6,63% 70,16%	41,88 39,14	41,88 41,88	2,74 +6,99	08:06:00 02.07.2025
Elevance Health US0367521038	-6,64% 40,18%	350,25 395,76	349,62 374,56	-45,51 -11,50	22:15:00 02.07.2025
Northrop Grumman US6668071029	-6,65% 36,29%	498,90 503,53	489,77 499,00	-4,63 -0,92	22:15:00 02.07.2025
United Rentals US9113631090	-6,73% 42,31%	787,79 774,14	773,42 787,80	13,65 +1,76	22:15:00 02.07.2025
Dell Technologies US24703L2025	-6,83% 60,66%	123,48 121,73	120,12 124,30	1,75 +1,44	22:15:00 02.07.2025
Costco Wholesale US22160K1051	-7,28% 29,10%	982,36 985,96	977,00 985,12	-3,60 -0,37	02:00:00 03.07.2025
Archer Daniels Midland US0394831020	-7,34% 38,13%	55,90 54,45	54,31 55,98	1,45 +2,66	22:15:00 02.07.2025
Synchrony Financial US87165B1035	-7,36% 47,59%	69,47 68,17	68,28 69,60	1,30 +1,91	22:15:00 02.07.2025
Pinnacle West Capital US7234841010	-7,41% 25,15%	90,17 90,84	89,78 90,94	-0,67 -0,74	22:15:00 02.07.2025
Dominion Energy US25746U1097	-7,42% 30,21%	57,42 57,65	57,05 58,17	-0,23 -0,40	22:15:00 02.07.2025
Perrigo Company IE00BGH1M568	-7,45% 41,97%	23,16 22,50	23,16 23,16	0,66 +2,93	08:07:00 02.07.2025
S&P Global US78409V1044	-7,79% 28,32%	525,64 529,32	522,86 528,25	-3,68 -0,70	22:15:00 02.07.2025
Huntington BancAkties US4461501045	-7,83% 40,58%	17,40 17,18	17,11 17,42	0,22 +1,28	02:00:00 03.07.2025
Automatic Data Processing US0530151036	-7,88% 28,57%	305,05 310,13	300,88 308,08	-5,08 -1,64	02:00:00 03.07.2025
Genuine Parts US3724601055	-7,95% 30,90%	127,47 125,34	124,51 127,62	2,13 +1,70	22:15:00 02.07.2025
PPL US69351T1060	-7,97% 29,84%	33,54 33,99	33,38 33,86	-0,45 -1,32	22:15:00 02.07.2025
Allstate US0200021014	-8,06% 35,60%	194,69 200,14	192,28 199,54	-5,45 -2,72	22:15:00 02.07.2025
Martin Marietta Materials US5732841060	-8,11% 30,49%	558,67 557,68	553,59 559,17	0,99 +0,18	22:15:00 02.07.2025
Autodesk US0527691069	-8,12% 35,23%	310,34 311,67	306,32 310,82	-1,33 -0,43	02:00:00 03.07.2025
Starbucks US8552441094	-8,16% 42,51%	94,18 94,92	93,35 95,30	-0,74 -0,78	02:00:00 03.07.2025
Henry Schein US8064071025	-8,19% 30,74%	74,48 74,48	73,68 74,66	0,00 +0,00	02:00:00 03.07.2025
Equifax US2944291051	-8,20% 46,98%	262,37 263,94	259,64 263,05	-1,57 -0,59	22:15:00 02.07.2025
ANSYS US03662Q1058	-8,26% 30,93%	353,21 353,14	347,50 355,21	0,07 +0,02	02:00:00 03.07.2025
Edwards Lifesciences US28176E1082	-8,29% 30,30%	77,02 77,18	76,30 78,02	-0,16 -0,21	22:15:00 02.07.2025
AbbVie US00287Y1091	-8,30% 30,42%	190,75 189,99	189,64 192,50	0,76 +0,40	22:15:00 02.07.2025
The Hershey US4278661081	-8,38% 32,29%	177,08 175,81	174,77 177,85	1,27 +0,72	22:15:00 02.07.2025
Textron US8832031012	-8,48% 34,70%	81,94 80,98	80,60 81,96	0,96 +1,19	22:15:00 02.07.2025
Paychex US7043261079	-8,57% 39,30%	145,96 147,42	143,30 146,66	-1,46 -0,99	02:00:00 03.07.2025
CMS Energy US1258961002	-8,59% 28,15%	69,69 70,13	68,96 70,38	-0,44 -0,63	22:15:00 02.07.2025
Cincinnati Financial US1720621010	-8,64% 31,50%	146,11 149,38	144,72 149,06	-3,27 -2,19	02:00:00 03.07.2025
Baxter International US0718131099	-8,80% 38,74%	31,13 31,23	30,66 31,42	-0,10 -0,32	22:15:00 02.07.2025
Coterra Energy US1270971039	-8,87% 42,93%	25,03 25,09	24,62 25,20	-0,06 -0,24	22:15:00 02.07.2025
Citizens Financial Group US1746101054	-9,01% 38,20%	47,03 46,10	46,01 47,08	0,93 +2,02	22:15:00 02.07.2025
Extra Space Storage US30225T1025	-9,18% 27,96%	151,78 150,50	150,13 152,07	1,28 +0,85	22:15:00 02.07.2025
M&T Bank US55261F1049	-9,21% 37,11%	200,06 197,50	196,94 200,23	2,56 +1,30	22:15:00 02.07.2025
ExxonMobil US30231G1022	-9,38% 31,72%	111,05 109,24	108,83 111,36	1,81 +1,66	22:15:00 02.07.2025
Marsh McLennan Cos. US5717481023	-9,38% 23,48%	212,72 217,83	210,57 216,44	-5,11 -2,35	22:15:00 02.07.2025
Principal Financial Group US74251V1026	-9,46% 35,15%	80,51 80,83	79,65 80,85	-0,32 -0,40	02:00:00 03.07.2025
Union Pacific US9078181081	-9,60% 30,04%	237,16 235,57	234,90 237,35	1,59 +0,67	22:15:00 02.07.2025
Airbnb US0090661010	-9,60% 45,98%			- -
Ameriprise Financial US03076C1062	-9,66% 37,40%	542,44 538,60	535,40 542,96	3,84 +0,71	22:15:00 02.07.2025
Sysco US8718291078	-9,83% 25,95%	77,68 77,36	76,80 77,77	0,32 +0,41	22:15:00 02.07.2025
Pentair IE00BLS09M33	-9,96% 36,51%	105,86 105,05	104,76 106,38	0,81 +0,77	22:15:00 02.07.2025
McDonalds US5801351017	-9,98% 23,35%	294,63 297,49	292,60 298,00	-2,86 -0,96	22:15:00 02.07.2025
FirstEnergy US3379321074	-10,11% 28,74%	39,76 40,38	39,67 40,23	-0,62 -1,54	22:15:00 02.07.2025
Chevron US1667641005	-10,12% 33,05%	147,98 145,57	145,47 148,01	2,41 +1,66	22:15:00 02.07.2025
KeyCorp US4932671088	-10,20% 45,22%	18,20 17,87	17,79 18,23	0,33 +1,85	22:15:00 02.07.2025
Aflac US0010551028	-10,28% 24,75%	103,52 105,78	102,80 105,49	-2,26 -2,14	22:15:00 02.07.2025
TJX Cos. US8725401090	-10,29% 25,48%	125,31 125,16	124,35 125,62	0,15 +0,12	22:15:00 02.07.2025
Honeywell US4385161066	-10,35% 28,67%	239,26 238,77	237,14 240,50	0,49 +0,21	02:00:00 03.07.2025
Devon Energy US25179M1036	-10,35% 58,98%	33,41 32,65	32,54 33,47	0,76 +2,33	22:15:00 02.07.2025
QUALCOMM US7475251036	-10,37% 43,57%	162,32 159,40	158,81 162,79	2,92 +1,83	02:00:00 03.07.2025
Eli Lilly US5324571083	-10,46% 44,98%	779,28 775,90	768,21 779,60	3,38 +0,44	22:15:00 02.07.2025
Alliant Energy US0188021085	-10,53% 27,95%	60,76 61,36	60,32 61,45	-0,60 -0,98	02:00:00 03.07.2025
Intuitive Surgical US46120E6023	-10,55% 45,02%	540,60 537,99	535,34 550,12	2,61 +0,49	02:00:00 03.07.2025
Essex Property Trust US2971781057	-10,56% 30,07%	283,40 284,77	278,40 284,75	-1,37 -0,48	22:15:00 02.07.2025
Prologis US74340W1036	-10,58% 35,11%	108,31 106,58	106,13 108,45	1,73 +1,62	22:15:00 02.07.2025
Cadence Design Systems US1273871087	-10,62% 46,82%	310,95 309,46	306,83 312,55	1,49 +0,48	02:00:00 03.07.2025
Ball US0584981064	-10,85% 33,98%	58,74 57,88	57,69 58,86	0,86 +1,49	22:15:00 02.07.2025
Expeditors International of Washington US3021301094	-11,01% 35,40%	119,07 117,98	117,60 119,36	1,09 +0,92	22:15:00 02.07.2025
Colgate-Palmolive US1941621039	-11,03% 26,02%	92,40 92,04	91,38 92,43	0,36 +0,39	22:15:00 02.07.2025
Universal Health Services US9139031002	-11,05% 39,34%	184,47 188,94	183,30 187,29	-4,47 -2,37	22:15:00 02.07.2025
CSX US1264081035	-11,12% 29,11%	33,61 33,47	33,32 33,70	0,14 +0,42	02:00:00 03.07.2025
Vulcan Materials US9291601097	-11,20% 31,15%	265,71 264,67	264,07 266,39	1,04 +0,39	22:15:00 02.07.2025
McCormick US5797802064	-11,21% 28,69%	76,56 77,17	76,03 77,37	-0,61 -0,79	22:15:00 02.07.2025
LKQ US5018892084	-11,36% 35,39%	38,57 37,96	37,83 38,72	0,61 +1,61	02:00:00 03.07.2025
Sherwin-Williams US8243481061	-11,37% 31,32%	352,51 355,30	351,60 355,09	-2,79 -0,79	22:15:00 02.07.2025
Xcel Energy US98389B1008	-11,53% 28,21%	67,56 68,71	67,03 68,36	-1,15 -1,67	02:00:00 03.07.2025
Fidelity National Information Services US31620M1062	-11,70% 43,75%	81,27 82,35	80,61 82,35	-1,08 -1,31	22:15:00 02.07.2025
Amazon US0231351067	-11,70% 42,24%	219,92 220,46	219,08 221,60	-0,54 -0,24	02:00:00 03.07.2025
MGM Resorts International US5529531015	-11,98% 48,92%	37,67 36,89	36,63 37,79	0,78 +2,11	22:15:00 02.07.2025
Ametek US0311001004	-12,03% 31,84%	181,99 183,06	181,63 183,11	-1,07 -0,58	22:15:00 02.07.2025
NextEra Energy US65339F1012	-12,07% 35,68%	73,02 73,06	72,61 73,73	-0,04 -0,05	22:15:00 02.07.2025
Cognizant US1924461023	-12,08% 31,86%	80,25 80,44	79,31 80,53	-0,19 -0,24	02:00:00 03.07.2025
Kellanova (ex Kelloggs) US4878361082	-12,33% 15,06%	80,00 79,86	79,69 80,06	0,14 +0,18	22:15:00 02.07.2025
EOG Resources US26875P1012	-12,35% 38,02%	122,88 121,19	120,72 123,24	1,69 +1,39	22:15:00 02.07.2025
Regions Financial US7591EP1005	-12,39% 39,28%	24,55 24,17	24,12 24,62	0,38 +1,57	22:15:00 02.07.2025
Fifth Third Bancorp US3167731005	-12,78% 41,04%	43,13 42,44	42,42 43,22	0,69 +1,63	02:00:00 03.07.2025
Incyte US45337C1027	-12,90% 42,68%	68,17 68,73	68,01 69,09	-0,56 -0,81	02:00:00 03.07.2025
Public Storage US74460D1090	-13,06% 27,79%	297,10 298,09	295,89 298,85	-0,99 -0,33	22:15:00 02.07.2025
MetLife US59156R1086	-13,34% 37,37%	80,15 81,09	79,19 81,08	-0,94 -1,16	22:15:00 02.07.2025
Tractor Supply US8923561067	-13,36% 44,86%	55,14 54,08	54,20 55,45	1,06 +1,96	02:00:00 03.07.2025
Public Service Enterprise Group US7445731067	-13,50% 31,31%	81,22 82,87	81,14 82,71	-1,65 -1,99	22:15:00 02.07.2025
PPG Industries US6935061076	-13,54% 39,84%	118,59 116,41	116,49 118,90	2,18 +1,87	22:15:00 02.07.2025
Grainger US3848021040	-13,71% 36,68%	1.035,28 1.052,12	1.035,28 1.047,23	-16,84 -1,60	22:15:00 02.07.2025
Dover US2600031080	-13,80% 39,63%	188,15 186,16	185,96 188,42	1,99 +1,07	22:15:00 02.07.2025
Iron Mountain US46284V1017	-13,84% 42,67%	99,61 99,93	98,66 99,89	-0,32 -0,32	22:15:00 02.07.2025
Kimberly-Clark US4943681035	-13,87% 25,03%	132,36 131,61	131,01 132,48	0,75 +0,57	02:00:00 03.07.2025
Mid-America Apartment Communities US59522J1034	-13,92% 25,82%	149,21 148,90	147,16 149,67	0,31 +0,21	22:15:00 02.07.2025
PulteGroup US7458671010	-13,92% 42,10%	111,34 109,94	109,49 112,11	1,40 +1,27	22:15:00 02.07.2025
Raymond James Financial US7547301090	-14,00% 36,07%	158,18 154,64	154,81 158,39	3,54 +2,29	22:15:00 02.07.2025
Comcast US20030N1019	-14,01% 40,77%	35,83 36,33	35,72 36,11	-0,50 -1,38	02:00:00 03.07.2025
Digital Realty Trust US2538681030	-14,18% 37,00%	172,16 171,25	170,32 173,09	0,91 +0,53	22:15:00 02.07.2025
Regency Centers US7588491032	-14,29% 26,02%	70,80 71,11	69,96 71,07	-0,31 -0,44	02:00:00 03.07.2025
Comerica US2003401070	-14,41% 42,42%	51,50 50,50	51,50 51,50	1,00 +1,98	08:07:00 02.07.2025
Nike US6541061031	-14,46% 53,62%	76,39 73,41	73,00 76,84	2,98 +4,06	22:15:00 02.07.2025
Tyson Foods US9024941034	-14,50% 30,88%	57,45 57,35	57,03 57,58	0,10 +0,17	22:15:00 02.07.2025
Willis Towers Watson IE00BDB6Q211	-14,57% 33,51%	304,46 307,61	299,46 305,96	-3,15 -1,02	02:00:00 03.07.2025
Marriott US5719032022	-14,63% 39,93%	277,52 278,07	275,83 278,13	-0,55 -0,20	02:00:00 03.07.2025
Illinois Tool Works US4523081093	-14,90% 28,89%	256,45 255,19	253,19 256,52	1,26 +0,49	22:15:00 02.07.2025
Air Products and Chemicals US0091581068	-14,97% 30,44%	290,30 285,47	285,29 290,51	4,83 +1,69	22:15:00 02.07.2025
Humana US4448591028	-15,06% 45,10%	243,79 252,58	241,81 250,20	-8,79 -3,48	22:15:00 02.07.2025
Southwest Airlines US8447411088	-15,12% 55,44%	33,99 33,41	33,40 34,09	0,58 +1,74	22:15:00 02.07.2025
PNC Financial Services Group US6934751057	-15,14% 40,47%	195,71 192,52	192,56 196,15	3,19 +1,66	22:15:00 02.07.2025
A.O. Smith US8318652091	-15,18% 30,72%	68,09 67,76	67,16 68,14	0,33 +0,49	22:15:00 02.07.2025
Procter Gamble US7427181091	-15,62% 23,71%	161,20 161,22	159,86 161,31	-0,02 -0,01	22:15:00 02.07.2025
Lockheed Martin US5398301094	-15,64% 31,22%	462,55 465,94	458,69 466,04	-3,39 -0,73	22:15:00 02.07.2025
Mettler-Toledo International US5926881054	-15,87% 42,95%	1.205,65 1.205,29	1.202,00 1.212,48	0,36 +0,03	22:15:00 02.07.2025
UDR US9026531049	-15,88% 29,33%	40,57 40,86	40,02 40,92	-0,29 -0,71	22:15:00 02.07.2025
Paccar US6937181088	-16,12% 34,14%	99,34 98,20	98,04 99,46	1,14 +1,16	02:00:00 03.07.2025
Chipotle Mexican Grill US1696561059	-16,15% 42,16%	56,77 58,24	56,53 58,41	-1,47 -2,52	22:15:00 02.07.2025
Pfizer US7170811035	-16,40% 27,57%	25,32 25,04	25,03 25,36	0,28 +1,12	22:15:00 02.07.2025
Everest Reinsurance Group BMG3223R1088	-16,45% 33,63%	334,03 340,87	330,88 340,95	-6,84 -2,01	22:15:00 02.07.2025
Simon Property Group US8288061091	-16,46% 38,08%	165,84 164,27	163,20 166,26	1,57 +0,96	22:15:00 02.07.2025
Hormel Foods US4404521001	-16,50% 26,96%	30,81 30,70	30,56 30,92	0,11 +0,36	22:15:00 02.07.2025
Cummins US2310211063	-16,60% 39,26%	333,44 329,62	329,13 333,92	3,82 +1,16	22:15:00 02.07.2025
U.S. Bancorp US9029733048	-16,66% 31,89%	47,49 46,49	46,57 47,51	1,00 +2,15	22:15:00 02.07.2025
Equity Residential US29476L1070	-16,91% 30,30%	66,67 67,26	65,88 67,32	-0,59 -0,88	22:15:00 02.07.2025
ServiceNow US81762P1021	-17,14% 49,24%	1.009,76 1.011,89	994,00 1.010,40	-2,13 -0,21	22:15:00 02.07.2025
Baker Hughes US05722G1004	-17,21% 46,35%	39,83 38,69	38,60 39,93	1,14 +2,95	02:00:00 03.07.2025
Leggett Platt US5246601075	-17,33% 65,78%	8,09 7,48	8,09 8,09	0,61 +8,21	08:03:00 02.07.2025
Waters US9418481035	-17,36% 42,97%	351,92 357,04	349,78 360,17	-5,12 -1,43	22:15:00 02.07.2025
Home Depot US4370761029	-17,51% 26,69%	371,85 373,16	369,37 373,90	-1,31 -0,35	22:15:00 02.07.2025
ConocoPhillips US20825C1045	-17,61% 49,25%	94,44 91,99	91,91 94,45	2,45 +2,66	22:15:00 02.07.2025
Williams-Sonoma US9699041011	-17,74% 56,08%	173,18 169,19	169,64 174,11	3,99 +2,36	22:15:00 02.07.2025
Avery Dennison US0536111091	-17,78% 32,51%	183,43 181,08	180,67 183,94	2,35 +1,30	22:15:00 02.07.2025
AvalonBay Communities US0534841012	-17,79% 27,82%	202,00 203,28	199,67 202,81	-1,28 -0,63	22:15:00 02.07.2025
DaVita US23918K1088	-18,05% 35,63%	142,56 146,71	142,56 145,97	-4,15 -2,83	22:15:00 02.07.2025
Assurant US04621X1081	-18,14% 34,52%	191,78 197,66	190,64 197,40	-5,88 -2,97	22:15:00 02.07.2025
Prudential Financial US7443201022	-18,20% 30,36%	108,66 109,00	107,46 109,36	-0,34 -0,31	22:15:00 02.07.2025
Align Technology US0162551016	-18,20% 45,23%	196,98 194,28	193,09 197,88	2,70 +1,39	02:00:00 03.07.2025
Hewlett Packard Enterprise US42824C1099	-18,25% 55,24%	21,25 20,48	20,26 21,47	0,77 +3,76	22:15:00 02.07.2025
Alphabet A (ex Google) US02079K3059	-18,29% 38,25%	178,64 175,84	175,09 178,86	2,80 +1,59	02:00:00 03.07.2025
Boston Properties US1011211018	-18,34% 37,69%	68,27 68,12	67,48 68,50	0,15 +0,22	22:15:00 02.07.2025
D.R. Horton US23331A1097	-18,42% 34,18%	135,61 133,90	133,43 136,46	1,71 +1,28	22:15:00 02.07.2025
C.H. Robinson Worldwide US12541W2098	-18,78% 34,76%	99,14 98,31	98,03 99,33	0,83 +0,84	02:00:00 03.07.2025
Alphabet C (ex Google) US02079K1079	-19,01% 36,61%	179,76 176,91	176,09 179,93	2,85 +1,61	02:00:00 03.07.2025
Lowes Companies US5486611073	-19,02% 30,34%	226,94 228,64	225,71 228,77	-1,70 -0,74	22:15:00 02.07.2025
Weyerhaeuser US9621661043	-19,13% 31,50%	26,70 26,24	26,25 26,85	0,46 +1,75	22:15:00 02.07.2025
NetApp US64110D1046	-19,36% 51,67%	107,61 106,69	104,97 107,66	0,92 +0,86	02:00:00 03.07.2025
Kimco Realty US49446R1095	-19,37% 29,41%	21,44 21,18	21,17 21,50	0,26 +1,23	22:15:00 02.07.2025
Hologic US4364401012	-19,57% 40,72%	65,30 65,33	64,61 65,48	-0,03 -0,05	02:00:00 03.07.2025
Snap-On US8330341012	-19,66% 32,37%	320,10 317,86	316,32 320,10	2,24 +0,70	22:15:00 02.07.2025
Sealed Air US81211K1007	-19,75% 40,71%	27,20 26,00	26,80 27,20	1,20 +4,62	16:01:00 02.07.2025
Packaging US6951561090	-19,92% 34,05%	201,94 202,75	200,40 203,11	-0,81 -0,40	22:15:00 02.07.2025
General Motors US37045V1008	-19,98% 40,50%	52,68 52,03	51,96 52,77	0,65 +1,25	22:15:00 02.07.2025
Church Dwight US1713401024	-20,02% 26,09%	98,03 97,64	97,20 98,12	0,39 +0,40	22:15:00 02.07.2025
DuPont de Nemours US26614N1028	-20,53% 42,80%	72,95 71,45	71,31 73,03	1,50 +2,10	22:15:00 02.07.2025
Expedia US30212P3038	-20,58% 55,47%	171,01 174,04	169,25 174,12	-3,03 -1,74	02:00:00 03.07.2025
Centene US15135B1017	-20,67% 33,83%	33,78 56,65	33,76 37,77	-22,87 -40,37	22:15:00 02.07.2025
Schlumberger AN8068571086	-20,80% 39,94%	35,91 35,20	34,87 35,91	0,71 +2,02	22:15:00 02.07.2025
Motorola Solutions US6200763075	-20,81% 28,73%	422,27 425,65	416,99 423,82	-3,38 -0,79	22:15:00 02.07.2025
Agilent Technologies US00846U1016	-20,94% 36,81%	120,66 120,45	119,58 121,39	0,21 +0,17	22:15:00 02.07.2025
Invesco BMG491BT1088	-20,97% 43,97%	16,59 16,17	16,22 16,61	0,42 +2,60	22:15:00 02.07.2025
J. M. Smucker US8326964058	-21,04% 39,30%	104,83 102,95	102,43 104,96	1,88 +1,83	22:15:00 02.07.2025
Gap US3647601083	-21,21% 76,45%	18,95 18,44	18,95 18,95	0,51 +2,78	08:02:00 02.07.2025
Mohawk Industries US6081901042	-21,43% 41,89%	111,29 109,41	108,84 111,88	1,88 +1,72	22:15:00 02.07.2025
PepsiCo US7134481081	-21,49% 26,57%	136,48 135,26	134,88 137,00	1,22 +0,90	02:00:00 03.07.2025
Danaher US2358511028	-21,98% 35,74%	202,50 201,10	199,31 203,39	1,40 +0,70	22:15:00 02.07.2025
Blackstone US09260D1072	-22,00% 48,46%	153,56 152,77	150,83 153,74	0,79 +0,52	22:15:00 02.07.2025
PayPal US70450Y1038	-22,06% 44,51%	76,31 75,29	75,00 76,86	1,02 +1,35	02:00:00 03.07.2025
Stanley Black Decker US8545021011	-22,11% 49,51%	71,56 70,41	69,74 71,90	1,15 +1,63	22:15:00 02.07.2025
DENTSPLY SIRONA US24906P1093	-22,20% 47,94%	13,90 13,95	13,89 13,90	-0,05 -0,36	21:35:00 02.07.2025
Masco US5745991068	-22,21% 40,96%	67,28 67,10	66,49 67,50	0,18 +0,27	22:15:00 02.07.2025
International Flavors Fragrances US4595061015	-22,86% 34,05%	76,63 75,09	74,55 76,69	1,54 +2,05	22:15:00 02.07.2025
Interpublic Group of Cos. US4606901001	-22,94% 37,77%	25,55 25,13	24,84 25,63	0,42 +1,67	22:15:00 02.07.2025
The Kraft Heinz Company US5007541064	-23,14% 27,78%	27,06 26,61	26,51 27,11	0,45 +1,69	02:00:00 03.07.2025
Biogen US09062X1037	-23,29% 38,04%	133,19 130,07	130,00 134,63	3,12 +2,40	02:00:00 03.07.2025
Adobe US00724F1012	-23,39% 33,16%	378,47 392,10	372,81 386,50	-13,63 -3,48	02:00:00 03.07.2025
International Paper US4601461035	-23,53% 43,02%	50,39 49,45	49,23 50,46	0,94 +1,90	22:15:00 02.07.2025
PerkinElmer US7140461093	-23,60% 41,69%	100,90 99,03	98,86 101,16	1,87 +1,89	22:15:00 02.07.2025
Occidental Petroleum US6745991058	-23,85% 48,89%	43,93 42,86	42,77 44,02	1,07 +2,50	22:15:00 02.07.2025
Sempra Energy US8168511090	-24,13% 44,61%	74,82 76,18	74,55 75,90	-1,36 -1,79	22:15:00 02.07.2025
Under Armour US9043112062	-24,25% 58,49%	5,81 5,42	5,65 5,81	0,40 +7,35	19:03:00 02.07.2025
Accenture IE00B4BNMY34	-24,51% 30,63%	302,29 302,62	298,38 302,38	-0,33 -0,11	22:15:00 02.07.2025
Omnicom Group US6819191064	-24,54% 33,65%	75,02 73,83	72,92 75,27	1,19 +1,61	22:15:00 02.07.2025
Host Hotels Resorts US44107P1049	-24,71% 37,90%	16,17 15,87	15,85 16,19	0,30 +1,89	02:00:00 03.07.2025
Pool US73278L1052	-25,34% 41,65%	302,67 304,18	300,20 305,97	-1,51 -0,50	02:00:00 03.07.2025
Equinix US29444U7000	-25,50% 40,56%	795,15 795,38	785,11 795,66	-0,23 -0,03	02:00:00 03.07.2025
Zimmer Biomet US98956P1021	-25,58% 31,94%	93,50 94,06	92,97 94,44	-0,56 -0,60	22:15:00 02.07.2025
Skyworks Solutions US83088M1027	-25,70% 61,51%	78,18 77,16	76,56 78,25	1,02 +1,32	02:00:00 03.07.2025
Fiserv US3377381088	-26,04% 46,49%	172,45 172,68	170,58 173,11	-0,23 -0,13	22:15:00 02.07.2025
General Mills US3703341046	-26,27% 30,19%	53,83 53,19	53,02 54,17	0,64 +1,20	22:15:00 02.07.2025
Ross Stores US7782961038	-26,28% 37,77%	131,52 129,97	130,39 135,76	1,55 +1,19	02:00:00 03.07.2025
Molson Coors Brewing Company (MCBC) US60871R2094	-26,30% 33,16%	49,54 49,07	49,04 49,86	0,47 +0,96	22:15:00 02.07.2025
AES US00130H1059	-26,40% 54,15%	11,13 10,77	10,80 11,42	0,36 +3,34	22:15:00 02.07.2025
Gartner US3666511072	-26,45% 33,47%	395,44 406,70	392,40 406,28	-11,26 -2,77	22:15:00 02.07.2025
United Parcel Service US9113121068	-26,55% 39,44%	105,54 104,47	104,00 105,89	1,07 +1,02	22:15:00 02.07.2025
T. Rowe Price Group US74144T1088	-26,63% 36,93%	99,96 98,67	98,74 100,00	1,29 +1,31	02:00:00 03.07.2025
J.B. Hunt Transportation Services US4456581077	-26,76% 44,07%	153,02 151,08	150,49 153,58	1,94 +1,28	02:00:00 03.07.2025
Akamai US00971T1016	-26,99% 41,86%	79,46 79,61	78,92 79,87	-0,15 -0,19	02:00:00 03.07.2025
Apple US0378331005	-27,06% 43,32%	212,44 207,82	208,14 213,34	4,62 +2,22	02:00:00 03.07.2025
IQVIA US46266C1053	-27,09% 40,14%	164,65 162,61	161,92 164,88	2,04 +1,25	22:15:00 02.07.2025
Erie Indemnity US29530P1021	-27,14% 41,51%	343,09 352,05	332,76 352,05	-8,96 -2,55	02:00:00 03.07.2025
Merck US58933Y1055	-27,25% 33,88%	82,39 81,81	81,90 82,81	0,58 +0,71	22:15:00 02.07.2025
Eastman Chemical Company US2774321002	-27,34% 42,00%	79,92 78,20	77,97 79,95	1,72 +2,20	22:15:00 02.07.2025
Under Armour US9043111072	-27,66% 62,66%	6,06 5,74	5,97 6,06	0,32 +5,56	15:20:00 02.07.2025
Thermo Fisher Scientific US8835561023	-27,92% 37,12%	427,76 421,47	422,00 430,28	6,29 +1,49	22:15:00 02.07.2025
Bristol-Myers Squibb US1101221083	-27,98% 31,17%	47,63 47,51	47,36 48,22	0,12 +0,25	22:15:00 02.07.2025
ONEOK US6826801036	-28,19% 41,22%	82,14 80,99	80,38 82,14	1,15 +1,42	22:15:00 02.07.2025
FedEx US31428X1063	-28,22% 40,52%	239,14 234,33	234,75 239,33	4,81 +2,05	22:15:00 02.07.2025
Lennar US5260571048	-28,31% 36,05%	115,31 115,49	114,46 116,19	-0,18 -0,16	22:15:00 02.07.2025
Salesforce US79466L3024	-28,36% 36,44%	269,21 271,91	265,65 271,71	-2,70 -0,99	22:15:00 02.07.2025
Best Buy US0865161014	-28,51% 52,95%	71,59 70,65	70,29 71,93	0,94 +1,33	22:15:00 02.07.2025
Norwegian Cruise Line BMG667211046	-28,58% 66,57%	21,37 20,98	21,01 21,54	0,39 +1,86	22:15:00 02.07.2025
CarMax US1431301027	-28,90% 45,60%	71,57 70,28	70,46 71,97	1,29 +1,84	22:15:00 02.07.2025
United Airlines US9100471096	-29,05% 74,71%	81,01 80,05	78,37 81,25	0,96 +1,20	02:00:00 03.07.2025
Delta Air Lines US2473617023	-29,09% 59,81%	50,13 49,00	48,25 50,15	1,13 +2,31	22:15:00 02.07.2025
The Western Union Company US9598021098	-30,19% 35,32%	7,35 7,09	7,33 7,38	0,26 +3,68	17:09:00 02.07.2025
Target US87612E1064	-31,88% 41,31%	105,45 103,85	103,33 105,70	1,60 +1,54	22:15:00 02.07.2025
Lyondellbasell Industries NL0009434992	-32,13% 45,65%	62,56 61,20	60,75 62,88	1,36 +2,22	22:15:00 02.07.2025
ConAgra Foods US2058871029	-32,18% 29,71%	21,14 21,05	20,98 21,30	0,09 +0,43	22:15:00 02.07.2025
Halliburton US4062161017	-32,59% 48,12%	21,71 21,21	21,06 21,74	0,50 +2,36	22:15:00 02.07.2025
Becton, Dickinson US0758871091	-33,10% 37,79%	177,27 177,67	175,60 178,05	-0,40 -0,23	22:15:00 02.07.2025
Alexandria Real Estate Equities US0152711091	-33,14% 36,98%	76,27 74,49	74,61 76,43	1,78 +2,39	22:15:00 02.07.2025
DXC Technology US23355L1061	-33,46% 57,39%	13,41 12,83	13,40 13,41	0,58 +4,52	09:32:00 02.07.2025
Alaska Air Group US0116591092	-33,57% 47,15%	43,25 41,76	42,62 43,25	1,49 +3,57	17:23:00 02.07.2025
Fortune Brands Home Security US34964C1062	-34,55% 48,71%	45,20 43,20	45,20 45,20	2,00 +4,63	08:03:00 02.07.2025
Regeneron Pharmaceuticals US75886F1075	-34,65% 49,03%	547,74 534,91	533,66 551,25	12,83 +2,40	02:00:00 03.07.2025
HP US40434L1052	-34,91% 43,69%	25,85 25,50	25,25 25,96	0,35 +1,37	22:15:00 02.07.2025
Constellation Brands A US21036P1084	-34,99% 42,24%	173,87 166,42	168,00 175,15	7,45 +4,48	22:15:00 02.07.2025
Clorox US1890541097	-35,09% 27,55%	124,66 123,54	122,63 124,75	1,12 +0,91	22:15:00 02.07.2025
Campbell Soup US1344291091	-35,13% 32,13%	31,94 31,69	31,48 32,04	0,25 +0,79	02:00:00 03.07.2025
Global Payments US37940X1028	-35,30% 48,65%	81,99 81,97	80,68 82,01	0,02 +0,02	22:15:00 02.07.2025
Illumina US4523271090	-35,46% 50,44%	84,73 82,82	82,71 85,06	1,91 +2,31	21:35:00 02.07.2025
Tesla US88160R1014	-36,63% 80,65%	315,65 300,71	303,85 316,82	14,94 +4,97	02:00:00 03.07.2025
Albemarle US0126531013	-37,21% 62,97%	67,99 62,90	64,45 68,88	5,09 +8,09	22:15:00 02.07.2025
Dow US2605571031	-37,86% 48,89%	28,73 27,83	27,60 28,73	0,90 +3,23	22:15:00 02.07.2025
Brown-Forman B US1156372096	-38,72% 43,54%	28,71 27,85	28,01 28,96	0,86 +3,09	22:15:00 02.07.2025
Fortive US34959J1088	-39,01% 52,23%	53,34 53,16	52,96 53,56	0,18 +0,34	22:15:00 02.07.2025
Edison International US2810201077	-41,59% 49,65%	52,56 52,88	52,40 52,97	-0,32 -0,61	22:15:00 02.07.2025
UnitedHealth US91324P1021	-43,64% 57,93%	307,56 326,14	306,44 322,40	-18,58 -5,70	22:15:00 02.07.2025
Robert Half US7703231032	-49,04% 50,14%	36,20 34,40	36,20 36,20	1,80 +5,23	08:06:00 02.07.2025
Enphase Energy US29355A1079	-50,76% 83,56%	40,97 40,91	40,78 42,51	0,06 +0,15	02:00:00 03.07.2025
Hanesbrands US4103451021	-50,78% 57,89%	3,93 3,86	3,93 3,93	0,07 +1,88	08:07:00 02.07.2025
V.F. US9182041080	-53,26% 78,36%	10,40 9,81	10,24 10,40	0,59 +6,00	16:02:00 02.07.2025
Deckers Outdoor US2435371073	-55,48% 59,33%	106,26 105,40	103,00 109,05	0,86 +0,82	22:15:00 02.07.2025

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