anmelden
S&P 500
7.741,62
PKT
+37,49
PKT
+0,49
%
Indikation*
7.743,41
PKT
+39,28
PKT
+0,51
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
Werbung
Werbung
S&P 500 - Top/Flops
S&P 500 Gewinner
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Bloom Energy US0937121079 |
1.469,84 90,79 |
288,70 266,65 |
264,47 292,66 |
22,05 +8,27 |
02:04:00 26.09.2026 |
|
||
|
Micron Technology US5951121038 |
1.406,11 56,91 |
1.082,28 1.080,53 |
1.073,12 1.108,57 |
1,75 +0,16 |
02:00:00 26.09.2026 |
|
||
|
Super Micro Computer US86800U3023 |
1.079,35 88,47 |
43,26 41,51 |
41,90 43,76 |
1,75 +4,22 |
02:00:00 26.09.2026 |
|
||
|
Lumentum US55024U1097 |
1.023,88 65,59 |
941,65 929,04 |
913,59 962,74 |
12,61 +1,36 |
02:00:00 26.09.2026 |
|
||
|
Dell Technologies US24703L2025 |
1.012,19 52,48 |
562,89 536,02 |
542,20 573,51 |
26,87 +5,01 |
02:04:00 26.09.2026 |
|
||
|
Vertiv US92537N1081 |
989,95 63,95 |
253,28 245,30 |
248,00 254,35 |
7,98 +3,25 |
02:04:00 26.09.2026 |
|
||
|
Western Digital US9581021055 |
976,13 56,12 |
456,81 450,31 |
447,69 461,80 |
6,50 +1,44 |
02:00:00 26.09.2026 |
|
||
|
NVIDIA US67066G1040 |
943,74 51,45 |
225,07 224,58 |
223,16 226,91 |
0,49 +0,22 |
02:00:00 26.09.2026 |
|
||
|
Broadcom US11135F1012 |
621,48 44,97 |
352,81 350,36 |
349,45 354,38 |
2,45 +0,70 |
02:00:00 26.09.2026 |
|
||
|
Flex SG9999000020 |
618,41 49,76 |
114,68 112,40 |
114,39 120,55 |
2,28 +2,03 |
02:00:00 26.09.2026 |
|
||
|
Palantir US69608A1088 |
582,21 65,63 |
189,67 192,59 |
189,35 194,20 |
-2,92 -1,52 |
02:00:00 26.09.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
538,12 38,34 |
393,52 390,95 |
380,80 394,78 |
2,57 +0,66 |
02:04:00 26.09.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
511,18 57,77 |
630,63 629,26 |
625,52 638,83 |
1,37 +0,22 |
02:00:00 26.09.2026 |
|
||
|
Interactive Brokers Group US45841N1072 |
483,40 37,33 |
89,24 89,82 |
88,60 90,56 |
-0,58 -0,65 |
02:00:00 26.09.2026 |
|
||
|
Valero Energy US91913Y1001 |
477,14 40,65 |
387,18 382,86 |
370,59 388,75 |
4,32 +1,13 |
02:04:00 26.09.2026 |
|
||
|
Quanta Services US74762E1029 |
465,16 43,19 |
649,13 643,50 |
643,00 653,92 |
5,63 +0,87 |
02:04:00 26.09.2026 |
|
||
|
Lam Research US5128073062 |
430,34 48,35 |
315,21 307,16 |
307,53 317,12 |
8,05 +2,62 |
02:00:00 26.09.2026 |
|
||
|
KLA US4824801009 |
424,73 46,63 |
187,92 187,11 |
186,04 189,55 |
0,81 +0,43 |
02:00:00 26.09.2026 |
|
||
|
Eli Lilly US5324571083 |
412,79 34,69 |
1.183,46 1.181,89 |
1.160,95 1.189,99 |
1,57 +0,13 |
02:04:00 26.09.2026 |
|
||
|
Coherent US19247G1076 |
393,73 68,52 |
295,83 290,61 |
290,28 301,59 |
5,22 +1,80 |
02:04:00 26.09.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
393,16 43,70 |
62,94 63,52 |
62,88 65,60 |
-0,58 -0,91 |
02:04:00 26.09.2026 |
|
||
|
Palo Alto Networks US6974351057 |
374,52 43,82 |
|
|
- - |
|
|
||
|
Everpure A US74624M1027 |
369,96 55,19 |
126,00 121,88 |
122,40 128,31 |
4,12 +3,38 |
02:04:00 26.09.2026 |
|
||
|
Amphenol US0320951017 |
356,31 34,51 |
84,09 83,08 |
83,48 85,01 |
1,01 +1,22 |
02:04:00 26.09.2026 |
|
||
|
Cardinal Health US14149Y1082 |
347,54 27,92 |
220,22 222,62 |
219,10 222,08 |
-2,40 -1,08 |
02:04:00 26.09.2026 |
|
||
|
McKesson US58155Q1031 |
338,67 28,54 |
866,64 869,36 |
859,02 871,00 |
-2,72 -0,31 |
02:04:00 26.09.2026 |
|
||
|
Corning US2193501051 |
327,94 42,17 |
156,74 154,15 |
154,20 157,70 |
2,59 +1,68 |
02:04:00 26.09.2026 |
|
||
|
Caterpillar US1491231015 |
327,43 33,63 |
821,58 805,25 |
809,05 822,97 |
16,33 +2,03 |
02:04:00 26.09.2026 |
|
||
|
AppLovin US03831W1080 |
300,44 79,10 |
|
|
- - |
|
|
||
|
Unum Group US91529Y1064 |
292,45 32,69 |
80,02 62,42 |
77,42 80,02 |
0,38 +0,48 |
21:42:00 25.09.2026 |
|
||
|
Phillips 66 US7185461040 |
287,74 34,56 |
255,75 255,87 |
250,26 257,23 |
-0,12 -0,05 |
02:04:00 26.09.2026 |
|
||
|
Applied Materials US0382221051 |
255,41 48,62 |
485,00 474,25 |
476,75 487,64 |
10,75 +2,27 |
02:00:00 26.09.2026 |
|
||
|
Parker Hannifin US7010941042 |
244,75 30,43 |
978,33 974,98 |
968,76 981,97 |
3,35 +0,34 |
02:04:00 26.09.2026 |
|
||
|
Caseys General Stores US1475281036 |
228,68 32,46 |
598,46 598,85 |
589,69 599,88 |
-0,39 -0,07 |
02:00:00 26.09.2026 |
|
||
|
Grainger US3848021040 |
227,95 27,83 |
1.243,07 1.279,47 |
1.239,83 1.265,11 |
-36,40 -2,84 |
02:04:00 26.09.2026 |
|
||
|
Ralph Lauren A US7512121010 |
212,60 38,90 |
357,10 351,86 |
346,56 357,38 |
5,24 +1,49 |
02:04:00 26.09.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
206,85 26,65 |
150,15 150,19 |
148,53 150,91 |
-0,04 -0,03 |
02:04:00 26.09.2026 |
|
||
|
United Rentals US9113631090 |
200,13 40,26 |
1.047,06 1.021,67 |
1.017,71 1.049,92 |
25,39 +2,49 |
02:04:00 26.09.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
193,38 30,80 |
526,19 522,38 |
518,92 527,65 |
3,81 +0,73 |
02:00:00 26.09.2026 |
|
||
|
Tapestry US8760301072 |
191,81 41,30 |
113,88 112,12 |
112,05 113,90 |
1,76 +1,57 |
02:04:00 26.09.2026 |
|
||
|
Welltower US95040Q1040 |
188,99 24,72 |
231,37 233,61 |
229,94 234,46 |
-2,24 -0,96 |
02:04:00 26.09.2026 |
|
||
|
Williams Companies US9694571004 |
188,02 28,30 |
69,26 70,58 |
68,83 70,42 |
-1,32 -1,87 |
02:04:00 26.09.2026 |
|
||
|
Eaton IE00B8KQN827 |
187,68 34,66 |
439,98 440,00 |
436,36 447,28 |
-0,02 +0,00 |
02:04:00 26.09.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
177,57 50,33 |
242,70 238,98 |
236,81 246,25 |
3,72 +1,56 |
02:04:00 26.09.2026 |
|
||
|
Iron Mountain US46284V1017 |
162,94 31,90 |
111,38 114,09 |
110,75 114,48 |
-2,71 -2,38 |
02:04:00 26.09.2026 |
|
||
|
Cencora US03073E1055 |
158,86 27,15 |
306,92 309,87 |
304,38 310,89 |
-2,95 -0,95 |
02:04:00 26.09.2026 |
|
||
|
PulteGroup US7458671010 |
156,65 35,72 |
119,85 118,18 |
117,53 120,02 |
1,67 +1,41 |
02:04:00 26.09.2026 |
|
||
|
Nucor US6703461052 |
151,91 41,69 |
247,25 247,96 |
243,77 249,00 |
-0,71 -0,29 |
02:04:00 26.09.2026 |
|
||
|
AbbVie US00287Y1091 |
151,67 27,47 |
264,34 265,12 |
262,73 266,00 |
-0,78 -0,29 |
02:04:00 26.09.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
150,15 32,70 |
343,92 342,36 |
341,14 347,02 |
1,56 +0,46 |
02:00:00 26.09.2026 |
|
||
|
United Airlines US9100471096 |
148,07 51,38 |
113,99 111,19 |
110,85 115,57 |
2,80 +2,52 |
02:00:00 26.09.2026 |
|
||
|
Williams-Sonoma US9699041011 |
147,93 45,98 |
231,90 228,66 |
227,61 233,81 |
3,24 +1,42 |
02:04:00 26.09.2026 |
|
||
|
Baker Hughes US05722G1004 |
147,21 38,63 |
57,83 57,29 |
56,81 57,90 |
0,54 +0,94 |
02:00:00 26.09.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
146,38 32,01 |
341,08 339,01 |
337,95 343,53 |
2,07 +0,61 |
02:00:00 26.09.2026 |
|
||
|
Goldman Sachs US38141G1040 |
143,54 29,49 |
935,45 923,29 |
915,39 935,82 |
12,16 +1,32 |
02:04:00 26.09.2026 |
|
||
|
Texas Pacific Land US88262P1021 |
142,43 50,75 |
341,07 338,25 |
333,00 343,38 |
2,82 +0,83 |
02:04:00 26.09.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
140,14 29,21 |
313,96 312,13 |
310,52 314,99 |
1,83 +0,59 |
02:04:00 26.09.2026 |
|
||
|
Travelers US89417E1091 |
140,14 24,03 |
363,04 362,39 |
359,69 363,62 |
0,65 +0,18 |
02:04:00 26.09.2026 |
|
||
|
Apple US0378331005 |
138,30 28,45 |
341,07 335,92 |
334,53 341,67 |
5,15 +1,53 |
02:00:00 26.09.2026 |
|
||
|
Marriott US5719032022 |
138,23 29,36 |
352,03 351,51 |
347,60 353,16 |
0,52 +0,15 |
02:00:00 26.09.2026 |
|
||
|
Intel US4581401001 |
136,05 54,63 |
123,00 127,39 |
122,85 126,80 |
-4,39 -3,45 |
02:00:00 26.09.2026 |
|
||
|
NRG Energy US6293775085 |
135,17 44,48 |
100,37 97,85 |
98,14 100,82 |
2,52 +2,58 |
02:04:00 26.09.2026 |
|
||
|
Cummins US2310211063 |
133,27 31,41 |
525,06 521,07 |
522,03 528,33 |
3,99 +0,77 |
02:04:00 26.09.2026 |
|
||
|
Walmart US9311421039 |
133,19 23,60 |
107,98 107,59 |
106,45 108,15 |
0,39 +0,36 |
02:00:00 26.09.2026 |
|
||
|
Newmont US6516391066 |
130,59 41,04 |
121,43 121,30 |
119,94 121,94 |
0,13 +0,11 |
02:04:00 26.09.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
129,33 45,90 |
72,31 72,08 |
71,59 72,77 |
0,23 +0,32 |
02:04:00 26.09.2026 |
|
||
|
Progressive US7433151039 |
127,99 27,59 |
205,50 202,17 |
201,94 205,77 |
3,33 +1,65 |
02:04:00 26.09.2026 |
|
||
|
F5 Networks US3156161024 |
127,82 35,80 |
443,06 446,55 |
442,07 451,96 |
-3,49 -0,78 |
02:00:00 26.09.2026 |
|
||
|
Diamondback Energy US25278X1090 |
125,85 27,65 |
186,67 189,01 |
185,54 187,77 |
-2,34 -1,24 |
02:00:00 26.09.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
125,04 20,94 |
327,09 319,78 |
319,95 329,00 |
7,31 +2,29 |
02:04:00 26.09.2026 |
|
||
|
Aflac US0010551028 |
124,11 21,37 |
113,72 114,01 |
113,03 114,33 |
-0,29 -0,25 |
02:04:00 26.09.2026 |
|
||
|
Analog Devices US0326541051 |
123,90 32,71 |
393,60 382,61 |
382,61 395,90 |
10,99 +2,87 |
02:00:00 26.09.2026 |
|
||
|
CF Industries US1252691001 |
122,85 41,00 |
114,67 118,44 |
114,38 117,88 |
-3,77 -3,18 |
02:04:00 26.09.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
122,24 26,00 |
189,40 188,61 |
187,71 189,58 |
0,79 +0,42 |
02:04:00 26.09.2026 |
|
||
|
CBOE US12503M1080 |
121,90 27,51 |
257,73 267,48 |
253,63 267,77 |
-9,75 -3,65 |
02:04:00 26.09.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
121,56 43,57 |
751,66 777,59 |
746,60 767,99 |
-25,93 -3,33 |
02:00:00 26.09.2026 |
|
||
|
NetApp US64110D1046 |
117,59 40,11 |
201,15 197,24 |
196,79 201,39 |
3,91 +1,98 |
02:00:00 26.09.2026 |
|
||
|
State Street US8574771031 |
117,39 30,07 |
181,34 181,09 |
179,53 182,48 |
0,25 +0,14 |
02:04:00 26.09.2026 |
|
||
|
Gilead Sciences US3755581036 |
115,97 25,84 |
150,93 149,69 |
148,02 151,00 |
1,24 +0,83 |
02:00:00 26.09.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
114,68 25,07 |
343,06 338,56 |
338,67 343,31 |
4,50 +1,33 |
02:04:00 26.09.2026 |
|
||
|
Paccar US6937181088 |
114,12 27,79 |
111,31 110,67 |
110,89 112,75 |
0,64 +0,58 |
02:00:00 26.09.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
112,29 25,04 |
86,12 86,24 |
85,59 86,74 |
-0,13 -0,14 |
02:00:00 26.09.2026 |
|
||
|
Ross Stores US7782961038 |
109,77 31,65 |
236,12 235,40 |
233,36 236,87 |
0,72 +0,31 |
02:00:00 26.09.2026 |
|
||
|
Chevron US1667641005 |
108,63 27,05 |
204,45 205,65 |
203,49 206,52 |
-1,20 -0,58 |
02:04:00 26.09.2026 |
|
||
|
Howmet Aerospace US4432011082 |
107,88 20,62 |
232,48 229,38 |
228,94 233,20 |
3,10 +1,35 |
02:04:00 26.09.2026 |
|
||
|
Occidental Petroleum US6745991058 |
107,81 42,61 |
56,86 58,05 |
56,58 57,42 |
-1,19 -2,05 |
02:04:00 26.09.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
106,94 31,12 |
150,20 145,36 |
146,50 150,66 |
4,84 +3,33 |
02:04:00 26.09.2026 |
|
||
|
Cadence Design Systems US1273871087 |
106,80 38,63 |
326,13 322,00 |
322,81 330,81 |
4,13 +1,28 |
02:00:00 26.09.2026 |
|
||
|
Loews US5404241086 |
104,40 21,63 |
104,82 105,07 |
103,99 105,31 |
-0,25 -0,24 |
02:04:00 26.09.2026 |
|
||
|
Merck US58933Y1055 |
104,02 27,63 |
148,78 147,98 |
147,48 149,85 |
0,80 +0,54 |
02:04:00 26.09.2026 |
|
||
|
Deere US2441991054 |
103,69 30,87 |
690,46 694,94 |
681,06 695,33 |
-4,48 -0,64 |
02:04:00 26.09.2026 |
|
||
|
Costco Wholesale US22160K1051 |
102,84 25,44 |
922,77 896,48 |
883,10 925,14 |
26,29 +2,93 |
02:00:00 26.09.2026 |
|
||
|
Cintas US1729081059 |
102,72 24,15 |
199,91 197,68 |
198,22 200,54 |
2,23 +1,13 |
02:00:00 26.09.2026 |
|
||
|
ConocoPhillips US20825C1045 |
102,02 35,59 |
127,30 129,34 |
126,98 128,55 |
-2,04 -1,58 |
02:04:00 26.09.2026 |
|
||
|
Ametek US0311001004 |
100,27 24,53 |
250,74 247,74 |
249,71 252,69 |
3,00 +1,21 |
02:04:00 26.09.2026 |
|
||
|
Citigroup US1729674242 |
96,88 30,39 |
134,28 132,10 |
132,14 134,71 |
2,18 +1,65 |
02:04:00 26.09.2026 |
|
||
|
Entergy US29364G1031 |
96,69 26,28 |
98,57 98,16 |
97,08 98,75 |
0,41 +0,42 |
02:04:00 26.09.2026 |
|
||
|
Morgan Stanley US6174464486 |
96,28 30,30 |
196,31 196,32 |
194,28 197,15 |
-0,01 -0,01 |
02:04:00 26.09.2026 |
|
||
|
Amgen US0311621009 |
95,92 27,25 |
414,61 406,04 |
404,36 415,20 |
8,57 +2,11 |
02:00:00 26.09.2026 |
|
||
|
Delta Air Lines US2473617023 |
95,79 41,45 |
84,94 82,76 |
82,38 85,46 |
2,18 +2,63 |
02:04:00 26.09.2026 |
|
||
|
Fastenal US3119001044 |
95,46 25,02 |
50,43 50,73 |
50,26 51,05 |
-0,30 -0,59 |
02:00:00 26.09.2026 |
|
||
|
Motorola Solutions US6200763075 |
95,09 24,82 |
456,88 454,91 |
454,91 460,91 |
1,97 +0,43 |
02:04:00 26.09.2026 |
|
||
|
Philip Morris US7181721090 |
93,84 24,90 |
190,48 191,50 |
187,34 190,67 |
-1,02 -0,53 |
02:04:00 26.09.2026 |
|
||
|
Kinder Morgan US49456B1017 |
93,73 29,46 |
30,75 31,25 |
30,59 31,27 |
-0,50 -1,60 |
02:04:00 26.09.2026 |
|
||
|
Cisco US17275R1023 |
93,71 27,23 |
106,70 106,97 |
106,55 108,63 |
-0,27 -0,25 |
02:00:00 26.09.2026 |
|
||
|
Fox US35137L1052 |
93,05 26,52 |
63,07 63,84 |
62,63 63,48 |
-0,77 -1,21 |
02:00:00 26.09.2026 |
|
||
|
TJX Cos. US8725401090 |
90,57 24,23 |
130,06 131,63 |
128,59 130,81 |
-1,57 -1,19 |
02:04:00 26.09.2026 |
|
||
|
FedEx US31428X1063 |
89,47 35,28 |
285,85 279,54 |
279,27 286,58 |
6,31 +2,26 |
02:04:00 26.09.2026 |
|
||
|
Monster Beverage US61174X1090 |
87,98 24,05 |
43,11 42,67 |
42,11 43,17 |
0,44 +1,03 |
02:00:00 26.09.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
87,96 26,37 |
493,00 485,15 |
486,37 500,20 |
7,85 +1,62 |
02:04:00 26.09.2026 |
|
||
|
Datadog A US23804L1035 |
87,89 59,13 |
|
|
- - |
|
|
||
|
Berkshire Hathaway US0846707026 |
86,80 19,06 |
505,48 505,18 |
502,28 505,87 |
0,30 +0,06 |
02:04:00 26.09.2026 |
|
||
|
Incyte US45337C1027 |
85,14 32,43 |
123,89 124,44 |
123,08 125,68 |
-0,55 -0,44 |
02:00:00 26.09.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
85,08 23,45 |
124,23 125,69 |
124,09 125,69 |
-1,46 -1,16 |
02:04:00 26.09.2026 |
|
||
|
Principal Financial Group US74251V1026 |
83,78 28,37 |
114,77 114,15 |
113,71 115,53 |
0,62 +0,54 |
02:00:00 26.09.2026 |
|
||
|
EOG Resources US26875P1012 |
83,63 36,77 |
140,35 142,86 |
139,77 141,75 |
-2,51 -1,76 |
02:04:00 26.09.2026 |
|
||
|
TransDigm Group US8936411003 |
80,79 30,43 |
1.116,20 1.105,28 |
1.101,52 1.118,13 |
10,92 +0,99 |
02:04:00 26.09.2026 |
|
||
|
American Express US0258161092 |
79,65 30,29 |
308,89 305,66 |
304,50 309,99 |
3,23 +1,06 |
02:04:00 26.09.2026 |
|
||
|
Schlumberger AN8068571086 |
79,40 39,18 |
51,54 51,43 |
51,05 51,92 |
0,11 +0,21 |
02:04:00 26.09.2026 |
|
||
|
W. R. Berkley US0844231029 |
78,65 16,43 |
66,82 67,29 |
66,33 67,11 |
-0,47 -0,70 |
02:04:00 26.09.2026 |
|
||
|
Microsoft US5949181045 |
77,78 28,37 |
516,17 497,93 |
497,30 519,40 |
18,24 +3,66 |
02:00:00 26.09.2026 |
|
||
|
AutoZone US0533321024 |
77,20 27,97 |
2.872,16 2.861,75 |
2.860,22 2.916,21 |
10,41 +0,36 |
02:04:00 26.09.2026 |
|
||
|
Allstate US0200021014 |
77,19 28,87 |
227,60 227,17 |
226,18 229,73 |
0,43 +0,19 |
02:04:00 26.09.2026 |
|
||
|
Wells Fargo US9497461015 |
76,51 32,14 |
82,97 82,18 |
81,75 83,09 |
0,79 +0,96 |
02:04:00 26.09.2026 |
|
||
|
Snap-On US8330341012 |
76,23 24,12 |
369,20 367,71 |
367,40 371,53 |
1,49 +0,41 |
02:04:00 26.09.2026 |
|
||
|
Raymond James Financial US7547301090 |
76,11 29,68 |
159,87 158,76 |
159,14 161,60 |
1,11 +0,70 |
02:04:00 26.09.2026 |
|
||
|
Republic Services US7607591002 |
75,92 21,08 |
212,10 212,72 |
211,27 213,10 |
-0,62 -0,29 |
02:04:00 26.09.2026 |
|
||
|
IBM US4592001014 |
75,26 32,14 |
225,51 227,06 |
225,19 228,80 |
-1,55 -0,68 |
02:04:00 26.09.2026 |
|
||
|
HCA US40412C1018 |
75,20 30,26 |
435,61 423,48 |
421,50 435,78 |
12,13 +2,86 |
02:04:00 26.09.2026 |
|
||
|
General Dynamics US3695501086 |
74,96 23,36 |
336,72 336,29 |
336,16 339,88 |
0,43 +0,13 |
02:04:00 26.09.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
74,04 29,74 |
41,84 48,19 |
0,00 0,00 |
0,21 +0,50 |
08:05:00 23.06.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
72,99 20,33 |
76,08 74,78 |
74,98 76,79 |
1,30 +1,74 |
02:04:00 26.09.2026 |
|
||
|
CRH IE0001827041 |
71,92 31,80 |
|
|
- - |
|
|
||
|
Assurant US04621X1081 |
71,34 26,71 |
265,00 261,86 |
261,50 266,74 |
3,14 +1,20 |
02:04:00 26.09.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
70,73 38,29 |
147,10 146,20 |
145,45 147,52 |
0,90 +0,62 |
02:00:00 26.09.2026 |
|
||
|
Packaging US6951561090 |
70,08 26,05 |
237,18 238,11 |
236,70 239,38 |
-0,93 -0,39 |
02:04:00 26.09.2026 |
|
||
|
Johnson Johnson US4781601046 |
69,52 19,90 |
271,22 270,68 |
269,34 271,99 |
0,54 +0,20 |
02:04:00 26.09.2026 |
|
||
|
Nisource US65473P1057 |
69,39 23,43 |
39,42 39,12 |
38,99 39,57 |
0,30 +0,77 |
02:04:00 26.09.2026 |
|
||
|
Emerson Electric US2910111044 |
68,64 28,20 |
158,23 156,14 |
156,74 159,85 |
2,09 +1,34 |
02:04:00 26.09.2026 |
|
||
|
ONEOK US6826801036 |
67,74 29,21 |
82,06 95,82 |
0,00 0,00 |
-1,48 -1,77 |
08:01:00 10.09.2026 |
|
||
|
Coca-Cola US1912161007 |
67,17 17,81 |
87,81 88,10 |
87,57 88,16 |
-0,29 -0,33 |
02:04:00 26.09.2026 |
|
||
|
D.R. Horton US23331A1097 |
66,89 36,58 |
141,51 140,35 |
139,72 142,13 |
1,16 +0,83 |
02:04:00 26.09.2026 |
|
||
|
MetLife US59156R1086 |
65,51 28,19 |
97,70 97,25 |
96,70 98,45 |
0,45 +0,46 |
02:04:00 26.09.2026 |
|
||
|
Northern Trust US6658591044 |
64,52 29,66 |
175,73 174,50 |
173,27 176,07 |
1,23 +0,70 |
02:00:00 26.09.2026 |
|
||
|
Visa US92826C8394 |
63,84 23,11 |
367,38 367,98 |
363,80 368,20 |
-0,60 -0,16 |
02:04:00 26.09.2026 |
|
||
|
Wabtec US9297401088 |
63,37 18,25 |
288,00 290,23 |
286,69 291,78 |
-2,23 -0,77 |
02:04:00 26.09.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
62,34 19,57 |
454,44 438,54 |
443,12 455,91 |
15,90 +3,63 |
02:04:00 26.09.2026 |
|
||
|
MasterCard US57636Q1040 |
61,85 25,17 |
567,65 566,08 |
562,57 568,75 |
1,57 +0,28 |
02:04:00 26.09.2026 |
|
||
|
Halliburton US4062161017 |
61,61 43,31 |
32,76 32,76 |
32,22 32,81 |
0,00 +0,00 |
02:04:00 26.09.2026 |
|
||
|
Expedia US30212P3038 |
61,57 49,92 |
264,17 261,75 |
261,40 269,24 |
2,42 +0,92 |
02:00:00 26.09.2026 |
|
||
|
APA US03743Q1085 |
61,30 34,42 |
42,74 43,68 |
42,23 43,24 |
-0,94 -2,15 |
02:00:00 26.09.2026 |
|
||
|
General Motors US37045V1008 |
60,13 36,77 |
82,63 80,57 |
80,88 83,50 |
2,06 +2,56 |
02:04:00 26.09.2026 |
|
||
|
M&T Bank US55261F1049 |
59,58 30,65 |
221,19 218,66 |
218,65 221,77 |
2,53 +1,16 |
02:04:00 26.09.2026 |
|
||
|
QUALCOMM US7475251036 |
59,42 43,52 |
201,97 194,26 |
194,55 205,83 |
7,71 +3,97 |
02:00:00 26.09.2026 |
|
||
|
CSX US1264081035 |
59,24 24,83 |
46,78 46,95 |
46,55 47,03 |
-0,17 -0,36 |
02:00:00 26.09.2026 |
|
||
|
Oracle US68389X1054 |
58,66 44,14 |
137,10 139,54 |
136,94 140,86 |
-2,44 -1,75 |
02:04:00 26.09.2026 |
|
||
|
Ventas US92276F1003 |
58,49 26,52 |
86,59 86,83 |
85,64 87,06 |
-0,24 -0,28 |
02:04:00 26.09.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
58,42 24,49 |
236,32 236,59 |
235,48 238,10 |
-0,27 -0,11 |
02:04:00 26.09.2026 |
|
||
|
NVR US62944T1051 |
57,99 20,97 |
6.297,60 6.235,49 |
6.231,21 6.308,42 |
62,11 +1,00 |
02:04:00 26.09.2026 |
|
||
|
Simon Property Group US8288061091 |
55,28 29,16 |
204,82 204,70 |
203,97 205,35 |
0,12 +0,06 |
02:04:00 26.09.2026 |
|
||
|
Copart US2172041061 |
54,93 19,34 |
27,59 28,04 |
27,55 27,99 |
-0,45 -1,60 |
02:00:00 26.09.2026 |
|
||
|
Linde IE000S9YS762 |
54,91 20,35 |
|
|
- - |
|
|
||
|
NOV US62955J1034 |
54,46 31,32 |
17,20 15,90 |
16,90 17,20 |
-0,30 -1,71 |
20:16:00 25.09.2026 |
|
||
|
Lockheed Martin US5398301094 |
54,31 25,92 |
519,56 523,70 |
516,50 527,75 |
-4,14 -0,79 |
02:04:00 26.09.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
54,04 22,68 |
36,84 36,82 |
36,49 36,90 |
0,02 +0,05 |
02:04:00 26.09.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
53,67 27,94 |
231,10 227,13 |
226,27 232,14 |
3,97 +1,75 |
02:04:00 26.09.2026 |
|
||
|
Synchrony Financial US87165B1035 |
51,63 37,67 |
72,94 71,55 |
70,93 73,53 |
1,39 +1,94 |
02:04:00 26.09.2026 |
|
||
|
eBay US2786421030 |
51,62 34,25 |
107,90 107,83 |
107,29 109,06 |
0,07 +0,06 |
02:00:00 26.09.2026 |
|
||
|
DaVita US23918K1088 |
50,87 39,00 |
178,47 174,67 |
174,82 179,10 |
3,80 +2,18 |
02:04:00 26.09.2026 |
|
||
|
Tesla US88160R1014 |
50,85 58,98 |
372,11 377,94 |
367,70 386,83 |
-5,83 -1,54 |
02:00:00 26.09.2026 |
|
||
|
Amazon US0231351067 |
50,61 36,33 |
249,67 249,38 |
247,18 250,85 |
0,29 +0,12 |
02:00:00 26.09.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
50,57 27,81 |
187,46 183,66 |
183,81 188,36 |
3,80 +2,07 |
02:04:00 26.09.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
50,56 27,28 |
370,43 371,96 |
367,87 376,95 |
-1,53 -0,41 |
02:04:00 26.09.2026 |
|
||
|
Devon Energy US25179M1036 |
49,89 44,73 |
47,05 48,90 |
47,02 48,12 |
-1,85 -3,78 |
02:04:00 26.09.2026 |
|
||
|
Bunge BMG169621056 |
49,39 20,14 |
105,99 106,45 |
0,00 0,00 |
-0,46 -0,43 |
21:00:00 31.10.2023 |
|
||
|
Nasdaq US6311031081 |
49,00 26,70 |
93,55 94,55 |
92,04 95,17 |
-1,00 -1,06 |
02:00:00 26.09.2026 |
|
||
|
Kroger US5010441013 |
48,90 29,61 |
58,74 58,92 |
57,70 58,98 |
-0,18 -0,31 |
02:04:00 26.09.2026 |
|
||
|
CBRE Group A US12504L1098 |
48,39 32,23 |
134,55 136,53 |
134,47 137,56 |
-1,98 -1,45 |
02:04:00 26.09.2026 |
|
||
|
Citizens Financial Group US1746101054 |
48,38 32,46 |
65,53 64,73 |
64,74 65,77 |
0,80 +1,24 |
02:04:00 26.09.2026 |
|
||
|
Ulta Beauty US90384S3031 |
48,05 35,48 |
545,20 548,78 |
541,49 553,04 |
-3,58 -0,65 |
02:00:00 26.09.2026 |
|
||
|
Northrop Grumman US6668071029 |
47,71 27,43 |
510,52 508,98 |
507,38 513,21 |
1,54 +0,30 |
02:04:00 26.09.2026 |
|
||
|
American Electric Power US0255371017 |
45,85 24,36 |
118,35 117,57 |
116,72 118,50 |
0,78 +0,66 |
02:00:00 26.09.2026 |
|
||
|
Rockwell Automation US7739031091 |
45,40 33,67 |
434,15 432,93 |
432,99 438,23 |
1,22 +0,28 |
02:04:00 26.09.2026 |
|
||
|
Consolidated Edison US2091151041 |
45,21 22,55 |
103,10 102,71 |
102,09 103,26 |
0,39 +0,38 |
02:04:00 26.09.2026 |
|
||
|
Altria US02209S1033 |
45,10 24,15 |
68,82 68,88 |
68,06 68,83 |
-0,06 -0,09 |
02:04:00 26.09.2026 |
|
||
|
Cincinnati Financial US1720621010 |
43,50 25,95 |
162,54 162,33 |
161,17 163,20 |
0,21 +0,13 |
02:00:00 26.09.2026 |
|
||
|
Las Vegas Sands US5178341070 |
43,44 31,22 |
38,99 38,65 |
38,53 39,14 |
0,34 +0,88 |
02:04:00 26.09.2026 |
|
||
|
Booking US09857L1089 |
43,14 24,51 |
163,95 157,41 |
158,26 164,58 |
6,54 +4,15 |
02:00:00 26.09.2026 |
|
||
|
Vulcan Materials US9291601097 |
42,24 30,09 |
245,00 241,70 |
241,49 246,80 |
3,30 +1,37 |
02:04:00 26.09.2026 |
|
||
|
Texas Instruments US8825081040 |
41,88 33,74 |
278,07 270,65 |
270,05 278,60 |
7,42 +2,74 |
02:00:00 26.09.2026 |
|
||
|
CME Group A US12572Q1058 |
41,25 23,45 |
264,48 268,91 |
258,98 270,65 |
-4,43 -1,65 |
02:00:00 26.09.2026 |
|
||
|
Synopsys US8716071076 |
41,18 44,17 |
425,76 424,91 |
424,38 445,17 |
0,85 +0,20 |
02:00:00 26.09.2026 |
|
||
|
Take Two US8740541094 |
40,92 34,89 |
201,44 202,98 |
200,66 203,94 |
-1,54 -0,76 |
02:00:00 26.09.2026 |
|
||
|
American International Group (AIG) US0268747849 |
40,45 27,33 |
74,17 74,82 |
73,95 74,85 |
-0,65 -0,87 |
02:04:00 26.09.2026 |
|
||
|
Activision Blizzard US00507V1098 |
40,01 19,47 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Archer Daniels Midland US0394831020 |
39,72 32,25 |
81,12 81,88 |
80,41 81,73 |
-0,76 -0,93 |
02:04:00 26.09.2026 |
|
||
|
VeriSign US92343E1029 |
39,48 30,11 |
287,25 291,88 |
286,82 292,48 |
-4,63 -1,59 |
02:00:00 26.09.2026 |
|
||
|
Bank of America US0605051046 |
39,23 28,66 |
56,70 56,03 |
55,87 56,75 |
0,67 +1,20 |
02:04:00 26.09.2026 |
|
||
|
Union Pacific US9078181081 |
39,11 24,08 |
273,79 274,07 |
272,34 274,60 |
-0,28 -0,10 |
02:04:00 26.09.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
39,10 34,10 |
264,02 266,00 |
261,87 265,67 |
-1,98 -0,74 |
02:04:00 26.09.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
38,89 27,49 |
484,30 480,10 |
479,99 488,86 |
4,20 +0,87 |
02:04:00 26.09.2026 |
|
||
|
Waste Management US94106L1098 |
38,35 20,40 |
206,83 207,96 |
206,21 207,77 |
-1,13 -0,54 |
02:04:00 26.09.2026 |
|
||
|
Regions Financial US7591EP1005 |
38,09 32,20 |
27,62 27,26 |
27,25 27,70 |
0,36 +1,32 |
02:04:00 26.09.2026 |
|
||
|
Dollar Tree US2567461080 |
37,93 41,92 |
114,07 113,50 |
112,75 114,81 |
0,57 +0,50 |
02:00:00 26.09.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
37,79 33,01 |
225,46 229,15 |
224,57 231,50 |
-3,69 -1,61 |
02:00:00 26.09.2026 |
|
||
|
News B US65249B2088 |
36,68 30,40 |
31,75 31,56 |
31,30 31,87 |
0,19 +0,60 |
02:00:00 26.09.2026 |
|
||
|
Leidos US5253271028 |
36,16 17,13 |
123,61 123,35 |
122,84 124,89 |
0,26 +0,21 |
02:04:00 26.09.2026 |
|
||
|
Charles Schwab US8085131055 |
36,02 34,48 |
99,03 99,49 |
98,40 100,61 |
-0,46 -0,46 |
02:04:00 26.09.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
35,29 30,69 |
272,01 265,50 |
265,37 273,27 |
6,51 +2,45 |
02:04:00 26.09.2026 |
|
||
|
Corteva US22052L1044 |
35,19 20,45 |
78,52 79,45 |
77,33 78,97 |
-0,93 -1,17 |
02:04:00 26.09.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
34,57 32,30 |
22,42 22,21 |
22,05 22,46 |
0,21 +0,95 |
02:00:00 26.09.2026 |
|
||
|
Southern US8425871071 |
34,38 19,78 |
82,88 82,89 |
82,11 83,00 |
-0,01 -0,01 |
02:04:00 26.09.2026 |
|
||
|
Automatic Data Processing US0530151036 |
33,90 24,74 |
263,67 263,11 |
261,42 265,03 |
0,56 +0,21 |
02:00:00 26.09.2026 |
|
||
|
Atmos Energy US0495601058 |
33,54 14,59 |
157,21 156,42 |
155,53 157,50 |
0,79 +0,51 |
02:04:00 26.09.2026 |
|
||
|
Norfolk Southern US6558441084 |
33,43 25,38 |
313,00 313,17 |
312,30 313,96 |
-0,17 -0,05 |
02:04:00 26.09.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
33,20 23,56 |
154,31 156,93 |
152,97 157,64 |
-2,62 -1,67 |
02:04:00 26.09.2026 |
|
||
|
Darden Restaurants US2371941053 |
33,13 28,06 |
199,75 207,24 |
198,09 206,51 |
-7,49 -3,61 |
02:04:00 26.09.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
30,36 26,65 |
293,99 293,63 |
293,20 297,85 |
0,36 +0,12 |
02:00:00 26.09.2026 |
|
||
|
CDW US12514G1085 |
30,34 19,16 |
135,43 139,46 |
135,33 141,36 |
-4,03 -2,89 |
02:00:00 26.09.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
30,27 32,58 |
53,42 52,65 |
0,00 0,00 |
0,77 +1,46 |
02:00:00 12.06.2026 |
|
||
|
T-Mobile US US8725901040 |
29,60 27,61 |
165,43 165,35 |
164,65 166,52 |
0,08 +0,05 |
02:00:00 26.09.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
29,27 23,07 |
91,74 91,08 |
90,33 91,93 |
0,66 +0,72 |
02:04:00 26.09.2026 |
|
||
|
Illinois Tool Works US4523081093 |
28,31 21,92 |
274,32 272,00 |
272,46 276,35 |
2,32 +0,85 |
02:04:00 26.09.2026 |
|
||
|
Moodys US6153691059 |
27,65 29,04 |
468,70 467,35 |
461,77 469,56 |
1,35 +0,29 |
02:04:00 26.09.2026 |
|
||
|
BlackRock US09290D1019 |
27,21 26,03 |
1.086,31 1.073,45 |
1.067,60 1.087,83 |
12,86 +1,20 |
02:04:00 26.09.2026 |
|
||
|
Invesco BMG491BT1088 |
26,89 36,16 |
30,92 30,68 |
30,42 31,11 |
0,24 +0,78 |
02:04:00 26.09.2026 |
|
||
|
Ecolab US2788651006 |
26,55 24,32 |
279,49 275,37 |
275,56 280,62 |
4,12 +1,50 |
02:04:00 26.09.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
26,31 33,44 |
788,04 796,02 |
784,86 803,87 |
-7,98 -1,00 |
02:00:00 26.09.2026 |
|
||
|
Deckers Outdoor US2435371073 |
26,22 43,73 |
78,67 78,68 |
78,25 79,64 |
-0,01 -0,01 |
02:04:00 26.09.2026 |
|
||
|
Globe Life US37959E1029 |
25,88 15,54 |
167,04 167,32 |
166,06 168,10 |
-0,28 -0,17 |
02:04:00 26.09.2026 |
|
||
|
Universal Health Services US9139031002 |
25,87 33,19 |
178,86 176,99 |
176,54 180,39 |
1,87 +1,06 |
02:04:00 26.09.2026 |
|
||
|
Erie Indemnity US29530P1021 |
25,81 34,44 |
222,86 218,96 |
217,45 226,05 |
3,90 +1,78 |
02:00:00 26.09.2026 |
|
||
|
Equinix US29444U7000 |
25,45 29,34 |
1.008,08 1.034,76 |
1.006,40 1.046,21 |
-26,68 -2,58 |
02:00:00 26.09.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
25,30 37,39 |
1.367,43 1.335,55 |
1.329,47 1.377,14 |
31,88 +2,39 |
02:00:00 26.09.2026 |
|
||
|
Netflix US64110L1061 |
25,26 44,39 |
71,15 71,72 |
70,99 71,84 |
-0,58 -0,80 |
02:00:00 26.09.2026 |
|
||
|
Sempra US8168511090 |
24,53 25,85 |
77,93 77,74 |
77,08 77,99 |
0,19 +0,24 |
02:04:00 26.09.2026 |
|
||
|
Ameren US0236081024 |
22,70 22,17 |
99,39 99,20 |
98,29 99,51 |
0,19 +0,19 |
02:04:00 26.09.2026 |
|
||
|
Rollins US7757111049 |
21,61 18,69 |
30,03 30,40 |
29,75 30,33 |
-0,37 -1,22 |
02:04:00 26.09.2026 |
|
||
|
Masco US5745991068 |
21,37 31,71 |
68,85 67,31 |
67,27 68,99 |
1,54 +2,29 |
02:04:00 26.09.2026 |
|
||
|
FirstEnergy US3379321074 |
21,26 21,81 |
43,30 43,19 |
42,84 43,37 |
0,11 +0,25 |
02:04:00 26.09.2026 |
|
||
|
Capital One Financial US14040H1059 |
21,24 37,15 |
200,20 196,61 |
195,40 201,64 |
3,59 +1,83 |
02:04:00 26.09.2026 |
|
||
|
Digital Realty Trust US2538681030 |
20,08 30,77 |
178,61 181,00 |
178,35 183,06 |
-2,39 -1,32 |
02:04:00 26.09.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
19,73 17,31 |
163,77 162,66 |
161,60 165,69 |
1,11 +0,68 |
02:04:00 26.09.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
19,66 28,52 |
225,64 223,34 |
223,23 226,48 |
2,30 +1,03 |
02:04:00 26.09.2026 |
|
||
|
News US65249B1098 |
19,23 28,13 |
28,49 28,44 |
28,24 28,59 |
0,05 +0,18 |
02:00:00 26.09.2026 |
|
||
|
Dover US2600031080 |
18,92 26,29 |
191,88 187,89 |
188,75 192,72 |
3,99 +2,12 |
02:04:00 26.09.2026 |
|
||
|
AT&T US00206R1023 |
18,90 25,88 |
25,38 25,45 |
25,23 25,44 |
-0,07 -0,28 |
02:04:00 26.09.2026 |
|
||
|
Prudential Financial US7443201022 |
18,69 25,57 |
119,45 118,75 |
117,72 119,58 |
0,70 +0,59 |
02:04:00 26.09.2026 |
|
||
|
Duke Energy US26441C2044 |
18,09 20,43 |
113,35 113,23 |
112,54 113,60 |
0,12 +0,11 |
02:04:00 26.09.2026 |
|
||
|
Church Dwight US1713401024 |
17,67 23,70 |
96,38 95,33 |
95,17 96,77 |
1,05 +1,10 |
02:04:00 26.09.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,94 28,87 |
154,47 152,48 |
152,65 155,76 |
1,99 +1,31 |
02:04:00 26.09.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
15,88 36,91 |
405,18 399,52 |
392,00 406,39 |
5,66 +1,42 |
02:00:00 26.09.2026 |
|
||
|
Marvell Technology US5738741041 |
15,69 40,84 |
|
|
- - |
|
|
||
|
PPL US69351T1060 |
15,68 21,04 |
32,03 31,97 |
31,56 32,09 |
0,06 +0,19 |
02:04:00 26.09.2026 |
|
||
|
WEC Energy Group US92939U1060 |
15,58 20,52 |
101,45 100,90 |
100,14 101,66 |
0,55 +0,55 |
02:04:00 26.09.2026 |
|
||
|
Otis Worldwide US68902V1070 |
15,25 15,79 |
65,94 66,68 |
65,89 66,98 |
-0,74 -1,11 |
02:04:00 26.09.2026 |
|
||
|
Comerica US2003401070 |
15,10 39,42 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
3M US88579Y1010 |
14,71 29,44 |
169,55 167,52 |
168,17 170,68 |
2,03 +1,21 |
02:04:00 26.09.2026 |
|
||
|
HP US40434L1052 |
14,51 39,35 |
31,30 31,14 |
30,84 31,77 |
0,16 +0,51 |
02:04:00 26.09.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
14,35 19,82 |
86,06 85,32 |
85,05 86,14 |
0,74 +0,87 |
02:04:00 26.09.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
13,79 29,92 |
675,00 678,39 |
665,11 678,00 |
-3,39 -0,50 |
02:04:00 26.09.2026 |
|
||
|
Xcel Energy US98389B1008 |
13,76 23,84 |
69,80 69,56 |
68,74 69,91 |
0,24 +0,35 |
02:00:00 26.09.2026 |
|
||
|
Alliant Energy US0188021085 |
13,42 22,37 |
63,60 63,31 |
62,70 63,65 |
0,29 +0,46 |
02:00:00 26.09.2026 |
|
||
|
YUM! Brands US9884981013 |
13,26 22,48 |
138,63 137,34 |
136,41 139,59 |
1,29 +0,94 |
02:04:00 26.09.2026 |
|
||
|
Henry Schein US8064071025 |
13,12 25,72 |
86,37 85,53 |
85,43 86,58 |
0,84 +0,98 |
02:00:00 26.09.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
13,00 27,47 |
170,87 171,06 |
168,73 171,28 |
-0,19 -0,11 |
02:04:00 26.09.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
12,54 23,79 |
67,02 66,56 |
66,16 67,08 |
0,46 +0,69 |
02:04:00 26.09.2026 |
|
||
|
Sherwin-Williams US8243481061 |
12,24 30,02 |
329,10 320,40 |
320,95 330,06 |
8,70 +2,72 |
02:04:00 26.09.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
12,12 26,43 |
281,76 284,49 |
281,44 284,95 |
-2,73 -0,96 |
02:04:00 26.09.2026 |
|
||
|
Regency Centers US7588491032 |
11,30 22,52 |
73,23 72,92 |
72,23 73,33 |
0,31 +0,43 |
02:00:00 26.09.2026 |
|
||
|
Exelon US30161N1019 |
10,94 23,80 |
40,34 40,20 |
39,74 40,38 |
0,14 +0,35 |
02:00:00 26.09.2026 |
|
||
|
Akamai US00971T1016 |
10,80 38,20 |
113,94 110,41 |
113,84 128,34 |
3,53 +3,20 |
02:00:00 26.09.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
10,46 41,28 |
238,08 230,16 |
230,97 239,05 |
7,92 +3,44 |
02:00:00 26.09.2026 |
|
||
|
IDEX US45167R1041 |
10,39 16,16 |
230,08 228,50 |
228,72 231,48 |
1,58 +0,69 |
02:04:00 26.09.2026 |
|
||
|
Fortinet US34959E1091 |
10,37 32,75 |
173,46 178,67 |
172,92 177,78 |
-5,21 -2,92 |
02:00:00 26.09.2026 |
|
||
|
Textron US8832031012 |
10,36 28,62 |
76,59 76,02 |
76,09 77,18 |
0,57 +0,75 |
02:04:00 26.09.2026 |
|
||
|
Aon IE00BLP1HW54 |
10,24 16,40 |
277,99 276,09 |
277,00 280,73 |
1,90 +0,69 |
02:04:00 26.09.2026 |
|
||
|
Waters US9418481035 |
9,94 35,03 |
433,54 430,30 |
426,22 435,93 |
3,24 +0,75 |
02:04:00 26.09.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
9,93 23,07 |
171,12 169,93 |
169,95 173,70 |
1,19 +0,70 |
02:04:00 26.09.2026 |
|
||
|
DTE Energy US2333311072 |
9,84 20,93 |
121,44 121,18 |
120,27 121,47 |
0,26 +0,21 |
02:04:00 26.09.2026 |
|
||
|
Elevance Health US0367521038 |
9,02 31,90 |
396,09 398,25 |
394,80 404,96 |
-2,16 -0,54 |
02:04:00 26.09.2026 |
|
||
|
Genuine Parts US3724601055 |
8,80 28,53 |
129,61 129,26 |
128,76 130,96 |
0,35 +0,27 |
02:04:00 26.09.2026 |
|
||
|
ABIOMED US0036541003 |
8,75 30,82 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Franklin Resources US3546131018 |
7,75 31,09 |
33,02 32,55 |
32,55 33,22 |
0,47 +1,44 |
02:04:00 26.09.2026 |
|
||
|
Carnival PA1436583006 |
7,67 54,07 |
23,44 25,77 |
0,00 0,00 |
1,41 +6,38 |
21:51:00 06.05.2026 |
|
||
|
Prologis US74340W1036 |
7,54 30,29 |
133,05 133,82 |
132,73 133,96 |
-0,77 -0,58 |
02:04:00 26.09.2026 |
|
||
|
Kimco Realty US49446R1095 |
7,40 25,61 |
22,44 22,25 |
22,07 22,45 |
0,19 +0,85 |
02:04:00 26.09.2026 |
|
||
|
IQVIA US46266C1053 |
7,18 36,77 |
270,37 275,02 |
269,43 274,90 |
-4,65 -1,69 |
02:04:00 26.09.2026 |
|
||
|
Carrier Global US14448C1045 |
6,93 21,71 |
56,37 54,87 |
55,10 56,78 |
1,50 +2,73 |
02:04:00 26.09.2026 |
|
||
|
CMS Energy US1258961002 |
6,64 22,11 |
62,95 62,77 |
62,38 63,15 |
0,18 +0,29 |
02:04:00 26.09.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
6,48 27,44 |
62,86 61,50 |
61,40 62,91 |
1,36 +2,21 |
02:04:00 26.09.2026 |
|
||
|
ServiceNow US81762P1021 |
5,53 46,50 |
135,62 137,78 |
135,60 139,75 |
-2,16 -1,57 |
02:04:00 26.09.2026 |
|
||
|
Seagate Technology IE00BKVD2N49 |
4,82 26,97 |
916,83 905,92 |
903,54 924,36 |
10,91 +1,20 |
02:00:00 26.09.2026 |
|
||
|
Procter Gamble US7427181091 |
4,56 19,19 |
146,23 145,68 |
145,35 146,37 |
0,55 +0,38 |
02:04:00 26.09.2026 |
|
||
|
Huntington BancAkties US4461501045 |
4,33 31,48 |
15,64 15,31 |
15,32 15,74 |
0,33 +2,16 |
02:00:00 26.09.2026 |
|
||
|
CVS Health US1266501006 |
3,47 32,82 |
89,13 85,05 |
84,75 89,33 |
4,08 +4,80 |
02:04:00 26.09.2026 |
|
||
|
Boston Scientific US1011371077 |
3,34 31,24 |
43,92 44,68 |
43,33 44,82 |
-0,76 -1,70 |
02:04:00 26.09.2026 |
|
||
|
J. M. Smucker US8326964058 |
3,08 28,00 |
121,00 121,66 |
120,00 121,40 |
-0,66 -0,54 |
02:04:00 26.09.2026 |
|
||
|
Mondelez US6092071058 |
2,89 23,24 |
60,25 60,86 |
60,01 60,66 |
-0,61 -1,00 |
02:00:00 26.09.2026 |
|
||
|
Stryker US8636671013 |
2,89 26,28 |
272,36 269,75 |
268,69 275,72 |
2,61 +0,97 |
02:04:00 26.09.2026 |
|
||
|
Agilent Technologies US00846U1016 |
2,89 31,42 |
172,79 172,84 |
169,60 172,82 |
-0,05 -0,03 |
02:04:00 26.09.2026 |
|
||
|
Humana US4448591028 |
2,85 40,74 |
397,93 380,32 |
388,49 413,50 |
17,61 +4,63 |
02:04:00 26.09.2026 |
|
||
|
Carvana US1468691027 |
2,82 110,82 |
65,06 64,18 |
63,45 65,48 |
0,88 +1,37 |
02:04:00 26.09.2026 |
|
||
|
Omnicom Group US6819191064 |
2,64 29,26 |
76,15 74,70 |
74,10 76,17 |
1,45 +1,94 |
02:04:00 26.09.2026 |
|
||
|
Centene US15135B1017 |
2,38 41,64 |
61,82 61,92 |
61,74 63,64 |
-0,10 -0,16 |
02:04:00 26.09.2026 |
|
||
|
Sysco US8718291078 |
1,60 24,13 |
78,46 78,19 |
77,54 79,15 |
0,27 +0,35 |
02:04:00 26.09.2026 |
|
||
|
Dominos Pizza US25754A2015 |
1,49 21,64 |
292,14 293,03 |
287,65 294,06 |
-0,89 -0,30 |
02:00:00 26.09.2026 |
|
||
|
Fortive US34959J1088 |
1,36 26,17 |
56,09 55,44 |
55,41 56,44 |
0,65 +1,17 |
02:04:00 26.09.2026 |
|
||
|
U.S. Bancorp US9029733048 |
0,92 31,49 |
59,33 58,40 |
58,51 59,52 |
0,93 +1,59 |
02:04:00 26.09.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
0,61 33,81 |
1.511,64 1.519,15 |
1.495,51 1.522,19 |
-7,51 -0,49 |
02:04:00 26.09.2026 |
|
||
|
Evergy US30034W1062 |
0,38 10,94 |
78,04 77,66 |
77,11 78,17 |
0,38 +0,49 |
02:00:00 26.09.2026 |
|
||
|
Hershey US4278661081 |
0,31 26,71 |
166,37 166,88 |
166,07 167,75 |
-0,51 -0,31 |
02:04:00 26.09.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Wynn Resorts US9831341071 |
-0,28 41,36 |
81,12 80,19 |
80,10 81,75 |
0,93 +1,16 |
02:00:00 26.09.2026 |
|
||
|
Jack Henry Associates US4262811015 |
-0,64 17,76 |
147,79 147,75 |
146,74 148,27 |
0,04 +0,03 |
02:00:00 26.09.2026 |
|
||
|
KeyCorp US4932671088 |
-0,84 40,58 |
20,61 20,25 |
20,30 20,67 |
0,36 +1,78 |
02:04:00 26.09.2026 |
|
||
|
McDonalds US5801351017 |
-1,19 19,03 |
236,50 237,02 |
235,29 237,99 |
-0,52 -0,22 |
02:04:00 26.09.2026 |
|
||
|
STERIS IE00BFY8C754 |
-1,94 20,26 |
208,93 208,77 |
207,31 209,47 |
0,16 +0,08 |
02:04:00 26.09.2026 |
|
||
|
Blackstone US09260D1072 |
-2,24 39,66 |
118,42 117,21 |
117,31 119,50 |
1,21 +1,03 |
02:04:00 26.09.2026 |
|
||
|
DexCom US2521311074 |
-2,52 32,77 |
86,62 87,47 |
86,41 87,48 |
-0,85 -0,97 |
02:00:00 26.09.2026 |
|
||
|
Teledyne Technologies US8793601050 |
-2,74 17,18 |
614,15 612,02 |
612,03 618,61 |
2,13 +0,35 |
02:04:00 26.09.2026 |
|
||
|
NextEra Energy US65339F1012 |
-3,77 28,76 |
76,08 75,62 |
75,39 76,28 |
0,46 +0,61 |
02:04:00 26.09.2026 |
|
||
|
UnitedHealth US91324P1021 |
-4,29 33,94 |
376,59 375,01 |
371,17 379,17 |
1,58 +0,42 |
02:04:00 26.09.2026 |
|
||
|
Hasbro US4180561072 |
-4,57 33,84 |
88,09 86,81 |
86,61 88,29 |
1,28 +1,47 |
02:00:00 26.09.2026 |
|
||
|
Edison International US2810201077 |
-4,65 30,04 |
52,65 52,54 |
52,30 52,92 |
0,11 +0,21 |
02:04:00 26.09.2026 |
|
||
|
Paychex US7043261079 |
-5,05 27,28 |
101,37 101,59 |
100,35 102,08 |
-0,22 -0,22 |
02:00:00 26.09.2026 |
|
||
|
Ford Motor US3453708600 |
-5,09 44,38 |
12,71 12,60 |
12,54 12,81 |
0,11 +0,87 |
02:04:00 26.09.2026 |
|
||
|
Lowes Companies US5486611073 |
-6,59 27,64 |
189,28 188,49 |
187,19 190,58 |
0,79 +0,42 |
02:04:00 26.09.2026 |
|
||
|
Airbnb US0090661010 |
-6,63 43,11 |
|
|
- - |
|
|
||
|
Public Storage US74460D1090 |
-6,68 27,58 |
287,97 284,56 |
283,32 288,62 |
3,41 +1,20 |
02:04:00 26.09.2026 |
|
||
|
Microchip Technology US5950171042 |
-6,84 44,24 |
78,69 74,69 |
75,00 78,93 |
4,00 +5,36 |
02:00:00 26.09.2026 |
|
||
|
A.O. Smith US8318652091 |
-7,41 27,48 |
58,65 57,70 |
57,20 58,89 |
0,95 +1,65 |
02:04:00 26.09.2026 |
|
||
|
Boeing US0970231058 |
-7,59 36,70 |
198,07 196,80 |
196,88 201,40 |
1,27 +0,65 |
02:04:00 26.09.2026 |
|
||
|
Teradyne US8807701029 |
-7,70 30,02 |
398,38 387,70 |
388,47 400,44 |
10,68 +2,75 |
02:00:00 26.09.2026 |
|
||
|
Cooper Cos. US2166484020 |
-7,82 18,73 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
L3Harris Technologies US5024311095 |
-8,13 18,11 |
237,69 238,04 |
236,81 240,88 |
-0,35 -0,15 |
02:04:00 26.09.2026 |
|
||
|
S&P Global US78409V1044 |
-8,18 26,82 |
403,30 403,25 |
398,86 405,17 |
0,05 +0,01 |
02:04:00 26.09.2026 |
|
||
|
Gap US3647601083 |
-8,55 57,93 |
18,89 20,61 |
18,89 18,89 |
0,46 +2,50 |
08:21:00 25.09.2026 |
|
||
|
Viatris US92556V1061 |
-10,76 24,11 |
17,83 17,42 |
17,37 17,98 |
0,41 +2,35 |
02:00:00 26.09.2026 |
|
||
|
Verizon US92343V1044 |
-11,01 23,72 |
47,08 47,32 |
46,90 47,31 |
-0,24 -0,51 |
02:04:00 26.09.2026 |
|
||
|
Home Depot US4370761029 |
-11,15 25,02 |
293,20 292,18 |
291,45 297,09 |
1,02 +0,35 |
02:04:00 26.09.2026 |
|
||
|
Invitation Homes US46187W1071 |
-12,22 18,01 |
26,62 26,50 |
26,20 26,65 |
0,12 +0,45 |
02:04:00 26.09.2026 |
|
||
|
Realty US7561091049 |
-12,30 19,70 |
55,54 55,41 |
55,08 55,66 |
0,13 +0,23 |
02:04:00 26.09.2026 |
|
||
|
PepsiCo US7134481081 |
-13,58 20,41 |
128,63 128,15 |
126,92 128,71 |
0,48 +0,37 |
02:00:00 26.09.2026 |
|
||
|
Keysight Technologies US49338L1035 |
-13,86 21,32 |
362,15 357,54 |
359,12 366,84 |
4,61 +1,29 |
02:04:00 26.09.2026 |
|
||
|
Coinbase US19260Q1076 |
-13,89 84,98 |
195,11 199,21 |
192,58 199,75 |
-4,10 -2,06 |
02:00:00 26.09.2026 |
|
||
|
Starbucks US8552441094 |
-14,21 31,42 |
94,86 93,65 |
93,60 94,92 |
1,21 +1,29 |
02:00:00 26.09.2026 |
|
||
|
Tyler Technologies US9022521051 |
-14,35 23,51 |
325,57 326,85 |
324,64 331,35 |
-1,28 -0,39 |
02:04:00 26.09.2026 |
|
||
|
Essex Property Trust US2971781057 |
-14,40 23,93 |
271,61 271,65 |
269,70 272,21 |
-0,04 -0,01 |
02:04:00 26.09.2026 |
|
||
|
NortonLifeLock US6687711084 |
-14,56 22,36 |
21,62 23,07 |
21,36 22,98 |
-1,45 -6,29 |
02:00:00 26.09.2026 |
|
||
|
Lennar US5260571048 |
-15,19 36,72 |
82,15 81,47 |
80,44 82,22 |
0,68 +0,83 |
02:04:00 26.09.2026 |
|
||
|
Salesforce US79466L3024 |
-15,28 40,95 |
234,02 238,22 |
233,40 239,37 |
-4,20 -1,76 |
02:04:00 26.09.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
-15,33 25,56 |
370,44 373,60 |
368,50 372,01 |
-3,16 -0,85 |
02:04:00 26.09.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
-15,56 36,75 |
31,33 32,01 |
31,30 32,20 |
-0,68 -2,12 |
02:04:00 26.09.2026 |
|
||
|
Dominion Energy US25746U1097 |
-16,12 25,01 |
60,68 60,40 |
60,16 61,00 |
0,28 +0,46 |
02:04:00 26.09.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-16,62 25,38 |
101,29 101,07 |
100,12 101,81 |
0,22 +0,22 |
02:04:00 26.09.2026 |
|
||
|
PerkinElmer US7140461093 |
-16,92 36,04 |
151,11 150,68 |
147,26 151,13 |
0,43 +0,29 |
02:04:00 26.09.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
-17,25 27,94 |
169,21 168,65 |
167,80 171,03 |
0,56 +0,33 |
02:00:00 26.09.2026 |
|
||
|
MSCI US55354G1004 |
-17,94 23,99 |
551,36 556,08 |
547,73 554,95 |
-4,72 -0,85 |
02:04:00 26.09.2026 |
|
||
|
ResMed US7611521078 |
-18,64 35,20 |
222,00 221,89 |
220,23 223,03 |
0,11 +0,05 |
02:04:00 26.09.2026 |
|
||
|
Danaher US2358511028 |
-19,57 29,58 |
224,49 223,77 |
221,96 224,88 |
0,72 +0,32 |
02:04:00 26.09.2026 |
|
||
|
Southwest Airlines US8447411088 |
-19,64 38,42 |
42,68 41,55 |
41,21 42,77 |
1,13 +2,72 |
02:04:00 26.09.2026 |
|
||
|
Eversource Energy US30040W1080 |
-20,00 27,62 |
63,67 63,80 |
63,16 63,88 |
-0,13 -0,20 |
02:04:00 26.09.2026 |
|
||
|
Biogen US09062X1037 |
-20,35 36,29 |
227,60 226,36 |
223,76 228,42 |
1,24 +0,55 |
02:00:00 26.09.2026 |
|
||
|
Avery Dennison US0536111091 |
-20,54 25,63 |
170,34 169,01 |
169,06 171,45 |
1,33 +0,79 |
02:04:00 26.09.2026 |
|
||
|
Roper Technolgies US7766961061 |
-20,84 26,20 |
358,56 364,02 |
357,84 363,86 |
-5,46 -1,50 |
02:00:00 26.09.2026 |
|
||
|
Xylem US98419M1009 |
-20,94 28,96 |
102,63 102,66 |
102,29 103,85 |
-0,03 -0,03 |
02:04:00 26.09.2026 |
|
||
|
Extra Space Storage US30225T1025 |
-21,22 27,43 |
133,35 132,23 |
131,65 133,38 |
1,12 +0,85 |
02:04:00 26.09.2026 |
|
||
|
Tractor Supply US8923561067 |
-21,47 35,18 |
32,27 31,44 |
31,36 32,50 |
0,83 +2,64 |
02:00:00 26.09.2026 |
|
||
|
MGM Resorts International US5529531015 |
-21,62 39,99 |
32,58 33,69 |
32,28 34,50 |
-1,11 -3,29 |
02:04:00 26.09.2026 |
|
||
|
Equity Residential US29476L1070 |
-21,62 23,55 |
61,51 61,05 |
60,57 61,70 |
0,46 +0,75 |
02:04:00 26.09.2026 |
|
||
|
Fox US35137L2043 |
-21,73 18,74 |
56,54 57,20 |
56,05 56,97 |
-0,66 -1,15 |
02:00:00 26.09.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
-21,77 35,88 |
519,26 513,39 |
507,49 520,16 |
5,87 +1,14 |
02:00:00 26.09.2026 |
|
||
|
Cognizant US1924461023 |
-23,82 32,17 |
57,33 57,17 |
57,06 58,28 |
0,16 +0,28 |
02:00:00 26.09.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-23,86 22,22 |
98,43 97,22 |
96,72 98,58 |
1,21 +1,24 |
02:00:00 26.09.2026 |
|
||
|
American Water Works US0304201033 |
-24,19 26,30 |
130,91 131,53 |
129,96 131,66 |
-0,62 -0,47 |
02:04:00 26.09.2026 |
|
||
|
PPG Industries US6935061076 |
-24,73 29,07 |
107,52 106,32 |
106,18 107,81 |
1,20 +1,13 |
02:04:00 26.09.2026 |
|
||
|
Autodesk US0527691069 |
-25,95 38,15 |
209,40 211,35 |
209,06 214,26 |
-1,95 -0,92 |
02:00:00 26.09.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-26,10 34,52 |
86,29 85,73 |
84,95 87,08 |
0,56 +0,65 |
02:04:00 26.09.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-27,36 27,37 |
183,82 179,23 |
178,02 183,87 |
4,59 +2,56 |
02:04:00 26.09.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-27,79 58,71 |
14,61 14,19 |
14,13 14,87 |
0,42 +2,96 |
02:04:00 26.09.2026 |
|
||
|
Trimble Navigation US8962391004 |
-28,36 24,93 |
57,85 57,69 |
57,33 58,19 |
0,16 +0,28 |
02:00:00 26.09.2026 |
|
||
|
Bath Body Works US0708301041 |
-28,44 34,34 |
14,65 17,49 |
14,65 14,81 |
-0,26 -1,74 |
16:44:00 25.09.2026 |
|
||
|
Pentair IE00BLS09M33 |
-28,46 31,92 |
53,66 53,03 |
52,98 54,18 |
0,63 +1,19 |
02:04:00 26.09.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
-28,52 33,27 |
173,30 174,93 |
172,74 176,60 |
-1,63 -0,93 |
02:00:00 26.09.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-30,48 22,93 |
88,64 88,51 |
87,13 88,99 |
0,13 +0,15 |
02:04:00 26.09.2026 |
|
||
|
Alaska Air Group US0116591092 |
-31,19 41,31 |
35,08 32,66 |
35,08 35,08 |
0,48 +1,39 |
08:02:00 25.09.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-31,26 28,13 |
91,04 89,69 |
89,38 91,84 |
1,35 +1,51 |
02:04:00 26.09.2026 |
|
||
|
Tyson Foods US9024941034 |
-31,68 27,73 |
50,92 51,14 |
50,69 51,28 |
-0,22 -0,43 |
02:04:00 26.09.2026 |
|
||
|
Qorvo US74736K1016 |
-31,92 42,19 |
102,12 66,67 |
102,12 102,12 |
-1,92 -1,85 |
08:59:00 25.09.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-32,89 32,29 |
58,02 58,80 |
58,02 58,02 |
-0,26 -0,45 |
08:02:00 25.09.2026 |
|
||
|
The Mosaic US61945C1036 |
-33,05 47,36 |
23,01 23,69 |
22,67 23,70 |
-0,68 -2,87 |
02:04:00 26.09.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-33,23 32,96 |
85,69 85,85 |
85,36 86,38 |
-0,16 -0,19 |
02:04:00 26.09.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-33,30 25,60 |
23,63 23,86 |
23,49 23,91 |
-0,23 -0,96 |
02:04:00 26.09.2026 |
|
||
|
International Paper US4601461035 |
-33,40 34,78 |
35,02 34,88 |
34,76 35,34 |
0,14 +0,40 |
02:04:00 26.09.2026 |
|
||
|
Illumina US4523271090 |
-33,74 50,60 |
270,00 273,90 |
269,80 276,97 |
-3,90 -1,42 |
02:00:00 26.09.2026 |
|
||
|
Pfizer US7170811035 |
-33,86 26,54 |
28,67 28,41 |
28,18 28,69 |
0,26 +0,92 |
02:04:00 26.09.2026 |
|
||
|
Truist Financial US89832Q1094 |
-34,69 25,40 |
47,66 47,18 |
47,20 47,87 |
0,48 +1,02 |
02:04:00 26.09.2026 |
|
||
|
Target US87612E1064 |
-34,72 38,40 |
157,45 156,15 |
154,00 157,88 |
1,30 +0,83 |
02:04:00 26.09.2026 |
|
||
|
UDR US9026531049 |
-34,76 23,05 |
33,84 33,55 |
33,36 33,94 |
0,29 +0,86 |
02:04:00 26.09.2026 |
|
||
|
AES US00130H1059 |
-35,04 37,52 |
14,87 14,85 |
14,85 14,89 |
0,02 +0,13 |
02:04:00 26.09.2026 |
|
||
|
Best Buy US0865161014 |
-35,18 34,53 |
90,51 91,00 |
88,74 91,19 |
-0,49 -0,54 |
02:04:00 26.09.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
-35,50 23,10 |
118,35 117,26 |
116,84 118,93 |
1,09 +0,93 |
02:04:00 26.09.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-36,47 38,01 |
58,14 60,18 |
57,67 59,48 |
-2,04 -3,39 |
02:04:00 26.09.2026 |
|
||
|
Ball US0584981064 |
-37,03 31,91 |
56,83 56,66 |
56,44 57,19 |
0,17 +0,30 |
02:04:00 26.09.2026 |
|
||
|
Walt Disney US2546871060 |
-38,26 29,62 |
106,15 105,56 |
104,49 106,17 |
0,59 +0,56 |
02:04:00 26.09.2026 |
|
||
|
American Tower US03027X1000 |
-39,92 28,70 |
169,03 167,26 |
166,50 169,16 |
1,77 +1,06 |
02:04:00 26.09.2026 |
|
||
|
General Mills US3703341046 |
-41,77 24,11 |
33,64 34,83 |
33,60 34,82 |
-1,19 -3,42 |
02:04:00 26.09.2026 |
|
||
|
McCormick US5797802064 |
-41,78 26,70 |
47,94 47,82 |
47,36 48,04 |
0,12 +0,25 |
02:04:00 26.09.2026 |
|
||
|
Equifax US2944291051 |
-41,94 35,56 |
148,11 148,80 |
146,91 149,95 |
-0,69 -0,46 |
02:04:00 26.09.2026 |
|
||
|
Dollar General US2566771059 |
-42,05 37,76 |
124,84 122,53 |
122,38 125,66 |
2,31 +1,89 |
02:04:00 26.09.2026 |
|
||
|
Boston Properties US1011211018 |
-42,17 94,75 |
63,40 62,27 |
62,02 63,55 |
1,13 +1,81 |
02:04:00 26.09.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-42,97 27,98 |
292,84 294,44 |
287,92 294,55 |
-1,60 -0,54 |
02:04:00 26.09.2026 |
|
||
|
Gartner US3666511072 |
-43,27 39,46 |
187,90 179,32 |
178,85 188,95 |
8,58 +4,78 |
02:04:00 26.09.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-44,47 26,98 |
20,01 20,14 |
19,92 20,22 |
-0,13 -0,65 |
02:04:00 26.09.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-45,04 27,43 |
113,63 114,21 |
113,45 114,46 |
-0,58 -0,51 |
02:04:00 26.09.2026 |
|
||
|
Accenture IE00B4BNMY34 |
-45,36 33,01 |
176,11 177,41 |
175,76 180,00 |
-1,30 -0,73 |
02:04:00 26.09.2026 |
|
||
|
Global Payments US37940X1028 |
-46,09 38,13 |
86,49 85,31 |
85,15 86,74 |
1,18 +1,38 |
02:04:00 26.09.2026 |
|
||
|
Organon Company US68622V1061 |
-46,09 26,39 |
12,04 5,20 |
11,95 12,04 |
-0,02 -0,17 |
21:55:00 25.09.2026 |
|
||
|
IPG Photonics US44980X1090 |
-46,29 28,02 |
67,98 105,00 |
67,54 67,98 |
1,48 +2,23 |
20:16:00 25.09.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-46,38 19,50 |
20,31 20,27 |
19,96 20,32 |
0,04 +0,20 |
02:04:00 26.09.2026 |
|
||
|
Zebra Technologies US9892071054 |
-47,00 30,00 |
370,04 365,10 |
365,09 373,78 |
4,94 +1,35 |
02:00:00 26.09.2026 |
|
||
|
Clorox US1890541097 |
-47,50 28,33 |
83,80 81,80 |
81,64 84,11 |
2,00 +2,44 |
02:04:00 26.09.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-47,63 42,64 |
89,34 87,81 |
86,94 90,90 |
1,53 +1,74 |
02:00:00 26.09.2026 |
|
||
|
Dow US2605571031 |
-48,43 36,98 |
28,02 28,56 |
27,55 28,31 |
-0,54 -1,89 |
02:04:00 26.09.2026 |
|
||
|
Bio-Techne US09073M1045 |
-48,96 25,10 |
72,61 72,57 |
72,56 72,64 |
0,04 +0,06 |
02:00:00 26.09.2026 |
|
||
|
United Parcel Service US9113121068 |
-49,18 29,60 |
93,96 92,05 |
92,38 93,99 |
1,91 +2,07 |
02:04:00 26.09.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-49,25 31,38 |
105,51 104,27 |
104,18 105,79 |
1,24 +1,19 |
02:00:00 26.09.2026 |
|
||
|
Hormel Foods US4404521001 |
-49,29 26,42 |
19,71 19,84 |
19,43 19,85 |
-0,13 -0,66 |
02:04:00 26.09.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-50,01 37,91 |
91,40 90,17 |
89,91 92,15 |
1,23 +1,36 |
02:04:00 26.09.2026 |
|
||
|
Intuit US4612021034 |
-50,71 42,25 |
275,79 277,13 |
271,49 277,32 |
-1,34 -0,48 |
02:00:00 26.09.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-51,18 29,71 |
166,15 166,12 |
165,41 167,60 |
0,03 +0,02 |
02:00:00 26.09.2026 |
|
||
|
Albemarle US0126531013 |
-51,35 57,49 |
109,73 108,25 |
108,54 112,07 |
1,48 +1,37 |
02:04:00 26.09.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-52,00 38,71 |
33,20 33,40 |
33,20 33,20 |
-0,60 -1,78 |
08:03:00 25.09.2026 |
|
||
|
ConAgra Foods US2058871029 |
-56,61 30,30 |
12,42 14,08 |
12,42 12,67 |
-0,37 -2,86 |
21:42:00 25.09.2026 |
|
||
|
Comcast US20030N1019 |
-57,01 34,10 |
21,91 22,13 |
21,42 21,97 |
-0,22 -0,99 |
02:00:00 26.09.2026 |
|
||
|
Fiserv US3377381088 |
-57,05 38,57 |
46,48 45,98 |
45,40 46,79 |
0,50 +1,09 |
02:00:00 26.09.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-57,69 32,77 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
CarMax US1431301027 |
-59,32 44,15 |
49,22 36,47 |
49,22 49,22 |
-0,76 -1,52 |
08:03:00 25.09.2026 |
|
||
|
Catalent US1488061029 |
-60,06 38,90 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Adobe US00724F1012 |
-60,59 37,93 |
235,47 238,93 |
234,99 241,05 |
-3,46 -1,45 |
02:00:00 26.09.2026 |
|
||
|
Brown-Forman B US1156372096 |
-61,64 34,87 |
26,16 26,00 |
25,93 26,31 |
0,16 +0,62 |
02:04:00 26.09.2026 |
|
||
|
Crown Castle US22822V1017 |
-62,20 28,87 |
67,84 67,63 |
66,83 68,08 |
0,21 +0,31 |
02:04:00 26.09.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-62,35 40,73 |
13,63 8,19 |
12,78 13,63 |
0,73 +5,62 |
20:16:00 25.09.2026 |
|
||
|
Robert Half US7703231032 |
-64,28 40,12 |
31,08 20,40 |
31,08 31,08 |
-1,32 -4,07 |
08:02:00 25.09.2026 |
|
||
|
CoStar Group US22160N1090 |
-66,98 38,73 |
28,09 27,86 |
27,60 28,62 |
0,24 +0,84 |
02:00:00 26.09.2026 |
|
||
|
DXC Technology US23355L1061 |
-67,82 47,55 |
9,57 10,24 |
9,41 9,57 |
0,14 +1,43 |
18:09:00 25.09.2026 |
|
||
|
Western Union Company US9598021098 |
-68,90 32,34 |
5,33 7,80 |
5,33 5,33 |
0,01 +0,11 |
08:02:00 25.09.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-69,30 44,43 |
94,47 95,37 |
93,90 95,10 |
-0,90 -0,94 |
02:04:00 26.09.2026 |
|
||
|
Baxter International US0718131099 |
-70,23 37,92 |
23,37 23,48 |
23,24 23,71 |
-0,11 -0,47 |
02:04:00 26.09.2026 |
|
||
|
Paramount Global US92556H2067 |
-70,59 38,82 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-70,92 35,48 |
35,41 34,99 |
34,92 35,60 |
0,42 +1,20 |
02:04:00 26.09.2026 |
|
||
|
Generac US3687361044 |
-71,21 41,53 |
208,14 198,05 |
200,00 208,86 |
10,09 +5,09 |
02:04:00 26.09.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-74,08 35,79 |
49,93 50,48 |
49,39 50,64 |
-0,55 -1,09 |
02:04:00 26.09.2026 |
|
||
|
Nike US6541061031 |
-75,09 36,06 |
35,75 35,99 |
35,22 36,18 |
-0,24 -0,67 |
02:04:00 26.09.2026 |
|
||
|
Under Armour US9043112062 |
-75,37 53,31 |
3,84 5,05 |
3,84 3,84 |
0,00 +0,00 |
08:59:00 25.09.2026 |
|
||
|
Moderna US60770K1079 |
-75,91 45,78 |
198,88 194,82 |
192,53 202,67 |
4,06 +2,08 |
02:00:00 26.09.2026 |
|
||
|
Under Armour US9043111072 |
-78,55 55,03 |
3,90 5,08 |
3,90 4,00 |
-0,07 -1,64 |
21:41:00 25.09.2026 |
|
||
|
Align Technology US0162551016 |
-79,11 51,76 |
146,78 145,63 |
144,20 148,17 |
1,16 +0,79 |
02:00:00 26.09.2026 |
|
||
|
V.F. US9182041080 |
-79,25 55,93 |
11,80 14,17 |
11,80 11,80 |
0,21 +1,81 |
08:59:00 25.09.2026 |
|
||
|
PayPal US70450Y1038 |
-79,55 43,06 |
55,04 52,60 |
52,31 55,54 |
2,44 +4,64 |
02:00:00 26.09.2026 |
|
||
|
Leggett Platt US5246601075 |
-79,97 44,36 |
7,88 8,45 |
0,00 0,00 |
-0,07 -0,83 |
08:03:00 26.08.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-80,06 50,70 |
36,29 41,58 |
36,29 36,29 |
0,33 +0,92 |
08:02:00 25.09.2026 |
|
||
|
Charter A US16119P1084 |
-83,68 44,00 |
112,91 117,55 |
112,50 116,40 |
-4,64 -3,95 |
02:00:00 26.09.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-83,69 41,53 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-83,98 40,56 |
8,09 9,28 |
8,09 8,20 |
-0,19 -2,34 |
21:42:00 25.09.2026 |
|
||
|
Lumen Technologies US5502411037 |
-89,21 46,87 |
5,17 5,79 |
5,17 5,17 |
-0,19 -3,54 |
08:03:00 25.09.2026 |
|
||
|
First Republic Bank US33616C1009 |
-98,22 59,95 |
0,31 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 31.07.2023 |
|
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.
