anmelden
S&P 500
7.722,05
PKT
-31,06
PKT
-0,40
%
Indikation*
7.728,20
PKT
-24,91
PKT
-0,32
%
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 | ||
|---|---|---|---|---|---|---|---|---|
|
Micron Technology US5951121038 |
1.047,14 56,33 |
868,52 861,00 |
844,68 876,87 |
7,52 +0,87 |
23:20:00 11.08.2026 |
|
||
|
NVIDIA US67066G1040 |
1.011,76 51,28 |
217,50 217,55 |
216,30 222,18 |
-0,05 -0,02 |
23:20:00 11.08.2026 |
|
||
|
Lumentum US55024U1097 |
946,56 64,30 |
820,59 813,51 |
787,64 823,50 |
7,08 +0,87 |
23:20:00 11.08.2026 |
|
||
|
Vertiv US92537N1081 |
912,07 63,73 |
281,81 270,10 |
274,00 284,66 |
11,71 +4,34 |
23:05:00 11.08.2026 |
|
||
|
Dell Technologies US24703L2025 |
839,09 51,67 |
440,97 457,88 |
431,44 449,89 |
-16,91 -3,69 |
23:05:00 11.08.2026 |
|
||
|
Broadcom US11135F1012 |
802,18 44,53 |
416,08 422,40 |
413,29 426,76 |
-6,32 -1,50 |
23:20:00 11.08.2026 |
|
||
|
Western Digital US9581021055 |
793,42 55,02 |
437,93 438,34 |
431,48 448,45 |
-0,41 -0,09 |
23:20:00 11.08.2026 |
|
||
|
Super Micro Computer US86800U3023 |
735,45 87,87 |
31,60 31,46 |
30,92 32,36 |
0,14 +0,45 |
23:20:00 11.08.2026 |
|
||
|
Flex SG9999000020 |
674,87 49,10 |
122,41 119,70 |
120,42 125,27 |
2,71 +2,26 |
23:20:00 11.08.2026 |
|
||
|
Palantir US69608A1088 |
666,06 65,81 |
174,94 175,23 |
172,72 177,92 |
-0,29 -0,17 |
23:20:00 11.08.2026 |
|
||
|
Quanta Services US74762E1029 |
632,79 43,16 |
670,58 660,86 |
664,07 680,00 |
9,72 +1,47 |
23:05:00 11.08.2026 |
|
||
|
Palo Alto Networks US6974351057 |
510,83 43,58 |
|
|
- - |
|
|
||
|
AppLovin US03831W1080 |
502,05 79,59 |
|
|
- - |
|
|
||
|
Interactive Brokers Group US45841N1072 |
480,25 36,96 |
89,78 90,66 |
89,53 91,65 |
-0,88 -0,97 |
23:20:00 11.08.2026 |
|
||
|
KLA US4824801009 |
476,67 46,04 |
200,47 192,74 |
195,00 203,15 |
7,73 +4,01 |
23:20:00 11.08.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
452,27 37,95 |
336,42 320,32 |
318,72 336,45 |
16,10 +5,03 |
23:05:00 11.08.2026 |
|
||
|
Coherent US19247G1076 |
406,97 67,57 |
328,57 325,15 |
315,43 332,00 |
3,42 +1,05 |
23:05:00 11.08.2026 |
|
||
|
Lam Research US5128073062 |
402,65 47,80 |
311,41 306,40 |
309,48 316,75 |
5,01 +1,64 |
23:20:00 11.08.2026 |
|
||
|
Valero Energy US91913Y1001 |
387,96 40,45 |
323,92 314,95 |
314,45 324,20 |
8,97 +2,85 |
23:05:00 11.08.2026 |
|
||
|
Amphenol US0320951017 |
379,80 33,98 |
167,23 167,70 |
167,16 172,21 |
-0,47 -0,28 |
23:05:00 11.08.2026 |
|
||
|
Cardinal Health US14149Y1082 |
374,08 27,80 |
240,26 237,18 |
236,66 258,00 |
3,08 +1,30 |
23:05:00 11.08.2026 |
|
||
|
Eli Lilly US5324571083 |
363,93 34,57 |
1.215,02 1.231,94 |
1.209,53 1.237,00 |
-16,92 -1,37 |
23:05:00 11.08.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
348,43 57,22 |
474,32 469,56 |
463,21 475,97 |
4,76 +1,01 |
23:20:00 11.08.2026 |
|
||
|
McKesson US58155Q1031 |
347,31 28,30 |
901,77 879,87 |
877,33 902,05 |
21,90 +2,49 |
23:05:00 11.08.2026 |
|
||
|
Caseys General Stores US1475281036 |
335,45 31,76 |
829,91 854,46 |
828,48 857,07 |
-24,55 -2,87 |
23:20:00 11.08.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
308,91 50,22 |
307,15 308,00 |
303,12 311,91 |
-0,85 -0,28 |
23:05:00 11.08.2026 |
|
||
|
Corning US2193501051 |
305,09 40,89 |
159,19 157,76 |
158,29 161,75 |
1,43 +0,91 |
23:05:00 11.08.2026 |
|
||
|
Caterpillar US1491231015 |
301,44 33,61 |
843,37 837,58 |
842,11 864,19 |
5,79 +0,69 |
23:05:00 11.08.2026 |
|
||
|
Tapestry US8760301072 |
289,19 40,63 |
160,54 164,78 |
158,13 164,37 |
-4,24 -2,57 |
23:05:00 11.08.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
282,25 42,69 |
54,38 54,68 |
52,65 54,90 |
-0,30 -0,55 |
23:05:00 11.08.2026 |
|
||
|
Applied Materials US0382221051 |
273,87 47,77 |
525,61 522,12 |
522,66 539,57 |
3,49 +0,67 |
23:20:00 11.08.2026 |
|
||
|
Parker Hannifin US7010941042 |
262,02 30,26 |
1.061,33 1.060,50 |
1.058,38 1.075,84 |
0,83 +0,08 |
23:05:00 11.08.2026 |
|
||
|
United Rentals US9113631090 |
253,50 40,37 |
1.143,59 1.137,52 |
1.137,45 1.164,16 |
6,07 +0,53 |
23:05:00 11.08.2026 |
|
||
|
Unum Group US91529Y1064 |
245,58 32,57 |
76,38 62,42 |
76,38 76,38 |
-1,48 -1,90 |
08:02:00 11.08.2026 |
|
||
|
Ralph Lauren A US7512121010 |
227,17 38,77 |
397,72 406,89 |
396,51 406,35 |
-9,17 -2,25 |
23:05:00 11.08.2026 |
|
||
|
Williams-Sonoma US9699041011 |
226,32 46,20 |
250,59 250,82 |
250,13 254,86 |
-0,23 -0,09 |
23:05:00 11.08.2026 |
|
||
|
Baker Hughes US05722G1004 |
197,43 38,75 |
64,81 64,07 |
64,10 64,85 |
0,74 +1,15 |
23:20:00 11.08.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
194,83 26,48 |
160,32 159,43 |
159,43 160,91 |
0,89 +0,56 |
23:05:00 11.08.2026 |
|
||
|
Phillips 66 US7185461040 |
193,19 34,81 |
224,36 215,52 |
215,00 224,55 |
8,84 +4,10 |
23:05:00 11.08.2026 |
|
||
|
Grainger US3848021040 |
193,05 27,77 |
1.301,94 1.297,45 |
1.296,87 1.310,02 |
4,49 +0,35 |
23:05:00 11.08.2026 |
|
||
|
Williams Companies US9694571004 |
190,42 28,21 |
72,31 71,85 |
71,64 72,76 |
0,46 +0,64 |
23:05:00 11.08.2026 |
|
||
|
Cummins US2310211063 |
184,69 31,42 |
632,95 634,82 |
632,09 648,57 |
-1,87 -0,29 |
23:05:00 11.08.2026 |
|
||
|
NRG Energy US6293775085 |
179,17 44,10 |
119,79 118,91 |
119,54 122,25 |
0,88 +0,74 |
23:05:00 11.08.2026 |
|
||
|
Welltower US95040Q1040 |
178,31 24,66 |
226,01 235,04 |
225,55 233,36 |
-9,03 -3,84 |
23:05:00 11.08.2026 |
|
||
|
Eaton IE00B8KQN827 |
176,02 33,98 |
459,29 444,96 |
446,50 463,46 |
14,33 +3,22 |
23:05:00 11.08.2026 |
|
||
|
United Airlines US9100471096 |
174,86 51,33 |
126,31 123,76 |
123,94 127,02 |
2,55 +2,06 |
23:20:00 11.08.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
173,65 30,70 |
529,65 523,91 |
522,92 532,01 |
5,74 +1,10 |
23:20:00 11.08.2026 |
|
||
|
Cencora US03073E1055 |
169,22 26,96 |
333,87 325,00 |
325,60 333,95 |
8,87 +2,73 |
23:05:00 11.08.2026 |
|
||
|
Iron Mountain US46284V1017 |
164,93 31,71 |
122,39 121,56 |
121,84 123,24 |
0,83 +0,68 |
23:05:00 11.08.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
163,36 32,48 |
343,80 357,52 |
343,40 356,81 |
-13,72 -3,84 |
23:20:00 11.08.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
161,79 25,89 |
223,86 224,12 |
222,90 225,23 |
-0,26 -0,12 |
23:05:00 11.08.2026 |
|
||
|
Marriott US5719032022 |
159,74 29,44 |
349,49 348,44 |
347,49 352,11 |
1,05 +0,30 |
23:20:00 11.08.2026 |
|
||
|
Goldman Sachs US38141G1040 |
159,52 29,36 |
1.034,41 1.034,51 |
1.027,58 1.043,14 |
-0,10 -0,01 |
23:05:00 11.08.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
158,59 31,84 |
343,00 355,84 |
342,57 354,97 |
-12,84 -3,61 |
23:20:00 11.08.2026 |
|
||
|
PulteGroup US7458671010 |
157,06 35,67 |
132,42 130,05 |
130,18 132,75 |
2,37 +1,82 |
23:05:00 11.08.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
157,02 29,14 |
314,66 311,00 |
312,37 315,76 |
3,66 +1,18 |
23:05:00 11.08.2026 |
|
||
|
Diamondback Energy US25278X1090 |
156,49 28,75 |
201,71 198,97 |
197,73 203,21 |
2,74 +1,38 |
23:20:00 11.08.2026 |
|
||
|
Travelers US89417E1091 |
154,62 23,86 |
375,61 375,62 |
373,51 377,74 |
-0,01 +0,00 |
23:05:00 11.08.2026 |
|
||
|
NetApp US64110D1046 |
149,77 39,66 |
198,47 198,72 |
194,21 200,85 |
-0,25 -0,13 |
23:20:00 11.08.2026 |
|
||
|
Paccar US6937181088 |
149,60 27,83 |
132,53 131,24 |
131,00 133,00 |
1,29 +0,98 |
23:20:00 11.08.2026 |
|
||
|
CF Industries US1252691001 |
140,93 40,63 |
117,80 121,48 |
117,32 121,53 |
-3,68 -3,03 |
23:05:00 11.08.2026 |
|
||
|
ExxonMobil US30231G1022 |
139,93 28,94 |
119,34 136,72 |
0,00 0,00 |
-0,30 -0,25 |
07:43:00 02.07.2026 |
|
||
|
TJX Cos. US8725401090 |
138,42 24,09 |
155,74 158,82 |
155,49 158,60 |
-3,08 -1,94 |
23:05:00 11.08.2026 |
|
||
|
CBOE US12503M1080 |
138,25 27,61 |
282,61 285,35 |
280,13 286,73 |
-2,74 -0,96 |
23:05:00 11.08.2026 |
|
||
|
Nucor US6703461052 |
137,43 42,07 |
271,95 274,61 |
271,86 277,56 |
-2,66 -0,97 |
23:05:00 11.08.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
132,51 24,89 |
92,57 92,23 |
91,68 93,81 |
0,34 +0,37 |
23:20:00 11.08.2026 |
|
||
|
Occidental Petroleum US6745991058 |
132,28 43,48 |
59,06 58,65 |
58,44 59,55 |
0,41 +0,70 |
23:05:00 11.08.2026 |
|
||
|
Analog Devices US0326541051 |
130,24 32,61 |
385,30 383,93 |
384,94 394,16 |
1,38 +0,36 |
23:20:00 11.08.2026 |
|
||
|
Walmart US9311421039 |
129,80 22,86 |
113,26 112,66 |
112,19 113,34 |
0,60 +0,53 |
23:20:00 11.08.2026 |
|
||
|
Cadence Design Systems US1273871087 |
129,42 38,09 |
327,53 331,91 |
323,32 331,22 |
-4,38 -1,32 |
23:20:00 11.08.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
128,18 25,07 |
362,04 359,79 |
358,60 363,11 |
2,25 +0,63 |
23:05:00 11.08.2026 |
|
||
|
Progressive US7433151039 |
126,89 27,41 |
212,35 213,95 |
212,12 214,21 |
-1,60 -0,75 |
23:05:00 11.08.2026 |
|
||
|
Delta Air Lines US2473617023 |
125,55 41,35 |
90,41 89,21 |
88,93 90,90 |
1,20 +1,35 |
23:05:00 11.08.2026 |
|
||
|
Aflac US0010551028 |
124,91 21,19 |
121,07 121,94 |
120,95 121,89 |
-0,87 -0,71 |
23:05:00 11.08.2026 |
|
||
|
Cisco US17275R1023 |
122,36 26,76 |
120,43 122,57 |
120,14 123,10 |
-2,14 -1,75 |
23:20:00 11.08.2026 |
|
||
|
ConocoPhillips US20825C1045 |
122,21 35,57 |
125,92 123,03 |
122,61 126,05 |
2,89 +2,35 |
23:05:00 11.08.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
120,25 21,41 |
368,06 366,70 |
366,48 372,35 |
1,36 +0,37 |
23:05:00 11.08.2026 |
|
||
|
AbbVie US00287Y1091 |
118,55 27,56 |
250,09 247,97 |
247,44 250,77 |
2,12 +0,85 |
23:05:00 11.08.2026 |
|
||
|
Morgan Stanley US6174464486 |
118,25 30,36 |
215,07 215,33 |
213,58 216,80 |
-0,26 -0,12 |
23:05:00 11.08.2026 |
|
||
|
Costco Wholesale US22160K1051 |
116,87 25,33 |
944,32 952,75 |
938,21 954,70 |
-8,43 -0,88 |
23:20:00 11.08.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
116,73 23,40 |
139,08 141,15 |
139,03 141,36 |
-2,07 -1,47 |
23:05:00 11.08.2026 |
|
||
|
Apple US0378331005 |
114,76 28,35 |
304,91 308,26 |
302,80 309,95 |
-3,35 -1,09 |
23:20:00 11.08.2026 |
|
||
|
Texas Pacific Land US88262P1021 |
114,73 50,50 |
364,97 350,44 |
348,00 368,50 |
14,53 +4,15 |
23:05:00 11.08.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
112,62 31,15 |
154,76 150,70 |
152,76 154,84 |
4,06 +2,69 |
23:05:00 11.08.2026 |
|
||
|
Loews US5404241086 |
112,09 21,67 |
113,15 113,80 |
112,55 113,98 |
-0,65 -0,57 |
23:05:00 11.08.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
111,40 26,32 |
562,98 557,53 |
555,67 565,28 |
5,45 +0,98 |
23:05:00 11.08.2026 |
|
||
|
Datadog A US23804L1035 |
111,24 58,70 |
|
|
- - |
|
|
||
|
Expedia US30212P3038 |
111,22 49,55 |
321,07 314,01 |
310,91 325,66 |
7,06 +2,25 |
23:20:00 11.08.2026 |
|
||
|
EOG Resources US26875P1012 |
110,48 37,03 |
143,40 142,22 |
141,28 143,42 |
1,18 +0,83 |
23:05:00 11.08.2026 |
|
||
|
Cintas US1729081059 |
109,99 24,03 |
205,28 202,71 |
202,09 206,91 |
2,57 +1,27 |
23:20:00 11.08.2026 |
|
||
|
State Street US8574771031 |
107,23 30,01 |
187,22 186,68 |
186,19 188,83 |
0,54 +0,29 |
23:05:00 11.08.2026 |
|
||
|
Allstate US0200021014 |
105,09 28,64 |
262,23 269,67 |
261,35 267,98 |
-7,44 -2,76 |
23:05:00 11.08.2026 |
|
||
|
Motorola Solutions US6200763075 |
105,00 24,72 |
466,86 461,98 |
459,41 469,98 |
4,88 +1,06 |
23:05:00 11.08.2026 |
|
||
|
General Dynamics US3695501086 |
104,84 23,24 |
391,89 395,97 |
391,25 396,63 |
-4,08 -1,03 |
23:05:00 11.08.2026 |
|
||
|
Ross Stores US7782961038 |
104,44 31,55 |
251,81 254,83 |
251,44 255,49 |
-3,02 -1,18 |
23:20:00 11.08.2026 |
|
||
|
Fox US35137L1052 |
103,05 26,76 |
62,14 63,42 |
61,88 63,57 |
-1,28 -2,02 |
23:20:00 11.08.2026 |
|
||
|
Howmet Aerospace US4432011082 |
102,22 20,98 |
281,34 283,71 |
280,76 286,66 |
-2,37 -0,84 |
23:05:00 11.08.2026 |
|
||
|
Entergy US29364G1031 |
102,20 26,36 |
106,57 105,65 |
105,58 106,92 |
0,92 +0,87 |
23:05:00 11.08.2026 |
|
||
|
American Express US0258161092 |
102,13 30,44 |
340,81 338,86 |
338,49 343,37 |
1,95 +0,58 |
23:05:00 11.08.2026 |
|
||
|
CRH IE0001827041 |
100,93 31,71 |
|
|
- - |
|
|
||
|
Newmont US6516391066 |
100,72 40,81 |
117,21 117,26 |
116,00 118,20 |
-0,05 -0,04 |
23:05:00 11.08.2026 |
|
||
|
TransDigm Group US8936411003 |
97,82 30,36 |
1.242,04 1.223,48 |
1.223,61 1.250,51 |
18,56 +1,52 |
23:05:00 11.08.2026 |
|
||
|
Raymond James Financial US7547301090 |
96,81 29,67 |
180,02 179,09 |
177,95 181,00 |
0,93 +0,52 |
23:05:00 11.08.2026 |
|
||
|
Gilead Sciences US3755581036 |
94,43 25,68 |
135,77 133,06 |
132,35 136,85 |
2,71 +2,04 |
23:20:00 11.08.2026 |
|
||
|
Chevron US1667641005 |
94,34 27,19 |
196,66 194,91 |
194,30 197,41 |
1,75 +0,90 |
23:05:00 11.08.2026 |
|
||
|
AutoZone US0533321024 |
93,99 27,73 |
3.042,65 3.067,99 |
3.032,84 3.099,00 |
-25,34 -0,83 |
23:05:00 11.08.2026 |
|
||
|
Schlumberger AN8068571086 |
93,68 39,33 |
53,68 53,20 |
53,17 53,99 |
0,48 +0,90 |
23:05:00 11.08.2026 |
|
||
|
F5 Networks US3156161024 |
93,66 35,47 |
414,00 409,99 |
407,05 419,52 |
4,01 +0,98 |
23:20:00 11.08.2026 |
|
||
|
Fastenal US3119001044 |
92,66 24,95 |
52,38 52,15 |
52,15 52,92 |
0,23 +0,44 |
23:20:00 11.08.2026 |
|
||
|
Philip Morris US7181721090 |
90,83 24,68 |
186,22 186,00 |
184,75 187,26 |
0,22 +0,12 |
23:05:00 11.08.2026 |
|
||
|
Ametek US0311001004 |
90,63 24,20 |
256,30 252,88 |
253,05 257,86 |
3,42 +1,35 |
23:05:00 11.08.2026 |
|
||
|
Monster Beverage US61174X1090 |
89,45 23,68 |
45,53 91,43 |
45,16 46,60 |
-45,90 -50,20 |
23:20:00 11.08.2026 |
|
||
|
Snap-On US8330341012 |
89,34 24,19 |
411,78 411,11 |
411,37 415,97 |
0,67 +0,16 |
23:05:00 11.08.2026 |
|
||
|
Kinder Morgan US49456B1017 |
88,60 29,34 |
31,48 31,39 |
31,33 31,68 |
0,09 +0,29 |
23:05:00 11.08.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
87,19 18,90 |
516,38 529,42 |
515,74 528,99 |
-13,04 -2,46 |
23:05:00 11.08.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
87,02 45,74 |
68,87 70,51 |
68,30 70,67 |
-1,64 -2,33 |
23:05:00 11.08.2026 |
|
||
|
Citigroup US1729674242 |
86,34 30,42 |
135,77 135,22 |
135,36 137,14 |
0,55 +0,41 |
23:05:00 11.08.2026 |
|
||
|
APA US03743Q1085 |
85,41 35,77 |
40,62 41,02 |
40,37 41,23 |
-0,40 -0,98 |
23:20:00 11.08.2026 |
|
||
|
Republic Services US7607591002 |
85,28 21,02 |
215,08 214,62 |
214,48 217,04 |
0,46 +0,21 |
23:05:00 11.08.2026 |
|
||
|
Amgen US0311621009 |
84,68 26,86 |
414,30 417,20 |
412,23 421,58 |
-2,90 -0,70 |
23:20:00 11.08.2026 |
|
||
|
M&T Bank US55261F1049 |
83,22 30,69 |
252,16 251,13 |
250,94 253,89 |
1,03 +0,41 |
23:05:00 11.08.2026 |
|
||
|
Intel US4581401001 |
83,08 53,49 |
97,71 97,52 |
95,35 98,35 |
0,19 +0,19 |
23:20:00 11.08.2026 |
|
||
|
Assurant US04621X1081 |
82,48 26,68 |
281,41 287,22 |
280,92 286,38 |
-5,81 -2,02 |
23:05:00 11.08.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
81,15 20,62 |
85,02 86,63 |
84,31 87,85 |
-1,61 -1,86 |
23:05:00 11.08.2026 |
|
||
|
Wells Fargo US9497461015 |
80,62 32,16 |
87,45 87,52 |
87,28 88,49 |
-0,07 -0,08 |
23:05:00 11.08.2026 |
|
||
|
Microsoft US5949181045 |
79,37 28,18 |
503,81 506,06 |
499,68 505,33 |
-2,25 -0,44 |
23:20:00 11.08.2026 |
|
||
|
W. R. Berkley US0844231029 |
79,14 16,60 |
70,09 70,82 |
70,07 70,78 |
-0,73 -1,03 |
23:05:00 11.08.2026 |
|
||
|
Packaging US6951561090 |
78,29 25,96 |
257,43 254,75 |
254,05 258,31 |
2,68 +1,05 |
23:05:00 11.08.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
77,73 27,50 |
253,51 252,43 |
248,98 256,06 |
1,08 +0,43 |
23:05:00 11.08.2026 |
|
||
|
IBM US4592001014 |
77,58 31,79 |
238,42 236,31 |
235,50 241,78 |
2,11 +0,89 |
23:05:00 11.08.2026 |
|
||
|
FedEx US31428X1063 |
77,24 35,24 |
322,43 325,08 |
320,95 328,01 |
-2,65 -0,82 |
23:05:00 11.08.2026 |
|
||
|
Principal Financial Group US74251V1026 |
75,68 28,32 |
113,03 113,81 |
112,21 113,55 |
-0,78 -0,69 |
23:20:00 11.08.2026 |
|
||
|
Merck US58933Y1055 |
75,25 27,06 |
130,42 130,92 |
129,72 132,78 |
-0,50 -0,38 |
23:05:00 11.08.2026 |
|
||
|
ONEOK US6826801036 |
71,99 29,39 |
91,52 90,34 |
90,12 91,84 |
1,18 +1,31 |
23:05:00 11.08.2026 |
|
||
|
Oracle US68389X1054 |
70,68 43,39 |
145,48 151,05 |
144,25 151,80 |
-5,57 -3,69 |
23:05:00 11.08.2026 |
|
||
|
Simon Property Group US8288061091 |
69,67 29,19 |
219,53 220,55 |
219,08 223,52 |
-1,02 -0,46 |
23:05:00 11.08.2026 |
|
||
|
Amazon US0231351067 |
69,11 36,17 |
272,27 278,09 |
271,38 278,84 |
-5,82 -2,09 |
23:20:00 11.08.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
69,01 37,96 |
145,10 148,29 |
143,33 147,30 |
-3,19 -2,15 |
23:20:00 11.08.2026 |
|
||
|
HCA US40412C1018 |
68,88 30,07 |
411,44 414,03 |
410,05 419,15 |
-2,59 -0,63 |
23:05:00 11.08.2026 |
|
||
|
Lockheed Martin US5398301094 |
68,67 25,68 |
597,77 603,16 |
593,14 601,29 |
-5,39 -0,89 |
23:05:00 11.08.2026 |
|
||
|
Citizens Financial Group US1746101054 |
68,60 32,54 |
72,99 72,67 |
72,40 73,48 |
0,32 +0,44 |
23:05:00 11.08.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
68,48 43,13 |
599,12 594,92 |
593,42 612,37 |
4,20 +0,71 |
23:20:00 11.08.2026 |
|
||
|
Nisource US65473P1057 |
68,41 23,40 |
42,01 41,78 |
41,41 42,11 |
0,23 +0,55 |
23:05:00 11.08.2026 |
|
||
|
Deere US2441991054 |
67,43 30,67 |
617,95 609,28 |
607,45 620,78 |
8,67 +1,42 |
23:05:00 11.08.2026 |
|
||
|
Wabtec US9297401088 |
66,53 18,54 |
298,04 294,16 |
295,14 299,67 |
3,88 +1,32 |
23:05:00 11.08.2026 |
|
||
|
Linde IE000S9YS762 |
65,44 20,33 |
|
|
- - |
|
|
||
|
eBay US2786421030 |
65,23 34,31 |
106,01 107,71 |
105,74 107,82 |
-1,70 -1,58 |
23:20:00 11.08.2026 |
|
||
|
General Motors US37045V1008 |
64,84 36,78 |
89,35 87,96 |
87,91 89,69 |
1,39 +1,58 |
23:05:00 11.08.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
64,64 32,44 |
265,38 266,14 |
261,57 266,89 |
-0,76 -0,29 |
23:20:00 11.08.2026 |
|
||
|
Ventas US92276F1003 |
64,56 26,37 |
86,96 91,95 |
86,93 90,82 |
-4,99 -5,43 |
23:05:00 11.08.2026 |
|
||
|
Devon Energy US25179M1036 |
64,35 45,39 |
45,40 45,36 |
45,06 45,72 |
0,04 +0,09 |
23:05:00 11.08.2026 |
|
||
|
Halliburton US4062161017 |
63,79 43,29 |
33,80 33,64 |
33,60 33,95 |
0,16 +0,48 |
23:05:00 11.08.2026 |
|
||
|
MetLife US59156R1086 |
63,70 28,22 |
96,80 97,03 |
96,59 97,33 |
-0,23 -0,24 |
23:05:00 11.08.2026 |
|
||
|
Northern Trust US6658591044 |
63,47 29,56 |
187,78 187,86 |
187,42 189,60 |
-0,08 -0,04 |
23:20:00 11.08.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
63,18 24,22 |
237,50 237,63 |
236,35 239,48 |
-0,13 -0,05 |
23:05:00 11.08.2026 |
|
||
|
Synchrony Financial US87165B1035 |
62,87 37,73 |
78,47 78,19 |
78,11 79,40 |
0,28 +0,36 |
23:05:00 11.08.2026 |
|
||
|
Incyte US45337C1027 |
62,80 32,32 |
121,07 121,55 |
120,16 122,21 |
-0,48 -0,39 |
23:20:00 11.08.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
62,49 33,96 |
327,85 330,81 |
326,68 333,47 |
-2,96 -0,89 |
23:05:00 11.08.2026 |
|
||
|
Northrop Grumman US6668071029 |
62,48 27,30 |
575,69 577,89 |
573,50 580,21 |
-2,20 -0,38 |
23:05:00 11.08.2026 |
|
||
|
Booking US09857L1089 |
62,06 24,80 |
212,87 212,88 |
209,00 214,35 |
-0,01 +0,00 |
23:20:00 11.08.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
60,54 26,52 |
342,39 343,01 |
340,50 344,69 |
-0,62 -0,18 |
23:20:00 11.08.2026 |
|
||
|
Regions Financial US7591EP1005 |
60,18 32,26 |
31,60 31,46 |
31,34 31,71 |
0,14 +0,45 |
23:05:00 11.08.2026 |
|
||
|
Copart US2172041061 |
59,77 19,72 |
29,40 29,59 |
29,20 29,66 |
-0,19 -0,64 |
23:20:00 11.08.2026 |
|
||
|
Take Two US8740541094 |
59,30 34,51 |
250,50 253,57 |
247,83 254,90 |
-3,07 -1,21 |
23:20:00 11.08.2026 |
|
||
|
D.R. Horton US23331A1097 |
58,65 36,52 |
150,79 146,66 |
147,11 150,83 |
4,13 +2,82 |
23:05:00 11.08.2026 |
|
||
|
Emerson Electric US2910111044 |
58,62 27,96 |
164,38 158,71 |
159,00 164,42 |
5,67 +3,57 |
23:05:00 11.08.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
57,49 30,00 |
41,84 48,19 |
0,00 0,00 |
0,21 +0,50 |
08:05:00 23.06.2026 |
|
||
|
Darden Restaurants US2371941053 |
56,97 28,04 |
218,90 217,97 |
216,95 219,34 |
0,93 +0,43 |
23:05:00 11.08.2026 |
|
||
|
CSX US1264081035 |
56,59 24,73 |
49,94 50,12 |
49,78 50,66 |
-0,18 -0,36 |
23:20:00 11.08.2026 |
|
||
|
Ulta Beauty US90384S3031 |
56,16 35,19 |
541,35 548,66 |
540,41 553,00 |
-7,31 -1,33 |
23:20:00 11.08.2026 |
|
||
|
Waste Management US94106L1098 |
55,98 20,24 |
226,85 226,60 |
225,68 228,98 |
0,25 +0,11 |
23:05:00 11.08.2026 |
|
||
|
Bank of America US0605051046 |
55,93 28,72 |
64,00 63,86 |
63,75 64,26 |
0,14 +0,22 |
23:05:00 11.08.2026 |
|
||
|
CBRE Group A US12504L1098 |
55,85 31,84 |
147,46 143,94 |
144,56 148,26 |
3,52 +2,45 |
23:05:00 11.08.2026 |
|
||
|
MasterCard US57636Q1040 |
55,69 25,18 |
561,44 563,17 |
560,00 567,50 |
-1,73 -0,31 |
23:05:00 11.08.2026 |
|
||
|
Coca-Cola US1912161007 |
55,42 17,71 |
86,48 86,87 |
86,11 87,03 |
-0,39 -0,45 |
23:05:00 11.08.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
54,86 19,79 |
483,96 476,99 |
480,99 490,06 |
6,97 +1,46 |
23:05:00 11.08.2026 |
|
||
|
Texas Instruments US8825081040 |
54,51 33,47 |
281,24 280,44 |
278,67 285,89 |
0,80 +0,29 |
23:20:00 11.08.2026 |
|
||
|
Nasdaq US6311031081 |
54,44 26,68 |
95,02 95,62 |
94,94 96,00 |
-0,60 -0,63 |
23:20:00 11.08.2026 |
|
||
|
Visa US92826C8394 |
54,24 23,07 |
362,82 361,32 |
360,00 364,53 |
1,50 +0,42 |
23:05:00 11.08.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
54,20 22,67 |
40,18 40,03 |
39,81 40,26 |
0,15 +0,37 |
23:05:00 11.08.2026 |
|
||
|
American International Group (AIG) US0268747849 |
53,93 27,36 |
77,31 77,61 |
76,90 77,94 |
-0,30 -0,39 |
23:05:00 11.08.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
53,66 32,62 |
53,42 52,65 |
0,00 0,00 |
0,77 +1,46 |
02:00:00 12.06.2026 |
|
||
|
Johnson Johnson US4781601046 |
51,80 19,74 |
259,80 261,81 |
258,46 264,11 |
-2,01 -0,77 |
23:05:00 11.08.2026 |
|
||
|
Vulcan Materials US9291601097 |
50,84 29,86 |
287,79 285,34 |
284,14 289,02 |
2,45 +0,86 |
23:05:00 11.08.2026 |
|
||
|
NVR US62944T1051 |
50,79 21,18 |
6.429,96 6.292,28 |
6.306,97 6.432,32 |
137,68 +2,19 |
23:05:00 11.08.2026 |
|
||
|
Bunge BMG169621056 |
50,24 20,56 |
105,99 106,45 |
0,00 0,00 |
-0,46 -0,43 |
21:00:00 31.10.2023 |
|
||
|
Cincinnati Financial US1720621010 |
49,71 25,89 |
173,21 173,86 |
172,40 173,86 |
-0,65 -0,37 |
23:20:00 11.08.2026 |
|
||
|
Charles Schwab US8085131055 |
48,70 34,54 |
107,70 107,99 |
107,37 108,38 |
-0,29 -0,27 |
23:05:00 11.08.2026 |
|
||
|
NOV US62955J1034 |
48,44 31,96 |
17,70 15,90 |
17,70 17,70 |
0,80 +4,73 |
08:07:00 11.08.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
48,32 27,41 |
553,67 549,54 |
547,20 557,45 |
4,13 +0,75 |
23:05:00 11.08.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
47,91 32,16 |
22,29 22,67 |
22,28 22,86 |
-0,38 -1,68 |
23:20:00 11.08.2026 |
|
||
|
Synopsys US8716071076 |
47,37 43,48 |
410,91 411,68 |
402,53 412,07 |
-0,77 -0,19 |
23:20:00 11.08.2026 |
|
||
|
Netflix US64110L1061 |
46,41 43,90 |
74,79 76,29 |
74,49 76,89 |
-1,50 -1,97 |
23:20:00 11.08.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
46,30 27,70 |
177,21 179,00 |
176,90 178,95 |
-1,79 -1,00 |
23:05:00 11.08.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
44,20 27,27 |
365,70 369,90 |
365,65 369,92 |
-4,20 -1,14 |
23:05:00 11.08.2026 |
|
||
|
Consolidated Edison US2091151041 |
43,09 22,50 |
107,50 106,30 |
105,90 107,64 |
1,20 +1,13 |
23:05:00 11.08.2026 |
|
||
|
Southern US8425871071 |
42,59 19,75 |
91,92 91,34 |
91,03 92,08 |
0,58 +0,63 |
23:05:00 11.08.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
41,58 37,46 |
1.402,11 1.381,10 |
1.383,63 1.431,00 |
21,01 +1,52 |
23:20:00 11.08.2026 |
|
||
|
American Electric Power US0255371017 |
41,57 24,09 |
123,58 122,84 |
122,28 123,82 |
0,74 +0,60 |
23:20:00 11.08.2026 |
|
||
|
Erie Indemnity US29530P1021 |
40,79 34,00 |
256,64 252,35 |
250,47 258,27 |
4,29 +1,70 |
23:20:00 11.08.2026 |
|
||
|
Tesla US88160R1014 |
40,68 58,71 |
332,81 330,88 |
329,53 336,20 |
1,93 +0,58 |
23:20:00 11.08.2026 |
|
||
|
DaVita US23918K1088 |
40,68 38,78 |
178,34 183,69 |
177,99 186,85 |
-5,35 -2,91 |
23:05:00 11.08.2026 |
|
||
|
Altria US02209S1033 |
40,35 23,91 |
65,03 65,54 |
64,51 65,37 |
-0,51 -0,78 |
23:05:00 11.08.2026 |
|
||
|
Rockwell Automation US7739031091 |
39,70 33,43 |
447,00 435,22 |
436,90 448,98 |
11,78 +2,71 |
23:05:00 11.08.2026 |
|
||
|
News B US65249B2088 |
38,69 30,53 |
32,67 32,50 |
32,39 32,90 |
0,17 +0,52 |
23:20:00 11.08.2026 |
|
||
|
Stryker US8636671013 |
36,77 25,76 |
348,15 345,81 |
344,45 349,65 |
2,34 +0,68 |
23:05:00 11.08.2026 |
|
||
|
VeriSign US92343E1029 |
36,67 29,36 |
287,63 293,34 |
287,30 295,76 |
-5,71 -1,95 |
23:20:00 11.08.2026 |
|
||
|
Leidos US5253271028 |
36,52 17,44 |
140,89 139,10 |
137,88 142,92 |
1,79 +1,29 |
23:05:00 11.08.2026 |
|
||
|
Deckers Outdoor US2435371073 |
36,15 43,84 |
93,84 97,44 |
93,16 95,75 |
-3,60 -3,69 |
23:05:00 11.08.2026 |
|
||
|
Dollar Tree US2567461080 |
35,60 41,80 |
128,06 129,37 |
127,09 129,49 |
-1,31 -1,01 |
23:20:00 11.08.2026 |
|
||
|
Kroger US5010441013 |
35,49 29,87 |
56,25 56,48 |
55,81 56,96 |
-0,23 -0,41 |
23:05:00 11.08.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
35,41 30,58 |
273,87 278,40 |
270,97 279,50 |
-4,53 -1,63 |
23:05:00 11.08.2026 |
|
||
|
Union Pacific US9078181081 |
34,46 23,94 |
292,87 292,24 |
290,34 293,93 |
0,63 +0,22 |
23:05:00 11.08.2026 |
|
||
|
Masco US5745991068 |
33,00 31,58 |
76,14 74,72 |
74,78 76,15 |
1,42 +1,90 |
23:05:00 11.08.2026 |
|
||
|
Norfolk Southern US6558441084 |
32,69 25,31 |
334,60 333,95 |
333,00 336,36 |
0,65 +0,19 |
23:05:00 11.08.2026 |
|
||
|
Illinois Tool Works US4523081093 |
32,14 21,84 |
293,15 294,52 |
292,81 297,22 |
-1,37 -0,47 |
23:05:00 11.08.2026 |
|
||
|
Exelon US30161N1019 |
31,94 23,54 |
44,87 44,50 |
44,34 45,04 |
0,37 +0,83 |
23:20:00 11.08.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
31,90 31,95 |
80,46 80,49 |
79,30 80,83 |
-0,03 -0,04 |
23:05:00 11.08.2026 |
|
||
|
Ecolab US2788651006 |
31,73 24,18 |
284,63 284,40 |
282,78 286,34 |
0,23 +0,08 |
23:05:00 11.08.2026 |
|
||
|
CDW US12514G1085 |
31,39 19,28 |
135,37 136,43 |
134,36 136,83 |
-1,06 -0,78 |
23:20:00 11.08.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
31,36 33,33 |
797,00 808,05 |
796,66 813,63 |
-11,05 -1,37 |
23:20:00 11.08.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
31,31 28,50 |
254,23 251,76 |
251,57 254,26 |
2,47 +0,98 |
23:05:00 11.08.2026 |
|
||
|
Capital One Financial US14040H1059 |
31,13 37,19 |
219,15 218,97 |
218,46 221,24 |
0,18 +0,08 |
23:05:00 11.08.2026 |
|
||
|
CME Group A US12572Q1058 |
30,39 23,42 |
259,32 263,65 |
258,79 262,85 |
-4,33 -1,64 |
23:20:00 11.08.2026 |
|
||
|
Sempra Energy US8168511090 |
29,98 25,53 |
85,48 84,31 |
83,95 85,73 |
1,17 +1,39 |
23:05:00 11.08.2026 |
|
||
|
Las Vegas Sands US5178341070 |
29,50 32,25 |
45,72 45,46 |
45,16 45,94 |
0,26 +0,57 |
23:05:00 11.08.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
29,41 23,39 |
151,25 150,54 |
149,62 151,66 |
0,71 +0,47 |
23:05:00 11.08.2026 |
|
||
|
Automatic Data Processing US0530151036 |
29,10 24,49 |
271,09 273,68 |
270,44 273,04 |
-2,59 -0,94 |
23:20:00 11.08.2026 |
|
||
|
Equinix US29444U7000 |
29,05 29,19 |
1.032,40 1.043,38 |
1.031,69 1.050,00 |
-10,98 -1,05 |
23:20:00 11.08.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
28,44 22,99 |
191,25 190,79 |
189,17 192,32 |
0,46 +0,24 |
23:05:00 11.08.2026 |
|
||
|
Moodys US6153691059 |
28,23 28,69 |
476,48 478,14 |
474,12 480,85 |
-1,66 -0,35 |
23:05:00 11.08.2026 |
|
||
|
Invesco BMG491BT1088 |
27,85 36,41 |
31,36 31,74 |
31,34 32,24 |
-0,38 -1,20 |
23:05:00 11.08.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
27,56 23,08 |
100,04 99,23 |
98,92 100,34 |
0,81 +0,82 |
23:05:00 11.08.2026 |
|
||
|
Dover US2600031080 |
27,28 26,22 |
208,45 210,10 |
208,21 212,73 |
-1,65 -0,79 |
23:05:00 11.08.2026 |
|
||
|
Activision Blizzard US00507V1098 |
26,86 19,93 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Textron US8832031012 |
26,58 28,60 |
88,21 89,20 |
87,93 89,32 |
-0,99 -1,11 |
23:05:00 11.08.2026 |
|
||
|
Sherwin-Williams US8243481061 |
26,50 29,89 |
364,42 362,71 |
361,36 367,69 |
1,71 +0,47 |
23:05:00 11.08.2026 |
|
||
|
Airbnb US0090661010 |
26,23 43,27 |
|
|
- - |
|
|
||
|
BlackRock US09290D1019 |
25,77 25,94 |
1.148,84 1.131,40 |
1.128,45 1.152,38 |
17,44 +1,54 |
23:05:00 11.08.2026 |
|
||
|
Digital Realty Trust US2538681030 |
25,50 30,63 |
190,81 191,30 |
190,20 192,97 |
-0,49 -0,26 |
23:05:00 11.08.2026 |
|
||
|
Corteva US22052L1044 |
25,43 20,69 |
76,22 76,47 |
75,59 76,93 |
-0,25 -0,33 |
23:05:00 11.08.2026 |
|
||
|
Ameren US0236081024 |
25,42 22,18 |
107,82 107,00 |
106,50 108,06 |
0,82 +0,77 |
23:05:00 11.08.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
25,35 27,79 |
183,33 184,64 |
183,00 185,64 |
-1,31 -0,71 |
23:05:00 11.08.2026 |
|
||
|
Blackstone US09260D1072 |
25,20 39,62 |
147,17 141,66 |
141,88 148,27 |
5,51 +3,89 |
23:05:00 11.08.2026 |
|
||
|
Comerica US2003401070 |
24,56 39,79 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
T-Mobile US US8725901040 |
24,50 27,44 |
178,58 178,20 |
176,83 181,64 |
0,38 +0,21 |
23:20:00 11.08.2026 |
|
||
|
Church Dwight US1713401024 |
24,18 23,55 |
102,78 103,30 |
102,31 103,41 |
-0,52 -0,50 |
23:05:00 11.08.2026 |
|
||
|
Allegion IE00BFRT3W74 |
24,10 28,77 |
168,44 165,53 |
165,99 168,55 |
2,91 +1,76 |
23:05:00 11.08.2026 |
|
||
|
Edison International US2810201077 |
24,08 27,53 |
69,89 67,83 |
67,83 70,24 |
2,06 +3,04 |
23:05:00 11.08.2026 |
|
||
|
PPL US69351T1060 |
23,98 21,05 |
35,28 34,99 |
34,89 35,47 |
0,29 +0,83 |
23:05:00 11.08.2026 |
|
||
|
FirstEnergy US3379321074 |
23,60 21,70 |
46,84 46,76 |
46,47 47,12 |
0,08 +0,17 |
23:05:00 11.08.2026 |
|
||
|
Aon IE00BLP1HW54 |
23,29 16,55 |
356,46 356,97 |
354,21 359,09 |
-0,51 -0,14 |
23:05:00 11.08.2026 |
|
||
|
Marvell Technology US5738741041 |
23,16 40,95 |
|
|
- - |
|
|
||
|
Rollins US7757111049 |
21,87 18,94 |
37,01 37,23 |
36,84 37,30 |
-0,22 -0,59 |
23:05:00 11.08.2026 |
|
||
|
Huntington BancAkties US4461501045 |
21,60 31,45 |
17,77 17,60 |
17,58 17,84 |
0,17 +0,97 |
23:20:00 11.08.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
21,02 19,64 |
92,31 93,15 |
92,13 93,35 |
-0,84 -0,90 |
23:05:00 11.08.2026 |
|
||
|
Boston Scientific US1011371077 |
20,13 30,75 |
51,19 50,46 |
50,13 51,50 |
0,73 +1,45 |
23:05:00 11.08.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
20,11 23,68 |
75,21 74,56 |
74,46 75,32 |
0,65 +0,87 |
23:05:00 11.08.2026 |
|
||
|
News US65249B1098 |
18,45 28,45 |
28,63 28,49 |
28,27 28,71 |
0,14 +0,49 |
23:20:00 11.08.2026 |
|
||
|
Lowes Companies US5486611073 |
18,27 27,53 |
221,25 218,88 |
219,00 223,91 |
2,37 +1,08 |
23:05:00 11.08.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
18,15 17,45 |
170,73 173,40 |
169,77 174,45 |
-2,67 -1,54 |
23:05:00 11.08.2026 |
|
||
|
Prudential Financial US7443201022 |
18,11 25,60 |
122,32 122,11 |
121,45 122,80 |
0,21 +0,17 |
23:05:00 11.08.2026 |
|
||
|
McDonalds US5801351017 |
17,98 18,75 |
274,15 273,72 |
271,33 274,21 |
0,43 +0,16 |
23:05:00 11.08.2026 |
|
||
|
DTE Energy US2333311072 |
17,94 20,86 |
137,64 136,78 |
135,78 138,06 |
0,86 +0,63 |
23:05:00 11.08.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
17,57 36,75 |
401,23 393,38 |
393,10 401,98 |
7,85 +2,00 |
23:20:00 11.08.2026 |
|
||
|
CVS Health US1266501006 |
17,47 32,77 |
93,50 95,67 |
93,01 96,33 |
-2,17 -2,27 |
23:05:00 11.08.2026 |
|
||
|
Henry Schein US8064071025 |
17,21 25,75 |
89,18 88,08 |
88,00 90,02 |
1,10 +1,25 |
23:20:00 11.08.2026 |
|
||
|
Sysco US8718291078 |
16,81 24,33 |
84,26 83,87 |
83,39 84,48 |
0,39 +0,47 |
23:05:00 11.08.2026 |
|
||
|
Atmos Energy US0495601058 |
16,78 14,81 |
169,21 167,92 |
167,44 169,46 |
1,29 +0,77 |
23:05:00 11.08.2026 |
|
||
|
Carnival PA1436583006 |
16,68 54,57 |
23,44 25,77 |
0,00 0,00 |
1,41 +6,38 |
21:51:00 06.05.2026 |
|
||
|
Globe Life US37959E1029 |
16,46 15,76 |
181,04 183,26 |
181,03 183,88 |
-2,22 -1,21 |
23:05:00 11.08.2026 |
|
||
|
Duke Energy US26441C2044 |
16,33 20,33 |
123,19 121,19 |
120,94 123,34 |
2,00 +1,65 |
23:05:00 11.08.2026 |
|
||
|
Regency Centers US7588491032 |
15,93 22,56 |
75,82 76,11 |
75,35 76,28 |
-0,29 -0,38 |
23:20:00 11.08.2026 |
|
||
|
Universal Health Services US9139031002 |
15,81 32,99 |
168,72 172,74 |
168,69 174,98 |
-4,02 -2,33 |
23:05:00 11.08.2026 |
|
||
|
YUM! Brands US9884981013 |
14,83 21,90 |
144,75 145,33 |
143,00 145,39 |
-0,58 -0,40 |
23:05:00 11.08.2026 |
|
||
|
U.S. Bancorp US9029733048 |
14,81 31,46 |
64,29 64,19 |
63,92 64,56 |
0,10 +0,16 |
23:05:00 11.08.2026 |
|
||
|
Microchip Technology US5950171042 |
14,76 44,06 |
81,02 81,39 |
80,69 83,41 |
-0,37 -0,45 |
23:20:00 11.08.2026 |
|
||
|
Xcel Energy US98389B1008 |
14,69 23,73 |
77,66 76,87 |
76,48 77,84 |
0,79 +1,03 |
23:20:00 11.08.2026 |
|
||
|
Fortinet US34959E1091 |
14,60 33,01 |
161,89 164,21 |
160,92 163,92 |
-2,32 -1,41 |
23:20:00 11.08.2026 |
|
||
|
ABIOMED US0036541003 |
14,52 31,19 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
CMS Energy US1258961002 |
14,36 22,05 |
69,62 69,06 |
68,75 69,79 |
0,56 +0,81 |
23:05:00 11.08.2026 |
|
||
|
Alliant Energy US0188021085 |
14,35 22,31 |
68,58 68,21 |
67,54 68,76 |
0,37 +0,54 |
23:20:00 11.08.2026 |
|
||
|
Omnicom Group US6819191064 |
14,21 29,13 |
85,95 84,65 |
83,76 86,63 |
1,30 +1,54 |
23:05:00 11.08.2026 |
|
||
|
WEC Energy Group US92939U1060 |
13,89 20,54 |
106,68 106,12 |
105,52 107,01 |
0,56 +0,53 |
23:05:00 11.08.2026 |
|
||
|
QUALCOMM US7475251036 |
13,74 42,91 |
162,68 162,17 |
161,43 164,60 |
0,51 +0,31 |
23:20:00 11.08.2026 |
|
||
|
KeyCorp US4932671088 |
13,26 40,64 |
22,69 22,68 |
22,59 22,87 |
0,01 +0,04 |
23:05:00 11.08.2026 |
|
||
|
MGM Resorts International US5529531015 |
13,00 40,36 |
44,13 43,36 |
43,38 44,22 |
0,77 +1,78 |
23:05:00 11.08.2026 |
|
||
|
Kimco Realty US49446R1095 |
12,62 25,72 |
23,97 24,11 |
23,93 24,18 |
-0,14 -0,58 |
23:05:00 11.08.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
11,95 29,95 |
605,00 599,69 |
594,89 606,08 |
5,31 +0,89 |
23:05:00 11.08.2026 |
|
||
|
ServiceNow US81762P1021 |
11,75 45,57 |
127,54 127,44 |
125,22 128,94 |
0,10 +0,08 |
23:05:00 11.08.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
11,53 26,32 |
309,31 308,18 |
307,36 311,42 |
1,13 +0,37 |
23:05:00 11.08.2026 |
|
||
|
3M US88579Y1010 |
11,10 29,35 |
183,13 182,04 |
181,94 184,23 |
1,09 +0,60 |
23:05:00 11.08.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
10,38 41,23 |
236,38 233,43 |
233,46 240,74 |
2,95 +1,26 |
23:20:00 11.08.2026 |
|
||
|
Genuine Parts US3724601055 |
10,28 28,46 |
135,09 134,54 |
133,91 137,16 |
0,55 +0,41 |
23:05:00 11.08.2026 |
|
||
|
Home Depot US4370761029 |
9,89 24,92 |
354,48 350,78 |
350,81 358,36 |
3,70 +1,05 |
23:05:00 11.08.2026 |
|
||
|
Fortive US34959J1088 |
9,67 26,06 |
61,68 61,75 |
61,63 62,61 |
-0,07 -0,11 |
23:05:00 11.08.2026 |
|
||
|
DexCom US2521311074 |
9,33 32,92 |
89,53 87,65 |
87,18 89,56 |
1,88 +2,14 |
23:20:00 11.08.2026 |
|
||
|
Wynn Resorts US9831341071 |
9,03 41,80 |
104,79 102,50 |
101,91 104,84 |
2,29 +2,23 |
23:20:00 11.08.2026 |
|
||
|
Prologis US74340W1036 |
8,95 30,38 |
139,50 138,76 |
137,39 140,16 |
0,74 +0,53 |
23:05:00 11.08.2026 |
|
||
|
Otis Worldwide US68902V1070 |
8,81 16,12 |
73,04 72,87 |
72,74 73,41 |
0,17 +0,23 |
23:05:00 11.08.2026 |
|
||
|
AT&T US00206R1023 |
8,42 25,65 |
24,50 24,05 |
23,98 24,50 |
0,45 +1,87 |
23:05:00 11.08.2026 |
|
||
|
Franklin Resources US3546131018 |
5,90 31,23 |
33,36 33,52 |
33,32 33,83 |
-0,16 -0,48 |
23:05:00 11.08.2026 |
|
||
|
NextEra Energy US65339F1012 |
5,63 28,74 |
85,74 84,70 |
84,40 85,79 |
1,04 +1,23 |
23:05:00 11.08.2026 |
|
||
|
IDEX US45167R1041 |
5,52 16,37 |
237,31 233,27 |
233,68 237,60 |
4,04 +1,73 |
23:05:00 11.08.2026 |
|
||
|
Public Storage US74460D1090 |
5,39 27,20 |
325,10 325,71 |
322,18 327,04 |
-0,61 -0,19 |
23:05:00 11.08.2026 |
|
||
|
Akamai US00971T1016 |
5,35 37,41 |
116,67 117,65 |
116,28 119,11 |
-0,98 -0,83 |
23:20:00 11.08.2026 |
|
||
|
Waters US9418481035 |
5,33 34,89 |
415,00 411,77 |
409,22 415,32 |
3,23 +0,78 |
23:05:00 11.08.2026 |
|
||
|
Elevance Health US0367521038 |
5,19 31,88 |
390,37 397,70 |
388,24 403,33 |
-7,33 -1,84 |
23:05:00 11.08.2026 |
|
||
|
Paychex US7043261079 |
4,83 26,59 |
121,30 121,18 |
119,69 121,73 |
0,12 +0,10 |
23:20:00 11.08.2026 |
|
||
|
HP US40434L1052 |
4,48 38,77 |
29,07 29,80 |
28,79 29,68 |
-0,73 -2,45 |
23:05:00 11.08.2026 |
|
||
|
Procter Gamble US7427181091 |
4,33 19,10 |
145,21 146,44 |
143,95 145,61 |
-1,23 -0,84 |
23:05:00 11.08.2026 |
|
||
|
Hershey US4278661081 |
3,93 26,52 |
181,98 182,75 |
180,88 183,08 |
-0,77 -0,42 |
23:05:00 11.08.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
3,61 27,23 |
180,97 181,18 |
177,83 182,84 |
-0,21 -0,12 |
23:20:00 11.08.2026 |
|
||
|
Mondelez US6092071058 |
3,12 22,95 |
61,78 61,53 |
60,87 61,83 |
0,25 +0,41 |
23:20:00 11.08.2026 |
|
||
|
Ford Motor US3453708600 |
2,86 44,16 |
13,98 14,00 |
13,87 14,18 |
-0,02 -0,14 |
23:05:00 11.08.2026 |
|
||
|
Carvana US1468691027 |
2,13 110,64 |
72,00 74,16 |
69,78 73,59 |
-2,16 -2,91 |
23:05:00 11.08.2026 |
|
||
|
UnitedHealth US91324P1021 |
1,87 33,80 |
402,19 408,74 |
401,34 410,83 |
-6,55 -1,60 |
23:05:00 11.08.2026 |
|
||
|
Boeing US0970231058 |
0,77 36,72 |
233,24 232,79 |
232,91 237,00 |
0,45 +0,19 |
23:05:00 11.08.2026 |
|
||
|
Centene US15135B1017 |
0,71 41,42 |
64,88 66,57 |
64,74 67,75 |
-1,69 -2,54 |
23:05:00 11.08.2026 |
|
||
|
Carrier Global US14448C1045 |
0,34 21,96 |
63,62 63,44 |
63,03 64,46 |
0,18 +0,28 |
23:05:00 11.08.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Cooper Cos. US2166484020 |
-0,58 19,16 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
STERIS IE00BFY8C754 |
-0,63 20,49 |
238,23 238,91 |
237,36 241,02 |
-0,68 -0,28 |
23:05:00 11.08.2026 |
|
||
|
IQVIA US46266C1053 |
-0,95 36,61 |
243,84 241,99 |
241,33 245,11 |
1,85 +0,76 |
23:05:00 11.08.2026 |
|
||
|
Jack Henry Associates US4262811015 |
-1,13 17,96 |
153,63 155,08 |
153,37 155,89 |
-1,45 -0,94 |
23:20:00 11.08.2026 |
|
||
|
Seagate Technology IE00BKVD2N49 |
-2,74 27,51 |
820,52 800,99 |
794,70 826,74 |
19,53 +2,44 |
23:20:00 11.08.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-2,87 27,20 |
63,61 64,84 |
63,55 65,00 |
-1,23 -1,90 |
23:05:00 11.08.2026 |
|
||
|
Dominos Pizza US25754A2015 |
-3,85 21,76 |
357,34 347,85 |
344,38 361,39 |
9,49 +2,73 |
23:20:00 11.08.2026 |
|
||
|
Agilent Technologies US00846U1016 |
-4,04 31,08 |
149,49 148,72 |
147,69 150,15 |
0,77 +0,52 |
23:05:00 11.08.2026 |
|
||
|
Hasbro US4180561072 |
-4,58 33,68 |
97,04 94,49 |
94,50 97,88 |
2,55 +2,70 |
23:20:00 11.08.2026 |
|
||
|
Southwest Airlines US8447411088 |
-4,79 38,48 |
45,52 44,90 |
44,98 45,88 |
0,62 +1,38 |
23:05:00 11.08.2026 |
|
||
|
S&P Global US78409V1044 |
-4,95 26,46 |
408,69 410,94 |
407,76 412,10 |
-2,25 -0,55 |
23:05:00 11.08.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
-5,23 33,53 |
1.437,18 1.427,53 |
1.415,38 1.444,39 |
9,65 +0,68 |
23:05:00 11.08.2026 |
|
||
|
Evergy US30034W1062 |
-5,31 11,16 |
82,03 82,09 |
81,46 82,82 |
-0,06 -0,07 |
23:20:00 11.08.2026 |
|
||
|
Humana US4448591028 |
-5,92 40,49 |
372,82 385,70 |
371,99 386,51 |
-12,88 -3,34 |
23:05:00 11.08.2026 |
|
||
|
Xylem US98419M1009 |
-5,93 28,65 |
123,18 121,19 |
121,72 123,50 |
1,99 +1,64 |
23:05:00 11.08.2026 |
|
||
|
Teledyne Technologies US8793601050 |
-6,67 17,36 |
681,74 690,25 |
674,43 694,00 |
-8,51 -1,23 |
23:05:00 11.08.2026 |
|
||
|
Keysight Technologies US49338L1035 |
-7,09 21,43 |
343,70 335,41 |
337,77 345,32 |
8,29 +2,47 |
23:05:00 11.08.2026 |
|
||
|
J. M. Smucker US8326964058 |
-7,86 27,64 |
117,34 118,07 |
116,94 118,94 |
-0,73 -0,62 |
23:05:00 11.08.2026 |
|
||
|
Starbucks US8552441094 |
-8,24 31,24 |
106,66 104,65 |
104,14 106,89 |
2,01 +1,92 |
23:20:00 11.08.2026 |
|
||
|
NortonLifeLock US6687711084 |
-8,65 22,84 |
29,01 29,29 |
28,71 29,40 |
-0,28 -0,96 |
23:20:00 11.08.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
-8,70 25,68 |
351,37 352,13 |
348,59 354,02 |
-0,76 -0,22 |
23:05:00 11.08.2026 |
|
||
|
Realty US7561091049 |
-8,84 19,75 |
61,89 61,89 |
61,50 62,22 |
0,00 +0,00 |
23:05:00 11.08.2026 |
|
||
|
Tractor Supply US8923561067 |
-9,10 34,88 |
35,29 34,62 |
34,41 36,41 |
0,67 +1,94 |
23:20:00 11.08.2026 |
|
||
|
Essex Property Trust US2971781057 |
-9,52 23,94 |
282,46 283,21 |
281,94 283,67 |
-0,75 -0,26 |
23:05:00 11.08.2026 |
|
||
|
PepsiCo US7134481081 |
-9,78 20,34 |
138,41 137,73 |
136,93 138,50 |
0,68 +0,49 |
23:20:00 11.08.2026 |
|
||
|
Pentair IE00BLS09M33 |
-10,06 31,81 |
67,19 66,73 |
66,30 67,81 |
0,46 +0,69 |
23:05:00 11.08.2026 |
|
||
|
Teradyne US8807701029 |
-10,08 30,25 |
379,56 365,10 |
372,39 387,75 |
14,46 +3,96 |
23:20:00 11.08.2026 |
|
||
|
A.O. Smith US8318652091 |
-10,10 27,27 |
63,67 62,41 |
62,51 63,91 |
1,26 +2,02 |
23:05:00 11.08.2026 |
|
||
|
Dominion Energy US25746U1097 |
-10,20 24,97 |
68,10 67,15 |
67,04 68,12 |
0,95 +1,41 |
23:05:00 11.08.2026 |
|
||
|
Invitation Homes US46187W1071 |
-10,61 18,17 |
29,79 29,89 |
29,70 30,01 |
-0,10 -0,33 |
23:05:00 11.08.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
-10,92 36,35 |
32,00 32,14 |
31,64 32,23 |
-0,14 -0,44 |
23:05:00 11.08.2026 |
|
||
|
Alaska Air Group US0116591092 |
-11,71 40,98 |
40,91 32,66 |
40,91 40,91 |
-2,22 -5,15 |
08:03:00 11.08.2026 |
|
||
|
L3Harris Technologies US5024311095 |
-11,92 18,23 |
286,02 289,72 |
285,67 290,70 |
-3,70 -1,28 |
23:05:00 11.08.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-12,06 24,99 |
109,72 108,62 |
108,45 110,14 |
1,10 +1,01 |
23:05:00 11.08.2026 |
|
||
|
MSCI US55354G1004 |
-13,28 24,12 |
561,71 563,08 |
558,86 565,33 |
-1,37 -0,24 |
23:05:00 11.08.2026 |
|
||
|
Tyler Technologies US9022521051 |
-13,29 23,59 |
322,93 318,63 |
313,39 325,10 |
4,30 +1,35 |
23:05:00 11.08.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-13,58 29,18 |
41,98 42,52 |
41,72 42,46 |
-0,54 -1,27 |
23:05:00 11.08.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
-13,68 35,72 |
586,64 595,76 |
586,01 598,21 |
-9,12 -1,53 |
23:20:00 11.08.2026 |
|
||
|
Verizon US92343V1044 |
-14,84 23,50 |
47,27 47,03 |
46,80 47,45 |
0,24 +0,51 |
23:05:00 11.08.2026 |
|
||
|
Extra Space Storage US30225T1025 |
-14,96 27,38 |
146,55 146,66 |
145,85 147,68 |
-0,11 -0,08 |
23:05:00 11.08.2026 |
|
||
|
Avery Dennison US0536111091 |
-15,14 25,51 |
179,73 178,35 |
177,18 180,17 |
1,38 +0,77 |
23:05:00 11.08.2026 |
|
||
|
Fox US35137L2043 |
-16,41 19,05 |
55,34 56,33 |
55,01 56,22 |
-0,99 -1,76 |
23:20:00 11.08.2026 |
|
||
|
Roper Technolgies US7766961061 |
-16,49 26,07 |
399,50 403,89 |
398,31 403,99 |
-4,39 -1,09 |
23:20:00 11.08.2026 |
|
||
|
AvalonBay Communities US0534841012 |
-16,75 21,70 |
181,76 183,84 |
181,73 184,12 |
-2,08 -1,13 |
23:05:00 11.08.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-17,74 21,95 |
108,57 108,02 |
107,30 108,71 |
0,55 +0,51 |
23:20:00 11.08.2026 |
|
||
|
Salesforce US79466L3024 |
-17,76 39,48 |
197,47 197,51 |
195,69 199,38 |
-0,04 -0,02 |
23:05:00 11.08.2026 |
|
||
|
Lennar US5260571048 |
-18,06 36,20 |
87,55 85,60 |
85,74 87,69 |
1,95 +2,28 |
23:05:00 11.08.2026 |
|
||
|
Equity Residential US29476L1070 |
-18,37 23,36 |
65,09 65,83 |
65,04 65,93 |
-0,74 -1,12 |
23:05:00 11.08.2026 |
|
||
|
Eversource Energy US30040W1080 |
-18,54 27,40 |
71,13 71,17 |
70,65 71,60 |
-0,04 -0,06 |
23:05:00 11.08.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-18,63 34,48 |
93,66 92,03 |
91,98 93,90 |
1,63 +1,77 |
23:05:00 11.08.2026 |
|
||
|
Cognizant US1924461023 |
-18,98 31,55 |
58,60 58,31 |
57,44 59,22 |
0,29 +0,50 |
23:20:00 11.08.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
-20,50 33,35 |
209,44 212,55 |
207,70 214,26 |
-3,11 -1,46 |
23:20:00 11.08.2026 |
|
||
|
Viatris US92556V1061 |
-20,98 24,30 |
16,28 16,28 |
16,14 16,57 |
0,00 +0,00 |
23:20:00 11.08.2026 |
|
||
|
Bath Body Works US0708301041 |
-22,32 34,87 |
16,69 17,49 |
16,69 16,69 |
-0,77 -4,41 |
08:03:00 11.08.2026 |
|
||
|
Autodesk US0527691069 |
-22,45 37,82 |
251,59 256,07 |
249,99 254,65 |
-4,48 -1,75 |
23:20:00 11.08.2026 |
|
||
|
American Water Works US0304201033 |
-22,67 26,22 |
136,06 135,45 |
133,09 136,14 |
0,61 +0,45 |
23:05:00 11.08.2026 |
|
||
|
ResMed US7611521078 |
-23,28 35,26 |
224,84 220,05 |
217,96 225,76 |
4,79 +2,18 |
23:05:00 11.08.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-23,65 26,78 |
25,02 25,29 |
24,96 25,48 |
-0,27 -1,07 |
23:05:00 11.08.2026 |
|
||
|
Danaher US2358511028 |
-23,77 29,41 |
207,44 209,37 |
206,19 208,44 |
-1,93 -0,92 |
23:05:00 11.08.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-23,93 59,01 |
18,70 18,55 |
18,58 19,00 |
0,15 +0,81 |
23:05:00 11.08.2026 |
|
||
|
International Paper US4601461035 |
-25,40 34,40 |
41,80 41,34 |
40,93 41,96 |
0,46 +1,11 |
23:05:00 11.08.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-25,41 27,15 |
181,41 179,63 |
178,35 181,78 |
1,78 +0,99 |
23:05:00 11.08.2026 |
|
||
|
Tyson Foods US9024941034 |
-26,45 27,36 |
56,43 57,16 |
55,88 56,82 |
-0,73 -1,28 |
23:05:00 11.08.2026 |
|
||
|
Equifax US2944291051 |
-26,54 35,21 |
181,96 181,04 |
179,46 182,75 |
0,92 +0,51 |
23:05:00 11.08.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
-26,86 22,99 |
131,74 132,34 |
131,15 132,50 |
-0,60 -0,45 |
23:05:00 11.08.2026 |
|
||
|
Ball US0584981064 |
-26,95 31,85 |
62,90 62,58 |
62,28 63,29 |
0,32 +0,51 |
23:05:00 11.08.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-27,14 28,00 |
97,23 97,78 |
96,37 98,08 |
-0,55 -0,56 |
23:05:00 11.08.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-27,48 22,73 |
90,68 89,41 |
89,10 90,72 |
1,27 +1,42 |
23:05:00 11.08.2026 |
|
||
|
The Mosaic US61945C1036 |
-28,07 46,86 |
23,10 23,47 |
23,05 23,62 |
-0,37 -1,58 |
23:05:00 11.08.2026 |
|
||
|
PPG Industries US6935061076 |
-28,69 29,05 |
116,16 115,48 |
114,49 117,07 |
0,68 +0,59 |
23:05:00 11.08.2026 |
|
||
|
UDR US9026531049 |
-29,11 23,06 |
37,30 37,66 |
37,26 37,67 |
-0,36 -0,96 |
23:05:00 11.08.2026 |
|
||
|
Trimble Navigation US8962391004 |
-29,40 25,05 |
57,98 58,44 |
57,17 58,93 |
-0,46 -0,79 |
23:20:00 11.08.2026 |
|
||
|
Gap US3647601083 |
-29,85 57,67 |
18,47 20,61 |
18,47 18,47 |
0,91 +5,15 |
08:16:00 11.08.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-32,60 25,37 |
24,65 24,93 |
24,46 24,88 |
-0,28 -1,12 |
23:20:00 11.08.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-33,74 32,25 |
63,30 58,80 |
63,30 63,30 |
-0,22 -0,35 |
08:01:00 11.08.2026 |
|
||
|
Clorox US1890541097 |
-34,26 28,16 |
108,25 107,70 |
106,50 108,57 |
0,55 +0,51 |
23:05:00 11.08.2026 |
|
||
|
Truist Financial US89832Q1094 |
-34,62 25,67 |
52,31 51,86 |
51,74 52,48 |
0,45 +0,87 |
23:05:00 11.08.2026 |
|
||
|
Gartner US3666511072 |
-34,94 38,30 |
187,27 193,17 |
186,39 191,17 |
-5,90 -3,05 |
23:05:00 11.08.2026 |
|
||
|
General Mills US3703341046 |
-35,41 23,80 |
37,93 37,26 |
36,69 38,07 |
0,67 +1,80 |
23:05:00 11.08.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-35,81 28,10 |
282,00 277,00 |
272,88 282,39 |
5,00 +1,81 |
23:05:00 11.08.2026 |
|
||
|
McCormick US5797802064 |
-36,20 26,72 |
52,89 53,13 |
52,28 53,05 |
-0,24 -0,45 |
23:05:00 11.08.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-37,20 27,10 |
133,98 133,39 |
131,73 134,14 |
0,59 +0,44 |
23:05:00 11.08.2026 |
|
||
|
Biogen US09062X1037 |
-37,55 36,27 |
203,89 207,13 |
203,53 207,48 |
-3,24 -1,56 |
23:20:00 11.08.2026 |
|
||
|
American Tower US03027X1000 |
-37,80 28,61 |
169,55 169,11 |
168,50 171,60 |
0,44 +0,26 |
23:05:00 11.08.2026 |
|
||
|
AES US00130H1059 |
-38,12 37,53 |
14,70 14,73 |
14,70 14,73 |
-0,03 -0,20 |
23:05:00 11.08.2026 |
|
||
|
PerkinElmer US7140461093 |
-38,49 35,39 |
115,73 116,02 |
115,18 116,63 |
-0,29 -0,25 |
23:05:00 11.08.2026 |
|
||
|
Intuit US4612021034 |
-38,74 40,98 |
336,44 334,43 |
330,18 338,04 |
2,01 +0,60 |
23:20:00 11.08.2026 |
|
||
|
Organon Company US68622V1061 |
-40,20 27,26 |
11,82 5,20 |
11,68 11,82 |
0,03 +0,25 |
21:55:00 11.08.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-40,37 38,40 |
41,60 33,40 |
41,60 41,60 |
-2,00 -4,59 |
08:01:00 11.08.2026 |
|
||
|
Walt Disney US2546871060 |
-40,62 29,59 |
103,53 103,18 |
102,81 104,09 |
0,35 +0,34 |
23:05:00 11.08.2026 |
|
||
|
Boston Properties US1011211018 |
-40,65 94,58 |
67,49 67,90 |
67,39 68,31 |
-0,41 -0,60 |
23:05:00 11.08.2026 |
|
||
|
Bio-Techne US09073M1045 |
-40,69 25,31 |
72,15 72,12 |
72,01 72,34 |
0,03 +0,04 |
23:20:00 11.08.2026 |
|
||
|
Target US87612E1064 |
-41,01 38,10 |
152,29 152,02 |
150,79 154,83 |
0,27 +0,18 |
23:05:00 11.08.2026 |
|
||
|
Best Buy US0865161014 |
-41,04 35,06 |
83,28 82,43 |
83,12 85,58 |
0,85 +1,03 |
23:05:00 11.08.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-41,72 37,73 |
63,98 62,65 |
62,43 64,35 |
1,33 +2,12 |
23:05:00 11.08.2026 |
|
||
|
Pfizer US7170811035 |
-42,80 26,62 |
26,62 27,05 |
26,48 27,20 |
-0,43 -1,59 |
23:05:00 11.08.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-42,93 32,88 |
85,00 85,09 |
84,79 86,07 |
-0,09 -0,11 |
23:05:00 11.08.2026 |
|
||
|
Accenture IE00B4BNMY34 |
-43,14 32,51 |
179,82 178,25 |
175,67 180,30 |
1,57 +0,88 |
23:05:00 11.08.2026 |
|
||
|
Coinbase US19260Q1076 |
-44,05 84,26 |
148,58 148,68 |
146,32 152,77 |
-0,10 -0,07 |
23:20:00 11.08.2026 |
|
||
|
Albemarle US0126531013 |
-44,35 57,43 |
129,36 131,21 |
128,69 132,34 |
-1,85 -1,41 |
23:05:00 11.08.2026 |
|
||
|
United Parcel Service US9113121068 |
-44,81 29,46 |
104,43 104,72 |
103,82 105,75 |
-0,29 -0,28 |
23:05:00 11.08.2026 |
|
||
|
Hormel Foods US4404521001 |
-45,30 26,07 |
24,30 24,70 |
24,23 24,63 |
-0,40 -1,62 |
23:05:00 11.08.2026 |
|
||
|
Dollar General US2566771059 |
-45,79 37,45 |
120,07 122,42 |
119,73 122,84 |
-2,35 -1,92 |
23:05:00 11.08.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-46,22 37,91 |
104,00 102,64 |
102,83 104,68 |
1,36 +1,33 |
23:05:00 11.08.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-46,24 31,35 |
113,75 113,77 |
113,60 115,01 |
-0,02 -0,02 |
23:20:00 11.08.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-47,46 29,74 |
181,97 181,05 |
181,38 183,32 |
0,92 +0,51 |
23:20:00 11.08.2026 |
|
||
|
Zebra Technologies US9892071054 |
-47,72 30,09 |
383,06 378,08 |
377,63 384,20 |
4,98 +1,32 |
23:20:00 11.08.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-48,39 19,60 |
20,51 20,90 |
20,47 20,88 |
-0,39 -1,87 |
23:05:00 11.08.2026 |
|
||
|
Global Payments US37940X1028 |
-48,69 38,03 |
85,86 86,13 |
85,67 86,88 |
-0,27 -0,31 |
23:05:00 11.08.2026 |
|
||
|
Qorvo US74736K1016 |
-48,98 41,62 |
83,83 66,67 |
83,76 83,83 |
-0,36 -0,43 |
15:45:00 11.08.2026 |
|
||
|
IPG Photonics US44980X1090 |
-50,12 28,17 |
72,92 105,00 |
72,92 72,92 |
-4,70 -6,06 |
08:07:00 11.08.2026 |
|
||
|
Dow US2605571031 |
-50,47 36,69 |
31,26 30,58 |
30,47 31,44 |
0,68 +2,22 |
23:05:00 11.08.2026 |
|
||
|
Fiserv US3377381088 |
-51,95 38,16 |
52,72 52,22 |
51,57 53,01 |
0,50 +0,96 |
23:20:00 11.08.2026 |
|
||
|
Comcast US20030N1019 |
-51,97 33,52 |
25,65 25,20 |
25,04 25,68 |
0,45 +1,79 |
23:20:00 11.08.2026 |
|
||
|
Catalent US1488061029 |
-52,61 39,02 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Robert Half US7703231032 |
-55,69 39,70 |
36,52 20,40 |
36,52 36,52 |
-0,92 -2,46 |
08:03:00 11.08.2026 |
|
||
|
CarMax US1431301027 |
-55,73 44,02 |
50,56 36,47 |
50,56 50,56 |
0,54 +1,08 |
08:03:00 11.08.2026 |
|
||
|
ConAgra Foods US2058871029 |
-55,79 29,91 |
12,56 14,08 |
12,56 12,57 |
-0,05 -0,36 |
10:06:00 11.08.2026 |
|
||
|
Adobe US00724F1012 |
-55,87 37,36 |
263,71 272,96 |
262,68 272,23 |
-9,25 -3,39 |
23:20:00 11.08.2026 |
|
||
|
Brown-Forman B US1156372096 |
-58,61 34,73 |
28,03 28,19 |
27,67 28,07 |
-0,16 -0,57 |
23:05:00 11.08.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-60,82 33,24 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Crown Castle US22822V1017 |
-61,10 28,74 |
73,64 73,61 |
73,38 74,81 |
0,03 +0,04 |
23:05:00 11.08.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-61,31 41,69 |
68,33 68,79 |
67,72 70,28 |
-0,46 -0,67 |
23:20:00 11.08.2026 |
|
||
|
Illumina US4523271090 |
-61,37 49,85 |
164,80 106,98 |
164,80 164,80 |
-1,00 -0,60 |
08:02:00 11.08.2026 |
|
||
|
CoStar Group US22160N1090 |
-63,23 37,94 |
31,12 31,48 |
30,65 31,52 |
-0,36 -1,14 |
23:20:00 11.08.2026 |
|
||
|
Baxter International US0718131099 |
-63,94 37,87 |
27,61 27,78 |
27,50 28,00 |
-0,17 -0,61 |
23:05:00 11.08.2026 |
|
||
|
Western Union Company US9598021098 |
-68,21 31,93 |
6,04 7,80 |
6,04 6,04 |
-0,08 -1,37 |
08:03:00 11.08.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-68,29 35,14 |
42,76 42,51 |
42,03 43,15 |
0,25 +0,59 |
23:05:00 11.08.2026 |
|
||
|
Generac US3687361044 |
-69,39 41,81 |
215,86 206,09 |
209,28 217,49 |
9,77 +4,74 |
23:05:00 11.08.2026 |
|
||
|
Paramount Global US92556H2067 |
-71,14 39,05 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-71,42 49,18 |
48,07 41,58 |
48,07 48,07 |
-1,66 -3,34 |
08:03:00 11.08.2026 |
|
||
|
Under Armour US9043112062 |
-71,62 53,00 |
4,85 5,05 |
4,85 4,85 |
-0,25 -4,90 |
09:05:00 11.08.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-72,97 40,46 |
10,80 8,19 |
10,80 10,80 |
-0,45 -3,96 |
08:07:00 11.08.2026 |
|
||
|
DXC Technology US23355L1061 |
-73,05 47,31 |
9,37 10,24 |
9,27 9,37 |
0,07 +0,70 |
12:54:00 11.08.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-73,71 43,44 |
87,78 87,19 |
86,70 88,62 |
0,59 +0,68 |
23:05:00 11.08.2026 |
|
||
|
Align Technology US0162551016 |
-74,04 51,52 |
172,96 176,04 |
172,83 177,98 |
-3,09 -1,75 |
23:20:00 11.08.2026 |
|
||
|
Nike US6541061031 |
-75,53 35,99 |
41,32 42,11 |
40,83 41,48 |
-0,79 -1,88 |
23:05:00 11.08.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-76,53 35,24 |
48,12 48,35 |
47,86 48,94 |
-0,23 -0,48 |
23:05:00 11.08.2026 |
|
||
|
Moderna US60770K1079 |
-77,32 47,23 |
60,57 59,81 |
58,60 61,40 |
0,76 +1,27 |
23:20:00 11.08.2026 |
|
||
|
Under Armour US9043111072 |
-77,32 54,90 |
4,69 5,08 |
4,67 5,01 |
-0,30 -6,01 |
19:00:00 11.08.2026 |
|
||
|
PayPal US70450Y1038 |
-78,31 42,52 |
59,00 59,07 |
58,55 59,44 |
-0,07 -0,12 |
23:20:00 11.08.2026 |
|
||
|
Leggett Platt US5246601075 |
-79,72 44,40 |
8,08 8,45 |
8,08 8,08 |
-0,14 -1,70 |
08:01:00 11.08.2026 |
|
||
|
Charter A US16119P1084 |
-80,15 42,93 |
157,69 153,29 |
151,08 158,63 |
4,40 +2,87 |
23:20:00 11.08.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-80,21 40,13 |
9,96 9,28 |
9,96 9,96 |
-0,06 -0,60 |
08:02:00 11.08.2026 |
|
||
|
V.F. US9182041080 |
-81,09 55,67 |
12,66 14,17 |
12,66 12,66 |
-0,08 -0,63 |
09:05:00 11.08.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-81,74 41,77 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
The Trade Desk A US88339J1051 |
-84,55 67,02 |
13,56 13,39 |
13,15 13,75 |
0,17 +1,27 |
23:20:00 11.08.2026 |
|
||
|
Lumen Technologies US5502411037 |
-88,38 47,11 |
5,65 5,79 |
5,65 5,75 |
0,00 +0,00 |
17:38:00 11.08.2026 |
|
||
|
First Republic Bank US33616C1009 |
-98,22 59,93 |
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.
