anmelden
S&P 500
7.498,53
PKT
+78,43
PKT
+1,06
%
Indikation, realtime*
7.495,93
PKT
+75,83
PKT
+1,02
%
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 |
1.221,88 53,48 |
1.130,83 1.043,19 |
1.093,00 1.133,21 |
87,64 +8,40 |
18:44:00 18.06.2026 |
|
||
|
Western Digital US9581021055 |
1.203,63 51,79 |
753,35 712,13 |
751,66 799,79 |
41,22 +5,79 |
18:44:00 18.06.2026 |
|
||
|
Vertiv US92537N1081 |
1.072,30 62,15 |
334,24 317,58 |
326,97 337,76 |
16,66 +5,25 |
18:44:00 18.06.2026 |
|
||
|
NVIDIA US67066G1040 |
1.033,81 51,28 |
210,65 204,65 |
206,50 211,20 |
6,00 +2,93 |
18:44:00 18.06.2026 |
|
||
|
Lumentum US55024U1097 |
1.008,50 61,95 |
847,35 869,98 |
844,28 887,68 |
-22,63 -2,60 |
18:43:00 18.06.2026 |
|
||
|
Super Micro Computer US86800U3023 |
747,32 85,30 |
30,53 27,78 |
28,28 30,68 |
2,75 +9,90 |
18:44:00 18.06.2026 |
|
||
|
Quanta Services US74762E1029 |
737,66 42,16 |
711,00 714,85 |
698,14 725,98 |
-3,85 -0,54 |
18:41:00 18.06.2026 |
|
||
|
Dell Technologies US24703L2025 |
728,13 50,12 |
422,57 419,32 |
419,70 435,96 |
3,25 +0,78 |
18:43:00 18.06.2026 |
|
||
|
Broadcom US11135F1012 |
727,10 44,11 |
408,52 392,90 |
405,38 412,48 |
15,62 +3,98 |
18:43:00 18.06.2026 |
|
||
|
KLA-Tencor US4824801009 |
682,58 43,38 |
259,90 238,73 |
250,56 260,00 |
21,17 +8,87 |
18:44:00 18.06.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
518,18 56,05 |
534,74 512,48 |
526,43 539,61 |
22,26 +4,34 |
18:43:00 18.06.2026 |
|
||
|
AppLovin US03831W1080 |
499,05 79,02 |
|
|
- - |
|
|
||
|
Lam Research US5128073062 |
492,74 45,72 |
397,10 374,18 |
391,61 401,00 |
22,92 +6,12 |
18:43:00 18.06.2026 |
|
||
|
Interactive Brokers Group US45841N1072 |
485,70 36,41 |
96,04 95,09 |
95,94 97,80 |
0,95 +0,99 |
18:43:00 18.06.2026 |
|
||
|
Coherent US19247G1076 |
467,17 64,89 |
395,15 378,85 |
377,00 402,78 |
16,30 +4,30 |
18:44:00 18.06.2026 |
|
||
|
Palantir US69608A1088 |
434,77 64,89 |
127,90 130,63 |
125,02 131,40 |
-2,73 -2,09 |
18:44:00 18.06.2026 |
|
||
|
Eli Lilly US5324571083 |
421,83 34,33 |
1.098,98 1.112,00 |
1.088,80 1.122,33 |
-13,02 -1,17 |
18:44:00 18.06.2026 |
|
||
|
Amphenol US0320951017 |
384,60 33,06 |
165,39 161,11 |
162,68 166,22 |
4,28 +2,66 |
18:43:00 18.06.2026 |
|
||
|
Caterpillar US1491231015 |
373,62 32,77 |
988,99 955,92 |
976,46 994,00 |
33,07 +3,46 |
18:43:00 18.06.2026 |
|
||
|
Corning US2193501051 |
365,52 36,72 |
188,89 175,40 |
181,20 189,80 |
13,49 +7,69 |
18:43:00 18.06.2026 |
|
||
|
Palo Alto Networks US6974351057 |
364,12 42,82 |
|
|
- - |
|
|
||
|
Applied Materials US0382221051 |
326,84 44,91 |
626,06 592,92 |
619,98 638,87 |
33,14 +5,59 |
18:43:00 18.06.2026 |
|
||
|
McKesson US58155Q1031 |
320,38 27,61 |
750,58 779,80 |
749,33 777,90 |
-29,22 -3,75 |
18:44:00 18.06.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
311,47 37,72 |
239,48 244,61 |
238,50 243,15 |
-5,13 -2,10 |
18:42:00 18.06.2026 |
|
||
|
Cardinal Health US14149Y1082 |
304,34 28,12 |
219,91 226,28 |
219,62 226,17 |
-6,37 -2,82 |
18:43:00 18.06.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
270,83 50,38 |
314,16 301,47 |
308,47 315,35 |
12,69 +4,21 |
18:44:00 18.06.2026 |
|
||
|
United Rentals US9113631090 |
260,65 39,86 |
1.085,68 1.048,97 |
1.063,59 1.091,34 |
36,71 +3,50 |
18:43:00 18.06.2026 |
|
||
|
Tapestry US8760301072 |
257,22 40,75 |
146,86 145,87 |
143,27 148,21 |
0,99 +0,68 |
18:44:00 18.06.2026 |
|
||
|
NRG Energy US6293775085 |
253,63 43,65 |
138,24 132,13 |
133,19 140,45 |
6,11 +4,62 |
18:43:00 18.06.2026 |
|
||
|
Ralph Lauren A US7512121010 |
251,53 38,84 |
414,97 403,85 |
409,42 418,12 |
11,12 +2,75 |
18:44:00 18.06.2026 |
|
||
|
Parker Hannifin US7010941042 |
228,73 30,16 |
959,63 945,97 |
950,83 963,20 |
13,66 +1,44 |
18:41:00 18.06.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
227,42 41,47 |
47,40 48,20 |
46,93 49,56 |
-0,80 -1,66 |
18:43:00 18.06.2026 |
|
||
|
Cadence Design Systems US1273871087 |
216,98 37,75 |
391,53 389,60 |
387,63 401,18 |
1,93 +0,50 |
18:42:00 18.06.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
212,95 31,88 |
366,27 363,79 |
358,68 367,62 |
2,48 +0,68 |
18:43:00 18.06.2026 |
|
||
|
Goldman Sachs US38141G1040 |
212,48 28,98 |
1.105,90 1.099,14 |
1.105,00 1.125,00 |
6,76 +0,62 |
18:43:00 18.06.2026 |
|
||
|
Unum Group US91529Y1064 |
210,71 32,78 |
78,94 62,42 |
78,94 78,94 |
0,42 +0,53 |
08:05:00 18.06.2026 |
|
||
|
Grainger US3848021040 |
205,19 27,45 |
1.350,15 1.311,10 |
1.321,40 1.360,99 |
39,05 +2,98 |
18:44:00 18.06.2026 |
|
||
|
Valero Energy US91913Y1001 |
204,41 40,56 |
235,21 239,77 |
232,74 237,01 |
-4,56 -1,90 |
18:44:00 18.06.2026 |
|
||
|
Williams-Sonoma US9699041011 |
201,44 46,16 |
227,42 221,15 |
224,84 230,62 |
6,27 +2,84 |
18:44:00 18.06.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
200,54 31,24 |
364,61 362,10 |
356,64 365,95 |
2,51 +0,69 |
18:43:00 18.06.2026 |
|
||
|
Cummins US2310211063 |
199,55 30,52 |
724,12 717,78 |
715,29 737,76 |
6,34 +0,88 |
18:43:00 18.06.2026 |
|
||
|
Eaton IE00B8KQN827 |
193,85 33,17 |
423,24 409,64 |
415,24 424,54 |
13,60 +3,32 |
18:43:00 18.06.2026 |
|
||
|
Marriott US5719032022 |
187,69 29,33 |
399,21 394,61 |
398,61 403,21 |
4,60 +1,17 |
18:42:00 18.06.2026 |
|
||
|
Iron Mountain US46284V1017 |
184,81 31,26 |
128,78 125,44 |
126,77 128,97 |
3,34 +2,66 |
18:37:00 18.06.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
184,43 29,43 |
352,35 349,30 |
350,17 356,10 |
3,05 +0,87 |
18:42:00 18.06.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
183,26 26,53 |
144,45 146,07 |
144,45 148,13 |
-1,62 -1,11 |
18:42:00 18.06.2026 |
|
||
|
Nucor US6703461052 |
183,04 42,40 |
245,09 252,60 |
244,21 253,77 |
-7,51 -2,97 |
18:40:00 18.06.2026 |
|
||
|
Williams Companies US9694571004 |
174,10 28,14 |
72,92 71,25 |
70,87 73,11 |
1,67 +2,34 |
18:44:00 18.06.2026 |
|
||
|
Welltower US95040Q1040 |
172,42 24,46 |
207,69 206,55 |
202,92 208,12 |
1,14 +0,55 |
18:44:00 18.06.2026 |
|
||
|
Walmart US9311421039 |
172,41 22,48 |
117,30 118,13 |
117,18 118,48 |
-0,83 -0,70 |
18:44:00 18.06.2026 |
|
||
|
TJX Cos. US8725401090 |
168,36 24,12 |
164,91 164,13 |
164,58 166,74 |
0,78 +0,48 |
18:43:00 18.06.2026 |
|
||
|
Costco Wholesale US22160K1051 |
168,20 25,04 |
952,22 965,59 |
948,71 963,18 |
-13,38 -1,39 |
18:43:00 18.06.2026 |
|
||
|
Analog Devices US0326541051 |
164,80 32,27 |
435,36 414,45 |
427,19 436,48 |
20,91 +5,04 |
18:43:00 18.06.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
164,08 24,46 |
88,43 88,40 |
87,75 89,34 |
0,03 +0,03 |
18:44:00 18.06.2026 |
|
||
|
Baker Hughes US05722G1004 |
157,39 38,75 |
58,49 60,07 |
58,00 59,95 |
-1,58 -2,63 |
18:43:00 18.06.2026 |
|
||
|
Morgan Stanley US6174464486 |
156,56 30,55 |
226,01 224,96 |
225,48 230,47 |
1,05 +0,47 |
18:44:00 18.06.2026 |
|
||
|
Oracle US68389X1054 |
152,42 42,47 |
185,04 183,53 |
177,71 185,51 |
1,51 +0,82 |
18:44:00 18.06.2026 |
|
||
|
Cencora US03073E1055 |
151,12 26,82 |
272,87 277,09 |
272,35 278,79 |
-4,22 -1,52 |
18:43:00 18.06.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
147,15 30,24 |
452,49 458,99 |
450,48 464,16 |
-6,50 -1,42 |
18:44:00 18.06.2026 |
|
||
|
PulteGroup US7458671010 |
139,99 35,37 |
128,05 121,88 |
123,47 128,13 |
6,17 +5,06 |
18:44:00 18.06.2026 |
|
||
|
CBOE US12503M1080 |
136,91 26,70 |
249,49 255,38 |
248,36 258,64 |
-5,89 -2,31 |
18:42:00 18.06.2026 |
|
||
|
ExxonMobil US30231G1022 |
135,35 29,31 |
136,66 140,74 |
135,85 137,69 |
-4,08 -2,90 |
18:44:00 18.06.2026 |
|
||
|
Datadog A US23804L1035 |
135,34 58,00 |
|
|
- - |
|
|
||
|
Apple US0378331005 |
132,52 27,83 |
297,43 295,95 |
295,62 300,57 |
1,48 +0,50 |
18:43:00 18.06.2026 |
|
||
|
Diamondback Energy US25278X1090 |
130,60 30,27 |
181,71 185,48 |
180,71 183,22 |
-3,77 -2,03 |
18:44:00 18.06.2026 |
|
||
|
Progressive US7433151039 |
130,14 26,81 |
202,61 204,42 |
201,85 208,00 |
-1,81 -0,89 |
18:43:00 18.06.2026 |
|
||
|
Cisco US17275R1023 |
129,08 26,27 |
118,82 117,33 |
117,33 119,56 |
1,49 +1,27 |
18:43:00 18.06.2026 |
|
||
|
AutoZone US0533321024 |
129,04 27,31 |
3.086,33 3.059,63 |
3.078,80 3.106,35 |
26,70 +0,87 |
18:43:00 18.06.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
124,94 22,18 |
359,34 357,03 |
357,13 364,50 |
2,31 +0,65 |
18:42:00 18.06.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
124,53 31,12 |
146,43 143,62 |
145,59 149,17 |
2,81 +1,96 |
18:43:00 18.06.2026 |
|
||
|
CRH IE0001827041 |
123,58 31,17 |
|
|
- - |
|
|
||
|
United Airlines US9100471096 |
122,29 51,41 |
119,01 115,83 |
118,30 120,67 |
3,18 +2,75 |
18:44:00 18.06.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
122,24 25,25 |
329,10 333,46 |
328,90 338,06 |
-4,36 -1,31 |
18:43:00 18.06.2026 |
|
||
|
Aflac US0010551028 |
121,27 21,41 |
115,05 116,24 |
114,89 117,25 |
-1,19 -1,02 |
18:43:00 18.06.2026 |
|
||
|
F5 Networks US3156161024 |
119,50 35,35 |
376,51 384,88 |
374,88 389,68 |
-8,37 -2,17 |
18:43:00 18.06.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
118,84 25,61 |
185,81 192,58 |
185,39 194,00 |
-6,77 -3,52 |
18:42:00 18.06.2026 |
|
||
|
Texas Pacific Land US88262P1021 |
118,81 50,27 |
354,98 354,48 |
351,83 358,68 |
0,50 +0,14 |
18:44:00 18.06.2026 |
|
||
|
CF Industries US1252691001 |
114,81 40,40 |
101,87 105,85 |
101,46 104,81 |
-3,98 -3,76 |
18:42:00 18.06.2026 |
|
||
|
Entergy US29364G1031 |
113,75 26,40 |
111,95 110,86 |
111,28 112,64 |
1,09 +0,98 |
18:42:00 18.06.2026 |
|
||
|
Intel US4581401001 |
113,39 51,96 |
133,98 121,10 |
127,91 135,46 |
12,88 +10,64 |
18:44:00 18.06.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
110,16 45,80 |
68,23 69,06 |
68,02 70,30 |
-0,83 -1,20 |
18:44:00 18.06.2026 |
|
||
|
Deckers Outdoor US2435371073 |
109,78 43,65 |
110,08 105,72 |
107,97 110,53 |
4,36 +4,12 |
18:43:00 18.06.2026 |
|
||
|
Paccar US6937181088 |
109,76 27,43 |
120,00 117,34 |
118,30 120,88 |
2,66 +2,27 |
18:44:00 18.06.2026 |
|
||
|
Travelers US89417E1091 |
109,63 23,21 |
303,22 306,07 |
302,79 309,85 |
-2,85 -0,93 |
18:44:00 18.06.2026 |
|
||
|
American Express US0258161092 |
109,15 30,17 |
340,70 340,54 |
340,41 348,20 |
0,16 +0,05 |
18:42:00 18.06.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
107,20 23,54 |
128,34 129,64 |
128,28 131,12 |
-1,30 -1,00 |
18:38:00 18.06.2026 |
|
||
|
Ross Stores US7782961038 |
106,62 31,61 |
235,16 233,25 |
234,25 236,76 |
1,91 +0,82 |
18:39:00 18.06.2026 |
|
||
|
Monster Beverage US61174X1090 |
106,62 23,68 |
91,50 91,66 |
91,27 92,30 |
-0,16 -0,17 |
18:44:00 18.06.2026 |
|
||
|
Citigroup US1729674242 |
106,41 30,32 |
144,83 143,78 |
144,80 147,90 |
1,05 +0,73 |
18:43:00 18.06.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
105,09 36,78 |
184,49 185,20 |
182,81 188,07 |
-0,71 -0,38 |
18:42:00 18.06.2026 |
|
||
|
Phillips 66 US7185461040 |
102,49 34,77 |
164,45 167,17 |
164,10 166,24 |
-2,72 -1,63 |
18:44:00 18.06.2026 |
|
||
|
Fox US35137L1052 |
102,07 27,13 |
52,43 51,32 |
50,69 52,65 |
1,11 +2,16 |
18:44:00 18.06.2026 |
|
||
|
Tesla US88160R1014 |
101,33 58,10 |
393,68 396,38 |
384,70 399,00 |
-2,70 -0,68 |
18:44:00 18.06.2026 |
|
||
|
TransDigm Group US8936411003 |
101,32 30,19 |
1.322,76 1.316,75 |
1.308,63 1.337,26 |
6,01 +0,46 |
18:42:00 18.06.2026 |
|
||
|
Cintas US1729081059 |
101,25 23,26 |
171,36 169,64 |
168,50 172,19 |
1,72 +1,01 |
18:41:00 18.06.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
101,20 21,15 |
78,99 77,07 |
78,24 79,39 |
1,92 +2,49 |
18:41:00 18.06.2026 |
|
||
|
Republic Services US7607591002 |
100,45 20,58 |
205,12 207,43 |
205,12 207,79 |
-2,31 -1,11 |
18:44:00 18.06.2026 |
|
||
|
State Street US8574771031 |
100,28 30,22 |
171,34 171,10 |
171,31 174,52 |
0,24 +0,14 |
18:39:00 18.06.2026 |
|
||
|
Motorola Solutions US6200763075 |
99,43 24,15 |
393,74 400,70 |
393,74 400,60 |
-6,97 -1,74 |
18:44:00 18.06.2026 |
|
||
|
IBM US4592001014 |
99,18 28,83 |
248,70 262,35 |
243,74 251,11 |
-13,65 -5,20 |
18:43:00 18.06.2026 |
|
||
|
NetApp US64110D1046 |
97,96 39,00 |
159,41 154,81 |
153,39 160,42 |
4,60 +2,97 |
18:42:00 18.06.2026 |
|
||
|
Loews US5404241086 |
97,83 21,62 |
107,25 107,68 |
106,65 107,76 |
-0,43 -0,40 |
18:43:00 18.06.2026 |
|
||
|
AbbVie US00287Y1091 |
97,15 27,15 |
216,50 221,23 |
215,41 222,35 |
-4,73 -2,14 |
18:43:00 18.06.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
96,50 26,32 |
466,15 471,97 |
465,74 477,00 |
-5,82 -1,23 |
18:43:00 18.06.2026 |
|
||
|
General Dynamics US3695501086 |
96,50 23,05 |
351,48 362,83 |
350,15 367,00 |
-11,35 -3,13 |
18:41:00 18.06.2026 |
|
||
|
Wells Fargo US9497461015 |
95,17 32,45 |
82,79 83,81 |
82,76 85,39 |
-1,02 -1,22 |
18:44:00 18.06.2026 |
|
||
|
Gilead Sciences US3755581036 |
94,69 25,26 |
122,84 125,45 |
122,45 126,39 |
-2,61 -2,08 |
18:43:00 18.06.2026 |
|
||
|
HCA US40412C1018 |
92,78 30,24 |
378,43 388,16 |
376,49 391,45 |
-9,73 -2,51 |
18:44:00 18.06.2026 |
|
||
|
Howmet Aerospace US4432011082 |
91,87 21,87 |
279,11 283,23 |
276,23 290,50 |
-4,12 -1,45 |
18:44:00 18.06.2026 |
|
||
|
Delta Air Lines US2473617023 |
90,38 41,65 |
84,30 82,25 |
83,70 85,03 |
2,05 +2,49 |
18:43:00 18.06.2026 |
|
||
|
Nisource US65473P1057 |
89,36 23,03 |
47,24 46,77 |
46,99 47,40 |
0,47 +1,00 |
18:43:00 18.06.2026 |
|
||
|
Occidental Petroleum US6745991058 |
89,17 44,00 |
51,22 53,04 |
51,19 52,30 |
-1,82 -3,43 |
18:44:00 18.06.2026 |
|
||
|
Philip Morris US7181721090 |
88,75 23,95 |
180,04 179,44 |
177,76 180,40 |
0,60 +0,33 |
18:43:00 18.06.2026 |
|
||
|
Fastenal US3119001044 |
88,27 24,44 |
45,89 44,88 |
45,15 46,08 |
1,01 +2,25 |
18:43:00 18.06.2026 |
|
||
|
Wabtec US9297401088 |
87,61 19,09 |
276,79 271,86 |
274,43 278,28 |
4,93 +1,81 |
18:44:00 18.06.2026 |
|
||
|
D.R. Horton US23331A1097 |
86,53 36,32 |
159,42 152,48 |
154,06 160,23 |
6,94 +4,55 |
18:42:00 18.06.2026 |
|
||
|
ConocoPhillips US20825C1045 |
86,15 35,90 |
107,56 111,21 |
107,51 109,71 |
-3,65 -3,28 |
18:43:00 18.06.2026 |
|
||
|
Linde IE000S9YS762 |
85,86 20,15 |
|
|
- - |
|
|
||
|
Deere US2441991054 |
84,30 30,48 |
590,99 588,47 |
589,94 597,99 |
2,52 +0,43 |
18:41:00 18.06.2026 |
|
||
|
Raymond James Financial US7547301090 |
83,61 29,70 |
156,61 158,77 |
156,61 160,38 |
-2,16 -1,36 |
18:43:00 18.06.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
82,25 37,84 |
1.558,26 1.448,21 |
1.515,62 1.570,98 |
110,05 +7,60 |
18:44:00 18.06.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
81,97 18,91 |
487,92 491,28 |
487,32 493,52 |
-3,37 -0,68 |
18:43:00 18.06.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
81,41 41,81 |
576,69 567,58 |
563,10 578,63 |
9,11 +1,61 |
18:44:00 18.06.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
79,65 27,08 |
612,10 591,08 |
598,11 614,51 |
21,02 +3,56 |
18:43:00 18.06.2026 |
|
||
|
Snap-On US8330341012 |
79,29 24,14 |
388,98 381,26 |
384,43 389,50 |
7,72 +2,02 |
18:33:00 18.06.2026 |
|
||
|
Principal Financial Group US74251V1026 |
79,25 28,49 |
109,15 110,22 |
109,12 111,21 |
-1,07 -0,97 |
18:39:00 18.06.2026 |
|
||
|
Copart US2172041061 |
78,81 19,97 |
29,72 29,52 |
29,46 30,01 |
0,20 +0,68 |
18:43:00 18.06.2026 |
|
||
|
FedEx US31428X1063 |
77,80 35,28 |
326,88 325,93 |
325,68 330,46 |
0,95 +0,29 |
18:43:00 18.06.2026 |
|
||
|
Vulcan Materials US9291601097 |
77,26 29,48 |
305,51 294,82 |
298,33 306,80 |
10,69 +3,63 |
18:44:00 18.06.2026 |
|
||
|
Ametek US0311001004 |
77,17 24,12 |
237,10 231,27 |
234,00 238,67 |
5,83 +2,52 |
18:43:00 18.06.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
76,72 32,40 |
271,73 267,24 |
265,63 275,08 |
4,49 +1,68 |
18:37:00 18.06.2026 |
|
||
|
DaVita US23918K1088 |
76,34 38,10 |
208,72 210,58 |
207,47 212,15 |
-1,86 -0,88 |
18:41:00 18.06.2026 |
|
||
|
Allstate US0200021014 |
76,25 28,16 |
218,91 221,66 |
218,45 221,33 |
-2,75 -1,24 |
18:40:00 18.06.2026 |
|
||
|
Kinder Morgan US49456B1017 |
75,19 29,51 |
31,58 31,33 |
30,89 31,66 |
0,25 +0,80 |
18:44:00 18.06.2026 |
|
||
|
W. R. Berkley US0844231029 |
74,91 17,04 |
67,45 68,09 |
67,20 68,26 |
-0,64 -0,94 |
18:43:00 18.06.2026 |
|
||
|
Packaging US6951561090 |
74,87 25,58 |
234,14 229,26 |
230,57 235,23 |
4,88 +2,13 |
18:04:00 18.06.2026 |
|
||
|
eBay US2786421030 |
74,09 33,95 |
108,39 107,89 |
108,00 109,85 |
0,50 +0,46 |
18:41:00 18.06.2026 |
|
||
|
Kroger US5010441013 |
73,10 29,43 |
56,96 61,82 |
56,51 58,93 |
-4,86 -7,86 |
18:44:00 18.06.2026 |
|
||
|
Newmont US6516391066 |
72,87 40,10 |
103,33 105,67 |
103,14 107,58 |
-2,34 -2,21 |
18:43:00 18.06.2026 |
|
||
|
Synopsys US8716071076 |
72,81 42,77 |
458,32 461,74 |
454,25 465,10 |
-3,42 -0,74 |
18:43:00 18.06.2026 |
|
||
|
Texas Instruments US8825081040 |
72,44 32,50 |
319,65 301,88 |
311,74 319,65 |
17,77 +5,89 |
18:44:00 18.06.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
72,10 22,60 |
43,13 42,63 |
42,80 43,34 |
0,50 +1,17 |
18:43:00 18.06.2026 |
|
||
|
Chevron US1667641005 |
71,94 26,99 |
172,65 177,58 |
172,61 175,43 |
-4,93 -2,78 |
18:43:00 18.06.2026 |
|
||
|
Simon Property Group US8288061091 |
71,83 28,61 |
213,02 209,86 |
212,09 214,21 |
3,16 +1,50 |
18:44:00 18.06.2026 |
|
||
|
QUALCOMM US7475251036 |
68,93 41,75 |
223,34 212,97 |
214,82 228,52 |
10,37 +4,87 |
18:44:00 18.06.2026 |
|
||
|
Assurant US04621X1081 |
67,97 26,53 |
259,70 262,13 |
259,70 265,26 |
-2,43 -0,93 |
18:36:00 18.06.2026 |
|
||
|
Rockwell Automation US7739031091 |
67,97 33,00 |
472,25 458,69 |
467,24 474,56 |
13,56 +2,96 |
18:43:00 18.06.2026 |
|
||
|
APA US03743Q1085 |
67,25 36,83 |
32,57 33,93 |
32,49 33,35 |
-1,36 -4,01 |
18:43:00 18.06.2026 |
|
||
|
NVR US62944T1051 |
67,11 21,60 |
6.538,91 6.275,94 |
6.350,67 6.538,91 |
262,97 +4,19 |
18:37:00 18.06.2026 |
|
||
|
Schlumberger AN8068571086 |
66,46 39,32 |
48,20 50,33 |
48,14 50,21 |
-2,13 -4,23 |
18:44:00 18.06.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
65,73 40,45 |
315,11 298,20 |
307,90 317,61 |
16,91 +5,67 |
18:42:00 18.06.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
65,23 20,36 |
486,90 472,51 |
478,43 491,83 |
14,39 +3,05 |
18:42:00 18.06.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
64,16 23,69 |
193,52 197,76 |
192,98 197,30 |
-4,24 -2,14 |
18:44:00 18.06.2026 |
|
||
|
Synchrony Financial US87165B1035 |
63,65 37,77 |
75,19 74,11 |
75,09 76,04 |
1,08 +1,46 |
18:44:00 18.06.2026 |
|
||
|
Waste Management US94106L1098 |
60,67 19,74 |
213,51 215,85 |
213,38 216,94 |
-2,34 -1,08 |
18:43:00 18.06.2026 |
|
||
|
Halliburton US4062161017 |
60,18 43,57 |
34,64 36,23 |
34,57 35,95 |
-1,59 -4,39 |
18:43:00 18.06.2026 |
|
||
|
EOG Resources US26875P1012 |
59,33 37,34 |
129,90 133,25 |
129,10 132,06 |
-3,35 -2,51 |
18:42:00 18.06.2026 |
|
||
|
Darden Restaurants US2371941053 |
58,79 28,23 |
214,83 211,33 |
214,62 219,12 |
3,50 +1,66 |
18:43:00 18.06.2026 |
|
||
|
Netflix US64110L1061 |
58,64 43,48 |
77,14 76,96 |
76,12 77,63 |
0,18 +0,23 |
18:44:00 18.06.2026 |
|
||
|
CBRE Group A US12504L1098 |
57,74 31,68 |
130,57 130,79 |
130,12 134,40 |
-0,22 -0,17 |
18:42:00 18.06.2026 |
|
||
|
ONEOK US6826801036 |
57,69 29,62 |
84,83 85,58 |
83,08 85,24 |
-0,75 -0,88 |
18:44:00 18.06.2026 |
|
||
|
American Electric Power US0255371017 |
57,46 23,52 |
129,06 128,27 |
127,87 129,65 |
0,79 +0,62 |
18:43:00 18.06.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
56,88 26,76 |
212,62 216,09 |
211,53 216,17 |
-3,47 -1,61 |
18:41:00 18.06.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
56,49 30,27 |
47,66 47,95 |
47,40 48,66 |
-0,29 -0,60 |
18:43:00 18.06.2026 |
|
||
|
Booking US09857L1089 |
55,45 25,35 |
173,35 171,63 |
170,30 174,45 |
1,72 +1,00 |
18:43:00 18.06.2026 |
|
||
|
Merck US58933Y1055 |
54,95 26,65 |
113,26 115,44 |
111,57 114,71 |
-2,18 -1,89 |
18:43:00 18.06.2026 |
|
||
|
Microsoft US5949181045 |
54,71 27,06 |
378,68 378,91 |
373,29 379,62 |
-0,23 -0,06 |
18:44:00 18.06.2026 |
|
||
|
Southern US8425871071 |
54,32 19,57 |
93,92 92,53 |
92,50 94,25 |
1,39 +1,50 |
18:44:00 18.06.2026 |
|
||
|
Devon Energy US25179M1036 |
54,16 45,76 |
41,96 42,58 |
41,53 42,16 |
-0,62 -1,46 |
18:44:00 18.06.2026 |
|
||
|
Bunge BMG169621056 |
53,86 20,95 |
105,99 106,45 |
0,00 0,00 |
-0,46 -0,43 |
21:00:00 31.10.2023 |
|
||
|
Emerson Electric US2910111044 |
53,73 27,79 |
151,07 149,00 |
150,34 152,87 |
2,07 +1,39 |
18:43:00 18.06.2026 |
|
||
|
Nasdaq US6311031081 |
53,55 26,17 |
82,00 83,29 |
82,00 84,61 |
-1,29 -1,55 |
18:44:00 18.06.2026 |
|
||
|
Northrop Grumman US6668071029 |
53,44 26,69 |
519,48 550,15 |
517,66 552,14 |
-30,67 -5,57 |
18:44:00 18.06.2026 |
|
||
|
Altria US02209S1033 |
53,00 23,26 |
68,99 68,95 |
68,09 69,26 |
0,04 +0,06 |
18:43:00 18.06.2026 |
|
||
|
Dover US2600031080 |
51,82 26,10 |
224,50 220,79 |
223,27 226,04 |
3,71 +1,68 |
18:37:00 18.06.2026 |
|
||
|
CSX US1264081035 |
51,66 24,76 |
46,13 45,57 |
45,71 46,61 |
0,56 +1,23 |
18:43:00 18.06.2026 |
|
||
|
American International Group (AIG) US0268747849 |
50,17 27,62 |
74,05 74,77 |
73,97 74,83 |
-0,72 -0,96 |
18:43:00 18.06.2026 |
|
||
|
Northern Trust US6658591044 |
49,80 29,78 |
173,04 174,95 |
173,03 176,68 |
-1,91 -1,09 |
18:38:00 18.06.2026 |
|
||
|
Coca-Cola US1912161007 |
49,45 17,34 |
78,98 79,93 |
78,77 79,99 |
-0,95 -1,19 |
18:43:00 18.06.2026 |
|
||
|
M&T Bank US55261F1049 |
49,15 30,98 |
225,05 225,85 |
225,05 228,06 |
-0,80 -0,35 |
18:43:00 18.06.2026 |
|
||
|
CDW US12514G1085 |
48,68 19,55 |
127,79 126,70 |
124,78 128,59 |
1,09 +0,86 |
18:43:00 18.06.2026 |
|
||
|
Ventas US92276F1003 |
47,91 26,10 |
82,13 82,15 |
81,02 82,35 |
-0,02 -0,02 |
18:43:00 18.06.2026 |
|
||
|
Amgen US0311621009 |
47,73 26,51 |
336,08 341,66 |
334,20 344,38 |
-5,58 -1,63 |
18:43:00 18.06.2026 |
|
||
|
Electronic Arts US2855121099 |
47,68 26,85 |
203,30 203,02 |
202,72 203,50 |
0,28 +0,14 |
18:43:00 18.06.2026 |
|
||
|
Ulta Beauty US90384S3031 |
46,61 35,06 |
455,91 450,75 |
450,59 457,76 |
5,16 +1,14 |
18:42:00 18.06.2026 |
|
||
|
Visa US92826C8394 |
46,09 23,03 |
328,56 330,38 |
328,11 332,14 |
-1,82 -0,55 |
18:44:00 18.06.2026 |
|
||
|
Cincinnati Financial US1720621010 |
46,00 25,72 |
170,45 171,47 |
169,78 171,87 |
-1,02 -0,59 |
18:41:00 18.06.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
45,80 33,17 |
285,49 296,89 |
283,84 299,03 |
-11,40 -3,84 |
18:41:00 18.06.2026 |
|
||
|
Expedia US30212P3038 |
45,66 48,97 |
242,26 239,47 |
239,00 243,48 |
2,79 +1,17 |
18:43:00 18.06.2026 |
|
||
|
Consolidated Edison US2091151041 |
45,61 22,44 |
107,35 107,04 |
106,63 107,85 |
0,31 +0,28 |
18:42:00 18.06.2026 |
|
||
|
Johnson Johnson US4781601046 |
45,60 19,02 |
228,27 234,20 |
227,63 232,73 |
-5,93 -2,53 |
18:42:00 18.06.2026 |
|
||
|
Amazon US0231351067 |
45,27 35,42 |
244,14 237,50 |
236,05 244,32 |
6,64 +2,80 |
18:43:00 18.06.2026 |
|
||
|
Fortinet US34959E1091 |
45,27 33,39 |
145,25 144,14 |
139,91 146,00 |
1,11 +0,77 |
18:42:00 18.06.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
45,13 35,61 |
404,43 402,18 |
401,00 409,50 |
2,25 +0,56 |
18:43:00 18.06.2026 |
|
||
|
Citizens Financial Group US1746101054 |
43,62 32,85 |
66,87 66,78 |
66,83 67,76 |
0,09 +0,13 |
18:43:00 18.06.2026 |
|
||
|
Bank of America US0605051046 |
42,88 28,99 |
56,24 56,53 |
56,24 57,32 |
-0,29 -0,51 |
18:43:00 18.06.2026 |
|
||
|
Textron US8832031012 |
42,54 28,57 |
91,91 92,69 |
91,88 94,17 |
-0,78 -0,84 |
18:41:00 18.06.2026 |
|
||
|
Lockheed Martin US5398301094 |
42,33 24,98 |
509,19 532,32 |
507,50 536,90 |
-23,13 -4,35 |
18:42:00 18.06.2026 |
|
||
|
Aon IE00BLP1HW54 |
41,58 17,30 |
319,36 326,69 |
319,12 328,00 |
-7,33 -2,24 |
18:43:00 18.06.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
41,01 31,62 |
25,26 24,62 |
24,93 25,36 |
0,64 +2,60 |
18:43:00 18.06.2026 |
|
||
|
MetLife US59156R1086 |
40,11 28,23 |
85,50 85,85 |
85,45 87,69 |
-0,35 -0,41 |
18:41:00 18.06.2026 |
|
||
|
MasterCard US57636Q1040 |
38,81 25,21 |
489,77 492,99 |
489,01 495,77 |
-3,22 -0,65 |
18:43:00 18.06.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
38,48 27,22 |
334,86 337,52 |
334,66 339,28 |
-2,66 -0,79 |
18:43:00 18.06.2026 |
|
||
|
Exelon US30161N1019 |
38,15 23,21 |
46,05 45,56 |
45,45 46,25 |
0,49 +1,08 |
18:43:00 18.06.2026 |
|
||
|
General Motors US37045V1008 |
36,87 36,71 |
80,21 79,58 |
79,32 80,86 |
0,63 +0,79 |
18:44:00 18.06.2026 |
|
||
|
Regions Financial US7591EP1005 |
36,65 32,61 |
28,51 28,65 |
28,51 29,03 |
-0,14 -0,49 |
18:43:00 18.06.2026 |
|
||
|
Rollins US7757111049 |
36,42 19,23 |
44,93 45,13 |
44,72 45,32 |
-0,20 -0,44 |
18:43:00 18.06.2026 |
|
||
|
Sempra Energy US8168511090 |
35,87 25,45 |
91,10 90,25 |
90,12 91,52 |
0,85 +0,94 |
18:42:00 18.06.2026 |
|
||
|
YUM! Brands US9884981013 |
35,77 21,47 |
152,49 154,07 |
151,28 154,51 |
-1,58 -1,03 |
18:40:00 18.06.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
35,72 23,64 |
80,49 79,40 |
79,33 80,89 |
1,09 +1,37 |
18:42:00 18.06.2026 |
|
||
|
Microchip Technology US5950171042 |
35,55 43,19 |
99,85 94,11 |
97,88 100,49 |
5,74 +6,10 |
18:43:00 18.06.2026 |
|
||
|
Moodys US6153691059 |
35,42 28,23 |
450,65 456,22 |
448,87 458,78 |
-5,57 -1,22 |
18:42:00 18.06.2026 |
|
||
|
Ameren US0236081024 |
35,19 22,08 |
109,58 108,92 |
109,08 110,09 |
0,66 +0,61 |
18:40:00 18.06.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
34,47 27,66 |
160,48 160,61 |
160,31 162,96 |
-0,13 -0,08 |
18:38:00 18.06.2026 |
|
||
|
Take Two US8740541094 |
34,13 34,50 |
240,64 228,03 |
233,41 241,89 |
12,61 +5,53 |
18:44:00 18.06.2026 |
|
||
|
Equinix US29444U7000 |
33,84 28,93 |
1.109,35 1.088,52 |
1.096,62 1.114,60 |
20,83 +1,91 |
18:43:00 18.06.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
33,16 32,91 |
53,42 52,65 |
0,00 0,00 |
0,77 +1,46 |
02:00:00 12.06.2026 |
|
||
|
DexCom US2521311074 |
32,53 33,74 |
72,30 71,23 |
71,92 73,69 |
1,07 +1,50 |
18:41:00 18.06.2026 |
|
||
|
T-Mobile US US8725901040 |
32,52 26,87 |
182,30 181,31 |
179,89 183,41 |
0,99 +0,55 |
18:43:00 18.06.2026 |
|
||
|
Blackstone US09260D1072 |
32,31 39,46 |
124,62 125,01 |
123,97 126,57 |
-0,39 -0,31 |
18:42:00 18.06.2026 |
|
||
|
Ecolab US2788651006 |
31,92 23,99 |
272,02 269,06 |
270,58 275,30 |
2,96 +1,10 |
18:43:00 18.06.2026 |
|
||
|
Alliant Energy US0188021085 |
31,65 22,34 |
73,35 72,82 |
72,58 73,71 |
0,53 +0,73 |
18:43:00 18.06.2026 |
|
||
|
Corteva US22052L1044 |
31,52 21,28 |
76,96 77,37 |
76,53 77,54 |
-0,41 -0,53 |
18:41:00 18.06.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
30,83 21,66 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
PPL US69351T1060 |
30,66 21,00 |
35,70 35,33 |
35,33 35,87 |
0,37 +1,05 |
18:43:00 18.06.2026 |
|
||
|
Masco US5745991068 |
30,12 30,76 |
75,90 72,62 |
73,60 76,16 |
3,28 +4,52 |
18:43:00 18.06.2026 |
|
||
|
Capital One Financial US14040H1059 |
29,65 37,33 |
202,56 200,87 |
202,32 206,50 |
1,69 +0,84 |
18:43:00 18.06.2026 |
|
||
|
FirstEnergy US3379321074 |
29,22 21,73 |
46,90 46,14 |
46,01 47,00 |
0,76 +1,65 |
18:44:00 18.06.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
28,78 31,57 |
74,46 76,50 |
74,28 76,66 |
-2,04 -2,67 |
18:43:00 18.06.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
28,56 30,62 |
281,17 285,09 |
280,81 285,66 |
-3,92 -1,38 |
18:42:00 18.06.2026 |
|
||
|
Duke Energy US26441C2044 |
28,16 20,03 |
124,56 123,73 |
123,00 125,25 |
0,83 +0,67 |
18:42:00 18.06.2026 |
|
||
|
VeriSign US92343E1029 |
28,07 28,94 |
264,00 264,92 |
262,40 267,61 |
-0,92 -0,35 |
18:43:00 18.06.2026 |
|
||
|
Edison International US2810201077 |
27,86 27,35 |
72,27 70,90 |
71,17 72,53 |
1,37 +1,93 |
18:41:00 18.06.2026 |
|
||
|
CMS Energy US1258961002 |
27,62 21,92 |
73,90 73,31 |
73,40 74,16 |
0,59 +0,80 |
18:44:00 18.06.2026 |
|
||
|
CME Group A US12572Q1058 |
27,30 23,09 |
249,42 252,54 |
249,42 257,93 |
-3,12 -1,24 |
18:44:00 18.06.2026 |
|
||
|
Charles Schwab US8085131055 |
26,98 34,60 |
92,02 94,51 |
91,83 94,79 |
-2,49 -2,63 |
18:43:00 18.06.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
26,78 17,65 |
137,16 139,63 |
136,00 139,23 |
-2,47 -1,77 |
18:40:00 18.06.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
26,77 22,73 |
133,43 134,59 |
133,31 136,77 |
-1,16 -0,86 |
18:44:00 18.06.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
26,15 28,64 |
231,59 233,13 |
231,57 236,09 |
-1,54 -0,66 |
18:43:00 18.06.2026 |
|
||
|
Union Pacific US9078181081 |
25,90 23,82 |
260,48 258,05 |
258,08 263,41 |
2,43 +0,94 |
18:43:00 18.06.2026 |
|
||
|
McDonalds US5801351017 |
25,60 18,63 |
280,43 283,82 |
279,73 284,52 |
-3,39 -1,19 |
18:44:00 18.06.2026 |
|
||
|
WEC Energy Group US92939U1060 |
25,51 20,43 |
112,95 112,54 |
112,18 113,53 |
0,41 +0,36 |
18:44:00 18.06.2026 |
|
||
|
Comerica US2003401070 |
25,16 40,35 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
Incyte US45337C1027 |
25,12 31,30 |
96,55 98,99 |
96,09 99,44 |
-2,44 -2,46 |
18:33:00 18.06.2026 |
|
||
|
Digital Realty Trust US2538681030 |
25,10 29,46 |
190,38 187,08 |
188,73 191,41 |
3,30 +1,76 |
18:43:00 18.06.2026 |
|
||
|
Regency Centers US7588491032 |
25,00 22,78 |
77,42 77,37 |
77,07 77,83 |
0,05 +0,06 |
18:43:00 18.06.2026 |
|
||
|
Sherwin-Williams US8243481061 |
24,87 29,35 |
322,33 313,80 |
315,32 322,47 |
8,53 +2,72 |
18:43:00 18.06.2026 |
|
||
|
NOV US62955J1034 |
24,83 33,24 |
16,20 15,90 |
16,20 16,20 |
-0,50 -2,99 |
08:08:00 18.06.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
24,76 23,23 |
103,19 102,38 |
102,66 103,63 |
0,81 +0,79 |
18:44:00 18.06.2026 |
|
||
|
Kimco Realty US49446R1095 |
24,31 26,05 |
24,45 24,49 |
24,36 24,66 |
-0,04 -0,16 |
18:43:00 18.06.2026 |
|
||
|
BlackRock US09290D1019 |
23,93 25,78 |
1.060,79 1.057,38 |
1.060,29 1.076,01 |
3,41 +0,32 |
18:41:00 18.06.2026 |
|
||
|
Carvana US1468691027 |
23,87 110,17 |
67,03 62,86 |
64,17 68,01 |
4,17 +6,63 |
18:43:00 18.06.2026 |
|
||
|
Prologis US74340W1036 |
23,23 30,17 |
140,63 140,94 |
139,63 141,48 |
-0,31 -0,22 |
18:43:00 18.06.2026 |
|
||
|
Carrier Global US14448C1045 |
23,08 22,50 |
72,39 69,49 |
71,50 72,85 |
2,90 +4,17 |
18:43:00 18.06.2026 |
|
||
|
Huntington BancAkties US4461501045 |
23,07 31,85 |
16,90 16,85 |
16,88 17,13 |
0,05 +0,27 |
18:43:00 18.06.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
22,86 28,67 |
173,00 171,52 |
171,63 174,07 |
1,48 +0,86 |
18:42:00 18.06.2026 |
|
||
|
Lowes Companies US5486611073 |
22,85 27,12 |
223,50 217,27 |
219,57 224,76 |
6,23 +2,87 |
18:38:00 18.06.2026 |
|
||
|
News B US65249B2088 |
22,77 30,32 |
29,16 29,60 |
28,93 29,60 |
-0,44 -1,49 |
18:44:00 18.06.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
22,63 22,34 |
161,19 164,22 |
160,69 165,00 |
-3,03 -1,85 |
18:44:00 18.06.2026 |
|
||
|
Stryker US8636671013 |
22,62 24,85 |
309,55 301,14 |
299,36 310,79 |
8,41 +2,79 |
18:44:00 18.06.2026 |
|
||
|
CVS Health US1266501006 |
22,46 32,51 |
98,48 99,16 |
97,90 99,16 |
-0,68 -0,69 |
18:42:00 18.06.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
22,18 33,25 |
600,50 607,93 |
598,71 616,24 |
-7,43 -1,22 |
18:44:00 18.06.2026 |
|
||
|
ABIOMED US0036541003 |
21,88 31,48 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Leidos US5253271028 |
21,83 18,42 |
107,12 108,67 |
106,10 109,42 |
-1,55 -1,43 |
18:44:00 18.06.2026 |
|
||
|
Xcel Energy US98389B1008 |
21,52 23,35 |
78,18 77,46 |
77,43 78,61 |
0,72 +0,93 |
18:44:00 18.06.2026 |
|
||
|
Otis Worldwide US68902V1070 |
21,48 16,36 |
74,03 72,72 |
73,28 74,40 |
1,31 +1,80 |
18:44:00 18.06.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
19,88 35,63 |
32,68 31,86 |
31,65 32,82 |
0,82 +2,57 |
18:43:00 18.06.2026 |
|
||
|
Erie Indemnity US29530P1021 |
19,62 32,17 |
222,00 221,64 |
219,05 222,13 |
0,36 +0,16 |
18:20:00 18.06.2026 |
|
||
|
Church Dwight US1713401024 |
19,12 23,31 |
97,00 97,41 |
96,67 98,57 |
-0,41 -0,42 |
18:43:00 18.06.2026 |
|
||
|
NextEra Energy US65339F1012 |
18,88 28,72 |
87,13 85,73 |
85,70 87,58 |
1,40 +1,63 |
18:44:00 18.06.2026 |
|
||
|
MGM Resorts International US5529531015 |
18,63 40,77 |
47,26 46,94 |
47,00 48,11 |
0,32 +0,68 |
18:43:00 18.06.2026 |
|
||
|
Norfolk Southern US6558441084 |
18,59 25,39 |
303,39 300,53 |
301,60 305,64 |
2,86 +0,95 |
18:38:00 18.06.2026 |
|
||
|
Illinois Tool Works US4523081093 |
18,33 21,47 |
267,57 262,11 |
264,98 269,50 |
5,46 +2,08 |
18:41:00 18.06.2026 |
|
||
|
Procter Gamble US7427181091 |
17,87 18,80 |
151,59 150,56 |
150,76 152,27 |
1,03 +0,68 |
18:44:00 18.06.2026 |
|
||
|
Atmos Energy US0495601058 |
17,38 15,16 |
170,66 169,64 |
169,64 171,21 |
1,02 +0,60 |
18:42:00 18.06.2026 |
|
||
|
Akamai US00971T1016 |
16,62 36,07 |
125,07 127,86 |
122,78 129,41 |
-2,79 -2,18 |
18:42:00 18.06.2026 |
|
||
|
Automatic Data Processing US0530151036 |
16,19 23,93 |
217,26 218,76 |
215,47 218,74 |
-1,50 -0,69 |
18:43:00 18.06.2026 |
|
||
|
Fortive US34959J1088 |
16,11 25,85 |
60,55 60,68 |
60,41 61,21 |
-0,14 -0,22 |
18:43:00 18.06.2026 |
|
||
|
Honeywell US4385161066 |
16,02 23,21 |
228,07 228,61 |
226,97 232,88 |
-0,54 -0,24 |
18:40:00 18.06.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
14,85 19,42 |
90,39 90,58 |
89,99 91,32 |
-0,19 -0,21 |
18:43:00 18.06.2026 |
|
||
|
Home Depot US4370761029 |
14,68 24,43 |
336,21 327,48 |
331,61 337,95 |
8,73 +2,67 |
18:43:00 18.06.2026 |
|
||
|
Activision Blizzard US00507V1098 |
14,15 20,79 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Globe Life US37959E1029 |
13,81 16,59 |
169,97 171,25 |
169,70 172,74 |
-1,28 -0,75 |
18:41:00 18.06.2026 |
|
||
|
DTE Energy US2333311072 |
13,53 20,72 |
148,28 147,19 |
147,46 148,89 |
1,09 +0,74 |
18:35:00 18.06.2026 |
|
||
|
Pentair IE00BLS09M33 |
13,10 30,66 |
75,40 73,39 |
74,78 75,72 |
2,01 +2,74 |
18:43:00 18.06.2026 |
|
||
|
Dollar Tree US2567461080 |
12,83 41,34 |
111,15 106,41 |
107,50 111,91 |
4,74 +4,45 |
18:43:00 18.06.2026 |
|
||
|
Public Storage US74460D1090 |
12,68 26,24 |
319,79 312,58 |
315,97 320,09 |
7,21 +2,31 |
18:39:00 18.06.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
11,87 26,51 |
253,15 260,03 |
251,83 261,76 |
-6,88 -2,65 |
18:44:00 18.06.2026 |
|
||
|
S&P Global US78409V1044 |
11,72 26,09 |
409,23 418,02 |
408,74 417,58 |
-8,79 -2,10 |
18:42:00 18.06.2026 |
|
||
|
IDEX US45167R1041 |
11,62 16,69 |
226,56 223,69 |
225,49 228,20 |
2,87 +1,28 |
18:28:00 18.06.2026 |
|
||
|
Boston Scientific US1011371077 |
11,26 29,87 |
45,07 44,95 |
44,45 45,48 |
0,12 +0,27 |
18:43:00 18.06.2026 |
|
||
|
Elevance Health US0367521038 |
10,33 31,32 |
389,65 391,27 |
387,30 392,67 |
-1,62 -0,41 |
18:41:00 18.06.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
10,06 25,97 |
325,61 323,59 |
323,80 326,35 |
2,02 +0,62 |
18:43:00 18.06.2026 |
|
||
|
Hershey US4278661081 |
9,11 26,11 |
171,79 175,31 |
171,50 174,34 |
-3,52 -2,01 |
18:32:00 18.06.2026 |
|
||
|
Cooper Cos. US2166484020 |
8,86 19,40 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Dominos Pizza US25754A2015 |
8,74 22,93 |
317,01 314,36 |
311,51 320,84 |
2,65 +0,84 |
18:44:00 18.06.2026 |
|
||
|
Henry Schein US8064071025 |
8,39 25,63 |
79,63 79,97 |
79,40 80,16 |
-0,34 -0,43 |
18:43:00 18.06.2026 |
|
||
|
Waters US9418481035 |
8,03 34,59 |
355,26 357,00 |
354,01 359,14 |
-1,74 -0,49 |
18:42:00 18.06.2026 |
|
||
|
STERIS IE00BFY8C754 |
7,87 20,68 |
201,24 199,40 |
199,34 203,03 |
1,84 +0,92 |
18:36:00 18.06.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
7,86 26,59 |
175,14 175,35 |
171,16 176,37 |
-0,21 -0,12 |
18:43:00 18.06.2026 |
|
||
|
Sysco US8718291078 |
7,44 24,36 |
79,04 79,00 |
78,92 79,99 |
0,04 +0,05 |
18:43:00 18.06.2026 |
|
||
|
MSCI US55354G1004 |
7,28 24,36 |
586,40 596,89 |
584,87 600,30 |
-10,49 -1,76 |
18:36:00 18.06.2026 |
|
||
|
UnitedHealth US91324P1021 |
6,11 33,49 |
402,16 399,53 |
399,39 406,20 |
2,63 +0,66 |
18:44:00 18.06.2026 |
|
||
|
Prudential Financial US7443201022 |
6,03 25,79 |
106,77 107,01 |
106,71 107,91 |
-0,24 -0,22 |
18:35:00 18.06.2026 |
|
||
|
Albemarle US0126531013 |
5,77 57,39 |
160,11 166,56 |
159,40 168,82 |
-6,45 -3,87 |
18:43:00 18.06.2026 |
|
||
|
U.S. Bancorp US9029733048 |
4,42 31,37 |
57,63 57,91 |
57,63 58,74 |
-0,29 -0,49 |
18:44:00 18.06.2026 |
|
||
|
Jack Henry Associates US4262811015 |
4,35 18,16 |
123,57 124,22 |
123,01 125,63 |
-0,65 -0,52 |
18:43:00 18.06.2026 |
|
||
|
KeyCorp US4932671088 |
4,29 40,91 |
22,53 22,60 |
22,53 22,89 |
-0,08 -0,33 |
18:44:00 18.06.2026 |
|
||
|
Invesco BMG491BT1088 |
4,05 36,42 |
28,25 28,79 |
28,22 29,25 |
-0,54 -1,88 |
18:44:00 18.06.2026 |
|
||
|
PepsiCo US7134481081 |
2,98 20,05 |
142,10 141,59 |
141,04 142,69 |
0,51 +0,36 |
18:44:00 18.06.2026 |
|
||
|
Keysight Technologies US49338L1035 |
2,87 21,60 |
363,33 350,70 |
357,72 363,49 |
12,63 +3,60 |
18:42:00 18.06.2026 |
|
||
|
3M US88579Y1010 |
2,64 28,79 |
161,34 159,23 |
160,85 162,22 |
2,11 +1,33 |
18:43:00 18.06.2026 |
|
||
|
ServiceNow US81762P1021 |
2,30 44,41 |
94,67 95,48 |
92,47 96,24 |
-0,81 -0,85 |
18:44:00 18.06.2026 |
|
||
|
News US65249B1098 |
1,85 28,59 |
25,75 25,98 |
25,51 25,99 |
-0,23 -0,89 |
18:44:00 18.06.2026 |
|
||
|
Seagate Technology IE00BKVD2N49 |
1,59 27,94 |
1.074,21 1.066,07 |
1.069,70 1.144,50 |
8,14 +0,76 |
18:44:00 18.06.2026 |
|
||
|
AT&T US00206R1023 |
1,45 24,96 |
22,35 22,44 |
22,24 22,51 |
-0,10 -0,42 |
18:43:00 18.06.2026 |
|
||
|
Ford Motor US3453708600 |
1,32 43,90 |
14,02 13,96 |
13,73 14,07 |
0,06 +0,39 |
18:43:00 18.06.2026 |
|
||
|
Mondelez US6092071058 |
0,88 22,45 |
60,24 60,86 |
59,98 61,01 |
-0,63 -1,03 |
18:44:00 18.06.2026 |
|
||
|
Paychex US7043261079 |
0,69 25,77 |
97,79 97,58 |
95,97 97,96 |
0,21 +0,22 |
18:43:00 18.06.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
0,57 29,35 |
463,79 461,69 |
459,01 464,59 |
2,10 +0,45 |
18:44:00 18.06.2026 |
|
||
|
Xylem US98419M1009 |
0,47 28,50 |
111,86 110,29 |
111,40 112,42 |
1,57 +1,42 |
18:37:00 18.06.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Lennar US5260571048 |
-0,38 35,82 |
90,68 86,48 |
87,86 91,13 |
4,20 +4,86 |
18:43:00 18.06.2026 |
|
||
|
Franklin Resources US3546131018 |
-0,42 31,26 |
33,20 33,29 |
33,16 34,00 |
-0,10 -0,29 |
18:43:00 18.06.2026 |
|
||
|
Allegion IE00BFRT3W74 |
-0,48 28,28 |
134,93 130,18 |
131,33 135,93 |
4,75 +3,65 |
18:42:00 18.06.2026 |
|
||
|
Universal Health Services US9139031002 |
-0,70 32,60 |
141,66 141,26 |
140,51 142,08 |
0,40 +0,28 |
18:40:00 18.06.2026 |
|
||
|
Teledyne Technologies US8793601050 |
-0,79 17,85 |
614,52 615,35 |
613,92 631,83 |
-0,83 -0,13 |
18:35:00 18.06.2026 |
|
||
|
Evergy US30034W1062 |
-1,54 11,66 |
83,00 82,85 |
82,59 83,34 |
0,15 +0,18 |
18:42:00 18.06.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-2,27 32,93 |
48,51 48,13 |
48,24 49,01 |
0,38 +0,79 |
18:41:00 18.06.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
-2,33 26,10 |
280,72 281,75 |
279,61 283,40 |
-1,03 -0,37 |
18:43:00 18.06.2026 |
|
||
|
Carnival PA1436583006 |
-2,35 55,33 |
23,44 25,77 |
0,00 0,00 |
1,41 +6,38 |
21:51:00 06.05.2026 |
|
||
|
Boeing US0970231058 |
-2,40 36,77 |
222,61 225,63 |
220,32 226,55 |
-3,02 -1,34 |
18:43:00 18.06.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
-2,77 35,61 |
554,56 546,09 |
546,19 555,90 |
8,47 +1,55 |
18:44:00 18.06.2026 |
|
||
|
Airbnb US0090661010 |
-4,04 42,97 |
|
|
- - |
|
|
||
|
Hasbro US4180561072 |
-4,23 33,49 |
85,18 83,47 |
84,35 85,47 |
1,71 +2,05 |
18:43:00 18.06.2026 |
|
||
|
Omnicom Group US6819191064 |
-4,37 28,52 |
72,80 76,31 |
71,68 75,48 |
-3,51 -4,60 |
18:43:00 18.06.2026 |
|
||
|
Realty US7561091049 |
-5,06 19,65 |
60,78 60,57 |
60,43 60,86 |
0,21 +0,34 |
18:44:00 18.06.2026 |
|
||
|
Starbucks US8552441094 |
-5,33 31,34 |
101,24 99,82 |
99,53 101,43 |
1,42 +1,42 |
18:44:00 18.06.2026 |
|
||
|
Extra Space Storage US30225T1025 |
-5,52 27,32 |
146,32 143,92 |
144,52 146,60 |
2,40 +1,67 |
18:43:00 18.06.2026 |
|
||
|
Essex Property Trust US2971781057 |
-5,93 23,87 |
276,34 274,40 |
276,04 277,44 |
1,94 +0,71 |
18:26:00 18.06.2026 |
|
||
|
Tyler Technologies US9022521051 |
-6,73 23,78 |
275,50 287,71 |
275,50 288,82 |
-12,21 -4,24 |
18:44:00 18.06.2026 |
|
||
|
L3Harris Technologies US5024311095 |
-6,87 18,55 |
294,98 313,17 |
293,96 315,34 |
-18,20 -5,81 |
18:43:00 18.06.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-6,90 34,42 |
87,46 86,68 |
86,65 87,82 |
0,78 +0,90 |
18:44:00 18.06.2026 |
|
||
|
Invitation Homes US46187W1071 |
-7,06 18,49 |
28,55 28,49 |
28,53 28,78 |
0,06 +0,21 |
18:43:00 18.06.2026 |
|
||
|
Agilent Technologies US00846U1016 |
-7,42 30,65 |
126,50 124,33 |
125,40 126,99 |
2,17 +1,75 |
18:38:00 18.06.2026 |
|
||
|
Dominion Energy US25746U1097 |
-7,50 25,05 |
69,05 68,02 |
68,26 69,27 |
1,03 +1,51 |
18:43:00 18.06.2026 |
|
||
|
AvalonBay Communities US0534841012 |
-8,11 21,56 |
179,25 179,63 |
179,15 181,53 |
-0,38 -0,21 |
18:37:00 18.06.2026 |
|
||
|
Humana US4448591028 |
-10,09 40,17 |
364,50 362,00 |
360,96 369,20 |
2,50 +0,69 |
18:43:00 18.06.2026 |
|
||
|
A.O. Smith US8318652091 |
-10,38 27,09 |
59,56 57,88 |
58,67 60,05 |
1,68 +2,90 |
18:42:00 18.06.2026 |
|
||
|
Centene US15135B1017 |
-10,56 40,43 |
61,37 60,64 |
60,38 61,76 |
0,73 +1,20 |
18:40:00 18.06.2026 |
|
||
|
J. M. Smucker US8326964058 |
-10,75 27,18 |
112,18 112,96 |
111,92 113,47 |
-0,78 -0,69 |
18:42:00 18.06.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
-11,09 33,32 |
1.144,32 1.129,53 |
1.131,83 1.144,32 |
14,79 +1,31 |
18:33:00 18.06.2026 |
|
||
|
Genuine Parts US3724601055 |
-11,29 27,83 |
110,79 106,12 |
107,12 111,14 |
4,67 +4,40 |
18:42:00 18.06.2026 |
|
||
|
Tractor Supply US8923561067 |
-12,30 34,37 |
30,33 29,75 |
29,74 30,51 |
0,58 +1,95 |
18:44:00 18.06.2026 |
|
||
|
Equity Residential US29476L1070 |
-12,36 23,27 |
64,39 64,63 |
64,35 65,47 |
-0,24 -0,37 |
18:42:00 18.06.2026 |
|
||
|
HP US40434L1052 |
-12,44 38,11 |
23,13 23,18 |
22,88 23,44 |
-0,05 -0,22 |
18:44:00 18.06.2026 |
|
||
|
Eversource Energy US30040W1080 |
-12,50 27,45 |
69,78 69,05 |
69,29 70,13 |
0,73 +1,05 |
18:41:00 18.06.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
-13,09 33,60 |
221,59 218,36 |
219,40 223,95 |
3,23 +1,48 |
18:42:00 18.06.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-14,22 26,69 |
53,83 55,28 |
53,45 55,27 |
-1,45 -2,62 |
18:43:00 18.06.2026 |
|
||
|
Verizon US92343V1044 |
-14,53 22,80 |
45,84 45,84 |
45,68 46,05 |
-0,01 -0,01 |
18:44:00 18.06.2026 |
|
||
|
Teradyne US8807701029 |
-15,01 30,75 |
433,47 408,56 |
423,58 434,88 |
24,91 +6,10 |
18:44:00 18.06.2026 |
|
||
|
Wynn Resorts US9831341071 |
-15,08 42,24 |
106,36 102,31 |
103,33 106,36 |
4,05 +3,96 |
18:40:00 18.06.2026 |
|
||
|
Southwest Airlines US8447411088 |
-15,71 38,46 |
48,19 46,66 |
47,94 48,66 |
1,53 +3,28 |
18:44:00 18.06.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
-17,11 22,77 |
133,29 133,11 |
133,03 134,73 |
0,18 +0,14 |
18:37:00 18.06.2026 |
|
||
|
ResMed US7611521078 |
-17,33 34,33 |
187,85 186,29 |
187,24 190,22 |
1,56 +0,84 |
18:43:00 18.06.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-17,56 24,04 |
88,75 88,50 |
88,38 89,43 |
0,25 +0,28 |
18:43:00 18.06.2026 |
|
||
|
Danaher US2358511028 |
-17,72 28,21 |
177,91 177,76 |
175,46 178,51 |
0,15 +0,08 |
18:41:00 18.06.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-18,26 21,62 |
103,06 101,47 |
101,64 103,19 |
1,59 +1,57 |
18:42:00 18.06.2026 |
|
||
|
Viatris US92556V1061 |
-18,61 24,92 |
15,17 15,73 |
14,94 16,16 |
-0,56 -3,56 |
18:43:00 18.06.2026 |
|
||
|
American Water Works US0304201033 |
-18,87 26,17 |
127,14 125,41 |
125,49 127,54 |
1,73 +1,38 |
18:42:00 18.06.2026 |
|
||
|
UDR US9026531049 |
-19,61 22,94 |
37,76 37,65 |
37,57 38,19 |
0,11 +0,29 |
18:43:00 18.06.2026 |
|
||
|
Trimble Navigation US8962391004 |
-19,65 25,35 |
48,26 48,87 |
47,92 49,01 |
-0,61 -1,25 |
18:44:00 18.06.2026 |
|
||
|
Fox US35137L2043 |
-19,81 19,60 |
47,68 46,73 |
45,95 47,77 |
0,95 +2,02 |
18:44:00 18.06.2026 |
|
||
|
NortonLifeLock US6687711084 |
-19,84 23,16 |
23,73 23,93 |
23,23 23,87 |
-0,20 -0,84 |
18:44:00 18.06.2026 |
|
||
|
Tyson Foods US9024941034 |
-20,82 27,55 |
55,71 56,20 |
55,70 56,35 |
-0,49 -0,87 |
18:44:00 18.06.2026 |
|
||
|
Alaska Air Group US0116591092 |
-21,68 40,89 |
42,17 32,66 |
42,17 42,17 |
-0,02 -0,05 |
08:11:00 18.06.2026 |
|
||
|
Avery Dennison US0536111091 |
-21,83 25,03 |
161,43 159,55 |
160,60 162,79 |
1,88 +1,18 |
18:37:00 18.06.2026 |
|
||
|
Autodesk US0527691069 |
-24,00 37,30 |
192,86 193,07 |
192,22 197,64 |
-0,21 -0,11 |
18:43:00 18.06.2026 |
|
||
|
IQVIA US46266C1053 |
-24,07 35,43 |
163,61 170,67 |
162,22 171,00 |
-7,06 -4,14 |
18:43:00 18.06.2026 |
|
||
|
Roper Technolgies US7766961061 |
-24,72 25,03 |
329,64 329,97 |
326,47 331,42 |
-0,33 -0,10 |
18:43:00 18.06.2026 |
|
||
|
Ball US0584981064 |
-24,81 31,73 |
58,21 57,72 |
57,92 58,71 |
0,49 +0,85 |
18:42:00 18.06.2026 |
|
||
|
Coinbase US19260Q1076 |
-25,10 84,33 |
163,50 164,92 |
163,19 169,77 |
-1,42 -0,86 |
18:43:00 18.06.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-25,59 26,20 |
24,83 24,33 |
24,48 24,85 |
0,50 +2,03 |
18:43:00 18.06.2026 |
|
||
|
Equifax US2944291051 |
-26,12 34,36 |
154,82 154,84 |
152,99 156,41 |
-0,02 -0,01 |
18:41:00 18.06.2026 |
|
||
|
Cognizant US1924461023 |
-26,14 29,52 |
44,17 48,82 |
43,63 46,44 |
-4,65 -9,52 |
18:43:00 18.06.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-26,91 28,31 |
183,18 182,34 |
182,23 186,13 |
0,84 +0,46 |
18:32:00 18.06.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
-27,06 28,87 |
39,50 39,05 |
38,80 39,50 |
0,45 +1,15 |
18:42:00 18.06.2026 |
|
||
|
American Tower US03027X1000 |
-27,51 28,08 |
178,62 181,09 |
178,44 181,82 |
-2,47 -1,36 |
18:40:00 18.06.2026 |
|
||
|
PPG Industries US6935061076 |
-28,97 28,81 |
119,87 117,14 |
118,12 119,96 |
2,73 +2,33 |
18:41:00 18.06.2026 |
|
||
|
The Mosaic US61945C1036 |
-29,29 46,72 |
22,99 22,51 |
22,62 23,36 |
0,48 +2,13 |
18:43:00 18.06.2026 |
|
||
|
PerkinElmer US7140461093 |
-29,94 35,28 |
98,52 97,82 |
97,94 99,22 |
0,70 +0,72 |
18:36:00 18.06.2026 |
|
||
|
Truist Financial US89832Q1094 |
-30,27 26,24 |
48,11 48,17 |
48,09 49,03 |
-0,06 -0,12 |
18:44:00 18.06.2026 |
|
||
|
Gap US3647601083 |
-30,38 57,74 |
18,16 20,61 |
18,16 18,16 |
-0,42 -2,26 |
08:17:00 18.06.2026 |
|
||
|
Salesforce US79466L3024 |
-31,98 38,58 |
152,19 155,02 |
149,84 153,57 |
-2,83 -1,83 |
18:44:00 18.06.2026 |
|
||
|
Pfizer US7170811035 |
-32,24 26,68 |
25,19 25,92 |
24,95 25,52 |
-0,73 -2,82 |
18:44:00 18.06.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-32,94 22,26 |
78,95 78,14 |
78,45 79,15 |
0,81 +1,04 |
18:44:00 18.06.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-34,31 26,78 |
141,22 138,96 |
139,36 141,22 |
2,26 +1,63 |
18:43:00 18.06.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-34,78 59,90 |
20,75 19,83 |
20,20 20,84 |
0,92 +4,61 |
18:44:00 18.06.2026 |
|
||
|
International Paper US4601461035 |
-35,94 33,46 |
37,76 36,16 |
36,41 37,80 |
1,60 +4,42 |
18:44:00 18.06.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-35,99 32,31 |
62,62 58,80 |
62,62 62,62 |
-0,22 -0,35 |
08:04:00 18.06.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-36,32 27,76 |
88,62 87,16 |
87,48 88,81 |
1,46 +1,67 |
18:42:00 18.06.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-36,39 29,07 |
189,72 191,57 |
189,24 191,95 |
-1,85 -0,97 |
18:42:00 18.06.2026 |
|
||
|
Gartner US3666511072 |
-36,98 36,54 |
128,88 133,58 |
127,68 135,40 |
-4,70 -3,52 |
18:44:00 18.06.2026 |
|
||
|
Best Buy US0865161014 |
-37,59 35,26 |
74,90 73,10 |
72,76 75,70 |
1,80 +2,46 |
18:43:00 18.06.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-37,64 37,44 |
59,79 61,81 |
59,29 61,42 |
-2,02 -3,27 |
18:41:00 18.06.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-37,81 26,60 |
143,02 141,61 |
141,85 143,27 |
1,41 +1,00 |
18:40:00 18.06.2026 |
|
||
|
Bio-Techne US09073M1045 |
-38,22 25,67 |
57,50 55,00 |
55,15 57,73 |
2,50 +4,55 |
18:39:00 18.06.2026 |
|
||
|
Intuit US4612021034 |
-38,45 40,04 |
263,60 269,08 |
259,24 269,75 |
-5,48 -2,04 |
18:44:00 18.06.2026 |
|
||
|
Accenture IE00B4BNMY34 |
-39,87 29,81 |
128,71 156,01 |
128,15 134,70 |
-27,30 -17,50 |
18:43:00 18.06.2026 |
|
||
|
AES US00130H1059 |
-40,49 37,85 |
14,63 14,61 |
14,61 14,65 |
0,02 +0,10 |
18:43:00 18.06.2026 |
|
||
|
Target US87612E1064 |
-40,84 37,74 |
131,30 127,81 |
129,04 131,80 |
3,49 +2,73 |
18:43:00 18.06.2026 |
|
||
|
Walt Disney US2546871060 |
-40,88 29,31 |
103,57 100,86 |
100,80 103,62 |
2,71 +2,69 |
18:44:00 18.06.2026 |
|
||
|
Zebra Technologies US9892071054 |
-40,95 30,43 |
237,24 232,98 |
234,78 238,69 |
4,26 +1,83 |
18:38:00 18.06.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-41,29 24,81 |
23,04 23,20 |
22,91 23,14 |
-0,16 -0,69 |
18:44:00 18.06.2026 |
|
||
|
General Mills US3703341046 |
-42,03 22,83 |
33,55 33,36 |
33,21 33,77 |
0,19 +0,57 |
18:43:00 18.06.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-42,08 31,09 |
107,48 108,12 |
107,47 109,33 |
-0,65 -0,60 |
18:42:00 18.06.2026 |
|
||
|
Organon Company US68622V1061 |
-42,34 27,86 |
11,69 5,20 |
11,59 11,69 |
0,03 +0,21 |
18:00:00 18.06.2026 |
|
||
|
Clorox US1890541097 |
-42,54 28,14 |
97,68 94,97 |
95,70 97,79 |
2,71 +2,85 |
18:43:00 18.06.2026 |
|
||
|
United Parcel Service US9113121068 |
-42,78 29,39 |
106,04 105,13 |
105,92 107,57 |
0,91 +0,87 |
18:44:00 18.06.2026 |
|
||
|
Qorvo US74736K1016 |
-42,87 41,55 |
82,73 66,67 |
82,73 82,73 |
-0,51 -0,61 |
08:34:00 18.06.2026 |
|
||
|
Dollar General US2566771059 |
-43,08 37,00 |
113,30 108,69 |
109,22 113,30 |
4,61 +4,24 |
18:41:00 18.06.2026 |
|
||
|
McCormick US5797802064 |
-43,12 26,16 |
47,01 46,49 |
46,27 47,17 |
0,52 +1,12 |
18:42:00 18.06.2026 |
|
||
|
Boston Properties US1011211018 |
-43,30 94,61 |
64,88 63,06 |
64,01 65,10 |
1,82 +2,89 |
18:38:00 18.06.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-45,08 32,62 |
77,54 76,05 |
76,30 77,54 |
1,49 +1,96 |
18:43:00 18.06.2026 |
|
||
|
Dow US2605571031 |
-46,49 36,04 |
31,61 32,50 |
31,39 32,60 |
-0,89 -2,74 |
18:43:00 18.06.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-46,59 19,97 |
19,54 19,40 |
19,44 19,73 |
0,14 +0,70 |
18:43:00 18.06.2026 |
|
||
|
Biogen US09062X1037 |
-47,05 35,57 |
194,50 198,67 |
193,24 200,22 |
-4,17 -2,10 |
18:38:00 18.06.2026 |
|
||
|
Hormel Foods US4404521001 |
-47,35 25,76 |
24,31 24,33 |
24,17 24,45 |
-0,02 -0,08 |
18:38:00 18.06.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-48,43 37,00 |
35,20 33,40 |
35,20 35,20 |
-1,20 -3,30 |
08:04:00 18.06.2026 |
|
||
|
Moderna US60770K1079 |
-48,83 49,66 |
62,11 61,80 |
60,80 67,74 |
0,31 +0,50 |
18:44:00 18.06.2026 |
|
||
|
Catalent US1488061029 |
-48,94 39,27 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Campbell Soup US1344291091 |
-50,76 28,10 |
21,05 21,11 |
20,95 21,21 |
-0,07 -0,31 |
18:44:00 18.06.2026 |
|
||
|
Fiserv US3377381088 |
-53,14 37,70 |
47,58 48,77 |
47,50 48,94 |
-1,19 -2,44 |
18:44:00 18.06.2026 |
|
||
|
Crown Castle US22822V1017 |
-53,48 28,02 |
83,84 85,77 |
83,74 86,32 |
-1,93 -2,25 |
18:43:00 18.06.2026 |
|
||
|
Comcast US20030N1019 |
-53,80 30,30 |
22,70 22,69 |
22,54 22,83 |
0,01 +0,02 |
18:43:00 18.06.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-54,00 40,71 |
71,00 69,38 |
68,49 71,41 |
1,62 +2,33 |
18:44:00 18.06.2026 |
|
||
|
Pool US73278L1052 |
-54,53 36,32 |
204,30 194,34 |
195,76 205,00 |
9,96 +5,13 |
18:43:00 18.06.2026 |
|
||
|
CarMax US1431301027 |
-54,75 43,62 |
41,37 36,47 |
41,37 41,37 |
-0,61 -1,45 |
08:04:00 18.06.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-54,83 37,50 |
86,99 82,47 |
84,44 87,33 |
4,52 +5,48 |
18:40:00 18.06.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-57,02 33,55 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
IPG Photonics US44980X1090 |
-57,80 29,84 |
98,98 105,00 |
98,98 98,98 |
-0,14 -0,14 |
08:08:00 18.06.2026 |
|
||
|
Adobe US00724F1012 |
-61,33 36,48 |
193,61 196,28 |
190,22 196,77 |
-2,68 -1,36 |
18:43:00 18.06.2026 |
|
||
|
Illumina US4523271090 |
-61,49 49,42 |
137,60 106,98 |
137,60 137,60 |
-2,70 -1,92 |
08:05:00 18.06.2026 |
|
||
|
ConAgra Foods US2058871029 |
-62,39 29,02 |
13,22 13,16 |
13,05 13,31 |
0,06 +0,46 |
18:43:00 18.06.2026 |
|
||
|
CoStar Group US22160N1090 |
-62,70 36,58 |
29,74 30,46 |
29,53 30,72 |
-0,72 -2,36 |
18:44:00 18.06.2026 |
|
||
|
Brown-Forman B US1156372096 |
-62,89 33,96 |
26,81 25,51 |
25,67 26,81 |
1,30 +5,10 |
18:43:00 18.06.2026 |
|
||
|
Nike US6541061031 |
-63,87 36,32 |
45,39 44,19 |
44,24 45,69 |
1,20 +2,72 |
18:44:00 18.06.2026 |
|
||
|
Robert Half US7703231032 |
-63,99 37,36 |
27,67 20,40 |
27,67 27,67 |
0,15 +0,55 |
08:11:00 18.06.2026 |
|
||
|
Global Payments US37940X1028 |
-64,71 37,75 |
66,84 66,36 |
66,00 67,92 |
0,48 +0,72 |
18:40:00 18.06.2026 |
|
||
|
Generac US3687361044 |
-66,17 42,20 |
286,40 268,20 |
273,51 286,40 |
18,20 +6,79 |
18:43:00 18.06.2026 |
|
||
|
Under Armour US9043112062 |
-66,47 52,76 |
4,77 5,05 |
4,77 4,77 |
-0,05 -1,08 |
08:05:00 18.06.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-68,16 48,38 |
50,50 41,58 |
50,50 50,50 |
-1,28 -2,47 |
08:11:00 18.06.2026 |
|
||
|
Western Union Company US9598021098 |
-68,53 30,60 |
6,19 7,80 |
6,19 6,19 |
-0,14 -2,21 |
08:04:00 18.06.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-68,72 66,40 |
18,19 18,16 |
17,77 18,38 |
0,03 +0,17 |
18:44:00 18.06.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-69,33 43,30 |
85,01 82,46 |
83,95 85,57 |
2,55 +3,09 |
18:43:00 18.06.2026 |
|
||
|
Align Technology US0162551016 |
-70,20 51,22 |
178,65 173,53 |
174,45 179,98 |
5,12 +2,95 |
18:43:00 18.06.2026 |
|
||
|
Under Armour US9043111072 |
-70,21 54,51 |
5,05 5,08 |
4,93 5,08 |
0,07 +1,30 |
12:27:00 18.06.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-70,48 34,20 |
51,25 49,21 |
50,10 51,30 |
2,04 +4,15 |
18:41:00 18.06.2026 |
|
||
|
Paramount Global US92556H2067 |
-70,74 39,72 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-72,62 35,43 |
38,28 38,58 |
37,85 38,90 |
-0,31 -0,79 |
18:43:00 18.06.2026 |
|
||
|
Baxter International US0718131099 |
-74,61 35,72 |
19,95 19,39 |
19,54 19,98 |
0,56 +2,86 |
18:43:00 18.06.2026 |
|
||
|
DXC Technology US23355L1061 |
-76,88 46,80 |
7,78 10,24 |
7,78 7,78 |
-0,12 -1,46 |
08:17:00 18.06.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-76,93 38,66 |
8,74 8,19 |
8,74 8,74 |
-0,31 -3,45 |
08:08:00 18.06.2026 |
|
||
|
V.F. US9182041080 |
-77,54 55,16 |
14,36 14,17 |
14,36 14,36 |
-0,64 -4,24 |
08:05:00 18.06.2026 |
|
||
|
Leggett Platt US5246601075 |
-78,33 43,99 |
9,26 8,45 |
9,26 9,26 |
0,04 +0,39 |
08:04:00 18.06.2026 |
|
||
|
Charter A US16119P1084 |
-78,44 40,97 |
129,90 132,00 |
128,40 131,96 |
-2,10 -1,59 |
18:43:00 18.06.2026 |
|
||
|
SVB Financial Group US78486Q1013 |
-80,56 42,16 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-83,84 41,64 |
42,46 42,08 |
41,65 42,81 |
0,38 +0,90 |
18:44:00 18.06.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-83,97 38,75 |
8,63 9,28 |
8,63 8,63 |
-0,16 -1,84 |
08:05:00 18.06.2026 |
|
||
|
Lumen Technologies US5502411037 |
-90,18 47,50 |
7,09 5,79 |
7,09 7,21 |
-0,11 -1,53 |
16:26:00 18.06.2026 |
|
||
|
First Republic Bank US33616C1009 |
-98,07 60,01 |
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.