S&P 500
6.020,72
PKT
-12,39
PKT
-0,21
%
offiziell, realtime
6.022,00
USD
-13,75
USD
-0,23
%
future, verzögert
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 | ||
|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
1.464,18 52,25 |
144,73 144,69 |
144,03 145,21 |
0,04 +0,03 |
16:08:00 17.06.2025 |
|
||
|
Quanta Services US74762E1029 |
809,09 37,59 |
361,27 361,80 |
355,79 361,64 |
-0,53 -0,15 |
16:07:00 17.06.2025 |
|
||
|
Broadcom US11135F1012 |
689,93 41,23 |
252,08 252,10 |
249,84 252,76 |
-0,02 -0,01 |
16:07:00 17.06.2025 |
|
||
|
Tapestry US8760301072 |
447,22 41,31 |
83,17 84,26 |
82,53 83,58 |
-1,09 -1,29 |
16:08:00 17.06.2025 |
|
||
|
Arista Networks US0404131064 |
406,87 35,17 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Palo Alto Networks US6974351057 |
406,02 40,82 |
|
|
- - |
|
|
||
|
Eli Lilly US5324571083 |
401,85 33,26 |
799,26 807,58 |
790,00 803,88 |
-8,32 -1,03 |
16:08:00 17.06.2025 |
|
||
|
Tesla US88160R1014 |
383,36 61,89 |
323,08 329,13 |
320,17 327,26 |
-6,06 -1,84 |
16:08:00 17.06.2025 |
|
||
|
McKesson US58155Q1031 |
362,13 27,30 |
721,49 719,57 |
717,73 721,49 |
1,92 +0,27 |
16:00:00 17.06.2025 |
|
||
|
Dell Technologies US24703L2025 |
361,58 43,45 |
116,01 113,74 |
112,68 116,10 |
2,27 +2,00 |
16:07:00 17.06.2025 |
|
||
|
Marathon Oil US5658491064 |
360,70 50,07 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
United Rentals US9113631090 |
360,12 40,78 |
709,95 688,38 |
685,04 709,95 |
21,57 +3,13 |
16:07:00 17.06.2025 |
|
||
|
NRG Energy US6293775085 |
358,28 40,68 |
154,59 153,94 |
152,31 154,59 |
0,65 +0,42 |
16:08:00 17.06.2025 |
|
||
|
KLA-Tencor US4824801009 |
350,57 42,30 |
909,12 892,38 |
890,00 909,61 |
16,74 +1,88 |
16:06:00 17.06.2025 |
|
||
|
Howmet Aerospace US4432011082 |
328,31 29,39 |
172,54 171,60 |
170,97 172,83 |
0,94 +0,55 |
16:06:00 17.06.2025 |
|
||
|
Unum Group US91529Y1064 |
319,38 37,97 |
67,10 67,94 |
67,10 67,10 |
-0,84 -1,24 |
08:02:00 17.06.2025 |
|
||
|
Marathon Petroleum US56585A1025 |
312,15 39,11 |
169,39 166,78 |
166,25 169,91 |
2,61 +1,56 |
16:08:00 17.06.2025 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
303,31 53,69 |
264,38 264,71 |
262,49 265,73 |
-0,33 -0,12 |
16:08:00 17.06.2025 |
|
||
|
Diamondback Energy US25278X1090 |
300,98 43,26 |
154,98 151,03 |
151,11 156,00 |
3,95 +2,62 |
16:05:00 17.06.2025 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
290,89 28,52 |
236,99 236,54 |
235,81 237,57 |
0,45 +0,19 |
16:08:00 17.06.2025 |
|
||
|
Oracle US68389X1054 |
284,16 32,43 |
215,21 211,10 |
211,08 215,37 |
4,11 +1,95 |
16:08:00 17.06.2025 |
|
||
|
Freeport-McMoRan US35671D8570 |
280,54 46,55 |
41,64 41,91 |
41,40 41,78 |
-0,27 -0,64 |
16:08:00 17.06.2025 |
|
||
|
Amphenol US0320951017 |
268,09 28,61 |
93,66 93,38 |
92,27 93,70 |
0,28 +0,30 |
16:07:00 17.06.2025 |
|
||
|
Williams-Sonoma US9699041011 |
261,80 44,96 |
159,29 158,15 |
156,95 159,59 |
1,14 +0,72 |
16:05:00 17.06.2025 |
|
||
|
Eaton IE00B8KQN827 |
260,92 31,89 |
337,51 338,01 |
335,46 338,23 |
-0,50 -0,15 |
16:07:00 17.06.2025 |
|
||
|
Iron Mountain US46284V1017 |
255,19 33,50 |
101,88 102,07 |
101,71 102,08 |
-0,19 -0,19 |
16:04:00 17.06.2025 |
|
||
|
Parker Hannifin US7010941042 |
246,54 31,02 |
661,01 661,84 |
658,71 662,83 |
-0,83 -0,13 |
16:06:00 17.06.2025 |
|
||
|
Grainger US3848021040 |
243,26 27,96 |
1.069,20 1.071,80 |
1.069,20 1.069,20 |
-2,60 -0,24 |
15:30:00 17.06.2025 |
|
||
|
Ralph Lauren A US7512121010 |
240,28 40,54 |
267,30 270,32 |
265,81 268,32 |
-3,02 -1,12 |
16:08:00 17.06.2025 |
|
||
|
HCA US40412C1018 |
232,64 31,26 |
369,91 368,59 |
361,29 370,09 |
1,32 +0,36 |
16:07:00 17.06.2025 |
|
||
|
Progressive US7433151039 |
229,07 27,08 |
266,02 266,43 |
263,03 266,24 |
-0,41 -0,15 |
16:08:00 17.06.2025 |
|
||
|
Gartner US3666511072 |
226,45 31,19 |
406,88 409,12 |
406,82 408,51 |
-2,24 -0,55 |
16:03:00 17.06.2025 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
224,55 23,52 |
425,05 426,61 |
422,50 425,83 |
-1,57 -0,37 |
16:08:00 17.06.2025 |
|
||
|
Ameriprise Financial US03076C1062 |
223,07 28,33 |
511,29 512,91 |
508,62 512,20 |
-1,62 -0,32 |
15:58:00 17.06.2025 |
|
||
|
Arthur J. Gallagher US3635761097 |
222,57 24,73 |
316,08 316,33 |
313,49 316,51 |
-0,25 -0,08 |
16:06:00 17.06.2025 |
|
||
|
CF Industries US1252691001 |
221,62 39,40 |
102,27 100,74 |
101,00 102,54 |
1,53 +1,52 |
16:07:00 17.06.2025 |
|
||
|
Costco Wholesale US22160K1051 |
217,65 24,62 |
978,04 984,36 |
976,59 983,00 |
-6,32 -0,64 |
16:07:00 17.06.2025 |
|
||
|
Cintas US1729081059 |
217,41 24,56 |
221,18 222,47 |
220,94 222,47 |
-1,29 -0,58 |
16:07:00 17.06.2025 |
|
||
|
Deere US2441991054 |
216,11 30,86 |
523,62 524,44 |
520,91 523,62 |
-0,82 -0,16 |
16:05:00 17.06.2025 |
|
||
|
Cadence Design Systems US1273871087 |
214,95 37,59 |
303,08 300,81 |
299,79 303,08 |
2,27 +0,75 |
16:07:00 17.06.2025 |
|
||
|
AutoZone US0533321024 |
208,76 26,20 |
3.614,08 3.603,17 |
3.597,51 3.614,08 |
10,91 +0,30 |
16:01:00 17.06.2025 |
|
||
|
Williams Companies US9694571004 |
206,67 29,45 |
59,32 59,15 |
58,97 59,48 |
0,17 +0,29 |
16:08:00 17.06.2025 |
|
||
|
Cencora US03073E1055 |
198,29 25,43 |
293,85 292,50 |
292,25 293,91 |
1,35 +0,46 |
16:07:00 17.06.2025 |
|
||
|
Lam Research US5128073062 |
198,07 42,62 |
94,44 93,41 |
93,15 94,61 |
1,03 +1,10 |
16:08:00 17.06.2025 |
|
||
|
Republic Services US7607591002 |
195,50 20,97 |
247,66 248,49 |
246,73 247,94 |
-0,83 -0,33 |
16:08:00 17.06.2025 |
|
||
|
TransDigm Group US8936411003 |
195,41 33,02 |
1.428,28 1.427,40 |
1.421,80 1.428,28 |
0,88 +0,06 |
16:06:00 17.06.2025 |
|
||
|
Ingersoll Rand US45687V1061 |
194,96 25,24 |
81,46 81,61 |
80,83 81,70 |
-0,15 -0,18 |
16:08:00 17.06.2025 |
|
||
|
Pioneer Natural Resources US7237871071 |
191,97 33,46 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Monolithic Power Systems US6098391054 |
190,50 42,70 |
707,08 706,59 |
700,00 710,39 |
0,49 +0,07 |
16:08:00 17.06.2025 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
189,76 41,94 |
700,01 702,12 |
697,33 705,89 |
-2,11 -0,30 |
16:08:00 17.06.2025 |
|
||
|
Hilton Worldwide US43300A2033 |
189,66 31,47 |
247,92 247,35 |
245,65 249,04 |
0,57 +0,23 |
16:07:00 17.06.2025 |
|
||
|
Applied Materials US0382221051 |
189,61 42,38 |
177,52 176,55 |
175,76 177,89 |
0,97 +0,55 |
16:07:00 17.06.2025 |
|
||
|
Raymond James Financial US7547301090 |
188,55 30,16 |
148,68 148,50 |
148,00 149,18 |
0,18 +0,12 |
16:08:00 17.06.2025 |
|
||
|
Goldman Sachs US38141G1040 |
188,49 29,55 |
630,25 627,85 |
624,70 630,95 |
2,40 +0,38 |
16:08:00 17.06.2025 |
|
||
|
Cardinal Health US14149Y1082 |
187,96 28,37 |
163,08 162,41 |
162,27 163,48 |
0,67 +0,41 |
16:07:00 17.06.2025 |
|
||
|
Motorola Solutions US6200763075 |
187,34 24,26 |
407,61 407,46 |
407,29 408,28 |
0,15 +0,04 |
16:07:00 17.06.2025 |
|
||
|
Hartford Financial Services Group US4165151048 |
185,71 27,60 |
125,62 125,86 |
125,04 125,74 |
-0,24 -0,19 |
16:08:00 17.06.2025 |
|
||
|
Johnson Controls International IE00BY7QL619 |
182,69 32,00 |
104,55 104,49 |
104,25 104,77 |
0,06 +0,06 |
16:08:00 17.06.2025 |
|
||
|
Devon Energy US25179M1036 |
178,72 54,50 |
35,23 34,62 |
34,71 35,47 |
0,61 +1,76 |
16:07:00 17.06.2025 |
|
||
|
Darden Restaurants US2371941053 |
176,20 31,56 |
225,30 224,76 |
224,03 226,23 |
0,54 +0,24 |
16:06:00 17.06.2025 |
|
||
|
PulteGroup US7458671010 |
174,41 36,71 |
102,78 102,42 |
102,54 104,04 |
0,36 +0,35 |
16:08:00 17.06.2025 |
|
||
|
Netflix US64110L1061 |
171,98 44,59 |
1.227,56 1.225,35 |
1.221,35 1.231,27 |
2,21 +0,18 |
16:07:00 17.06.2025 |
|
||
|
Hess US42809H1077 |
171,24 40,69 |
144,12 141,75 |
142,52 144,59 |
2,37 +1,67 |
16:07:00 17.06.2025 |
|
||
|
American Express US0258161092 |
171,10 32,48 |
293,60 294,22 |
290,95 294,02 |
-0,62 -0,21 |
16:07:00 17.06.2025 |
|
||
|
Boston Scientific US1011371077 |
170,78 28,06 |
101,48 101,49 |
101,26 102,37 |
-0,01 -0,01 |
16:07:00 17.06.2025 |
|
||
|
CBRE Group A US12504L1098 |
168,69 31,78 |
132,94 134,10 |
132,92 133,69 |
-1,17 -0,87 |
16:07:00 17.06.2025 |
|
||
|
Nucor US6703461052 |
165,23 41,52 |
122,68 121,67 |
121,18 123,10 |
1,01 +0,83 |
16:08:00 17.06.2025 |
|
||
|
Martin Marietta Materials US5732841060 |
165,14 29,08 |
542,73 542,79 |
540,33 542,73 |
-0,06 -0,01 |
16:06:00 17.06.2025 |
|
||
|
Caterpillar US1491231015 |
163,61 31,27 |
362,32 362,44 |
360,00 362,32 |
-0,12 -0,03 |
16:07:00 17.06.2025 |
|
||
|
Berkshire Hathaway US0846707026 |
161,94 19,61 |
487,67 490,23 |
487,22 489,40 |
-2,56 -0,52 |
16:07:00 17.06.2025 |
|
||
|
Marriott US5719032022 |
161,81 32,69 |
257,55 257,91 |
255,50 258,29 |
-0,36 -0,14 |
16:08:00 17.06.2025 |
|
||
|
The Mosaic US61945C1036 |
160,36 47,18 |
36,11 36,01 |
35,81 36,22 |
0,10 +0,28 |
16:08:00 17.06.2025 |
|
||
|
Intuitive Surgical US46120E6023 |
160,12 35,02 |
510,95 519,04 |
510,95 516,15 |
-8,10 -1,56 |
16:07:00 17.06.2025 |
|
||
|
Morgan Stanley US6174464486 |
160,11 31,58 |
130,90 130,90 |
129,89 131,14 |
0,00 +0,00 |
16:08:00 17.06.2025 |
|
||
|
Aflac US0010551028 |
159,79 23,41 |
102,47 102,72 |
102,26 102,99 |
-0,25 -0,24 |
16:07:00 17.06.2025 |
|
||
|
Capital One Financial US14040H1059 |
159,38 37,97 |
196,49 197,62 |
195,56 196,97 |
-1,13 -0,57 |
16:05:00 17.06.2025 |
|
||
|
Copart US2172041061 |
159,37 22,95 |
47,97 48,39 |
47,88 48,31 |
-0,42 -0,87 |
16:08:00 17.06.2025 |
|
||
|
Carrier Global US14448C1045 |
157,32 26,60 |
70,59 71,04 |
70,37 70,74 |
-0,45 -0,63 |
16:07:00 17.06.2025 |
|
||
|
News B US65249B2088 |
156,60 32,36 |
32,01 32,28 |
31,97 32,25 |
-0,27 -0,84 |
16:08:00 17.06.2025 |
|
||
|
Welltower US95040Q1040 |
155,55 26,94 |
150,92 150,58 |
150,16 151,14 |
0,34 +0,23 |
16:07:00 17.06.2025 |
|
||
|
JPMorgan Chase US46625H1005 |
153,14 26,59 |
270,38 270,36 |
267,90 270,50 |
0,02 +0,01 |
16:08:00 17.06.2025 |
|
||
|
Intuit US4612021034 |
152,36 35,67 |
763,59 768,08 |
762,82 769,41 |
-4,49 -0,58 |
16:08:00 17.06.2025 |
|
||
|
Fortinet US34959E1091 |
151,77 37,16 |
102,68 101,95 |
101,53 102,83 |
0,73 +0,72 |
16:08:00 17.06.2025 |
|
||
|
Pentair IE00BLS09M33 |
150,12 30,55 |
97,57 97,76 |
96,89 97,70 |
-0,19 -0,19 |
16:07:00 17.06.2025 |
|
||
|
Wells Fargo US9497461015 |
148,61 34,12 |
72,97 73,15 |
72,32 73,20 |
-0,18 -0,25 |
16:08:00 17.06.2025 |
|
||
|
Synopsys US8716071076 |
148,33 37,20 |
481,76 479,41 |
477,81 482,11 |
2,35 +0,49 |
16:06:00 17.06.2025 |
|
||
|
ServiceNow US81762P1021 |
146,68 40,08 |
1.008,43 1.005,13 |
1.003,85 1.008,44 |
3,30 +0,33 |
16:08:00 17.06.2025 |
|
||
|
American International Group (AIG) US0268747849 |
143,51 29,92 |
84,87 85,44 |
84,56 85,48 |
-0,57 -0,67 |
16:07:00 17.06.2025 |
|
||
|
APA US03743Q1085 |
142,55 47,94 |
20,92 20,50 |
20,42 21,02 |
0,42 +2,05 |
16:07:00 17.06.2025 |
|
||
|
Philip Morris US7181721090 |
141,09 21,69 |
182,82 183,29 |
181,66 183,19 |
-0,48 -0,26 |
16:08:00 17.06.2025 |
|
||
|
Microsoft US5949181045 |
140,68 27,23 |
474,80 479,14 |
474,12 476,61 |
-4,35 -0,91 |
16:08:00 17.06.2025 |
|
||
|
Loews US5404241086 |
140,57 24,81 |
88,55 88,60 |
88,13 88,75 |
-0,05 -0,06 |
16:08:00 17.06.2025 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
139,22 31,31 |
176,43 177,94 |
175,94 177,95 |
-1,51 -0,85 |
16:07:00 17.06.2025 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
138,03 31,42 |
175,11 176,77 |
174,58 176,67 |
-1,66 -0,94 |
16:07:00 17.06.2025 |
|
||
|
Chipotle Mexican Grill US1696561059 |
137,45 34,41 |
51,73 52,54 |
51,67 52,60 |
-0,81 -1,54 |
16:07:00 17.06.2025 |
|
||
|
Blackstone US09260D1072 |
135,14 36,89 |
136,79 138,26 |
136,73 137,46 |
-1,47 -1,06 |
16:07:00 17.06.2025 |
|
||
|
Walmart US9311421039 |
133,10 21,32 |
93,77 94,29 |
93,63 94,36 |
-0,52 -0,55 |
16:08:00 17.06.2025 |
|
||
|
Wabtec US9297401088 |
132,19 24,58 |
202,74 203,50 |
202,00 202,74 |
-0,76 -0,37 |
16:08:00 17.06.2025 |
|
||
|
Synchrony Financial US87165B1035 |
131,76 39,13 |
60,81 61,27 |
60,51 60,98 |
-0,46 -0,75 |
16:08:00 17.06.2025 |
|
||
|
Charles Schwab US8085131055 |
131,61 36,07 |
89,02 88,97 |
88,55 89,29 |
0,05 +0,06 |
16:07:00 17.06.2025 |
|
||
|
Cincinnati Financial US1720621010 |
129,82 28,80 |
145,37 146,70 |
143,93 145,65 |
-1,34 -0,91 |
16:07:00 17.06.2025 |
|
||
|
Micron Technology US5951121038 |
128,89 46,94 |
123,00 119,84 |
119,40 123,51 |
3,16 +2,64 |
16:08:00 17.06.2025 |
|
||
|
News US65249B1098 |
128,30 30,24 |
28,03 28,24 |
28,00 28,28 |
-0,21 -0,74 |
16:08:00 17.06.2025 |
|
||
|
IBM US4592001014 |
128,08 25,06 |
283,55 281,83 |
281,27 283,55 |
1,72 +0,61 |
16:08:00 17.06.2025 |
|
||
|
NVR US62944T1051 |
127,29 25,84 |
7.241,85 7.221,25 |
7.177,64 7.261,52 |
20,60 +0,29 |
16:03:00 17.06.2025 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
126,89 51,60 |
128,95 126,39 |
126,72 129,89 |
2,56 +2,03 |
16:07:00 17.06.2025 |
|
||
|
Travelers US89417E1091 |
125,81 24,61 |
263,81 265,14 |
262,39 264,41 |
-1,33 -0,50 |
16:08:00 17.06.2025 |
|
||
|
ExxonMobil US30231G1022 |
124,43 31,26 |
114,10 112,48 |
113,17 114,51 |
1,62 +1,44 |
16:08:00 17.06.2025 |
|
||
|
W. R. Berkley US0844231029 |
123,40 20,62 |
72,85 73,12 |
72,62 73,13 |
-0,27 -0,37 |
16:08:00 17.06.2025 |
|
||
|
NetApp US64110D1046 |
123,32 36,52 |
104,45 104,20 |
103,57 104,51 |
0,25 +0,24 |
16:08:00 17.06.2025 |
|
||
|
Textron US8832031012 |
123,05 31,05 |
77,09 77,24 |
76,88 77,19 |
-0,15 -0,19 |
16:08:00 17.06.2025 |
|
||
|
Bank of New York Mellon US0640581007 |
122,14 27,88 |
90,37 90,49 |
89,95 90,52 |
-0,12 -0,13 |
16:07:00 17.06.2025 |
|
||
|
EOG Resources US26875P1012 |
122,06 41,56 |
124,83 123,18 |
123,82 125,86 |
1,65 +1,34 |
16:07:00 17.06.2025 |
|
||
|
Occidental Petroleum US6745991058 |
122,04 51,18 |
46,06 45,33 |
45,42 46,43 |
0,73 +1,61 |
16:08:00 17.06.2025 |
|
||
|
Baker Hughes US05722G1004 |
121,98 39,85 |
39,69 38,99 |
39,06 40,02 |
0,70 +1,80 |
16:07:00 17.06.2025 |
|
||
|
Molina Healthcare US60855R1005 |
120,93 26,40 |
292,20 290,25 |
289,29 293,13 |
1,95 +0,67 |
16:04:00 17.06.2025 |
|
||
|
Snap-On US8330341012 |
120,58 25,71 |
311,66 312,34 |
310,31 312,23 |
-0,68 -0,22 |
16:00:00 17.06.2025 |
|
||
|
Apple US0378331005 |
119,72 29,52 |
197,02 198,42 |
196,26 197,91 |
-1,40 -0,71 |
16:07:00 17.06.2025 |
|
||
|
TJX Cos. US8725401090 |
118,75 28,08 |
124,01 124,27 |
123,47 124,13 |
-0,26 -0,21 |
16:07:00 17.06.2025 |
|
||
|
T-Mobile US US8725901040 |
117,19 26,51 |
222,03 230,99 |
220,36 222,50 |
-8,96 -3,88 |
16:08:00 17.06.2025 |
|
||
|
Waste Management US94106L1098 |
116,54 19,73 |
233,82 234,66 |
233,16 234,30 |
-0,84 -0,36 |
16:03:00 17.06.2025 |
|
||
|
CBOE US12503M1080 |
116,44 26,74 |
224,26 224,51 |
224,26 225,50 |
-0,25 -0,11 |
16:03:00 17.06.2025 |
|
||
|
ONEOK US6826801036 |
115,38 35,14 |
82,77 82,15 |
82,00 83,20 |
0,62 +0,75 |
16:06:00 17.06.2025 |
|
||
|
Live Nation Entertainment US5380341090 |
113,18 34,40 |
141,59 142,32 |
141,20 141,92 |
-0,73 -0,51 |
16:08:00 17.06.2025 |
|
||
|
Booking US09857L1089 |
113,06 30,53 |
5.333,94 5.369,04 |
5.312,51 5.341,47 |
-35,10 -0,65 |
15:43:00 17.06.2025 |
|
||
|
Tractor Supply US8923561067 |
111,68 33,15 |
51,80 51,69 |
51,32 51,90 |
0,11 +0,21 |
16:08:00 17.06.2025 |
|
||
|
CDW US12514G1085 |
110,80 23,26 |
173,24 172,35 |
171,31 173,24 |
0,89 +0,52 |
16:07:00 17.06.2025 |
|
||
|
D.R. Horton US23331A1097 |
110,46 36,67 |
125,40 123,65 |
123,32 126,33 |
1,75 +1,42 |
16:07:00 17.06.2025 |
|
||
|
ConocoPhillips US20825C1045 |
109,06 37,96 |
96,07 95,00 |
95,12 96,74 |
1,07 +1,13 |
16:08:00 17.06.2025 |
|
||
|
Nasdaq US6311031081 |
108,13 26,89 |
86,39 86,68 |
86,30 86,82 |
-0,29 -0,33 |
16:08:00 17.06.2025 |
|
||
|
Corteva US22052L1044 |
105,57 25,42 |
74,51 74,19 |
74,10 74,57 |
0,32 +0,43 |
16:08:00 17.06.2025 |
|
||
|
Raytheon Technologies US75513E1010 |
102,26 27,72 |
147,57 146,46 |
145,85 147,67 |
1,11 +0,76 |
16:08:00 17.06.2025 |
|
||
|
Vulcan Materials US9291601097 |
101,80 29,64 |
260,90 261,18 |
260,03 261,19 |
-0,28 -0,11 |
16:07:00 17.06.2025 |
|
||
|
Simon Property Group US8288061091 |
100,56 35,64 |
157,50 157,86 |
157,00 157,81 |
-0,36 -0,23 |
16:05:00 17.06.2025 |
|
||
|
Valero Energy US91913Y1001 |
99,90 42,84 |
141,09 137,76 |
137,87 141,37 |
3,33 +2,42 |
16:08:00 17.06.2025 |
|
||
|
F5 Networks US3156161024 |
99,52 34,11 |
291,25 290,34 |
288,56 291,28 |
0,91 +0,31 |
16:03:00 17.06.2025 |
|
||
|
Kroger US5010441013 |
98,53 29,84 |
65,87 66,01 |
65,63 66,32 |
-0,14 -0,21 |
16:08:00 17.06.2025 |
|
||
|
Automatic Data Processing US0530151036 |
96,44 24,20 |
307,61 307,91 |
307,13 309,26 |
-0,30 -0,10 |
16:07:00 17.06.2025 |
|
||
|
Fastenal US3119001044 |
96,28 24,50 |
42,20 42,24 |
42,06 42,28 |
-0,04 -0,09 |
16:07:00 17.06.2025 |
|
||
|
Emerson Electric US2910111044 |
96,17 26,88 |
128,54 128,68 |
128,00 128,75 |
-0,14 -0,11 |
16:08:00 17.06.2025 |
|
||
|
Marsh McLennan Cos. US5717481023 |
95,50 20,52 |
216,16 216,63 |
215,56 216,80 |
-0,47 -0,22 |
16:06:00 17.06.2025 |
|
||
|
Allstate US0200021014 |
94,66 27,67 |
198,74 199,61 |
197,46 198,92 |
-0,87 -0,44 |
16:06:00 17.06.2025 |
|
||
|
AbbVie US00287Y1091 |
94,08 26,50 |
188,25 190,86 |
186,62 190,54 |
-2,61 -1,37 |
16:07:00 17.06.2025 |
|
||
|
Ametek US0311001004 |
93,56 24,55 |
177,81 178,63 |
177,49 178,02 |
-0,82 -0,46 |
16:07:00 17.06.2025 |
|
||
|
Paychex US7043261079 |
92,57 24,68 |
152,63 153,68 |
152,32 154,11 |
-1,05 -0,68 |
16:07:00 17.06.2025 |
|
||
|
Erie Indemnity US29530P1021 |
92,45 30,99 |
355,72 357,81 |
353,01 355,72 |
-2,09 -0,58 |
16:02:00 17.06.2025 |
|
||
|
MetLife US59156R1086 |
91,90 28,64 |
78,40 78,40 |
78,03 78,68 |
0,00 +0,00 |
16:08:00 17.06.2025 |
|
||
|
Stryker US8636671013 |
90,00 26,03 |
374,23 377,12 |
373,35 375,35 |
-2,89 -0,77 |
16:00:00 17.06.2025 |
|
||
|
Ulta Beauty US90384S3031 |
89,12 37,47 |
473,28 471,94 |
470,00 475,85 |
1,34 +0,28 |
16:08:00 17.06.2025 |
|
||
|
Expedia US30212P3038 |
88,71 47,06 |
163,28 164,61 |
161,76 163,50 |
-1,33 -0,81 |
16:07:00 17.06.2025 |
|
||
|
CenterPoint Energy US15189T1079 |
86,83 24,11 |
35,92 35,97 |
35,60 36,04 |
-0,05 -0,14 |
16:07:00 17.06.2025 |
|
||
|
NXP Semiconductors NL0009538784 |
86,30 38,05 |
216,40 217,53 |
213,27 216,81 |
-1,13 -0,52 |
16:07:00 17.06.2025 |
|
||
|
Gap US3647601083 |
85,78 62,26 |
18,04 17,93 |
18,04 18,04 |
0,11 +0,62 |
08:19:00 17.06.2025 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
84,57 22,05 |
179,11 179,80 |
178,98 179,78 |
-0,69 -0,38 |
16:08:00 17.06.2025 |
|
||
|
West Pharmaceutical Services US9553061055 |
84,07 28,59 |
222,45 224,30 |
221,81 222,78 |
-1,85 -0,82 |
16:03:00 17.06.2025 |
|
||
|
MasterCard US57636Q1040 |
82,05 26,72 |
569,02 568,67 |
564,00 569,87 |
0,35 +0,06 |
16:08:00 17.06.2025 |
|
||
|
Analog Devices US0326541051 |
81,57 31,34 |
230,72 231,80 |
228,55 231,27 |
-1,08 -0,47 |
16:07:00 17.06.2025 |
|
||
|
Xylem US98419M1009 |
81,46 28,93 |
126,77 127,59 |
126,74 127,14 |
-0,82 -0,64 |
16:06:00 17.06.2025 |
|
||
|
Paccar US6937181088 |
80,77 27,44 |
92,68 92,70 |
92,41 92,85 |
-0,02 -0,02 |
16:08:00 17.06.2025 |
|
||
|
Cummins US2310211063 |
80,59 29,05 |
319,41 322,31 |
319,04 319,91 |
-2,90 -0,90 |
16:06:00 17.06.2025 |
|
||
|
United Airlines US9100471096 |
80,56 52,49 |
76,28 78,52 |
76,06 77,24 |
-2,24 -2,85 |
16:08:00 17.06.2025 |
|
||
|
Packaging US6951561090 |
80,55 25,47 |
188,81 189,46 |
188,22 189,09 |
-0,65 -0,34 |
16:08:00 17.06.2025 |
|
||
|
Verisk Analytics A US92345Y1064 |
78,92 23,57 |
306,58 309,47 |
306,58 308,90 |
-2,89 -0,93 |
16:05:00 17.06.2025 |
|
||
|
Visa US92826C8394 |
78,87 23,13 |
356,25 355,48 |
353,49 356,53 |
0,77 +0,22 |
16:08:00 17.06.2025 |
|
||
|
Monster Beverage US61174X1090 |
77,85 23,39 |
63,34 63,88 |
63,28 63,84 |
-0,54 -0,85 |
16:07:00 17.06.2025 |
|
||
|
General Dynamics US3695501086 |
77,81 23,17 |
279,04 279,29 |
277,56 280,08 |
-0,25 -0,09 |
16:05:00 17.06.2025 |
|
||
|
Halliburton US4062161017 |
77,51 46,13 |
23,29 22,91 |
22,96 23,50 |
0,38 +1,66 |
16:08:00 17.06.2025 |
|
||
|
Assurant US04621X1081 |
77,20 26,90 |
198,87 200,01 |
198,33 199,41 |
-1,14 -0,57 |
15:59:00 17.06.2025 |
|
||
|
Fox US35137L1052 |
77,10 31,99 |
53,92 55,32 |
53,70 55,35 |
-1,40 -2,53 |
16:08:00 17.06.2025 |
|
||
|
Aon IE00BLP1HW54 |
77,00 20,14 |
349,28 350,04 |
346,74 349,73 |
-0,76 -0,22 |
16:06:00 17.06.2025 |
|
||
|
Dover US2600031080 |
76,59 25,46 |
178,52 179,75 |
178,29 179,17 |
-1,23 -0,68 |
16:06:00 17.06.2025 |
|
||
|
Corning US2193501051 |
75,70 30,18 |
51,03 50,78 |
50,35 51,06 |
0,25 +0,49 |
16:07:00 17.06.2025 |
|
||
|
Waters US9418481035 |
75,51 33,29 |
344,35 347,81 |
343,34 344,35 |
-3,46 -0,99 |
15:37:00 17.06.2025 |
|
||
|
Sherwin-Williams US8243481061 |
72,31 29,17 |
332,92 335,76 |
332,56 335,16 |
-2,84 -0,85 |
16:08:00 17.06.2025 |
|
||
|
BlackRock US09247X1019 |
72,19 24,17 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
Schlumberger AN8068571086 |
71,87 42,39 |
36,40 35,91 |
35,85 36,60 |
0,49 +1,35 |
16:08:00 17.06.2025 |
|
||
|
Regions Financial US7591EP1005 |
70,64 34,98 |
21,65 21,68 |
21,41 21,69 |
-0,03 -0,14 |
16:08:00 17.06.2025 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
70,50 37,90 |
18,21 18,24 |
18,03 18,25 |
-0,03 -0,16 |
16:07:00 17.06.2025 |
|
||
|
Moodys US6153691059 |
70,43 28,63 |
473,90 476,92 |
473,01 475,29 |
-3,02 -0,63 |
16:07:00 17.06.2025 |
|
||
|
Fifth Third Bancorp US3167731005 |
70,29 34,95 |
38,36 38,32 |
38,01 38,46 |
0,04 +0,10 |
16:08:00 17.06.2025 |
|
||
|
Take Two US8740541094 |
70,26 34,35 |
237,59 238,60 |
237,57 239,18 |
-1,01 -0,42 |
16:08:00 17.06.2025 |
|
||
|
Principal Financial Group US74251V1026 |
69,69 31,98 |
76,35 76,73 |
76,25 76,71 |
-0,38 -0,50 |
16:08:00 17.06.2025 |
|
||
|
Otis Worldwide US68902V1070 |
69,01 19,43 |
95,99 96,45 |
95,49 96,16 |
-0,46 -0,48 |
16:07:00 17.06.2025 |
|
||
|
QUALCOMM US7475251036 |
68,91 38,55 |
156,82 156,87 |
156,00 157,12 |
-0,05 -0,03 |
16:08:00 17.06.2025 |
|
||
|
Western Digital US9581021055 |
68,87 47,15 |
60,23 57,41 |
57,90 60,27 |
2,82 +4,91 |
16:08:00 17.06.2025 |
|
||
|
General Motors US37045V1008 |
68,72 38,80 |
48,92 49,27 |
48,76 49,23 |
-0,35 -0,71 |
16:08:00 17.06.2025 |
|
||
|
MSCI US55354G1004 |
67,96 27,76 |
545,89 547,37 |
543,50 547,11 |
-1,48 -0,27 |
16:03:00 17.06.2025 |
|
||
|
Bank of America US0605051046 |
67,91 30,03 |
44,59 44,41 |
44,06 44,59 |
0,18 +0,41 |
16:07:00 17.06.2025 |
|
||
|
DaVita US23918K1088 |
67,64 35,26 |
136,82 137,84 |
136,58 137,47 |
-1,02 -0,74 |
16:07:00 17.06.2025 |
|
||
|
Lennar US5260571048 |
66,80 34,74 |
112,50 109,49 |
111,56 114,20 |
3,01 +2,75 |
16:08:00 17.06.2025 |
|
||
|
Kinder Morgan US49456B1017 |
66,28 28,10 |
27,85 27,66 |
27,61 27,86 |
0,19 +0,69 |
16:08:00 17.06.2025 |
|
||
|
Lowes Companies US5486611073 |
65,17 27,98 |
214,52 216,08 |
214,18 215,74 |
-1,56 -0,72 |
16:08:00 17.06.2025 |
|
||
|
The Cigna Group Registered US1255231003 |
64,70 30,49 |
313,65 314,44 |
312,76 315,00 |
-0,79 -0,25 |
16:07:00 17.06.2025 |
|
||
|
IDEXX Laboratories US45168D1046 |
64,55 33,73 |
522,77 528,77 |
522,77 526,88 |
-6,01 -1,14 |
16:03:00 17.06.2025 |
|
||
|
Entergy US29364G1031 |
63,01 26,39 |
81,41 81,73 |
80,89 81,55 |
-0,32 -0,39 |
16:07:00 17.06.2025 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
62,86 30,73 |
445,88 450,91 |
445,88 450,62 |
-5,03 -1,12 |
16:06:00 17.06.2025 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
61,87 20,01 |
237,39 238,99 |
237,39 238,74 |
-1,60 -0,67 |
16:04:00 17.06.2025 |
|
||
|
Rollins US7757111049 |
61,34 23,15 |
56,39 56,72 |
56,31 56,81 |
-0,33 -0,58 |
16:06:00 17.06.2025 |
|
||
|
Amazon US0231351067 |
61,14 35,47 |
217,03 216,10 |
215,00 217,41 |
0,93 +0,43 |
16:07:00 17.06.2025 |
|
||
|
Universal Health Services US9139031002 |
61,11 33,30 |
171,06 170,36 |
166,68 171,06 |
0,70 +0,41 |
16:08:00 17.06.2025 |
|
||
|
Moderna US60770K1079 |
61,04 60,57 |
25,57 26,00 |
25,50 26,03 |
-0,43 -1,65 |
16:08:00 17.06.2025 |
|
||
|
FedEx US31428X1063 |
59,65 35,19 |
225,99 226,77 |
225,00 226,51 |
-0,78 -0,34 |
16:07:00 17.06.2025 |
|
||
|
Nisource US65473P1057 |
57,94 23,95 |
39,37 39,36 |
38,98 39,40 |
0,01 +0,03 |
16:08:00 17.06.2025 |
|
||
|
Ford Motor US3453708600 |
57,50 42,91 |
10,62 10,62 |
10,53 10,63 |
0,00 +0,00 |
16:08:00 17.06.2025 |
|
||
|
Public Service Enterprise Group US7445731067 |
57,24 24,33 |
81,26 81,16 |
80,01 81,26 |
0,10 +0,12 |
16:07:00 17.06.2025 |
|
||
|
Phillips 66 US7185461040 |
56,92 36,97 |
125,14 123,62 |
123,64 125,50 |
1,52 +1,23 |
16:08:00 17.06.2025 |
|
||
|
M&T Bank US55261F1049 |
56,29 33,96 |
179,41 180,25 |
178,59 180,20 |
-0,84 -0,47 |
16:05:00 17.06.2025 |
|
||
|
Delta Air Lines US2473617023 |
56,04 42,77 |
48,69 49,46 |
48,24 48,80 |
-0,77 -1,56 |
16:07:00 17.06.2025 |
|
||
|
Northrop Grumman US6668071029 |
55,88 26,34 |
501,56 497,52 |
498,72 502,00 |
4,04 +0,81 |
16:08:00 17.06.2025 |
|
||
|
Quest Diagnostics US74834L1008 |
55,30 24,57 |
180,13 182,07 |
179,67 181,24 |
-1,94 -1,07 |
16:07:00 17.06.2025 |
|
||
|
eBay US2786421030 |
55,25 32,35 |
77,38 77,71 |
77,22 77,64 |
-0,33 -0,42 |
16:07:00 17.06.2025 |
|
||
|
Southern US8425871071 |
55,20 20,17 |
88,68 88,94 |
87,89 88,96 |
-0,26 -0,29 |
16:08:00 17.06.2025 |
|
||
|
S&P Global US78409V1044 |
54,89 25,20 |
501,78 505,00 |
500,81 504,37 |
-3,22 -0,64 |
16:06:00 17.06.2025 |
|
||
|
IDEX US45167R1041 |
54,42 19,64 |
179,17 179,92 |
178,75 179,95 |
-0,75 -0,42 |
16:07:00 17.06.2025 |
|
||
|
NOV US62955J1034 |
54,28 43,22 |
11,77 11,71 |
11,76 11,77 |
0,06 +0,47 |
08:18:00 17.06.2025 |
|
||
|
Ventas US92276F1003 |
54,15 29,31 |
62,97 62,82 |
62,58 63,01 |
0,15 +0,23 |
16:08:00 17.06.2025 |
|
||
|
ABIOMED US0036541003 |
52,93 35,39 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Lamb Weston US5132721045 |
52,75 26,29 |
55,15 55,29 |
54,87 55,30 |
-0,14 -0,25 |
16:07:00 17.06.2025 |
|
||
|
Fiserv US3377381088 |
52,61 30,53 |
164,54 164,89 |
163,60 164,59 |
-0,35 -0,21 |
16:07:00 17.06.2025 |
|
||
|
Texas Instruments US8825081040 |
52,48 29,90 |
199,58 199,22 |
196,95 199,72 |
0,36 +0,18 |
16:08:00 17.06.2025 |
|
||
|
Chevron US1667641005 |
52,45 28,89 |
148,60 146,03 |
146,50 148,97 |
2,57 +1,76 |
16:07:00 17.06.2025 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
52,38 25,87 |
296,49 297,83 |
295,00 296,81 |
-1,34 -0,45 |
16:08:00 17.06.2025 |
|
||
|
Prudential Financial US7443201022 |
52,07 28,93 |
104,41 104,94 |
104,06 104,78 |
-0,53 -0,51 |
16:08:00 17.06.2025 |
|
||
|
Keysight Technologies US49338L1035 |
51,63 24,64 |
162,73 162,27 |
161,08 163,08 |
0,46 +0,28 |
16:05:00 17.06.2025 |
|
||
|
McDonalds US5801351017 |
51,43 18,74 |
294,55 296,29 |
293,92 296,00 |
-1,74 -0,59 |
16:08:00 17.06.2025 |
|
||
|
State Street US8574771031 |
50,11 32,19 |
97,02 97,40 |
96,66 97,29 |
-0,38 -0,39 |
16:08:00 17.06.2025 |
|
||
|
Equifax US2944291051 |
50,00 33,23 |
257,13 267,45 |
252,97 262,09 |
-10,32 -3,86 |
16:03:00 17.06.2025 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
49,48 28,49 |
336,32 339,13 |
336,03 337,83 |
-2,81 -0,83 |
16:00:00 17.06.2025 |
|
||
|
Extra Space Storage US30225T1025 |
49,30 28,45 |
148,59 148,97 |
147,67 148,69 |
-0,38 -0,26 |
16:07:00 17.06.2025 |
|
||
|
Accenture IE00B4BNMY34 |
49,26 27,06 |
313,53 314,33 |
312,68 315,91 |
-0,80 -0,25 |
16:07:00 17.06.2025 |
|
||
|
Huntington BancAkties US4461501045 |
48,73 34,95 |
15,60 15,70 |
15,38 15,61 |
-0,10 -0,64 |
16:08:00 17.06.2025 |
|
||
|
MGM Resorts International US5529531015 |
48,22 43,04 |
33,76 34,30 |
33,69 34,06 |
-0,54 -1,57 |
16:08:00 17.06.2025 |
|
||
|
YUM! Brands US9884981013 |
48,20 21,47 |
140,90 141,94 |
140,64 141,98 |
-1,04 -0,73 |
16:07:00 17.06.2025 |
|
||
|
Juniper Networks US48203R1041 |
48,15 26,37 |
36,05 36,02 |
35,92 36,06 |
0,03 +0,08 |
16:08:00 17.06.2025 |
|
||
|
Expeditors International of Washington US3021301094 |
47,70 26,55 |
114,54 115,11 |
114,10 115,01 |
-0,57 -0,50 |
16:08:00 17.06.2025 |
|
||
|
PNC Financial Services Group US6934751057 |
47,06 30,09 |
174,47 175,14 |
173,48 174,65 |
-0,67 -0,38 |
16:08:00 17.06.2025 |
|
||
|
Coca-Cola US1912161007 |
46,82 17,79 |
70,10 70,52 |
69,98 70,42 |
-0,42 -0,60 |
16:08:00 17.06.2025 |
|
||
|
Avery Dennison US0536111091 |
46,60 26,06 |
175,26 176,41 |
174,94 175,95 |
-1,15 -0,65 |
16:06:00 17.06.2025 |
|
||
|
Citizens Financial Group US1746101054 |
46,47 36,30 |
41,04 41,01 |
40,55 41,11 |
0,03 +0,07 |
16:08:00 17.06.2025 |
|
||
|
ResMed US7611521078 |
46,46 32,80 |
250,92 251,68 |
249,91 251,44 |
-0,76 -0,30 |
16:08:00 17.06.2025 |
|
||
|
Kimco Realty US49446R1095 |
46,18 32,24 |
20,95 20,92 |
20,77 20,95 |
0,03 +0,14 |
16:07:00 17.06.2025 |
|
||
|
Trimble Navigation US8962391004 |
46,08 29,12 |
72,63 72,88 |
72,18 72,81 |
-0,25 -0,34 |
16:07:00 17.06.2025 |
|
||
|
CME Group A US12572Q1058 |
45,98 23,48 |
266,82 267,51 |
266,60 268,32 |
-0,69 -0,26 |
16:07:00 17.06.2025 |
|
||
|
Mettler-Toledo International US5926881054 |
45,75 32,61 |
1.166,52 1.182,85 |
1.166,52 1.166,52 |
-16,33 -1,38 |
15:30:00 17.06.2025 |
|
||
|
Exelon US30161N1019 |
45,24 23,72 |
42,56 42,68 |
42,30 42,75 |
-0,12 -0,28 |
16:08:00 17.06.2025 |
|
||
|
Charles River Laboratories International US1598641074 |
45,07 31,28 |
149,12 151,03 |
148,92 150,47 |
-1,91 -1,26 |
16:06:00 17.06.2025 |
|
||
|
Abbott Laboratories US0028241000 |
44,74 24,40 |
132,52 134,01 |
132,16 133,91 |
-1,49 -1,11 |
16:07:00 17.06.2025 |
|
||
|
Honeywell US4385161066 |
44,18 22,41 |
223,57 224,09 |
223,05 223,80 |
-0,52 -0,23 |
16:08:00 17.06.2025 |
|
||
|
Teradyne US8807701029 |
42,98 36,30 |
87,75 87,68 |
86,61 88,04 |
0,07 +0,08 |
16:08:00 17.06.2025 |
|
||
|
Globe Life US37959E1029 |
42,78 20,60 |
119,27 120,63 |
119,27 119,99 |
-1,36 -1,13 |
16:02:00 17.06.2025 |
|
||
|
Gilead Sciences US3755581036 |
42,43 24,82 |
108,92 110,83 |
108,77 110,39 |
-1,91 -1,72 |
16:08:00 17.06.2025 |
|
||
|
Rockwell Automation US7739031091 |
42,08 30,74 |
322,89 324,30 |
320,93 323,46 |
-1,41 -0,43 |
16:03:00 17.06.2025 |
|
||
|
Illinois Tool Works US4523081093 |
42,03 21,99 |
243,62 244,45 |
243,35 244,28 |
-0,83 -0,34 |
16:05:00 17.06.2025 |
|
||
|
Altria US02209S1033 |
41,52 23,39 |
58,91 58,80 |
58,43 58,93 |
0,11 +0,19 |
16:07:00 17.06.2025 |
|
||
|
Salesforce US79466L3024 |
41,22 38,40 |
266,63 263,88 |
263,50 267,36 |
2,75 +1,04 |
16:08:00 17.06.2025 |
|
||
|
Regency Centers US7588491032 |
40,70 30,22 |
70,67 70,40 |
69,93 70,67 |
0,27 +0,38 |
16:08:00 17.06.2025 |
|
||
|
Elevance Health US0367521038 |
40,14 29,75 |
375,42 376,53 |
374,99 379,05 |
-1,11 -0,29 |
16:06:00 17.06.2025 |
|
||
|
Citigroup US1729674242 |
39,75 30,96 |
77,91 78,07 |
77,39 77,98 |
-0,17 -0,21 |
16:07:00 17.06.2025 |
|
||
|
Coterra Energy US1270971039 |
39,62 42,72 |
26,68 26,49 |
26,45 26,84 |
0,19 +0,72 |
16:08:00 17.06.2025 |
|
||
|
STERIS IE00BFY8C754 |
39,56 23,10 |
237,01 241,16 |
237,01 239,57 |
-4,15 -1,72 |
16:05:00 17.06.2025 |
|
||
|
DexCom US2521311074 |
39,08 38,27 |
82,71 83,00 |
82,38 83,33 |
-0,29 -0,35 |
16:07:00 17.06.2025 |
|
||
|
Public Storage US74460D1090 |
38,78 26,63 |
293,90 294,56 |
292,00 294,31 |
-0,66 -0,22 |
16:05:00 17.06.2025 |
|
||
|
Home Depot US4370761029 |
38,59 24,25 |
352,29 353,56 |
350,99 353,52 |
-1,27 -0,36 |
16:08:00 17.06.2025 |
|
||
|
Cognizant US1924461023 |
37,98 27,41 |
80,44 80,15 |
79,76 80,60 |
0,29 +0,36 |
16:07:00 17.06.2025 |
|
||
|
Activision Blizzard US00507V1098 |
37,61 24,14 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Roper Technolgies US7766961061 |
36,98 22,72 |
563,64 565,66 |
563,48 565,45 |
-2,02 -0,36 |
16:08:00 17.06.2025 |
|
||
|
Cisco US17275R1023 |
36,56 24,47 |
66,08 65,51 |
65,44 66,08 |
0,57 +0,87 |
16:08:00 17.06.2025 |
|
||
|
Genuine Parts US3724601055 |
36,43 27,33 |
120,08 120,50 |
119,51 120,41 |
-0,42 -0,35 |
16:07:00 17.06.2025 |
|
||
|
Norfolk Southern US6558441084 |
35,44 25,90 |
251,99 252,13 |
250,37 252,15 |
-0,14 -0,06 |
16:02:00 17.06.2025 |
|
||
|
LKQ US5018892084 |
35,25 29,67 |
37,81 38,04 |
37,74 37,96 |
-0,23 -0,60 |
16:07:00 17.06.2025 |
|
||
|
Consolidated Edison US2091151041 |
35,13 23,76 |
101,34 101,63 |
100,56 101,61 |
-0,29 -0,29 |
16:07:00 17.06.2025 |
|
||
|
HP US40434L1052 |
35,00 35,70 |
24,54 24,52 |
24,24 24,54 |
0,02 +0,08 |
16:07:00 17.06.2025 |
|
||
|
Old Dominion Freight Line US6795801009 |
33,46 35,50 |
159,03 159,45 |
157,72 159,59 |
-0,42 -0,26 |
16:08:00 17.06.2025 |
|
||
|
CSX US1264081035 |
33,46 24,88 |
32,41 32,56 |
32,28 32,50 |
-0,15 -0,46 |
16:08:00 17.06.2025 |
|
||
|
Dominos Pizza US25754A2015 |
32,57 25,30 |
455,18 454,45 |
452,77 456,92 |
0,73 +0,16 |
16:07:00 17.06.2025 |
|
||
|
Procter Gamble US7427181091 |
32,44 18,44 |
159,57 160,88 |
158,92 160,29 |
-1,31 -0,81 |
16:08:00 17.06.2025 |
|
||
|
Cooper Cos. US2166484020 |
32,31 22,55 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Invesco BMG491BT1088 |
31,75 37,98 |
14,75 14,83 |
14,72 14,81 |
-0,08 -0,54 |
16:08:00 17.06.2025 |
|
||
|
VeriSign US92343E1029 |
31,24 27,78 |
281,68 281,08 |
279,63 281,86 |
0,60 +0,21 |
16:07:00 17.06.2025 |
|
||
|
Ross Stores US7782961038 |
31,23 33,78 |
130,14 131,15 |
129,75 130,66 |
-1,01 -0,77 |
16:08:00 17.06.2025 |
|
||
|
Ecolab US2788651006 |
30,90 25,01 |
262,70 266,14 |
262,69 264,00 |
-3,44 -1,29 |
16:05:00 17.06.2025 |
|
||
|
Agilent Technologies US00846U1016 |
30,47 29,15 |
117,62 119,02 |
117,11 118,30 |
-1,40 -1,18 |
16:06:00 17.06.2025 |
|
||
|
Sysco US8718291078 |
30,08 27,27 |
74,38 74,75 |
74,14 74,53 |
-0,37 -0,49 |
16:07:00 17.06.2025 |
|
||
|
International Paper US4601461035 |
29,90 30,88 |
46,08 46,58 |
45,85 46,17 |
-0,50 -1,07 |
16:08:00 17.06.2025 |
|
||
|
Duke Energy US26441C2044 |
29,69 20,94 |
114,85 115,40 |
113,66 115,33 |
-0,55 -0,48 |
16:07:00 17.06.2025 |
|
||
|
Archer Daniels Midland US0394831020 |
29,39 29,71 |
54,18 54,16 |
53,83 54,88 |
0,02 +0,04 |
16:07:00 17.06.2025 |
|
||
|
Amgen US0311621009 |
29,15 26,43 |
293,58 295,56 |
291,43 295,80 |
-1,98 -0,67 |
16:07:00 17.06.2025 |
|
||
|
Leidos US5253271028 |
28,66 22,23 |
148,91 148,25 |
147,20 148,91 |
0,66 +0,45 |
16:07:00 17.06.2025 |
|
||
|
Church Dwight US1713401024 |
28,05 23,38 |
96,31 97,79 |
95,97 97,00 |
-1,48 -1,51 |
16:08:00 17.06.2025 |
|
||
|
A.O. Smith US8318652091 |
27,97 26,86 |
64,18 64,32 |
63,90 64,39 |
-0,14 -0,22 |
16:07:00 17.06.2025 |
|
||
|
The Hershey US4278661081 |
27,93 23,89 |
169,19 170,41 |
168,79 170,60 |
-1,22 -0,72 |
16:05:00 17.06.2025 |
|
||
|
Ameren US0236081024 |
27,91 22,72 |
94,33 94,81 |
93,88 94,68 |
-0,48 -0,51 |
16:04:00 17.06.2025 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
26,95 29,91 |
49,56 49,62 |
49,36 49,79 |
-0,06 -0,12 |
16:08:00 17.06.2025 |
|
||
|
Comerica US2003401070 |
26,20 44,04 |
47,40 47,20 |
47,40 47,40 |
0,20 +0,42 |
08:18:00 17.06.2025 |
|
||
|
Union Pacific US9078181081 |
26,19 25,02 |
222,50 224,65 |
222,02 223,77 |
-2,15 -0,96 |
16:08:00 17.06.2025 |
|
||
|
Interpublic Group of Cos. US4606901001 |
26,01 31,62 |
22,86 23,48 |
22,80 23,47 |
-0,62 -2,64 |
16:08:00 17.06.2025 |
|
||
|
Masco US5745991068 |
25,85 29,42 |
62,27 62,49 |
61,72 62,53 |
-0,22 -0,35 |
16:08:00 17.06.2025 |
|
||
|
Northern Trust US6658591044 |
25,68 30,55 |
110,65 110,91 |
110,22 111,01 |
-0,26 -0,23 |
16:08:00 17.06.2025 |
|
||
|
Danaher US2358511028 |
25,25 27,40 |
198,47 201,11 |
197,53 199,82 |
-2,64 -1,31 |
16:06:00 17.06.2025 |
|
||
|
Teledyne Technologies US8793601050 |
24,85 22,41 |
486,55 488,60 |
486,55 486,55 |
-2,05 -0,42 |
15:30:00 17.06.2025 |
|
||
|
Equinix US29444U7000 |
24,68 27,96 |
894,25 888,15 |
886,55 894,25 |
6,10 +0,69 |
16:06:00 17.06.2025 |
|
||
|
DuPont de Nemours US26614N1028 |
24,16 31,10 |
67,99 67,98 |
67,31 68,03 |
0,01 +0,01 |
16:06:00 17.06.2025 |
|
||
|
Mondelez US6092071058 |
24,10 20,69 |
66,35 67,21 |
66,22 67,14 |
-0,86 -1,28 |
16:08:00 17.06.2025 |
|
||
|
DTE Energy US2333311072 |
22,34 21,78 |
132,69 133,16 |
131,78 132,93 |
-0,47 -0,35 |
16:07:00 17.06.2025 |
|
||
|
Fortive US34959J1088 |
22,33 25,02 |
70,35 70,76 |
70,20 70,66 |
-0,42 -0,59 |
16:07:00 17.06.2025 |
|
||
|
Autodesk US0527691069 |
22,13 37,31 |
297,68 299,30 |
297,50 298,51 |
-1,62 -0,54 |
16:07:00 17.06.2025 |
|
||
|
American Electric Power US0255371017 |
21,86 23,48 |
101,72 101,91 |
100,76 101,80 |
-0,19 -0,19 |
16:07:00 17.06.2025 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
21,79 22,63 |
149,28 149,53 |
149,02 149,71 |
-0,25 -0,17 |
16:05:00 17.06.2025 |
|
||
|
Microchip Technology US5950171042 |
21,64 41,45 |
68,24 68,19 |
67,24 68,75 |
0,05 +0,07 |
16:08:00 17.06.2025 |
|
||
|
Digital Realty Trust US2538681030 |
21,41 28,81 |
176,44 176,06 |
175,28 176,44 |
0,38 +0,22 |
16:06:00 17.06.2025 |
|
||
|
AvalonBay Communities US0534841012 |
21,03 23,40 |
206,39 207,22 |
206,30 207,67 |
-0,83 -0,40 |
16:05:00 17.06.2025 |
|
||
|
Alliant Energy US0188021085 |
20,97 22,93 |
60,22 60,46 |
59,63 60,40 |
-0,24 -0,40 |
16:07:00 17.06.2025 |
|
||
|
Tyler Technologies US9022521051 |
20,79 27,27 |
584,16 589,13 |
582,61 584,56 |
-4,97 -0,84 |
16:07:00 17.06.2025 |
|
||
|
Invitation Homes US46187W1071 |
20,35 21,29 |
33,49 33,38 |
33,25 33,59 |
0,11 +0,33 |
16:08:00 17.06.2025 |
|
||
|
Huntington Ingalls Industries US4464131063 |
20,24 30,95 |
230,87 229,26 |
227,52 230,87 |
1,61 +0,70 |
16:06:00 17.06.2025 |
|
||
|
Colgate-Palmolive US1941621039 |
19,93 18,68 |
89,20 90,11 |
88,55 89,94 |
-0,91 -1,01 |
16:07:00 17.06.2025 |
|
||
|
Omnicom Group US6819191064 |
19,50 28,70 |
68,62 70,66 |
68,60 70,64 |
-2,04 -2,89 |
16:08:00 17.06.2025 |
|
||
|
PPL US69351T1060 |
19,49 22,78 |
33,55 33,66 |
33,31 33,60 |
-0,11 -0,33 |
16:08:00 17.06.2025 |
|
||
|
Alaska Air Group US0116591092 |
18,47 40,29 |
41,83 41,12 |
41,83 41,83 |
0,71 +1,73 |
08:00:00 17.06.2025 |
|
||
|
Lockheed Martin US5398301094 |
18,21 24,13 |
473,00 467,06 |
468,00 473,00 |
5,94 +1,27 |
16:07:00 17.06.2025 |
|
||
|
CoStar Group US22160N1090 |
17,73 30,83 |
81,16 81,94 |
80,87 81,92 |
-0,79 -0,96 |
16:07:00 17.06.2025 |
|
||
|
Hologic US4364401012 |
17,58 29,12 |
64,31 65,18 |
64,31 65,11 |
-0,87 -1,33 |
16:08:00 17.06.2025 |
|
||
|
ANSYS US03662Q1058 |
17,31 33,20 |
338,12 338,97 |
337,75 339,35 |
-0,85 -0,25 |
16:04:00 17.06.2025 |
|
||
|
CMS Energy US1258961002 |
16,35 22,34 |
69,37 69,54 |
68,82 69,64 |
-0,17 -0,24 |
16:07:00 17.06.2025 |
|
||
|
Starbucks US8552441094 |
16,28 30,59 |
92,56 93,48 |
92,50 93,17 |
-0,92 -0,98 |
16:08:00 17.06.2025 |
|
||
|
Weyerhaeuser US9621661043 |
16,24 27,00 |
26,49 26,70 |
26,37 26,58 |
-0,21 -0,79 |
16:08:00 17.06.2025 |
|
||
|
NextEra Energy US65339F1012 |
16,13 28,99 |
73,21 73,78 |
70,45 73,27 |
-0,57 -0,77 |
16:08:00 17.06.2025 |
|
||
|
Host Hotels Resorts US44107P1049 |
16,07 35,71 |
15,64 15,64 |
15,41 15,64 |
-0,01 -0,03 |
16:07:00 17.06.2025 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
15,72 30,95 |
141,25 142,49 |
141,16 142,58 |
-1,24 -0,87 |
16:08:00 17.06.2025 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
15,62 23,86 |
80,36 80,30 |
80,23 80,40 |
0,06 +0,07 |
16:07:00 17.06.2025 |
|
||
|
Air Products and Chemicals US0091581068 |
15,52 26,96 |
278,75 280,43 |
277,09 279,77 |
-1,69 -0,60 |
16:07:00 17.06.2025 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 25,27 |
135,89 136,10 |
135,10 136,16 |
-0,21 -0,15 |
16:07:00 17.06.2025 |
|
||
|
Atmos Energy US0495601058 |
15,09 18,09 |
151,91 152,04 |
151,08 151,91 |
-0,13 -0,09 |
16:01:00 17.06.2025 |
|
||
|
Electronic Arts US2855121099 |
14,80 27,45 |
149,74 151,10 |
149,71 151,07 |
-1,36 -0,90 |
16:07:00 17.06.2025 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
14,29 31,52 |
93,85 93,86 |
93,17 93,92 |
-0,01 -0,01 |
16:06:00 17.06.2025 |
|
||
|
Sempra Energy US8168511090 |
14,11 26,39 |
73,98 73,78 |
73,08 74,01 |
0,20 +0,27 |
16:08:00 17.06.2025 |
|
||
|
Thermo Fisher Scientific US8835561023 |
13,71 27,78 |
399,82 405,08 |
398,54 403,32 |
-5,26 -1,30 |
16:08:00 17.06.2025 |
|
||
|
Henry Schein US8064071025 |
13,26 26,43 |
70,60 70,76 |
70,31 70,91 |
-0,16 -0,23 |
16:08:00 17.06.2025 |
|
||
|
WEC Energy Group US92939U1060 |
13,23 21,37 |
104,27 104,15 |
103,09 104,36 |
0,12 +0,12 |
16:07:00 17.06.2025 |
|
||
|
Pinnacle West Capital US7234841010 |
12,41 24,75 |
88,71 88,92 |
87,86 88,89 |
-0,21 -0,24 |
16:07:00 17.06.2025 |
|
||
|
Carnival PA1436583006 |
12,31 61,49 |
23,66 23,84 |
23,45 23,78 |
-0,18 -0,76 |
16:07:00 17.06.2025 |
|
||
|
Generac US3687361044 |
11,78 46,81 |
125,29 126,32 |
125,07 126,09 |
-1,03 -0,82 |
16:07:00 17.06.2025 |
|
||
|
Zebra Technologies US9892071054 |
11,27 33,58 |
294,74 293,06 |
290,76 295,22 |
1,68 +0,57 |
16:06:00 17.06.2025 |
|
||
|
Essex Property Trust US2971781057 |
10,86 26,03 |
285,09 285,15 |
283,99 285,54 |
-0,06 -0,02 |
16:07:00 17.06.2025 |
|
||
|
KeyCorp US4932671088 |
10,14 43,32 |
15,90 15,93 |
15,75 15,93 |
-0,04 -0,22 |
16:08:00 17.06.2025 |
|
||
|
IQVIA US46266C1053 |
10,08 29,79 |
157,58 159,25 |
156,80 158,98 |
-1,67 -1,05 |
16:05:00 17.06.2025 |
|
||
|
Merck US58933Y1055 |
9,71 25,24 |
79,84 80,96 |
79,49 80,66 |
-1,12 -1,38 |
16:08:00 17.06.2025 |
|
||
|
Bio-Techne US09073M1045 |
9,63 30,14 |
50,92 51,63 |
50,50 51,04 |
-0,71 -1,38 |
16:06:00 17.06.2025 |
|
||
|
AT&T US00206R1023 |
8,96 24,86 |
27,77 27,97 |
27,67 27,97 |
-0,20 -0,72 |
16:07:00 17.06.2025 |
|
||
|
Prologis US74340W1036 |
8,70 28,98 |
105,76 106,82 |
104,78 105,94 |
-1,06 -0,99 |
16:08:00 17.06.2025 |
|
||
|
NortonLifeLock US6687711084 |
8,51 27,09 |
30,03 30,02 |
29,83 30,03 |
0,01 +0,02 |
16:08:00 17.06.2025 |
|
||
|
Pool US73278L1052 |
8,13 36,12 |
288,81 290,47 |
287,50 290,23 |
-1,66 -0,57 |
16:08:00 17.06.2025 |
|
||
|
Harris US5024311095 |
7,27 21,66 |
248,32 247,77 |
247,28 249,37 |
0,55 +0,22 |
16:06:00 17.06.2025 |
|
||
|
Las Vegas Sands US5178341070 |
7,06 37,18 |
42,32 42,81 |
42,12 42,47 |
-0,50 -1,16 |
16:08:00 17.06.2025 |
|
||
|
Evergy US30034W1062 |
5,96 16,05 |
66,83 67,21 |
66,23 67,29 |
-0,38 -0,57 |
16:08:00 17.06.2025 |
|
||
|
Dollar Tree US2567461080 |
5,93 39,53 |
98,55 99,00 |
97,87 98,76 |
-0,45 -0,45 |
16:07:00 17.06.2025 |
|
||
|
U.S. Bancorp US9029733048 |
5,70 32,24 |
43,10 43,15 |
42,74 43,16 |
-0,05 -0,12 |
16:08:00 17.06.2025 |
|
||
|
Xcel Energy US98389B1008 |
5,36 23,57 |
66,46 66,79 |
65,85 66,80 |
-0,33 -0,49 |
16:08:00 17.06.2025 |
|
||
|
Eastman Chemical Company US2774321002 |
4,98 30,36 |
76,32 77,04 |
76,06 76,71 |
-0,72 -0,93 |
16:05:00 17.06.2025 |
|
||
|
CVS Health US1266501006 |
4,97 32,08 |
67,58 67,71 |
67,39 68,60 |
-0,13 -0,19 |
16:07:00 17.06.2025 |
|
||
|
American Water Works US0304201033 |
4,92 25,76 |
139,57 140,47 |
138,58 140,47 |
-0,90 -0,64 |
16:06:00 17.06.2025 |
|
||
|
Equity Residential US29476L1070 |
4,39 25,35 |
68,99 69,10 |
68,69 69,38 |
-0,12 -0,17 |
16:08:00 17.06.2025 |
|
||
|
Johnson Johnson US4781601046 |
3,94 19,08 |
154,04 155,22 |
153,93 155,27 |
-1,18 -0,76 |
16:08:00 17.06.2025 |
|
||
|
Edwards Lifesciences US28176E1082 |
3,58 34,57 |
73,95 74,82 |
73,44 74,53 |
-0,87 -1,16 |
16:07:00 17.06.2025 |
|
||
|
Caesars Entertainment US12769G1004 |
2,57 48,84 |
26,04 26,25 |
25,97 26,26 |
-0,21 -0,80 |
16:07:00 17.06.2025 |
|
||
|
3M US88579Y1010 |
2,30 27,82 |
144,35 145,07 |
144,03 144,81 |
-0,72 -0,50 |
16:07:00 17.06.2025 |
|
||
|
UnitedHealth US91324P1021 |
1,60 30,21 |
307,04 307,66 |
305,58 308,75 |
-0,62 -0,20 |
16:08:00 17.06.2025 |
|
||
|
Fox US35137L2043 |
1,43 25,95 |
49,54 50,78 |
49,36 50,80 |
-1,24 -2,44 |
16:07:00 17.06.2025 |
|
||
|
Newmont US6516391066 |
0,61 36,95 |
58,56 58,12 |
58,14 58,70 |
0,44 +0,75 |
16:08:00 17.06.2025 |
|
||
|
UDR US9026531049 |
0,57 25,29 |
41,10 41,16 |
40,79 41,13 |
-0,06 -0,15 |
16:08:00 17.06.2025 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
PPG Industries US6935061076 |
-1,06 28,49 |
108,44 109,04 |
108,17 108,78 |
-0,60 -0,55 |
16:08:00 17.06.2025 |
|
||
|
Mohawk Industries US6081901042 |
-1,14 41,65 |
102,52 103,07 |
102,03 103,71 |
-0,55 -0,53 |
16:06:00 17.06.2025 |
|
||
|
Boeing US0970231058 |
-1,36 39,99 |
200,82 201,70 |
200,04 202,03 |
-0,88 -0,44 |
16:07:00 17.06.2025 |
|
||
|
Walt Disney US2546871060 |
-1,77 31,16 |
118,07 119,48 |
118,00 119,33 |
-1,41 -1,18 |
16:08:00 17.06.2025 |
|
||
|
PepsiCo US7134481081 |
-2,63 18,94 |
131,19 131,41 |
130,73 131,64 |
-0,22 -0,17 |
16:08:00 17.06.2025 |
|
||
|
Franklin Resources US3546131018 |
-3,06 34,31 |
22,65 22,78 |
22,59 22,72 |
-0,13 -0,57 |
16:08:00 17.06.2025 |
|
||
|
Jack Henry Associates US4262811015 |
-3,18 21,92 |
179,13 180,64 |
178,72 180,19 |
-1,51 -0,84 |
16:07:00 17.06.2025 |
|
||
|
FirstEnergy US3379321074 |
-3,89 31,17 |
39,66 39,79 |
39,28 39,75 |
-0,13 -0,33 |
16:08:00 17.06.2025 |
|
||
|
Sealed Air US81211K1007 |
-5,71 31,52 |
26,80 26,40 |
26,80 26,80 |
0,40 +1,52 |
08:02:00 17.06.2025 |
|
||
|
Adobe US00724F1012 |
-5,80 35,72 |
392,34 401,73 |
390,00 399,59 |
-9,39 -2,34 |
16:07:00 17.06.2025 |
|
||
|
United Parcel Service US9113121068 |
-6,48 30,68 |
100,62 101,09 |
100,11 100,73 |
-0,47 -0,46 |
16:08:00 17.06.2025 |
|
||
|
Kimberly-Clark US4943681035 |
-6,76 20,98 |
129,64 130,67 |
129,28 130,29 |
-1,03 -0,79 |
16:07:00 17.06.2025 |
|
||
|
Truist Financial US89832Q1094 |
-7,79 31,01 |
39,36 39,39 |
38,98 39,42 |
-0,03 -0,08 |
16:08:00 17.06.2025 |
|
||
|
Constellation Brands A US21036P1084 |
-8,50 26,09 |
161,38 162,81 |
161,18 162,29 |
-1,43 -0,88 |
16:07:00 17.06.2025 |
|
||
|
Realty US7561091049 |
-8,82 20,97 |
57,51 57,39 |
57,10 57,51 |
0,12 +0,21 |
16:08:00 17.06.2025 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-9,05 34,79 |
43,40 43,40 |
43,40 43,40 |
0,00 +0,00 |
08:00:00 17.06.2025 |
|
||
|
DXC Technology US23355L1061 |
-9,18 46,73 |
13,55 13,37 |
13,55 13,57 |
0,18 +1,35 |
12:33:00 17.06.2025 |
|
||
|
Amcor JE00BJ1F3079 |
-9,26 20,30 |
9,16 9,19 |
9,12 9,18 |
-0,04 -0,38 |
16:06:00 17.06.2025 |
|
||
|
PerkinElmer US7140461093 |
-9,84 35,23 |
94,81 96,35 |
94,26 95,45 |
-1,54 -1,60 |
16:08:00 17.06.2025 |
|
||
|
Medtronic IE00BTN1Y115 |
-10,34 23,16 |
86,95 87,92 |
86,88 87,80 |
-0,97 -1,10 |
16:07:00 17.06.2025 |
|
||
|
Wynn Resorts US9831341071 |
-10,71 44,54 |
87,52 88,60 |
87,33 87,97 |
-1,08 -1,22 |
16:08:00 17.06.2025 |
|
||
|
Hasbro US4180561072 |
-12,04 34,34 |
69,26 69,77 |
68,93 69,44 |
-0,51 -0,73 |
16:08:00 17.06.2025 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
-12,24 33,03 |
518,42 522,68 |
513,00 520,54 |
-4,26 -0,82 |
16:08:00 17.06.2025 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-12,62 63,80 |
18,36 18,55 |
18,31 18,54 |
-0,19 -1,02 |
16:08:00 17.06.2025 |
|
||
|
Centene US15135B1017 |
-13,25 32,03 |
55,14 54,68 |
54,61 55,16 |
0,46 +0,84 |
16:07:00 17.06.2025 |
|
||
|
AES US00130H1059 |
-13,30 36,14 |
11,19 11,46 |
10,76 11,42 |
-0,27 -2,36 |
16:07:00 17.06.2025 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-13,58 33,55 |
61,02 61,22 |
60,47 61,37 |
-0,20 -0,33 |
16:08:00 17.06.2025 |
|
||
|
J. M. Smucker US8326964058 |
-14,23 25,70 |
94,78 95,36 |
94,49 95,36 |
-0,59 -0,61 |
16:06:00 17.06.2025 |
|
||
|
Comcast US20030N1019 |
-15,20 29,15 |
34,78 35,11 |
34,67 35,03 |
-0,34 -0,95 |
16:08:00 17.06.2025 |
|
||
|
General Mills US3703341046 |
-15,73 22,83 |
53,65 53,53 |
53,25 54,05 |
0,12 +0,22 |
16:08:00 17.06.2025 |
|
||
|
Tyson Foods US9024941034 |
-15,96 28,74 |
55,01 54,90 |
54,84 55,23 |
0,11 +0,20 |
16:08:00 17.06.2025 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-16,16 25,63 |
47,96 48,66 |
47,79 48,55 |
-0,70 -1,44 |
16:07:00 17.06.2025 |
|
||
|
McCormick US5797802064 |
-16,67 25,68 |
73,43 73,87 |
73,19 74,10 |
-0,44 -0,60 |
16:07:00 17.06.2025 |
|
||
|
Southwest Airlines US8447411088 |
-16,86 37,94 |
31,83 32,20 |
31,45 31,87 |
-0,37 -1,15 |
16:08:00 17.06.2025 |
|
||
|
Best Buy US0865161014 |
-16,89 36,72 |
69,97 71,23 |
69,78 70,42 |
-1,26 -1,77 |
16:07:00 17.06.2025 |
|
||
|
Enphase Energy US29355A1079 |
-17,79 71,33 |
34,84 45,93 |
33,01 36,25 |
-11,09 -24,15 |
16:08:00 17.06.2025 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-17,91 37,87 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Robert Half US7703231032 |
-19,38 33,01 |
36,80 36,60 |
36,80 36,80 |
0,20 +0,55 |
08:00:00 17.06.2025 |
|
||
|
Pfizer US7170811035 |
-19,48 27,75 |
24,15 24,40 |
23,99 24,32 |
-0,25 -1,02 |
16:08:00 17.06.2025 |
|
||
|
Target US87612E1064 |
-20,88 37,53 |
95,66 97,37 |
95,42 96,73 |
-1,71 -1,76 |
16:08:00 17.06.2025 |
|
||
|
Catalent US1488061029 |
-21,02 42,06 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
American Tower US03027X1000 |
-21,78 27,12 |
213,77 214,98 |
212,78 215,12 |
-1,21 -0,56 |
16:07:00 17.06.2025 |
|
||
|
Edison International US2810201077 |
-22,22 26,06 |
48,82 48,35 |
47,74 48,82 |
0,47 +0,97 |
16:08:00 17.06.2025 |
|
||
|
The Kraft Heinz Company US5007541064 |
-22,95 24,59 |
25,89 25,79 |
25,69 26,00 |
0,10 +0,39 |
16:07:00 17.06.2025 |
|
||
|
Ball US0584981064 |
-23,09 31,87 |
55,80 56,00 |
55,55 55,86 |
-0,20 -0,36 |
16:07:00 17.06.2025 |
|
||
|
Akamai US00971T1016 |
-23,38 30,02 |
78,98 79,99 |
78,52 79,72 |
-1,01 -1,26 |
16:07:00 17.06.2025 |
|
||
|
Zimmer Biomet US98956P1021 |
-23,39 27,43 |
90,97 92,16 |
90,87 91,53 |
-1,19 -1,29 |
16:08:00 17.06.2025 |
|
||
|
Albemarle US0126531013 |
-24,86 54,42 |
60,08 60,96 |
59,82 60,61 |
-0,88 -1,44 |
16:06:00 17.06.2025 |
|
||
|
Eversource Energy US30040W1080 |
-25,33 27,18 |
63,90 64,36 |
63,34 64,19 |
-0,46 -0,71 |
16:07:00 17.06.2025 |
|
||
|
Verizon US92343V1044 |
-26,61 21,58 |
42,06 42,50 |
41,82 42,56 |
-0,45 -1,05 |
16:08:00 17.06.2025 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-26,61 27,38 |
230,06 230,12 |
228,65 230,19 |
-0,06 -0,03 |
16:08:00 17.06.2025 |
|
||
|
T. Rowe Price Group US74144T1088 |
-27,43 31,89 |
92,41 93,21 |
92,28 92,91 |
-0,80 -0,86 |
16:07:00 17.06.2025 |
|
||
|
Boston Properties US1011211018 |
-28,53 33,94 |
72,63 72,82 |
72,41 72,86 |
-0,19 -0,26 |
16:07:00 17.06.2025 |
|
||
|
Incyte US45337C1027 |
-28,54 32,23 |
70,41 71,22 |
69,98 70,83 |
-0,81 -1,14 |
16:07:00 17.06.2025 |
|
||
|
Becton, Dickinson US0758871091 |
-29,45 25,36 |
169,95 172,10 |
169,87 171,63 |
-2,15 -1,25 |
16:07:00 17.06.2025 |
|
||
|
Charter A US16119P1084 |
-30,66 35,02 |
372,59 375,23 |
370,58 376,00 |
-2,64 -0,70 |
16:07:00 17.06.2025 |
|
||
|
Dow US2605571031 |
-30,74 30,94 |
30,54 30,57 |
30,22 30,57 |
-0,03 -0,10 |
16:07:00 17.06.2025 |
|
||
|
Qorvo US74736K1016 |
-32,09 40,08 |
68,31 68,59 |
68,31 68,31 |
-0,28 -0,41 |
08:02:00 17.06.2025 |
|
||
|
Align Technology US0162551016 |
-32,36 51,56 |
180,54 182,52 |
180,18 181,11 |
-1,98 -1,08 |
16:07:00 17.06.2025 |
|
||
|
Under Armour US9043112062 |
-33,64 50,12 |
5,40 5,40 |
5,35 5,40 |
0,00 +0,00 |
15:04:00 17.06.2025 |
|
||
|
CarMax US1431301027 |
-34,14 39,36 |
65,24 65,85 |
65,06 65,67 |
-0,61 -0,93 |
16:06:00 17.06.2025 |
|
||
|
Campbell Soup US1344291091 |
-35,03 26,50 |
32,18 32,26 |
31,98 32,36 |
-0,08 -0,25 |
16:08:00 17.06.2025 |
|
||
|
Hormel Foods US4404521001 |
-35,11 24,22 |
30,16 30,28 |
29,99 30,27 |
-0,12 -0,40 |
16:07:00 17.06.2025 |
|
||
|
Under Armour US9043111072 |
-35,58 52,11 |
5,62 5,76 |
5,62 5,62 |
-0,14 -2,50 |
08:02:00 17.06.2025 |
|
||
|
Dominion Energy US25746U1097 |
-36,06 24,84 |
54,28 54,73 |
53,37 54,64 |
-0,45 -0,82 |
16:07:00 17.06.2025 |
|
||
|
Healthpeak Properties US42250P1030 |
-36,10 23,97 |
17,16 17,14 |
16,99 17,16 |
0,02 +0,12 |
16:07:00 17.06.2025 |
|
||
|
Paycom Software US70432V1026 |
-36,79 40,12 |
244,62 246,41 |
243,84 245,95 |
-1,79 -0,73 |
16:08:00 17.06.2025 |
|
||
|
ConAgra Foods US2058871029 |
-39,57 24,33 |
21,76 21,60 |
21,50 21,79 |
0,16 +0,74 |
16:08:00 17.06.2025 |
|
||
|
Humana US4448591028 |
-39,88 36,11 |
242,39 235,39 |
234,44 243,53 |
7,00 +2,97 |
16:07:00 17.06.2025 |
|
||
|
Nike US6541061031 |
-39,92 34,38 |
60,91 61,90 |
60,59 61,20 |
-0,99 -1,60 |
16:08:00 17.06.2025 |
|
||
|
Dollar General US2566771059 |
-41,03 35,46 |
113,06 113,63 |
112,34 113,15 |
-0,57 -0,50 |
16:08:00 17.06.2025 |
|
||
|
International Flavors Fragrances US4595061015 |
-41,50 32,53 |
76,01 76,74 |
75,88 76,41 |
-0,73 -0,95 |
16:06:00 17.06.2025 |
|
||
|
Clorox US1890541097 |
-42,55 27,04 |
122,83 123,93 |
122,71 123,58 |
-1,10 -0,89 |
16:05:00 17.06.2025 |
|
||
|
Crown Castle US22822V1017 |
-43,56 27,28 |
98,69 99,00 |
98,34 99,04 |
-0,31 -0,31 |
16:07:00 17.06.2025 |
|
||
|
IPG Photonics US44980X1090 |
-45,53 34,22 |
58,02 56,52 |
57,94 58,02 |
1,50 +2,65 |
08:18:00 17.06.2025 |
|
||
|
Fidelity National Information Services US31620M1062 |
-45,69 34,60 |
80,75 80,94 |
80,56 81,10 |
-0,19 -0,23 |
16:08:00 17.06.2025 |
|
||
|
Skyworks Solutions US83088M1027 |
-46,25 40,39 |
72,15 71,98 |
71,26 72,41 |
0,17 +0,24 |
16:08:00 17.06.2025 |
|
||
|
Perrigo Company IE00BGH1M568 |
-50,96 35,15 |
22,86 22,95 |
22,85 22,86 |
-0,09 -0,39 |
08:18:00 17.06.2025 |
|
||
|
Paramount Global US92556H2067 |
-51,38 47,61 |
11,86 11,99 |
11,85 12,00 |
-0,13 -1,08 |
16:08:00 17.06.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-52,19 45,86 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Stanley Black Decker US8545021011 |
-54,47 35,53 |
65,49 65,75 |
64,99 65,71 |
-0,26 -0,40 |
16:08:00 17.06.2025 |
|
||
|
Biogen US09062X1037 |
-55,33 45,27 |
129,29 131,04 |
128,91 130,68 |
-1,75 -1,34 |
16:06:00 17.06.2025 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-55,42 28,91 |
72,30 72,64 |
71,91 72,48 |
-0,34 -0,47 |
16:04:00 17.06.2025 |
|
||
|
PayPal US70450Y1038 |
-56,46 41,61 |
71,49 72,26 |
71,49 72,07 |
-0,77 -1,07 |
16:08:00 17.06.2025 |
|
||
|
MarketAxess US57060D1081 |
-57,04 31,16 |
223,33 224,88 |
223,33 225,01 |
-1,55 -0,69 |
16:08:00 17.06.2025 |
|
||
|
Global Payments US37940X1028 |
-60,67 36,52 |
76,36 76,83 |
75,96 76,56 |
-0,47 -0,61 |
16:05:00 17.06.2025 |
|
||
|
Brown-Forman B US1156372096 |
-60,91 28,49 |
25,77 25,92 |
25,53 25,98 |
-0,15 -0,58 |
16:07:00 17.06.2025 |
|
||
|
The Western Union Company US9598021098 |
-61,97 29,39 |
7,30 7,49 |
7,30 7,53 |
-0,19 -2,56 |
15:37:00 17.06.2025 |
|
||
|
Estée Lauder Companies US5184391044 |
-62,08 39,59 |
73,13 74,59 |
71,78 73,44 |
-1,46 -1,96 |
16:08:00 17.06.2025 |
|
||
|
Hanesbrands US4103451021 |
-63,21 53,82 |
4,02 3,94 |
4,01 4,02 |
0,08 +1,99 |
08:18:00 17.06.2025 |
|
||
|
Baxter International US0718131099 |
-64,91 29,54 |
30,32 30,82 |
30,15 30,67 |
-0,50 -1,62 |
16:07:00 17.06.2025 |
|
||
|
Advance Auto Parts US00751Y1064 |
-65,98 44,10 |
41,51 41,85 |
41,51 41,51 |
-0,34 -0,80 |
08:00:00 17.06.2025 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-66,13 36,12 |
13,47 13,69 |
13,47 13,47 |
-0,22 -1,57 |
08:02:00 17.06.2025 |
|
||
|
Intel US4581401001 |
-66,62 42,85 |
20,95 20,74 |
20,63 21,10 |
0,21 +0,99 |
16:08:00 17.06.2025 |
|
||
|
Walgreens Boots Alliance US9314271084 |
-73,84 41,08 |
11,38 11,40 |
11,38 11,41 |
-0,02 -0,18 |
16:01:00 17.06.2025 |
|
||
|
Leggett Platt US5246601075 |
-73,85 41,40 |
8,04 7,89 |
8,04 8,04 |
0,15 +1,87 |
08:02:00 17.06.2025 |
|
||
|
Illumina US4523271090 |
-74,92 46,18 |
78,51 77,23 |
76,89 78,51 |
1,28 +1,66 |
11:23:00 17.06.2025 |
|
||
|
O Reilly Automotive US67103H1077 |
-79,58 48,36 |
88,51 88,12 |
87,70 88,91 |
0,39 +0,44 |
16:08:00 17.06.2025 |
|
||
|
V.F. US9182041080 |
-82,78 51,71 |
10,60 9,95 |
10,60 10,60 |
0,65 +6,57 |
08:02:00 17.06.2025 |
|
||
|
Lumen Technologies US5502411037 |
-86,65 52,68 |
3,50 3,48 |
3,46 3,50 |
0,02 +0,52 |
13:25:00 17.06.2025 |
|
||
|
First Republic Bank US33616C1009 |
-96,84 61,56 |
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.