S&P 500

S&P 500 handeln
6.935,35 PKT +136,95 PKT +2,01 %
Indikation*
6.932,30 PKT +133,90 PKT +1,97 %
Offiziell
Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln! Smartphone

WKN A0AET0

ISIN US78378X1072


S&P 500 - Top/Flops

S&P 500 Gewinner

Name
ISIN
+/- 3 Monate
Vola 3 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
3 Monate Chart
SanDisk
US80004C2008
166,14%
125,87%


-
-

 3 Monate Chart
Southwest Airlines
US8447411088
72,72%
43,65%
54,26
52,51
52,85
54,70
1,75
+3,33
22:15:00
06.02.2026
 3 Monate Chart
Albemarle
US0126531013
67,89%
58,09%
163,37
156,48
158,48
163,80
6,89
+4,40
22:15:00
06.02.2026
 3 Monate Chart
Western Digital
US9581021055
58,42%
82,17%
282,58
260,19
262,00
283,91
22,39
+8,61
02:00:00
07.02.2026
 3 Monate Chart
Micron Technology
US5951121038
55,49%
71,48%
394,69
382,89
373,00
396,65
11,80
+3,08
02:00:00
07.02.2026
 3 Monate Chart
V.F.
US9182041080
50,36%
62,49%
17,05
17,64
16,65
17,05
-0,59
-3,32
12:59:00
06.02.2026
 3 Monate Chart
Under Armour
US9043112062
46,74%
52,91%
5,00
5,44
5,00
5,00
-0,44
-8,16
08:09:00
06.02.2026
 3 Monate Chart
Freeport-McMoRan
US35671D8570
43,00%
41,11%
60,67
59,22
59,72
61,01
1,45
+2,45
22:15:00
06.02.2026
 3 Monate Chart
Dollar General
US2566771059
42,36%
43,80%
146,65
144,90
146,39
148,15
1,75
+1,21
22:15:00
06.02.2026
 3 Monate Chart
Merck
US58933Y1055
41,91%
29,78%
121,93
119,75
120,50
122,65
2,18
+1,82
22:15:00
06.02.2026
 3 Monate Chart
Leggett Platt
US5246601075
40,97%
46,97%
10,61
10,79
10,61
10,61
-0,19
-1,71
08:00:00
06.02.2026
 3 Monate Chart
FedEx
US31428X1063
40,60%
28,95%
369,23
363,96
362,42
370,69
5,27
+1,45
22:15:00
06.02.2026
 3 Monate Chart
Cummins
US2310211063
37,80%
31,73%
577,73
540,65
545,00
577,73
37,08
+6,86
22:15:00
06.02.2026
 3 Monate Chart
Texas Instruments
US8825081040
36,65%
31,52%
221,44
223,98
218,62
225,71
-2,54
-1,13
02:00:00
07.02.2026
 3 Monate Chart
Under Armour
US9043111072
36,57%
49,68%
6,30
5,48
5,06
6,30
0,83
+15,07
21:03:00
06.02.2026
 3 Monate Chart
Alaska Air Group
US0116591092
35,64%
42,98%
46,56
47,46
46,56
46,56
-0,90
-1,90
08:07:00
06.02.2026
 3 Monate Chart
Ball
US0584981064
35,50%
29,76%
66,47
66,19
65,81
66,72
0,28
+0,42
22:15:00
06.02.2026
 3 Monate Chart
Analog Devices
US0326541051
33,39%
32,13%
320,45
322,12
316,10
327,30
-1,67
-0,52
02:00:00
07.02.2026
 3 Monate Chart
Deckers Outdoor
US2435371073
31,38%
48,54%
115,45
111,17
111,42
115,59
4,28
+3,85
22:15:00
06.02.2026
 3 Monate Chart
Schlumberger
AN8068571086
30,83%
38,84%
50,70
49,51
49,42
51,24
1,19
+2,40
22:15:00
06.02.2026
 3 Monate Chart
Newmont
US6516391066
30,41%
47,10%
115,32
108,53
110,88
115,47
6,79
+6,26
22:15:00
06.02.2026
 3 Monate Chart
Hershey
US4278661081
30,16%
34,23%
231,53
224,38
226,32
233,89
7,15
+3,19
22:15:00
06.02.2026
 3 Monate Chart
Microchip Technology
US5950171042
29,79%
57,78%
76,01
78,04
73,41
76,70
-2,03
-2,60
02:00:00
07.02.2026
 3 Monate Chart
PPG Industries
US6935061076
29,77%
31,51%
126,51
124,42
125,11
126,71
2,09
+1,68
22:15:00
06.02.2026
 3 Monate Chart
Devon Energy
US25179M1036
29,42%
35,81%
43,81
43,17
43,09
44,00
0,64
+1,48
22:15:00
06.02.2026
 3 Monate Chart
Tapestry
US8760301072
29,29%
35,21%
152,10
143,19
145,00
153,12
8,91
+6,22
22:15:00
06.02.2026
 3 Monate Chart
J.B. Hunt Transportation Services
US4456581077
28,72%
34,46%
227,91
225,25
223,76
228,22
2,66
+1,18
02:00:00
07.02.2026
 3 Monate Chart
Corning
US2193501051
28,61%
54,35%
122,16
112,79
113,46
122,53
9,37
+8,31
22:15:00
06.02.2026
 3 Monate Chart
Align Technology
US0162551016
28,53%
38,05%
187,60
175,62
177,35
188,56
11,98
+6,82
02:00:00
07.02.2026
 3 Monate Chart
Citizens Financial Group
US1746101054
28,37%
30,44%
68,12
66,62
67,32
68,36
1,50
+2,25
22:15:00
06.02.2026
 3 Monate Chart
Nucor
US6703461052
28,21%
36,81%
192,84
186,50
188,12
193,04
6,34
+3,40
22:15:00
06.02.2026
 3 Monate Chart
Applied Materials
US0382221051
28,14%
52,37%
322,51
303,99
308,84
324,29
18,52
+6,09
02:00:00
07.02.2026
 3 Monate Chart
C.H. Robinson Worldwide
US12541W2098
27,48%
32,72%
200,59
197,44
197,54
203,33
3,15
+1,60
02:00:00
07.02.2026
 3 Monate Chart
Dow
US2605571031
27,00%
54,57%
31,78
30,60
30,89
31,86
1,18
+3,86
22:15:00
06.02.2026
 3 Monate Chart
KeyCorp
US4932671088
26,93%
25,13%
23,21
22,70
22,84
23,29
0,51
+2,25
22:15:00
06.02.2026
 3 Monate Chart
U.S. Bancorp
US9029733048
26,74%
29,73%
60,69
59,11
59,80
60,91
1,58
+2,67
22:15:00
06.02.2026
 3 Monate Chart
PNC Financial Services Group
US6934751057
26,58%
23,31%
242,48
238,51
240,12
243,91
3,97
+1,66
22:15:00
06.02.2026
 3 Monate Chart
Gap
US3647601083
26,49%
46,23%
23,59
24,39
23,59
23,59
-0,81
-3,30
08:17:00
06.02.2026
 3 Monate Chart
Eastman Chemical Company
US2774321002
25,91%
37,30%
64,18
66,28
64,18
64,18
-2,10
-3,17
08:00:00
06.02.2026
 3 Monate Chart
Lam Research
US5128073062
25,62%
52,86%
231,01
213,31
218,82
232,41
17,70
+8,30
02:00:00
07.02.2026
 3 Monate Chart
Robert Half
US7703231032
25,45%
62,20%
26,40
27,60
26,40
26,40
-1,20
-4,35
08:07:00
06.02.2026
 3 Monate Chart
M&T Bank
US55261F1049
25,38%
23,97%
238,01
233,94
235,66
238,53
4,07
+1,74
22:15:00
06.02.2026
 3 Monate Chart
Lockheed Martin
US5398301094
25,27%
32,67%
623,58
609,18
611,85
624,02
14,40
+2,36
22:15:00
06.02.2026
 3 Monate Chart
Ulta Beauty
US90384S3031
24,98%
29,80%
690,37
677,91
681,27
692,60
12,46
+1,84
02:00:00
07.02.2026
 3 Monate Chart
Parker Hannifin
US7010941042
24,65%
30,12%
976,49
967,62
975,22
987,99
8,87
+0,92
22:15:00
06.02.2026
 3 Monate Chart
Bristol-Myers Squibb
US1101221083
24,60%
30,87%
61,99
59,52
59,78
62,04
2,47
+4,15
22:15:00
06.02.2026
 3 Monate Chart
Delta Air Lines
US2473617023
24,27%
36,90%
75,35
69,78
70,37
75,65
5,57
+7,98
22:15:00
06.02.2026
 3 Monate Chart
Johnson Johnson
US4781601046
24,20%
17,81%
239,99
237,79
238,00
240,90
2,20
+0,93
22:15:00
06.02.2026
 3 Monate Chart
Fifth Third Bancorp
US3167731005
24,12%
34,10%
55,08
53,79
54,33
55,35
1,29
+2,40
02:00:00
07.02.2026
 3 Monate Chart
Regions Financial
US7591EP1005
24,04%
29,72%
30,93
30,50
30,85
31,16
0,43
+1,41
22:15:00
06.02.2026
 3 Monate Chart
ExxonMobil
US30231G1022
23,99%
24,00%
149,05
146,08
146,47
149,56
2,97
+2,03
22:15:00
06.02.2026
 3 Monate Chart
Constellation Brands A
US21036P1084
23,20%
34,50%
164,33
165,57
162,57
166,55
-1,24
-0,75
22:15:00
06.02.2026
 3 Monate Chart
Royal Caribbean Cruises
LR0008862868
23,08%
59,78%
348,00
326,09
329,28
348,12
21,91
+6,72
22:15:00
06.02.2026
 3 Monate Chart
Paccar
US6937181088
22,91%
28,74%
127,35
127,42
126,34
128,24
-0,07
-0,05
02:00:00
07.02.2026
 3 Monate Chart
General Motors
US37045V1008
22,62%
31,70%
84,24
83,30
82,65
84,70
0,94
+1,13
22:15:00
06.02.2026
 3 Monate Chart
Baker Hughes
US05722G1004
22,49%
46,64%
58,92
57,36
57,58
59,54
1,56
+2,72
02:00:00
07.02.2026
 3 Monate Chart
Stanley Black Decker
US8545021011
22,33%
33,22%
89,39
85,57
87,33
90,81
3,82
+4,46
22:15:00
06.02.2026
 3 Monate Chart
United Parcel Service
US9113121068
22,20%
27,19%
117,34
116,55
115,84
117,74
0,79
+0,68
22:15:00
06.02.2026
 3 Monate Chart
Intel
US4581401001
22,06%
76,67%
50,59
48,24
48,83
51,30
2,35
+4,87
02:00:00
07.02.2026
 3 Monate Chart
Hasbro
US4180561072
22,00%
29,29%
93,84
95,43
93,70
96,50
-1,59
-1,67
02:00:00
07.02.2026
 3 Monate Chart
Grainger
US3848021040
21,88%
24,46%
1.197,65
1.183,15
1.177,93
1.198,99
14,50
+1,23
22:15:00
06.02.2026
 3 Monate Chart
Akamai
US00971T1016
21,67%
44,75%
95,08
91,49
92,50
95,24
3,59
+3,92
02:00:00
07.02.2026
 3 Monate Chart
Tyson Foods
US9024941034
21,46%
26,41%
65,26
65,20
64,36
66,39
0,06
+0,09
22:15:00
06.02.2026
 3 Monate Chart
Halliburton
US4062161017
21,34%
49,10%
34,98
33,84
33,89
35,17
1,14
+3,37
22:15:00
06.02.2026
 3 Monate Chart
Walmart
US9311421039
21,05%
25,10%
131,18
126,94
127,06
131,70
4,24
+3,34
02:00:00
07.02.2026
 3 Monate Chart
Chipotle Mexican Grill
US1696561059
20,82%
33,01%
39,39
38,45
38,86
40,13
0,94
+2,44
22:15:00
06.02.2026
 3 Monate Chart
DaVita
US23918K1088
20,56%
50,56%
140,83
149,22
139,63
151,42
-8,39
-5,62
22:15:00
06.02.2026
 3 Monate Chart
Fortune Brands Home Security
US34964C1062
20,33%
42,59%
50,50
51,50
50,50
50,50
-1,00
-1,94
08:00:00
06.02.2026
 3 Monate Chart
ONEOK
US6826801036
20,25%
29,79%
81,84
80,46
80,25
82,03
1,38
+1,72
22:15:00
06.02.2026
 3 Monate Chart
Dover
US2600031080
20,18%
23,63%
223,66
217,55
220,01
224,01
6,11
+2,81
22:15:00
06.02.2026
 3 Monate Chart
Carvana
US1468691027
20,09%
63,04%
403,67
383,69
390,91
412,86
19,98
+5,21
22:15:00
06.02.2026
 3 Monate Chart
Target
US87612E1064
19,99%
30,82%
115,55
110,85
111,57
115,82
4,70
+4,24
22:15:00
06.02.2026
 3 Monate Chart
Philip Morris
US7181721090
19,89%
28,02%
182,81
182,00
178,98
186,52
0,81
+0,45
22:15:00
06.02.2026
 3 Monate Chart
Huntington BancAkties
US4461501045
19,68%
29,08%
19,27
19,02
19,21
19,45
0,25
+1,31
02:00:00
07.02.2026
 3 Monate Chart
Colgate-Palmolive
US1941621039
19,40%
20,58%
94,41
94,88
93,90
95,60
-0,47
-0,50
22:15:00
06.02.2026
 3 Monate Chart
Franklin Resources
US3546131018
19,24%
31,88%
27,20
26,91
26,84
27,45
0,29
+1,08
22:15:00
06.02.2026
 3 Monate Chart
Biogen
US09062X1037
18,94%
33,96%
201,18
185,36
185,30
202,23
15,82
+8,53
02:00:00
07.02.2026
 3 Monate Chart
Monster Beverage
US61174X1090
18,82%
23,66%
82,54
81,75
81,77
82,58
0,79
+0,97
02:00:00
07.02.2026
 3 Monate Chart
International Paper
US4601461035
18,73%
39,96%
46,58
44,37
44,71
46,99
2,21
+4,98
22:15:00
06.02.2026
 3 Monate Chart
Deere
US2441991054
18,64%
29,78%
583,11
565,73
568,00
584,06
17,38
+3,07
22:15:00
06.02.2026
 3 Monate Chart
Northrop Grumman
US6668071029
18,17%
26,00%
709,11
696,50
701,52
711,72
12,61
+1,81
22:15:00
06.02.2026
 3 Monate Chart
Boeing
US0970231058
18,13%
32,43%
243,03
236,95
239,99
246,03
6,08
+2,57
22:15:00
06.02.2026
 3 Monate Chart
Lyondellbasell Industries
NL0009434992
18,07%
56,09%
55,10
53,88
54,09
55,46
1,22
+2,26
22:15:00
06.02.2026
 3 Monate Chart
Host Hotels Resorts
US44107P1049
17,78%
35,78%
19,35
19,00
19,10
19,43
0,35
+1,84
02:00:00
07.02.2026
 3 Monate Chart
Gilead Sciences
US3755581036
17,48%
25,99%
152,50
149,37
148,92
153,12
3,13
+2,10
02:00:00
07.02.2026
 3 Monate Chart
A.O. Smith
US8318652091
17,17%
26,98%
78,98
78,11
78,41
79,22
0,87
+1,11
22:15:00
06.02.2026
 3 Monate Chart
Norwegian Cruise Line
BMG667211046
17,16%
51,65%
23,32
21,70
21,67
23,40
1,62
+7,47
22:15:00
06.02.2026
 3 Monate Chart
Comcast
US20030N1019
16,94%
29,09%
31,37
30,85
30,77
31,43
0,52
+1,69
02:00:00
07.02.2026
 3 Monate Chart
Huntington Ingalls Industries
US4464131063
16,72%
43,65%
397,77
369,38
374,89
399,88
28,39
+7,69
22:15:00
06.02.2026
 3 Monate Chart
Hilton Worldwide
US43300A2033
16,52%
22,86%
314,38
308,72
308,46
314,94
5,66
+1,83
22:15:00
06.02.2026
 3 Monate Chart
Air Products and Chemicals
US0091581068
16,46%
34,94%
283,12
283,50
281,77
286,74
-0,38
-0,13
22:15:00
06.02.2026
 3 Monate Chart
ConocoPhillips
US20825C1045
16,30%
35,76%
107,62
104,98
105,25
108,10
2,64
+2,51
22:15:00
06.02.2026
 3 Monate Chart
Fortive
US34959J1088
16,15%
41,76%
60,12
60,20
58,46
61,00
-0,08
-0,13
22:15:00
06.02.2026
 3 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
15,94%
36,47%
785,51
766,63
766,00
786,55
18,88
+2,46
02:00:00
07.02.2026
 3 Monate Chart
Amgen
US0311621009
15,81%
29,54%
384,32
367,80
369,68
385,12
16,52
+4,49
02:00:00
07.02.2026
 3 Monate Chart
Honeywell
US4385161066
15,75%
28,05%
238,38
233,85
234,15
239,06
4,53
+1,94
02:00:00
07.02.2026
 3 Monate Chart
ConAgra Foods
US2058871029
15,63%
36,44%
19,35
19,55
19,35
19,71
-0,20
-1,02
22:15:00
06.02.2026
 3 Monate Chart
Principal Financial Group
US74251V1026
15,49%
23,37%
97,34
95,50
96,33
97,88
1,84
+1,93
02:00:00
07.02.2026
 3 Monate Chart
Caterpillar
US1491231015
15,18%
34,37%
726,20
678,31
691,23
727,35
47,89
+7,06
22:15:00
06.02.2026
 3 Monate Chart
Verizon
US92343V1044
14,96%
28,96%
46,31
47,10
46,06
47,25
-0,79
-1,68
22:15:00
06.02.2026
 3 Monate Chart
Comerica
US2003401070
14,93%
27,34%
77,00
77,00
0,00
0,00
0,00
+0,00
08:13:00
30.01.2026
 3 Monate Chart
Illinois Tool Works
US4523081093
14,83%
21,48%
293,57
288,29
289,66
294,72
5,28
+1,83
22:15:00
06.02.2026
 3 Monate Chart
Darden Restaurants
US2371941053
14,82%
28,98%
216,27
213,56
214,38
220,29
2,71
+1,27
22:15:00
06.02.2026
 3 Monate Chart
Ralph Lauren A
US7512121010
14,79%
41,36%
342,89
338,66
337,59
347,20
4,23
+1,25
22:15:00
06.02.2026
 3 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
14,79%
32,85%
51,76
51,13
51,12
51,88
0,63
+1,23
22:15:00
06.02.2026
 3 Monate Chart
Williams Companies
US9694571004
14,67%
29,10%
66,92
67,42
65,95
68,84
-0,50
-0,74
22:15:00
06.02.2026
 3 Monate Chart
Lowes Companies
US5486611073
14,66%
28,13%
278,38
274,89
275,81
279,57
3,49
+1,27
22:15:00
06.02.2026
 3 Monate Chart
Coterra Energy
US1270971039
14,43%
36,60%
30,66
30,31
30,24
30,93
0,35
+1,15
22:15:00
06.02.2026
 3 Monate Chart
PepsiCo
US7134481081
14,42%
21,15%
170,49
167,53
167,30
170,75
2,96
+1,77
02:00:00
07.02.2026
 3 Monate Chart
International Flavors Fragrances
US4595061015
14,37%
29,20%
74,82
73,43
73,59
75,01
1,39
+1,89
22:15:00
06.02.2026
 3 Monate Chart
Sealed Air
US81211K1007
14,29%
32,74%
35,00
35,20
35,00
35,20
-0,20
-0,57
15:45:00
06.02.2026
 3 Monate Chart
Becton, Dickinson
US0758871091
14,25%
28,65%
210,02
206,51
204,97
210,70
3,51
+1,70
22:15:00
06.02.2026
 3 Monate Chart
Genuine Parts
US3724601055
14,25%
23,04%
148,51
146,21
145,95
148,57
2,30
+1,57
22:15:00
06.02.2026
 3 Monate Chart
Weyerhaeuser
US9621661043
14,11%
36,50%
26,64
26,71
26,43
27,07
-0,07
-0,26
22:15:00
06.02.2026
 3 Monate Chart
Fastenal
US3119001044
13,86%
26,26%
47,73
47,33
47,41
48,22
0,40
+0,85
02:00:00
07.02.2026
 3 Monate Chart
Hormel Foods
US4404521001
13,86%
24,54%
24,93
25,09
24,91
25,34
-0,16
-0,64
22:15:00
06.02.2026
 3 Monate Chart
Sysco
US8718291078
13,77%
26,48%
86,53
84,62
84,58
86,72
1,91
+2,26
22:15:00
06.02.2026
 3 Monate Chart
Kinder Morgan
US49456B1017
13,72%
25,18%
30,50
30,33
30,29
30,59
0,17
+0,56
22:15:00
06.02.2026
 3 Monate Chart
Chevron
US1667641005
13,61%
24,77%
180,86
179,23
179,54
182,09
1,63
+0,91
22:15:00
06.02.2026
 3 Monate Chart
Carnival
PA1436583006
13,55%
41,76%
33,99
31,45
31,74
34,03
2,54
+8,08
22:15:00
06.02.2026
 3 Monate Chart
Expeditors International of Washington
US3021301094
13,48%
25,17%
165,04
163,78
163,32
165,37
1,26
+0,77
22:15:00
06.02.2026
 3 Monate Chart
Valero Energy
US91913Y1001
13,41%
42,97%
202,68
194,14
194,59
203,12
8,54
+4,40
22:15:00
06.02.2026
 3 Monate Chart
Northern Trust
US6658591044
13,39%
27,36%
152,15
147,48
149,71
152,39
4,67
+3,17
02:00:00
07.02.2026
 3 Monate Chart
Starbucks
US8552441094
13,35%
37,16%
99,45
96,07
96,30
99,57
3,38
+3,52
02:00:00
07.02.2026
 3 Monate Chart
Comfort Systems USA
US1999081045
13,34%
49,69%
1.230,26
1.147,97
1.179,73
1.230,49
82,29
+7,17
22:15:00
06.02.2026
 3 Monate Chart
Citigroup
US1729674242
13,30%
26,27%
122,69
115,74
118,17
122,95
6,95
+6,00
22:15:00
06.02.2026
 3 Monate Chart
DuPont de Nemours
US26614N1028
13,26%
24,88%
46,73
45,68
46,02
46,84
1,05
+2,30
22:15:00
06.02.2026
 3 Monate Chart
Packaging
US6951561090
13,26%
25,68%
238,86
231,91
231,92
239,74
6,95
+3,00
22:15:00
06.02.2026
 3 Monate Chart
CarMax
US1431301027
13,20%
68,75%
38,06
39,79
38,06
38,06
-1,73
-4,35
08:07:00
06.02.2026
 3 Monate Chart
Ross Stores
US7782961038
13,20%
22,65%
190,74
189,23
189,83
191,79
1,51
+0,80
02:00:00
07.02.2026
 3 Monate Chart
Church Dwight
US1713401024
13,18%
23,89%
100,53
100,60
100,02
101,53
-0,07
-0,07
22:15:00
06.02.2026
 3 Monate Chart
Alphabet A (ex Google)
US02079K3059
13,15%
28,61%
322,86
331,25
319,96
330,33
-8,39
-2,53
02:00:00
07.02.2026
 3 Monate Chart
MGM Resorts International
US5529531015
13,02%
44,39%
37,49
36,28
35,49
37,62
1,21
+3,34
22:15:00
06.02.2026
 3 Monate Chart
Ameriprise Financial
US03076C1062
12,89%
25,40%
542,99
535,02
539,85
545,76
7,97
+1,49
22:15:00
06.02.2026
 3 Monate Chart
Invesco
BMG491BT1088
12,81%
36,82%
26,82
25,77
26,20
26,96
1,05
+4,07
22:15:00
06.02.2026
 3 Monate Chart
Ametek
US0311001004
12,61%
21,22%
231,91
229,79
230,90
233,41
2,12
+0,92
22:15:00
06.02.2026
 3 Monate Chart
Medtronic
IE00BTN1Y115
12,44%
22,41%
102,90
102,95
101,97
103,43
-0,05
-0,05
22:15:00
06.02.2026
 3 Monate Chart
IntercontinentalExchange Group
US45866F1049
12,39%
23,74%
169,00
168,29
166,91
173,65
0,71
+0,42
22:15:00
06.02.2026
 3 Monate Chart
Cisco
US17275R1023
12,30%
27,11%
84,82
82,36
82,82
84,96
2,46
+2,99
02:00:00
07.02.2026
 3 Monate Chart
Textron
US8832031012
12,08%
28,07%
95,44
92,85
93,50
95,84
2,59
+2,79
22:15:00
06.02.2026
 3 Monate Chart
Coca-Cola
US1912161007
11,74%
16,67%
79,03
78,51
78,27
79,19
0,52
+0,66
22:15:00
06.02.2026
 3 Monate Chart
AES
US00130H1059
11,73%
42,15%
16,05
15,59
15,72
16,14
0,46
+2,95
22:15:00
06.02.2026
 3 Monate Chart
Fox
US35137L1052
11,61%
14,81%
64,78
65,92
64,12
66,35
-1,14
-1,73
02:00:00
07.02.2026
 3 Monate Chart
F5 Networks
US3156161024
11,53%
37,41%
276,57
271,21
272,24
278,02
5,36
+1,98
02:00:00
07.02.2026
 3 Monate Chart
Masco
US5745991068
11,40%
31,79%
72,87
71,11
71,60
73,29
1,76
+2,48
22:15:00
06.02.2026
 3 Monate Chart
Union Pacific
US9078181081
11,31%
20,62%
252,62
251,45
249,84
253,27
1,17
+0,47
22:15:00
06.02.2026
 3 Monate Chart
TKO GROUP
US87256C1018
11,17%
29,10%
211,90
208,16
207,82
212,18
3,74
+1,80
22:15:00
06.02.2026
 3 Monate Chart
McKesson
US58155Q1031
11,04%
35,10%
948,68
957,80
936,17
971,93
-9,12
-0,95
22:15:00
06.02.2026
 3 Monate Chart
Altria
US02209S1033
10,97%
22,96%
65,40
65,39
65,09
65,88
0,01
+0,02
22:15:00
06.02.2026
 3 Monate Chart
Dollar Tree
US2567461080
10,94%
37,68%
123,83
119,60
120,62
125,18
4,23
+3,54
02:00:00
07.02.2026
 3 Monate Chart
Goldman Sachs
US38141G1040
10,88%
29,57%
928,75
890,41
907,64
931,71
38,34
+4,31
22:15:00
06.02.2026
 3 Monate Chart
Centene
US15135B1017
10,76%
45,58%
38,46
39,92
36,06
39,23
-1,46
-3,66
22:15:00
06.02.2026
 3 Monate Chart
Alphabet C (ex Google)
US02079K1079
10,67%
27,60%
323,10
331,33
320,15
330,60
-8,23
-2,48
02:00:00
07.02.2026
 3 Monate Chart
Archer Daniels Midland
US0394831020
10,64%
28,53%
66,33
65,43
65,37
67,79
0,90
+1,38
22:15:00
06.02.2026
 3 Monate Chart
Marriott
US5719032022
10,60%
25,87%
333,24
326,45
326,40
333,81
6,79
+2,08
02:00:00
07.02.2026
 3 Monate Chart
State Street
US8574771031
10,58%
24,67%
132,35
128,71
130,55
133,09
3,64
+2,83
22:15:00
06.02.2026
 3 Monate Chart
Raytheon Technologies
US75513E1010
10,40%
22,73%
198,66
195,97
197,45
200,78
2,69
+1,37
22:15:00
06.02.2026
 3 Monate Chart
Baxter International
US0718131099
10,32%
34,86%
21,73
21,77
21,31
21,86
-0,04
-0,18
22:15:00
06.02.2026
 3 Monate Chart
Emerson Electric
US2910111044
10,21%
34,69%
157,38
150,94
152,29
157,51
6,44
+4,27
22:15:00
06.02.2026
 3 Monate Chart
Occidental Petroleum
US6745991058
9,86%
33,60%
46,31
45,09
44,86
46,40
1,22
+2,71
22:15:00
06.02.2026
 3 Monate Chart
Realty
US7561091049
9,83%
14,88%
63,23
63,36
62,67
63,90
-0,13
-0,21
22:15:00
06.02.2026
 3 Monate Chart
Chubb
CH0044328745
9,76%
51,09%
330,97
331,28
329,51
335,21
-0,31
-0,09
22:15:00
06.02.2026
 3 Monate Chart
Assurant
US04621X1081
9,68%
18,28%
243,31
242,46
242,69
245,40
0,85
+0,35
22:15:00
06.02.2026
 3 Monate Chart
PulteGroup
US7458671010
9,47%
35,61%
135,09
134,05
131,12
136,41
1,04
+0,78
22:15:00
06.02.2026
 3 Monate Chart
Waste Management
US94106L1098
9,34%
17,94%
226,79
226,60
225,61
230,00
0,19
+0,08
22:15:00
06.02.2026
 3 Monate Chart
Bank of New York Mellon
US0640581007
9,15%
22,41%
124,32
120,51
122,22
124,45
3,81
+3,16
22:15:00
06.02.2026
 3 Monate Chart
Consolidated Edison
US2091151041
9,13%
16,38%
107,34
108,87
106,75
110,55
-1,53
-1,41
22:15:00
06.02.2026
 3 Monate Chart
Vertex Pharmaceuticals
US92532F1003
9,11%
29,36%
477,92
458,81
459,10
478,23
19,11
+4,17
02:00:00
07.02.2026
 3 Monate Chart
Rockwell Automation
US7739031091
8,90%
37,14%
415,02
406,70
399,21
420,11
8,32
+2,05
22:15:00
06.02.2026
 3 Monate Chart
Expedia
US30212P3038
8,83%
66,11%
236,85
231,30
231,94
239,37
5,55
+2,40
02:00:00
07.02.2026
 3 Monate Chart
NXP Semiconductors
NL0009538784
8,78%
38,16%
224,32
222,13
220,24
226,43
2,19
+0,99
02:00:00
07.02.2026
 3 Monate Chart
CME Group A
US12572Q1058
8,74%
18,17%
302,27
297,38
297,71
302,79
4,89
+1,64
02:00:00
07.02.2026
 3 Monate Chart
Phillips 66
US7185461040
8,46%
32,12%
157,80
154,43
154,71
159,05
3,37
+2,18
22:15:00
06.02.2026
 3 Monate Chart
Hartford Financial Services Group
US4165151048
8,18%
22,90%
142,56
142,30
141,26
144,41
0,26
+0,18
22:15:00
06.02.2026
 3 Monate Chart
Snap-On
US8330341012
8,08%
21,06%
369,34
370,80
360,59
371,63
-1,46
-0,39
22:15:00
06.02.2026
 3 Monate Chart
Edison International
US2810201077
8,07%
22,19%
64,01
63,71
63,20
64,66
0,30
+0,47
22:15:00
06.02.2026
 3 Monate Chart
CSX
US1264081035
7,96%
22,42%
40,61
39,87
39,77
40,71
0,74
+1,86
02:00:00
07.02.2026
 3 Monate Chart
Avery Dennison
US0536111091
7,95%
24,50%
191,51
192,88
190,89
194,11
-1,37
-0,71
22:15:00
06.02.2026
 3 Monate Chart
CF Industries
US1252691001
7,93%
32,50%
92,64
91,32
91,40
93,31
1,32
+1,45
22:15:00
06.02.2026
 3 Monate Chart
AT&T
US00206R1023
7,83%
24,02%
27,13
27,31
26,94
27,38
-0,18
-0,66
22:15:00
06.02.2026
 3 Monate Chart
Advance Auto Parts
US00751Y1064
7,79%
48,22%
44,59
44,93
44,59
44,59
-0,34
-0,75
08:07:00
06.02.2026
 3 Monate Chart
CBRE Group A
US12504L1098
7,69%
27,91%
169,67
166,18
167,10
170,43
3,49
+2,10
22:15:00
06.02.2026
 3 Monate Chart
Ecolab
US2788651006
7,62%
19,62%
290,33
287,19
286,86
291,03
3,14
+1,09
22:15:00
06.02.2026
 3 Monate Chart
HCA
US40412C1018
7,01%
29,48%
501,69
513,76
499,69
515,44
-12,07
-2,35
22:15:00
06.02.2026
 3 Monate Chart
Prologis
US74340W1036
7,00%
19,21%
136,95
136,14
135,67
137,45
0,81
+0,59
22:15:00
06.02.2026
 3 Monate Chart
Linde
IE000S9YS762
6,97%
18,30%


-
-

 3 Monate Chart
PerkinElmer
US7140461093
6,71%
38,61%
101,59
99,52
98,83
102,24
2,07
+2,08
22:15:00
06.02.2026
 3 Monate Chart
Regency Centers
US7588491032
6,67%
20,58%
75,22
75,48
74,03
76,35
-0,26
-0,34
02:00:00
07.02.2026
 3 Monate Chart
United Airlines
US9100471096
6,59%
37,45%
115,91
106,09
107,27
116,48
9,82
+9,26
02:00:00
07.02.2026
 3 Monate Chart
Morgan Stanley
US6174464486
6,49%
30,09%
179,96
175,84
178,41
181,18
4,12
+2,34
22:15:00
06.02.2026
 3 Monate Chart
Charles Schwab
US8085131055
6,33%
24,93%
105,08
102,00
103,23
105,27
3,08
+3,02
22:15:00
06.02.2026
 3 Monate Chart
Loews
US5404241086
6,32%
16,63%
111,27
110,89
111,10
112,70
0,38
+0,34
22:15:00
06.02.2026
 3 Monate Chart
Johnson Controls International
IE00BY7QL619
6,30%
24,94%
137,65
132,52
134,65
138,20
5,13
+3,87
22:15:00
06.02.2026
 3 Monate Chart
KLA-Tencor
US4824801009
6,15%
49,21%
1.442,95
1.331,03
1.371,18
1.449,04
111,92
+8,41
02:00:00
07.02.2026
 3 Monate Chart
D.R. Horton
US23331A1097
6,10%
38,68%
156,27
158,13
151,78
161,21
-1,86
-1,18
22:15:00
06.02.2026
 3 Monate Chart
Pfizer
US7170811035
6,06%
25,65%
27,22
26,49
26,60
27,37
0,73
+2,76
22:15:00
06.02.2026
 3 Monate Chart
TJX Cos.
US8725401090
6,02%
16,36%
155,86
155,40
154,74
156,29
0,46
+0,30
22:15:00
06.02.2026
 3 Monate Chart
NextEra Energy
US65339F1012
5,96%
19,86%
89,47
89,21
88,40
90,99
0,26
+0,29
22:15:00
06.02.2026
 3 Monate Chart
Procter Gamble
US7427181091
5,74%
19,59%
159,17
158,61
158,37
159,99
0,56
+0,35
22:15:00
06.02.2026
 3 Monate Chart
CBOE
US12503M1080
5,27%
20,55%
273,00
275,03
259,72
273,00
-2,03
-0,74
22:15:00
06.02.2026
 3 Monate Chart
UDR
US9026531049
5,04%
19,18%
37,55
37,13
37,14
37,76
0,42
+1,13
22:15:00
06.02.2026
 3 Monate Chart
Norfolk Southern
US6558441084
4,88%
22,85%
306,48
306,91
303,42
307,54
-0,43
-0,14
22:15:00
06.02.2026
 3 Monate Chart
Cincinnati Financial
US1720621010
4,87%
19,55%
172,65
171,50
172,27
174,27
1,15
+0,67
02:00:00
07.02.2026
 3 Monate Chart
Mondelez
US6092071058
4,80%
21,34%
60,02
60,31
59,84
60,60
-0,29
-0,48
02:00:00
07.02.2026
 3 Monate Chart
ResMed
US7611521078
4,77%
25,60%
271,63
267,05
267,05
272,10
4,58
+1,72
22:15:00
06.02.2026
 3 Monate Chart
Elevance Health
US0367521038
4,77%
37,50%
338,98
332,25
328,50
339,17
6,73
+2,03
22:15:00
06.02.2026
 3 Monate Chart
Eli Lilly
US5324571083
4,76%
43,16%
1.058,18
1.020,84
1.034,00
1.060,00
37,34
+3,66
22:15:00
06.02.2026
 3 Monate Chart
Martin Marietta Materials
US5732841060
4,64%
24,35%
690,00
670,95
677,16
693,20
19,05
+2,84
22:15:00
06.02.2026
 3 Monate Chart
EOG Resources
US26875P1012
4,46%
25,18%
113,70
112,49
112,28
114,71
1,21
+1,08
22:15:00
06.02.2026
 3 Monate Chart
Williams-Sonoma
US9699041011
4,35%
30,59%
220,67
212,49
214,17
221,14
8,18
+3,85
22:15:00
06.02.2026
 3 Monate Chart
Illumina
US4523271090
4,21%
39,69%
101,34
112,44
99,70
107,00
-11,10
-9,87
21:47:00
06.02.2026
 3 Monate Chart
Wells Fargo
US9497461015
4,16%
24,56%
93,97
92,01
92,87
94,64
1,96
+2,13
22:15:00
06.02.2026
 3 Monate Chart
Vulcan Materials
US9291601097
3,97%
24,62%
323,72
310,76
315,00
324,46
12,96
+4,17
22:15:00
06.02.2026
 3 Monate Chart
Simon Property Group
US8288061091
3,95%
18,96%
199,60
197,26
198,01
201,19
2,34
+1,19
22:15:00
06.02.2026
 3 Monate Chart
Allstate
US0200021014
3,94%
23,30%
207,55
215,19
205,48
215,50
-7,64
-3,55
22:15:00
06.02.2026
 3 Monate Chart
Western Union Company
US9598021098
3,87%
32,89%
8,50
8,32
8,44
8,50
0,19
+2,22
08:39:00
06.02.2026
 3 Monate Chart
Ford Motor
US3453708600
3,78%
28,13%
13,80
13,72
13,67
13,88
0,08
+0,58
22:15:00
06.02.2026
 3 Monate Chart
Clorox
US1890541097
3,66%
28,50%
119,36
117,61
116,81
119,76
1,75
+1,49
22:15:00
06.02.2026
 3 Monate Chart
Raymond James Financial
US7547301090
3,65%
33,34%
172,14
167,44
169,67
173,06
4,70
+2,81
22:15:00
06.02.2026
 3 Monate Chart
Brown-Forman B
US1156372096
3,61%
42,24%
29,45
28,97
28,97
29,50
0,48
+1,66
22:15:00
06.02.2026
 3 Monate Chart
Quest Diagnostics
US74834L1008
3,53%
22,74%
190,71
192,30
190,14
193,29
-1,59
-0,83
22:15:00
06.02.2026
 3 Monate Chart
Sherwin-Williams
US8243481061
3,48%
25,75%
361,98
361,04
361,10
367,34
0,94
+0,26
22:15:00
06.02.2026
 3 Monate Chart
McDonalds
US5801351017
3,42%
16,74%
327,16
323,48
321,28
327,54
3,68
+1,14
22:15:00
06.02.2026
 3 Monate Chart
Kimco Realty
US49446R1095
3,39%
18,81%
21,83
21,69
21,59
21,92
0,14
+0,65
22:15:00
06.02.2026
 3 Monate Chart
General Mills
US3703341046
3,38%
23,15%
47,87
48,37
47,65
48,86
-0,50
-1,03
22:15:00
06.02.2026
 3 Monate Chart
Travelers
US89417E1091
3,32%
16,65%
301,49
300,31
300,27
304,29
1,18
+0,39
22:15:00
06.02.2026
 3 Monate Chart
Marathon Petroleum
US56585A1025
3,20%
37,41%
203,00
195,83
196,79
204,37
7,17
+3,66
22:15:00
06.02.2026
 3 Monate Chart
Cardinal Health
US14149Y1082
3,19%
23,72%
226,32
227,18
226,18
230,44
-0,86
-0,38
22:15:00
06.02.2026
 3 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
3,13%
32,00%
661,46
670,21
646,53
671,87
-8,75
-1,31
02:00:00
07.02.2026
 3 Monate Chart
Quanta Services
US74762E1029
3,07%
56,68%
508,11
477,72
489,32
508,44
30,39
+6,36
22:15:00
06.02.2026
 3 Monate Chart
Republic Services
US7607591002
2,97%
17,97%
219,94
218,72
218,72
221,49
1,22
+0,56
22:15:00
06.02.2026
 3 Monate Chart
Motorola Solutions
US6200763075
2,92%
17,16%
422,18
417,15
412,89
422,27
5,03
+1,21
22:15:00
06.02.2026
 3 Monate Chart
Cognizant
US1924461023
2,91%
34,07%
77,08
76,84
76,63
78,30
0,24
+0,31
02:00:00
07.02.2026
 3 Monate Chart
Costco Wholesale
US22160K1051
2,90%
22,66%
1.001,16
989,29
983,76
1.001,30
11,87
+1,20
02:00:00
07.02.2026
 3 Monate Chart
Willis Towers Watson
IE00BDB6Q211
2,88%
22,19%
330,04
327,32
327,89
333,98
2,72
+0,83
02:00:00
07.02.2026
 3 Monate Chart
eBay
US2786421030
2,80%
36,94%
86,55
86,52
84,59
88,48
0,03
+0,03
02:00:00
07.02.2026
 3 Monate Chart
DXC Technology
US23355L1061
2,79%
44,96%
11,88
11,98
11,88
11,88
-0,10
-0,84
08:17:00
06.02.2026
 3 Monate Chart
Kroger
US5010441013
2,59%
26,13%
67,50
66,67
66,34
67,64
0,83
+1,24
22:15:00
06.02.2026
 3 Monate Chart
Pinnacle West Capital
US7234841010
2,58%
16,90%
93,52
94,59
93,25
95,46
-1,07
-1,13
22:15:00
06.02.2026
 3 Monate Chart
Henry Schein
US8064071025
2,58%
24,23%
79,72
77,00
77,46
81,25
2,72
+3,53
02:00:00
07.02.2026
 3 Monate Chart
Dominion Energy
US25746U1097
2,53%
21,22%
62,33
62,52
61,67
63,39
-0,19
-0,30
22:15:00
06.02.2026
 3 Monate Chart
Everest Reinsurance Group
BMG3223R1088
2,44%
21,04%
328,39
325,89
326,51
332,85
2,50
+0,77
22:15:00
06.02.2026
 3 Monate Chart
Aflac
US0010551028
2,35%
19,14%
117,15
117,47
115,50
118,69
-0,32
-0,27
22:15:00
06.02.2026
 3 Monate Chart
Bank of America
US0605051046
2,11%
22,74%
56,53
54,94
55,56
56,87
1,59
+2,89
22:15:00
06.02.2026
 3 Monate Chart
McCormick
US5797802064
2,05%
32,09%
67,42
66,98
66,77
68,33
0,44
+0,66
22:15:00
06.02.2026
 3 Monate Chart
Tractor Supply
US8923561067
1,92%
37,72%
55,61
54,48
53,94
55,66
1,13
+2,07
02:00:00
07.02.2026
 3 Monate Chart
J. M. Smucker
US8326964058
1,82%
24,99%
109,51
109,28
109,15
110,21
0,23
+0,21
22:15:00
06.02.2026
 3 Monate Chart
CRH
IE0001827041
1,82%
28,82%


-
-

 3 Monate Chart
CenterPoint Energy
US15189T1079
1,81%
18,65%
40,05
40,22
39,85
40,79
-0,17
-0,42
22:15:00
06.02.2026
 3 Monate Chart
Cintas
US1729081059
1,78%
19,88%
195,87
194,11
194,01
196,33
1,76
+0,91
02:00:00
07.02.2026
 3 Monate Chart
Marsh McLennan Cos.
US5717481023
1,73%
20,73%
185,03
187,51
184,69
188,74
-2,48
-1,32
22:15:00
06.02.2026
 3 Monate Chart
Extra Space Storage
US30225T1025
1,65%
24,23%
140,01
138,54
138,61
140,43
1,47
+1,06
22:15:00
06.02.2026
 3 Monate Chart
Nasdaq
US6311031081
1,54%
26,38%
84,83
85,51
84,12
87,12
-0,68
-0,80
02:00:00
07.02.2026
 3 Monate Chart
Allegion
IE00BFRT3W74
1,40%
21,81%
179,77
175,83
176,92
180,26
3,94
+2,24
22:15:00
06.02.2026
 3 Monate Chart
Danaher
US2358511028
1,40%
24,18%
216,61
215,75
214,40
218,05
0,86
+0,40
22:15:00
06.02.2026
 3 Monate Chart
YUM! Brands
US9884981013
1,39%
21,30%
162,93
161,09
160,61
163,04
1,84
+1,14
22:15:00
06.02.2026
 3 Monate Chart
Public Storage
US74460D1090
1,23%
27,74%
287,00
282,82
283,75
287,35
4,18
+1,48
22:15:00
06.02.2026
 3 Monate Chart
Estée Lauder Companies
US5184391044
1,01%
57,19%
99,47
96,66
97,69
105,06
2,81
+2,91
22:15:00
06.02.2026
 3 Monate Chart
Equity Residential
US29476L1070
0,97%
20,79%
63,89
61,77
61,45
64,42
2,12
+3,43
22:15:00
06.02.2026
 3 Monate Chart
Kimberly-Clark
US4943681035
0,93%
18,97%
104,33
104,26
103,71
105,04
0,07
+0,07
02:00:00
07.02.2026
 3 Monate Chart
Ventas
US92276F1003
0,89%
17,31%
82,55
79,84
79,64
82,80
2,71
+3,39
22:15:00
06.02.2026
 3 Monate Chart
Berkshire Hathaway
US0846707026
0,85%
15,39%
508,09
503,89
502,92
509,55
4,20
+0,83
22:15:00
06.02.2026
 3 Monate Chart
EMCOR Group
US29084Q1004
0,81%
38,19%
764,35
717,68
735,18
766,13
46,67
+6,50
22:15:00
06.02.2026
 3 Monate Chart
Ameren
US0236081024
0,57%
20,37%
105,09
104,81
103,97
106,14
0,28
+0,27
22:15:00
06.02.2026
 3 Monate Chart
Nisource
US65473P1057
0,54%
17,38%
44,10
43,93
43,41
44,53
0,17
+0,39
22:15:00
06.02.2026
 3 Monate Chart
General Dynamics
US3695501086
0,17%
22,61%
360,07
352,05
354,55
361,57
8,02
+2,28
22:15:00
06.02.2026
 3 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 3 Monate
Vola 3 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
3 Monate Chart
The Cigna Group Registered
US1255231003
-0,02%
30,08%
292,05
284,53
283,72
297,80
7,52
+2,64
22:15:00
06.02.2026
 3 Monate Chart
VeriSign
US92343E1029
-0,19%
26,64%
224,17
242,62
209,16
248,00
-18,45
-7,60
02:00:00
07.02.2026
 3 Monate Chart
Apple
US0378331005
-0,28%
20,74%
278,12
275,91
276,94
280,90
2,21
+0,80
02:00:00
07.02.2026
 3 Monate Chart
The Mosaic
US61945C1036
-0,29%
50,72%
28,60
27,76
27,90
28,70
0,84
+3,03
22:15:00
06.02.2026
 3 Monate Chart
Synchrony Financial
US87165B1035
-0,30%
36,11%
75,16
73,99
74,77
75,80
1,17
+1,58
22:15:00
06.02.2026
 3 Monate Chart
Welltower
US95040Q1040
-0,37%
21,20%
195,92
191,06
191,67
196,30
4,86
+2,54
22:15:00
06.02.2026
 3 Monate Chart
Capital One Financial
US14040H1059
-0,53%
37,29%
222,79
216,93
220,54
224,57
5,86
+2,70
22:15:00
06.02.2026
 3 Monate Chart
Waters
US9418481035
-0,56%
25,88%
381,29
376,89
370,76
383,85
4,40
+1,17
22:15:00
06.02.2026
 3 Monate Chart
Charter A
US16119P1084
-0,62%
34,41%
231,14
223,53
223,53
231,49
7,61
+3,40
02:00:00
07.02.2026
 3 Monate Chart
Kraft Heinz Company
US5007541064
-1,00%
25,46%
24,64
24,45
24,40
24,74
0,20
+0,80
02:00:00
07.02.2026
 3 Monate Chart
DENTSPLY SIRONA
US24906P1093
-1,08%
46,71%
10,30
10,55
10,30
10,30
-0,25
-2,37
08:03:00
06.02.2026
 3 Monate Chart
Mid-America Apartment Communities
US59522J1034
-1,25%
21,63%
132,13
130,72
129,98
132,34
1,41
+1,08
22:15:00
06.02.2026
 3 Monate Chart
WEC Energy Group
US92939U1060
-1,28%
15,24%
111,42
111,94
110,75
113,75
-0,52
-0,46
22:15:00
06.02.2026
 3 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
-1,45%
7,04%
70,62
71,20
0,00
0,00
-0,58
-0,81
08:00:00
11.12.2025
 3 Monate Chart
Nike
US6541061031
-1,63%
38,18%
63,92
62,70
63,00
64,22
1,22
+1,95
22:15:00
06.02.2026
 3 Monate Chart
Alexandria Real Estate Equities
US0152711091
-1,68%
46,14%
55,90
55,14
54,51
56,07
0,76
+1,38
22:15:00
06.02.2026
 3 Monate Chart
Entergy
US29364G1031
-1,82%
26,08%
97,96
96,89
96,36
98,54
1,07
+1,10
22:15:00
06.02.2026
 3 Monate Chart
Zimmer Biomet
US98956P1021
-1,87%
20,67%
89,91
88,73
88,17
90,08
1,18
+1,33
22:15:00
06.02.2026
 3 Monate Chart
AbbVie
US00287Y1091
-1,93%
30,39%
223,43
219,02
218,75
225,80
4,41
+2,01
22:15:00
06.02.2026
 3 Monate Chart
Stryker
US8636671013
-2,04%
21,91%
358,29
362,42
354,57
363,57
-4,13
-1,14
22:15:00
06.02.2026
 3 Monate Chart
Home Depot
US4370761029
-2,26%
26,84%
385,15
382,37
379,36
386,35
2,78
+0,73
22:15:00
06.02.2026
 3 Monate Chart
MasterCard
US57636Q1040
-2,31%
20,63%
548,74
551,89
539,96
556,64
-3,15
-0,57
22:15:00
06.02.2026
 3 Monate Chart
Hologic
US4364401012
-2,33%
9,69%
74,81
74,70
74,81
74,97
0,11
+0,15
02:00:00
07.02.2026
 3 Monate Chart
FirstEnergy
US3379321074
-2,50%
16,70%
46,63
46,99
46,31
47,22
-0,36
-0,77
22:15:00
06.02.2026
 3 Monate Chart
Alliant Energy
US0188021085
-2,61%
18,18%
66,69
66,83
66,08
67,50
-0,14
-0,21
02:00:00
07.02.2026
 3 Monate Chart
JPMorgan Chase
US46625H1005
-2,68%
26,10%
322,40
310,16
315,20
324,21
12,24
+3,95
22:15:00
06.02.2026
 3 Monate Chart
Synopsys
US8716071076
-2,76%
38,80%
426,88
410,44
416,26
431,00
16,44
+4,01
02:00:00
07.02.2026
 3 Monate Chart
American Electric Power
US0255371017
-2,87%
17,04%
120,80
120,61
119,86
122,44
0,19
+0,16
02:00:00
07.02.2026
 3 Monate Chart
Duke Energy
US26441C2044
-2,89%
16,24%
121,86
123,41
121,38
124,28
-1,55
-1,26
22:15:00
06.02.2026
 3 Monate Chart
United Rentals
US9113631090
-3,01%
42,06%
899,55
847,77
861,43
903,19
51,78
+6,11
22:15:00
06.02.2026
 3 Monate Chart
Pool
US73278L1052
-3,14%
31,90%
266,16
257,54
256,21
267,12
8,62
+3,35
02:00:00
07.02.2026
 3 Monate Chart
Erie Indemnity
US29530P1021
-3,25%
28,54%
287,71
285,62
285,47
292,39
2,09
+0,73
02:00:00
07.02.2026
 3 Monate Chart
Arthur J. Gallagher
US3635761097
-3,35%
24,46%
241,58
242,75
239,42
244,91
-1,17
-0,48
22:15:00
06.02.2026
 3 Monate Chart
O Reilly Automotive
US67103H1077
-3,55%
21,22%
94,22
92,86
91,13
94,30
1,36
+1,46
02:00:00
07.02.2026
 3 Monate Chart
3M
US88579Y1010
-3,61%
28,37%
172,65
165,08
166,88
172,94
7,57
+4,59
22:15:00
06.02.2026
 3 Monate Chart
CMS Energy
US1258961002
-3,97%
17,27%
72,84
72,86
72,13
73,83
-0,02
-0,03
22:15:00
06.02.2026
 3 Monate Chart
Electronic Arts
US2855121099
-4,03%
9,12%
200,00
197,93
198,06
200,25
2,07
+1,05
02:00:00
07.02.2026
 3 Monate Chart
Airbnb
US0090661010
-4,04%
32,35%


-
-

 3 Monate Chart
BlackRock
US09290D1019
-4,05%
26,90%
1.056,38
1.054,80
1.047,69
1.075,08
1,58
+0,15
22:15:00
06.02.2026
 3 Monate Chart
Digital Realty Trust
US2538681030
-4,21%
24,76%
171,62
164,65
166,89
173,04
6,97
+4,23
22:15:00
06.02.2026
 3 Monate Chart
Public Service Enterprise Group
US7445731067
-4,26%
21,97%
80,65
79,79
80,02
81,58
0,86
+1,08
22:15:00
06.02.2026
 3 Monate Chart
Thermo Fisher Scientific
US8835561023
-4,29%
30,09%
542,83
542,36
537,58
546,15
0,47
+0,09
22:15:00
06.02.2026
 3 Monate Chart
Equinix
US29444U7000
-4,30%
25,34%
848,12
807,56
813,90
848,68
40,56
+5,02
02:00:00
07.02.2026
 3 Monate Chart
American Water Works
US0304201033
-4,32%
20,67%
124,33
125,68
124,16
127,15
-1,35
-1,07
22:15:00
06.02.2026
 3 Monate Chart
AutoZone
US0533321024
-4,34%
28,28%
3.681,26
3.605,03
3.580,63
3.685,43
76,23
+2,11
22:15:00
06.02.2026
 3 Monate Chart
Mettler-Toledo International
US5926881054
-4,56%
26,12%
1.373,57
1.382,85
1.326,89
1.389,50
-9,28
-0,67
22:15:00
06.02.2026
 3 Monate Chart
Visa
US92826C8394
-4,60%
23,21%
331,58
329,13
327,14
335,12
2,45
+0,74
22:15:00
06.02.2026
 3 Monate Chart
Progressive
US7433151039
-4,79%
24,12%
202,29
207,56
201,90
209,50
-5,27
-2,54
22:15:00
06.02.2026
 3 Monate Chart
TransDigm Group
US8936411003
-4,86%
27,41%
1.285,53
1.263,26
1.272,99
1.300,62
22,27
+1,76
22:15:00
06.02.2026
 3 Monate Chart
Expand Energy
US1651677353
-4,87%
35,29%
110,37
109,37
109,53
112,28
1,00
+0,91
02:00:00
07.02.2026
 3 Monate Chart
Unum Group
US91529Y1064
-4,88%
19,46%
63,02
64,00
60,18
63,02
-0,98
-1,53
21:47:00
06.02.2026
 3 Monate Chart
T-Mobile US
US8725901040
-4,88%
29,96%
197,39
201,86
196,88
201,73
-4,47
-2,21
02:00:00
07.02.2026
 3 Monate Chart
Interactive Brokers Group
US45841N1072
-5,06%
40,76%
74,59
69,49
71,00
74,86
5,10
+7,34
02:00:00
07.02.2026
 3 Monate Chart
Southern
US8425871071
-5,16%
17,47%
90,08
91,08
89,31
91,66
-1,00
-1,10
22:15:00
06.02.2026
 3 Monate Chart
PPL
US69351T1060
-5,62%
18,25%
35,92
35,67
35,60
36,24
0,25
+0,70
22:15:00
06.02.2026
 3 Monate Chart
News B
US65249B2088
-5,65%
26,11%
25,65
27,39
25,57
27,05
-1,74
-6,35
02:00:00
07.02.2026
 3 Monate Chart
American Tower
US03027X1000
-5,66%
23,94%
171,27
171,49
168,83
173,52
-0,22
-0,13
22:15:00
06.02.2026
 3 Monate Chart
American Express
US0258161092
-5,70%
27,91%
359,15
354,62
354,78
361,39
4,53
+1,28
22:15:00
06.02.2026
 3 Monate Chart
Hewlett Packard Enterprise
US42824C1099
-5,88%
43,78%
23,61
22,71
23,01
23,80
0,90
+3,96
22:15:00
06.02.2026
 3 Monate Chart
DoorDash
US25809K1051
-5,89%
38,75%


-
-

 3 Monate Chart
CVS Health
US1266501006
-5,99%
34,21%
78,35
76,33
76,20
78,96
2,02
+2,65
22:15:00
06.02.2026
 3 Monate Chart
T. Rowe Price Group
US74144T1088
-6,07%
27,68%
94,58
92,02
92,82
95,20
2,56
+2,78
02:00:00
07.02.2026
 3 Monate Chart
Lennar
US5260571048
-6,08%
47,84%
114,02
115,37
111,00
117,49
-1,35
-1,17
22:15:00
06.02.2026
 3 Monate Chart
Incyte
US45337C1027
-6,08%
33,90%
108,39
102,76
103,52
108,52
5,63
+5,48
02:00:00
07.02.2026
 3 Monate Chart
Essex Property Trust
US2971781057
-6,17%
20,09%
258,06
251,49
251,50
258,66
6,57
+2,61
22:15:00
06.02.2026
 3 Monate Chart
Cencora
US03073E1055
-6,77%
28,41%
359,25
352,16
352,16
360,62
7,09
+2,01
22:15:00
06.02.2026
 3 Monate Chart
MetLife
US59156R1086
-6,78%
26,00%
76,38
75,32
75,63
76,87
1,06
+1,41
22:15:00
06.02.2026
 3 Monate Chart
AvalonBay Communities
US0534841012
-6,82%
19,36%
173,83
169,70
169,54
173,92
4,13
+2,43
22:15:00
06.02.2026
 3 Monate Chart
Campbell Soup
US1344291091
-7,05%
24,03%
28,83
28,71
28,50
28,94
0,12
+0,42
02:00:00
07.02.2026
 3 Monate Chart
Accenture
IE00B4BNMY34
-7,17%
36,75%
240,62
233,58
232,30
241,09
7,04
+3,01
22:15:00
06.02.2026
 3 Monate Chart
Prudential Financial
US7443201022
-7,32%
25,64%
102,80
99,82
100,80
103,36
2,98
+2,99
22:15:00
06.02.2026
 3 Monate Chart
Walt Disney
US2546871060
-7,68%
29,06%
108,70
104,97
105,98
108,95
3,73
+3,55
22:15:00
06.02.2026
 3 Monate Chart
Garmin
CH0114405324
-7,69%
31,30%
202,33
198,69
198,91
202,46
3,64
+1,83
22:15:00
06.02.2026
 3 Monate Chart
IBM
US4592001014
-7,72%
32,98%
298,93
289,89
291,00
299,89
9,04
+3,12
22:15:00
06.02.2026
 3 Monate Chart
American International Group (AIG)
US0268747849
-7,73%
29,44%
76,72
75,96
75,97
77,11
0,76
+1,00
22:15:00
06.02.2026
 3 Monate Chart
Edwards Lifesciences
US28176E1082
-7,98%
22,50%
78,71
78,10
77,49
78,85
0,61
+0,78
22:15:00
06.02.2026
 3 Monate Chart
Xylem
US98419M1009
-8,18%
23,73%
142,12
139,24
140,47
142,39
2,88
+2,07
22:15:00
06.02.2026
 3 Monate Chart
Moodys
US6153691059
-8,27%
30,44%
452,49
457,70
448,12
464,57
-5,21
-1,14
22:15:00
06.02.2026
 3 Monate Chart
Sempra Energy
US8168511090
-8,47%
20,94%
87,36
86,66
86,23
88,06
0,70
+0,81
22:15:00
06.02.2026
 3 Monate Chart
Eversource Energy
US30040W1080
-8,59%
29,73%
67,36
67,73
67,16
68,88
-0,37
-0,55
22:15:00
06.02.2026
 3 Monate Chart
Eaton
IE00B8KQN827
-8,60%
39,59%
373,82
354,67
357,95
374,90
19,15
+5,40
22:15:00
06.02.2026
 3 Monate Chart
News
US65249B1098
-8,93%
27,00%
22,50
24,21
22,41
24,02
-1,71
-7,06
02:00:00
07.02.2026
 3 Monate Chart
Exelon
US30161N1019
-9,08%
17,89%
44,33
44,06
43,56
44,55
0,27
+0,61
02:00:00
07.02.2026
 3 Monate Chart
Wynn Resorts
US9831341071
-9,34%
31,99%
117,96
113,20
113,07
118,21
4,76
+4,20
02:00:00
07.02.2026
 3 Monate Chart
Universal Health Services
US9139031002
-10,31%
26,18%
218,56
216,47
217,05
220,10
2,09
+0,97
22:15:00
06.02.2026
 3 Monate Chart
Xcel Energy
US98389B1008
-10,39%
19,43%
75,90
76,12
74,67
76,85
-0,22
-0,29
02:00:00
07.02.2026
 3 Monate Chart
Omnicom Group
US6819191064
-10,43%
32,92%
69,87
69,12
68,69
70,37
0,75
+1,09
22:15:00
06.02.2026
 3 Monate Chart
Amphenol
US0320951017
-10,68%
49,16%
136,23
127,63
132,14
138,29
8,60
+6,74
22:15:00
06.02.2026
 3 Monate Chart
S&P Global
US78409V1044
-11,01%
35,43%
439,28
451,71
436,56
461,16
-12,43
-2,75
22:15:00
06.02.2026
 3 Monate Chart
Fiserv
US3377381088
-11,36%
31,20%
60,00
58,44
58,63
60,13
1,56
+2,67
02:00:00
07.02.2026
 3 Monate Chart
Boston Properties
US1011211018
-11,40%
19,94%
64,72
63,17
63,09
64,81
1,55
+2,45
22:15:00
06.02.2026
 3 Monate Chart
Pentair
IE00BLS09M33
-11,85%
28,74%
97,35
94,97
95,92
97,99
2,38
+2,51
22:15:00
06.02.2026
 3 Monate Chart
SBA Communications REIT (A)
US78410G1040
-11,91%
22,63%
180,74
180,51
177,66
182,54
0,23
+0,13
02:00:00
07.02.2026
 3 Monate Chart
Agilent Technologies
US00846U1016
-12,01%
28,15%
129,58
129,64
128,77
131,00
-0,06
-0,05
22:15:00
06.02.2026
 3 Monate Chart
Qorvo
US74736K1016
-12,15%
38,99%
69,91
67,55
69,48
69,91
2,36
+3,49
15:45:00
06.02.2026
 3 Monate Chart
Automatic Data Processing
US0530151036
-12,16%
20,93%
231,36
233,99
230,28
235,69
-2,63
-1,12
02:00:00
07.02.2026
 3 Monate Chart
Global Payments
US37940X1028
-12,37%
31,63%
72,86
71,26
71,09
73,34
1,60
+2,25
22:15:00
06.02.2026
 3 Monate Chart
Amazon
US0231351067
-13,08%
25,65%
210,32
222,69
200,31
211,40
-12,37
-5,55
02:00:00
07.02.2026
 3 Monate Chart
IDEXX Laboratories
US45168D1046
-13,18%
31,55%
644,61
643,59
639,88
650,31
1,02
+0,16
02:00:00
07.02.2026
 3 Monate Chart
NetApp
US64110D1046
-13,46%
44,63%
103,34
99,59
100,75
103,56
3,75
+3,77
02:00:00
07.02.2026
 3 Monate Chart
Crown Castle
US22822V1017
-13,49%
26,48%
80,88
78,37
77,01
81,36
2,51
+3,20
22:15:00
06.02.2026
 3 Monate Chart
Blackstone
US09260D1072
-14,03%
33,81%
129,69
126,83
126,98
130,23
2,86
+2,25
22:15:00
06.02.2026
 3 Monate Chart
NVIDIA
US67066G1040
-14,43%
33,23%
185,41
171,88
174,60
187,00
13,53
+7,87
02:00:00
07.02.2026
 3 Monate Chart
TE Connectivity
IE000IVNQZ81
-14,56%
50,67%
215,91
208,69
212,95
218,39
7,22
+3,46
22:15:00
06.02.2026
 3 Monate Chart
Intuitive Surgical
US46120E6023
-14,57%
26,84%
488,15
476,32
480,07
491,59
11,83
+2,48
02:00:00
07.02.2026
 3 Monate Chart
Equifax
US2944291051
-15,47%
35,41%
195,62
191,01
190,63
196,06
4,61
+2,41
22:15:00
06.02.2026
 3 Monate Chart
Verisk Analytics A
US92345Y1064
-15,77%
27,05%
179,10
184,68
177,75
184,35
-5,58
-3,02
02:00:00
07.02.2026
 3 Monate Chart
Broadcom
US11135F1012
-16,32%
49,59%
332,92
310,51
316,34
335,00
22,41
+7,22
02:00:00
07.02.2026
 3 Monate Chart
Tesla
US88160R1014
-16,36%
44,86%
411,11
397,21
397,80
414,55
13,90
+3,50
02:00:00
07.02.2026
 3 Monate Chart
IQVIA
US46266C1053
-16,41%
39,47%
187,49
180,96
182,82
190,09
6,53
+3,61
22:15:00
06.02.2026
 3 Monate Chart
Iron Mountain
US46284V1017
-16,50%
35,20%
95,78
88,95
90,83
96,44
6,83
+7,68
22:15:00
06.02.2026
 3 Monate Chart
Abbott Laboratories
US0028241000
-17,05%
26,50%
110,83
109,08
108,95
111,05
1,75
+1,60
22:15:00
06.02.2026
 3 Monate Chart
Skyworks Solutions
US83088M1027
-17,20%
45,05%
62,10
60,92
60,99
62,66
1,18
+1,94
02:00:00
07.02.2026
 3 Monate Chart
Paychex
US7043261079
-17,23%
26,32%
98,53
98,17
97,65
99,81
0,36
+0,37
02:00:00
07.02.2026
 3 Monate Chart
Best Buy
US0865161014
-19,00%
22,27%
70,41
68,18
68,35
70,51
2,23
+3,27
22:15:00
06.02.2026
 3 Monate Chart
UnitedHealth
US91324P1021
-19,94%
50,97%
276,65
268,55
268,00
277,80
8,10
+3,02
22:15:00
06.02.2026
 3 Monate Chart
Adobe
US00724F1012
-20,71%
35,17%
268,38
269,39
265,31
274,93
-1,01
-0,37
02:00:00
07.02.2026
 3 Monate Chart
Autodesk
US0527691069
-21,13%
32,99%
240,40
238,06
234,04
242,44
2,34
+0,98
02:00:00
07.02.2026
 3 Monate Chart
Cadence Design Systems
US1273871087
-21,28%
34,90%
283,52
270,14
272,92
285,33
13,38
+4,95
02:00:00
07.02.2026
 3 Monate Chart
Fidelity National Information Services
US31620M1062
-21,42%
32,30%
51,93
50,82
50,59
51,97
1,11
+2,18
22:15:00
06.02.2026
 3 Monate Chart
NRG Energy
US6293775085
-21,96%
47,97%
153,32
144,44
148,92
153,57
8,88
+6,15
22:15:00
06.02.2026
 3 Monate Chart
Roper Technolgies
US7766961061
-22,16%
30,32%
362,42
351,00
353,00
363,54
11,42
+3,25
02:00:00
07.02.2026
 3 Monate Chart
Perrigo Company
IE00BGH1M568
-22,30%
51,36%
11,93
12,32
11,93
11,93
-0,39
-3,13
08:12:00
06.02.2026
 3 Monate Chart
Take Two
US8740541094
-23,94%
37,37%
195,59
193,24
189,51
197,42
2,35
+1,22
02:00:00
07.02.2026
 3 Monate Chart
Microsoft
US5949181045
-24,48%
30,54%
401,14
393,67
392,92
401,79
7,47
+1,90
02:00:00
07.02.2026
 3 Monate Chart
Boston Scientific
US1011371077
-25,47%
44,80%
76,27
77,64
75,12
79,13
-1,37
-1,76
22:15:00
06.02.2026
 3 Monate Chart
Dell Technologies
US24703L2025
-26,61%
45,49%
121,05
115,39
116,50
122,54
5,66
+4,91
22:15:00
06.02.2026
 3 Monate Chart
Salesforce
US79466L3024
-27,07%
40,29%
191,35
189,97
187,17
194,52
1,38
+0,73
22:15:00
06.02.2026
 3 Monate Chart
Netflix
US64110L1061
-27,19%
29,67%
82,20
80,87
80,65
82,48
1,33
+1,64
02:00:00
07.02.2026
 3 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
-27,36%
62,35%
208,44
192,50
196,43
209,25
15,94
+8,28
02:00:00
07.02.2026
 3 Monate Chart
QUALCOMM
US7475251036
-27,46%
38,60%
137,34
136,30
135,31
139,14
1,04
+0,76
02:00:00
07.02.2026
 3 Monate Chart
HP
US40434L1052
-27,98%
36,60%
19,65
19,15
19,14
19,89
0,50
+2,61
22:15:00
06.02.2026
 3 Monate Chart
Palo Alto Networks
US6974351057
-28,52%
32,16%


-
-

 3 Monate Chart
CoStar Group
US22160N1090
-28,56%
50,41%
50,28
50,99
48,77
51,64
-0,71
-1,39
02:00:00
07.02.2026
 3 Monate Chart
Super Micro Computer
US86800U3023
-29,69%
61,68%
34,38
30,85
31,23
34,70
3,53
+11,44
02:00:00
07.02.2026
 3 Monate Chart
Gartner
US3666511072
-31,08%
59,16%
156,33
152,03
152,00
158,19
4,30
+2,83
22:15:00
06.02.2026
 3 Monate Chart
Humana
US4448591028
-32,40%
54,92%
193,94
193,55
189,23
196,67
0,39
+0,20
22:15:00
06.02.2026
 3 Monate Chart
Datadog A
US23804L1035
-33,48%
67,34%


-
-

 3 Monate Chart
Palantir
US69608A1088
-34,50%
60,65%
135,90
130,01
132,38
137,67
5,89
+4,53
02:00:00
07.02.2026
 3 Monate Chart
Intuit
US4612021034
-35,07%
43,84%
443,77
434,91
435,40
447,98
8,86
+2,04
02:00:00
07.02.2026
 3 Monate Chart
PayPal
US70450Y1038
-42,25%
44,76%
40,42
39,90
39,39
40,61
0,52
+1,30
02:00:00
07.02.2026
 3 Monate Chart
ServiceNow
US81762P1021
-42,70%
49,57%
100,74
102,63
98,94
104,00
-1,89
-1,84
22:15:00
06.02.2026
 3 Monate Chart
AppLovin
US03831W1080
-44,31%
74,35%


-
-

 3 Monate Chart
The Trade Desk A
US88339J1051
-46,81%
44,84%
27,04
26,24
26,08
27,06
0,80
+3,05
02:00:00
07.02.2026
 3 Monate Chart
Oracle
US68389X1054
-47,19%
55,29%
142,82
136,48
138,95
143,20
6,34
+4,65
22:15:00
06.02.2026
 3 Monate Chart
Coinbase
US19260Q1076
-55,39%
58,21%
165,12
146,12
151,57
165,51
19,00
+13,00
02:00:00
07.02.2026
 3 Monate Chart

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