S&P 500
6.959,62
PKT
-5,20
PKT
-0,07
%
Indikation, realtime*
6.964,82
PKT
+32,52
PKT
+0,47
%
Offiziell
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 |
1.246,11 51,74 |
190,04 185,41 |
184,05 193,66 |
4,63 +2,50 |
02:00:00 10.02.2026 |
|
||
|
Broadcom US11135F1012 |
643,88 43,27 |
343,94 332,92 |
330,71 352,33 |
11,02 +3,31 |
02:00:00 10.02.2026 |
|
||
|
Quanta Services US74762E1029 |
566,14 41,37 |
514,56 508,11 |
506,28 520,01 |
6,45 +1,27 |
22:15:00 09.02.2026 |
|
||
|
Western Digital US9581021055 |
540,16 49,58 |
285,99 282,58 |
272,01 295,39 |
3,41 +1,21 |
02:00:00 10.02.2026 |
|
||
|
McKesson US58155Q1031 |
435,43 27,20 |
962,32 948,68 |
942,21 966,69 |
13,64 +1,44 |
22:15:00 09.02.2026 |
|
||
|
Eli Lilly US5324571083 |
429,30 33,87 |
1.044,67 1.058,18 |
1.042,92 1.106,92 |
-13,51 -1,28 |
22:15:00 09.02.2026 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
408,80 50,42 |
348,03 348,00 |
341,55 349,07 |
0,03 +0,01 |
22:15:00 09.02.2026 |
|
||
|
KLA-Tencor US4824801009 |
381,63 42,60 |
1.440,16 1.442,95 |
1.424,53 1.457,00 |
-2,79 -0,19 |
02:00:00 10.02.2026 |
|
||
|
Micron Technology US5951121038 |
367,36 49,51 |
383,50 394,69 |
370,71 391,80 |
-11,19 -2,84 |
02:00:00 10.02.2026 |
|
||
|
Amphenol US0320951017 |
344,04 31,87 |
144,20 136,23 |
136,72 145,26 |
7,97 +5,85 |
22:15:00 09.02.2026 |
|
||
|
Lam Research US5128073062 |
340,42 44,46 |
229,28 231,01 |
223,58 231,26 |
-1,73 -0,75 |
02:00:00 10.02.2026 |
|
||
|
Cardinal Health US14149Y1082 |
337,86 27,89 |
225,76 226,32 |
225,30 227,85 |
-0,56 -0,25 |
22:15:00 09.02.2026 |
|
||
|
Marathon Petroleum US56585A1025 |
316,17 37,01 |
204,26 203,00 |
202,41 206,00 |
1,26 +0,62 |
22:15:00 09.02.2026 |
|
||
|
Tapestry US8760301072 |
306,27 40,91 |
154,65 152,10 |
149,53 155,14 |
2,55 +1,68 |
22:15:00 09.02.2026 |
|
||
|
Palantir US69608A1088 |
286,35 66,32 |
142,91 135,90 |
134,78 145,85 |
7,01 +5,16 |
02:00:00 10.02.2026 |
|
||
|
Marathon Oil US5658491064 |
284,76 43,23 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
Caterpillar US1491231015 |
280,17 31,70 |
742,12 726,20 |
721,82 743,38 |
15,92 +2,19 |
22:15:00 09.02.2026 |
|
||
|
Nucor US6703461052 |
266,36 43,12 |
193,08 192,84 |
189,42 193,50 |
0,24 +0,12 |
22:15:00 09.02.2026 |
|
||
|
Arista Networks US0404131064 |
264,14 32,75 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
NRG Energy US6293775085 |
261,35 43,47 |
155,72 153,32 |
152,84 158,20 |
2,40 +1,57 |
22:15:00 09.02.2026 |
|
||
|
Parker Hannifin US7010941042 |
260,99 29,70 |
978,87 976,49 |
971,71 986,68 |
2,38 +0,24 |
22:15:00 09.02.2026 |
|
||
|
Corning US2193501051 |
250,19 32,10 |
131,39 122,16 |
123,90 132,32 |
9,23 +7,56 |
22:15:00 09.02.2026 |
|
||
|
Williams-Sonoma US9699041011 |
242,43 46,64 |
217,57 220,67 |
217,53 221,61 |
-3,10 -1,40 |
22:15:00 09.02.2026 |
|
||
|
Cencora US03073E1055 |
239,10 25,72 |
363,27 359,25 |
359,13 367,28 |
4,02 +1,12 |
22:15:00 09.02.2026 |
|
||
|
United Rentals US9113631090 |
238,69 39,10 |
876,52 899,55 |
874,92 908,19 |
-23,03 -2,56 |
22:15:00 09.02.2026 |
|
||
|
Valero Energy US91913Y1001 |
229,03 39,92 |
201,38 202,68 |
199,96 204,00 |
-1,30 -0,64 |
22:15:00 09.02.2026 |
|
||
|
Grainger US3848021040 |
223,71 27,66 |
1.190,15 1.197,65 |
1.175,90 1.195,45 |
-7,50 -0,63 |
22:15:00 09.02.2026 |
|
||
|
Goldman Sachs US38141G1040 |
220,61 28,84 |
943,62 928,75 |
928,00 948,94 |
14,87 +1,60 |
22:15:00 09.02.2026 |
|
||
|
Welltower US95040Q1040 |
219,56 24,57 |
197,25 195,92 |
196,12 198,19 |
1,33 +0,68 |
22:15:00 09.02.2026 |
|
||
|
Eaton IE00B8KQN827 |
219,37 32,14 |
377,06 373,82 |
370,76 380,30 |
3,24 +0,87 |
22:15:00 09.02.2026 |
|
||
|
Applied Materials US0382221051 |
218,08 43,45 |
330,57 322,51 |
316,55 332,32 |
8,06 +2,50 |
02:00:00 10.02.2026 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
215,49 30,81 |
324,40 323,10 |
317,70 327,74 |
1,30 +0,40 |
02:00:00 10.02.2026 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
215,42 31,35 |
324,32 322,86 |
317,30 327,70 |
1,46 +0,45 |
02:00:00 10.02.2026 |
|
||
|
Ralph Lauren A US7512121010 |
214,45 38,70 |
348,15 342,89 |
337,78 350,10 |
5,26 +1,53 |
22:15:00 09.02.2026 |
|
||
|
O Reilly Automotive US67103H1077 |
212,45 24,04 |
92,72 94,22 |
91,88 94,38 |
-1,50 -1,59 |
02:00:00 10.02.2026 |
|
||
|
Unum Group US91529Y1064 |
209,13 33,91 |
59,40 60,28 |
0,00 0,00 |
-0,88 -1,46 |
07:57:00 10.02.2026 |
|
||
|
Williams Companies US9694571004 |
206,70 28,45 |
67,85 66,92 |
67,00 68,44 |
0,93 +1,39 |
22:15:00 09.02.2026 |
|
||
|
Dell Technologies US24703L2025 |
205,04 45,31 |
120,91 121,05 |
118,00 122,00 |
-0,14 -0,12 |
22:15:00 09.02.2026 |
|
||
|
ExxonMobil US30231G1022 |
202,71 29,01 |
151,21 149,05 |
148,66 151,55 |
2,16 +1,45 |
22:15:00 09.02.2026 |
|
||
|
AutoZone US0533321024 |
201,78 27,13 |
3.634,29 3.681,26 |
3.623,00 3.676,84 |
-46,97 -1,28 |
22:15:00 09.02.2026 |
|
||
|
Bank of New York Mellon US0640581007 |
201,32 26,19 |
127,61 124,32 |
124,03 128,00 |
3,29 +2,65 |
22:15:00 09.02.2026 |
|
||
|
CBOE US12503M1080 |
199,66 25,39 |
280,37 273,00 |
273,57 280,74 |
7,37 +2,70 |
22:15:00 09.02.2026 |
|
||
|
Diamondback Energy US25278X1090 |
199,19 33,52 |
165,96 166,93 |
164,95 167,34 |
-0,97 -0,58 |
02:00:00 10.02.2026 |
|
||
|
CRH IE0001827041 |
197,33 30,42 |
|
|
- - |
|
|
||
|
American Express US0258161092 |
190,70 29,93 |
359,66 359,15 |
355,79 361,72 |
0,51 +0,14 |
22:15:00 09.02.2026 |
|
||
|
Iron Mountain US46284V1017 |
190,55 30,43 |
97,08 95,78 |
95,43 97,61 |
1,30 +1,36 |
22:15:00 09.02.2026 |
|
||
|
Wells Fargo US9497461015 |
188,88 32,35 |
94,61 93,97 |
89,05 95,09 |
0,64 +0,68 |
22:15:00 09.02.2026 |
|
||
|
Hartford Financial Services Group US4165151048 |
188,46 25,09 |
139,38 142,56 |
139,03 142,95 |
-3,18 -2,23 |
22:15:00 09.02.2026 |
|
||
|
Hilton Worldwide US43300A2033 |
188,09 29,61 |
314,03 314,38 |
311,48 314,60 |
-0,35 -0,11 |
22:15:00 09.02.2026 |
|
||
|
Costco Wholesale US22160K1051 |
182,23 24,50 |
997,59 1.001,16 |
993,00 1.009,53 |
-3,57 -0,36 |
02:00:00 10.02.2026 |
|
||
|
HCA US40412C1018 |
182,11 29,73 |
497,54 501,69 |
495,96 504,42 |
-4,15 -0,83 |
22:15:00 09.02.2026 |
|
||
|
PulteGroup US7458671010 |
179,95 35,88 |
132,37 135,09 |
132,02 136,34 |
-2,72 -2,01 |
22:15:00 09.02.2026 |
|
||
|
Raytheon Technologies US75513E1010 |
179,34 25,42 |
196,19 198,66 |
195,99 200,00 |
-2,47 -1,24 |
22:15:00 09.02.2026 |
|
||
|
Baker Hughes US05722G1004 |
176,26 38,41 |
59,55 58,92 |
58,75 59,84 |
0,63 +1,07 |
02:00:00 10.02.2026 |
|
||
|
Johnson Controls International IE00BY7QL619 |
172,33 31,09 |
139,00 137,65 |
136,00 139,40 |
1,35 +0,98 |
22:15:00 09.02.2026 |
|
||
|
United Airlines US9100471096 |
170,70 50,85 |
116,20 115,91 |
114,46 116,61 |
0,29 +0,25 |
02:00:00 10.02.2026 |
|
||
|
Walmart US9311421039 |
170,59 21,66 |
129,02 131,18 |
128,09 131,73 |
-2,16 -1,65 |
02:00:00 10.02.2026 |
|
||
|
Marriott US5719032022 |
159,71 29,89 |
331,21 333,24 |
326,13 332,07 |
-2,03 -0,61 |
02:00:00 10.02.2026 |
|
||
|
Palo Alto Networks US6974351057 |
159,36 41,50 |
|
|
- - |
|
|
||
|
IBM US4592001014 |
158,42 25,53 |
296,34 298,93 |
291,87 297,70 |
-2,59 -0,87 |
22:15:00 09.02.2026 |
|
||
|
Aflac US0010551028 |
158,40 21,33 |
113,20 117,15 |
113,10 117,20 |
-3,95 -3,37 |
22:15:00 09.02.2026 |
|
||
|
Ameriprise Financial US03076C1062 |
155,03 26,26 |
539,11 542,99 |
537,70 544,89 |
-3,88 -0,71 |
22:15:00 09.02.2026 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
153,31 24,05 |
316,74 321,00 |
316,39 324,49 |
-4,26 -1,33 |
22:15:00 09.02.2026 |
|
||
|
Oracle US68389X1054 |
152,37 39,91 |
156,59 142,82 |
147,05 159,73 |
13,77 +9,64 |
22:15:00 09.02.2026 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
152,34 41,20 |
677,22 661,46 |
658,83 683,26 |
15,76 +2,38 |
02:00:00 10.02.2026 |
|
||
|
CBRE Group A US12504L1098 |
151,33 30,20 |
170,98 169,67 |
167,95 171,46 |
1,31 +0,77 |
22:15:00 09.02.2026 |
|
||
|
Huntington Ingalls Industries US4464131063 |
149,56 32,72 |
405,82 397,77 |
400,00 413,84 |
8,05 +2,02 |
22:15:00 09.02.2026 |
|
||
|
Morgan Stanley US6174464486 |
148,78 30,19 |
182,35 179,96 |
179,70 183,80 |
2,39 +1,33 |
22:15:00 09.02.2026 |
|
||
|
Republic Services US7607591002 |
148,20 20,43 |
224,08 219,94 |
220,00 224,23 |
4,14 +1,88 |
22:15:00 09.02.2026 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
140,96 53,72 |
216,00 208,44 |
204,15 217,58 |
7,56 +3,63 |
02:00:00 10.02.2026 |
|
||
|
Cummins US2310211063 |
140,40 29,63 |
601,38 577,73 |
577,55 602,85 |
23,65 +4,09 |
22:15:00 09.02.2026 |
|
||
|
Devon Energy US25179M1036 |
140,39 47,28 |
43,48 43,81 |
43,38 44,01 |
-0,33 -0,75 |
22:15:00 09.02.2026 |
|
||
|
Progressive US7433151039 |
137,76 26,79 |
201,53 202,29 |
199,99 202,62 |
-0,76 -0,38 |
22:15:00 09.02.2026 |
|
||
|
Northrop Grumman US6668071029 |
137,29 25,98 |
698,02 709,11 |
698,00 715,30 |
-11,09 -1,56 |
22:15:00 09.02.2026 |
|
||
|
Raymond James Financial US7547301090 |
136,67 29,69 |
173,67 172,14 |
171,53 174,01 |
1,53 +0,89 |
22:15:00 09.02.2026 |
|
||
|
ConocoPhillips US20825C1045 |
135,57 35,62 |
108,70 107,62 |
107,06 108,87 |
1,08 +1,00 |
22:15:00 09.02.2026 |
|
||
|
Howmet Aerospace US4432011082 |
135,14 23,35 |
225,15 223,16 |
221,44 226,00 |
1,99 +0,89 |
22:15:00 09.02.2026 |
|
||
|
JPMorgan Chase US46625H1005 |
134,71 25,25 |
322,10 322,40 |
320,13 326,40 |
-0,30 -0,09 |
22:15:00 09.02.2026 |
|
||
|
Martin Marietta Materials US5732841060 |
134,44 27,25 |
695,73 690,00 |
688,85 703,30 |
5,73 +0,83 |
22:15:00 09.02.2026 |
|
||
|
Motorola Solutions US6200763075 |
134,31 23,28 |
422,59 422,18 |
418,12 423,24 |
0,41 +0,10 |
22:15:00 09.02.2026 |
|
||
|
Pioneer Natural Resources US7237871071 |
133,84 28,49 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Fox US35137L1052 |
133,21 29,54 |
62,85 64,78 |
62,35 65,58 |
-1,93 -2,98 |
02:00:00 10.02.2026 |
|
||
|
Loews US5404241086 |
132,41 21,61 |
110,90 111,27 |
110,12 114,90 |
-0,37 -0,33 |
22:15:00 09.02.2026 |
|
||
|
General Dynamics US3695501086 |
130,98 22,03 |
360,10 360,07 |
359,65 363,31 |
0,03 +0,01 |
22:15:00 09.02.2026 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
128,18 29,69 |
470,87 477,92 |
468,03 478,54 |
-7,05 -1,48 |
02:00:00 10.02.2026 |
|
||
|
Gilead Sciences US3755581036 |
127,54 25,07 |
151,68 152,50 |
150,20 152,75 |
-0,82 -0,54 |
02:00:00 10.02.2026 |
|
||
|
TJX Cos. US8725401090 |
127,04 24,60 |
156,24 155,86 |
154,02 156,33 |
0,38 +0,24 |
22:15:00 09.02.2026 |
|
||
|
Cintas US1729081059 |
125,45 23,22 |
194,76 195,87 |
194,69 196,26 |
-1,11 -0,57 |
02:00:00 10.02.2026 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
122,67 34,27 |
200,31 200,59 |
199,37 202,93 |
-0,28 -0,14 |
02:00:00 10.02.2026 |
|
||
|
Ulta Beauty US90384S3031 |
122,45 34,84 |
696,25 690,37 |
689,86 700,75 |
5,88 +0,85 |
02:00:00 10.02.2026 |
|
||
|
TransDigm Group US8936411003 |
118,98 30,22 |
1.300,10 1.285,53 |
1.276,75 1.304,80 |
14,57 +1,13 |
22:15:00 09.02.2026 |
|
||
|
Deckers Outdoor US2435371073 |
115,87 43,66 |
114,50 115,45 |
114,23 116,37 |
-0,95 -0,82 |
22:15:00 09.02.2026 |
|
||
|
Philip Morris US7181721090 |
115,24 22,54 |
181,83 182,81 |
178,62 183,61 |
-0,98 -0,54 |
22:15:00 09.02.2026 |
|
||
|
Fortinet US34959E1091 |
115,21 34,49 |
85,93 82,76 |
81,37 86,17 |
3,17 +3,83 |
02:00:00 10.02.2026 |
|
||
|
Kroger US5010441013 |
114,78 28,72 |
70,10 67,50 |
69,68 73,16 |
2,60 +3,85 |
22:15:00 09.02.2026 |
|
||
|
Phillips 66 US7185461040 |
114,26 34,46 |
157,50 157,80 |
156,48 159,00 |
-0,30 -0,19 |
22:15:00 09.02.2026 |
|
||
|
AbbVie US00287Y1091 |
114,20 26,69 |
223,26 223,43 |
220,21 223,63 |
-0,17 -0,08 |
22:15:00 09.02.2026 |
|
||
|
Vulcan Materials US9291601097 |
114,17 29,13 |
327,32 323,72 |
322,07 327,87 |
3,60 +1,11 |
22:15:00 09.02.2026 |
|
||
|
CF Industries US1252691001 |
114,12 38,22 |
94,94 92,64 |
92,80 95,12 |
2,30 +2,48 |
22:15:00 09.02.2026 |
|
||
|
Analog Devices US0326541051 |
112,69 31,44 |
322,97 320,45 |
318,00 323,86 |
2,52 +0,79 |
02:00:00 10.02.2026 |
|
||
|
Berkshire Hathaway US0846707026 |
111,81 19,04 |
498,08 508,09 |
497,30 507,03 |
-10,01 -1,97 |
22:15:00 09.02.2026 |
|
||
|
Kinder Morgan US49456B1017 |
111,01 29,31 |
30,99 30,50 |
30,48 31,11 |
0,49 +1,61 |
22:15:00 09.02.2026 |
|
||
|
Entergy US29364G1031 |
110,39 25,72 |
98,15 97,96 |
97,00 98,44 |
0,19 +0,19 |
22:15:00 09.02.2026 |
|
||
|
Ingersoll Rand US45687V1061 |
109,96 22,55 |
98,39 98,50 |
97,67 99,41 |
-0,11 -0,11 |
22:15:00 09.02.2026 |
|
||
|
Travelers US89417E1091 |
109,45 23,30 |
292,82 301,49 |
291,63 303,06 |
-8,67 -2,88 |
22:15:00 09.02.2026 |
|
||
|
Freeport-McMoRan US35671D8570 |
107,16 46,03 |
63,61 60,67 |
61,50 64,16 |
2,94 +4,85 |
22:15:00 09.02.2026 |
|
||
|
Fastenal US3119001044 |
106,61 24,13 |
46,52 47,73 |
46,40 47,72 |
-1,21 -2,54 |
02:00:00 10.02.2026 |
|
||
|
Cadence Design Systems US1273871087 |
106,60 37,40 |
291,00 283,52 |
280,21 291,58 |
7,48 +2,64 |
02:00:00 10.02.2026 |
|
||
|
Arthur J. Gallagher US3635761097 |
105,70 25,30 |
217,79 241,58 |
217,37 241,63 |
-23,79 -9,85 |
22:15:00 09.02.2026 |
|
||
|
APA US03743Q1085 |
105,11 39,76 |
27,49 27,46 |
27,28 27,91 |
0,03 +0,11 |
02:00:00 10.02.2026 |
|
||
|
Chevron US1667641005 |
104,35 26,79 |
182,60 180,86 |
179,98 182,82 |
1,74 +0,96 |
22:15:00 09.02.2026 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
104,27 21,23 |
459,79 454,76 |
453,71 462,82 |
5,03 +1,11 |
22:15:00 09.02.2026 |
|
||
|
Waste Management US94106L1098 |
104,24 19,21 |
230,50 226,79 |
225,89 230,69 |
3,71 +1,64 |
22:15:00 09.02.2026 |
|
||
|
Snap-On US8330341012 |
103,92 24,28 |
368,12 369,34 |
364,90 370,92 |
-1,22 -0,33 |
22:15:00 09.02.2026 |
|
||
|
Apple US0378331005 |
103,73 27,88 |
274,62 278,12 |
271,70 278,05 |
-3,50 -1,26 |
02:00:00 10.02.2026 |
|
||
|
Nisource US65473P1057 |
103,28 22,75 |
44,45 44,10 |
43,68 44,50 |
0,35 +0,79 |
22:15:00 09.02.2026 |
|
||
|
Newmont US6516391066 |
102,11 38,72 |
120,73 115,32 |
116,30 121,11 |
5,41 +4,69 |
22:15:00 09.02.2026 |
|
||
|
Synchrony Financial US87165B1035 |
101,13 38,26 |
73,95 75,16 |
73,87 75,42 |
-1,21 -1,61 |
22:15:00 09.02.2026 |
|
||
|
Cincinnati Financial US1720621010 |
100,41 25,93 |
168,70 172,65 |
167,84 173,91 |
-3,95 -2,29 |
02:00:00 10.02.2026 |
|
||
|
Schlumberger AN8068571086 |
99,76 39,90 |
50,54 50,70 |
50,10 50,91 |
-0,16 -0,32 |
22:15:00 09.02.2026 |
|
||
|
Simon Property Group US8288061091 |
99,60 28,69 |
196,57 199,60 |
196,51 199,88 |
-3,03 -1,52 |
22:15:00 09.02.2026 |
|
||
|
EOG Resources US26875P1012 |
99,29 37,74 |
113,87 113,70 |
113,34 114,60 |
0,17 +0,15 |
22:15:00 09.02.2026 |
|
||
|
Citigroup US1729674242 |
97,39 29,72 |
123,77 122,69 |
121,98 125,14 |
1,08 +0,88 |
22:15:00 09.02.2026 |
|
||
|
Textron US8832031012 |
97,09 28,73 |
95,47 95,44 |
94,48 95,69 |
0,03 +0,03 |
22:15:00 09.02.2026 |
|
||
|
Ametek US0311001004 |
96,78 23,74 |
233,41 231,91 |
230,90 234,36 |
1,50 +0,65 |
22:15:00 09.02.2026 |
|
||
|
Intuitive Surgical US46120E6023 |
96,11 35,33 |
492,84 488,15 |
484,20 493,43 |
4,69 +0,96 |
02:00:00 10.02.2026 |
|
||
|
ONEOK US6826801036 |
94,77 29,97 |
83,13 81,84 |
81,18 83,39 |
1,29 +1,58 |
22:15:00 09.02.2026 |
|
||
|
Capital One Financial US14040H1059 |
94,76 36,64 |
222,76 222,79 |
221,00 223,82 |
-0,03 -0,01 |
22:15:00 09.02.2026 |
|
||
|
W. R. Berkley US0844231029 |
94,67 17,76 |
69,25 70,41 |
69,00 70,57 |
-1,16 -1,65 |
22:15:00 09.02.2026 |
|
||
|
Paccar US6937181088 |
94,33 27,02 |
127,26 127,35 |
125,33 127,73 |
-0,09 -0,07 |
02:00:00 10.02.2026 |
|
||
|
Boston Scientific US1011371077 |
93,19 28,25 |
74,12 76,27 |
74,08 75,68 |
-2,15 -2,82 |
22:15:00 09.02.2026 |
|
||
|
CenterPoint Energy US15189T1079 |
93,06 22,78 |
40,25 40,05 |
39,73 40,26 |
0,20 +0,50 |
22:15:00 09.02.2026 |
|
||
|
Charles Schwab US8085131055 |
92,13 34,61 |
107,21 105,08 |
104,84 107,26 |
2,13 +2,03 |
22:15:00 09.02.2026 |
|
||
|
Blackstone US09260D1072 |
91,45 38,63 |
131,42 129,69 |
127,50 131,69 |
1,73 +1,33 |
22:15:00 09.02.2026 |
|
||
|
Occidental Petroleum US6745991058 |
91,44 45,32 |
46,66 46,31 |
45,97 46,80 |
0,35 +0,76 |
22:15:00 09.02.2026 |
|
||
|
Allstate US0200021014 |
89,33 27,93 |
199,94 207,55 |
199,30 207,62 |
-7,61 -3,67 |
22:15:00 09.02.2026 |
|
||
|
Dover US2600031080 |
89,15 25,50 |
224,99 223,66 |
222,22 225,12 |
1,33 +0,59 |
22:15:00 09.02.2026 |
|
||
|
Copart US2172041061 |
89,13 21,12 |
40,30 40,36 |
39,95 40,35 |
-0,06 -0,15 |
02:00:00 10.02.2026 |
|
||
|
D.R. Horton US23331A1097 |
87,85 36,61 |
153,50 156,27 |
153,40 157,85 |
-2,77 -1,77 |
22:15:00 09.02.2026 |
|
||
|
Lockheed Martin US5398301094 |
87,54 24,49 |
638,29 623,58 |
625,03 638,80 |
14,71 +2,36 |
22:15:00 09.02.2026 |
|
||
|
Deere US2441991054 |
87,31 30,13 |
585,67 583,11 |
574,30 587,20 |
2,56 +0,44 |
22:15:00 09.02.2026 |
|
||
|
Emerson Electric US2910111044 |
86,91 26,50 |
160,01 157,38 |
157,12 161,00 |
2,63 +1,67 |
22:15:00 09.02.2026 |
|
||
|
American International Group (AIG) US0268747849 |
85,79 27,52 |
74,90 76,72 |
74,63 77,12 |
-1,82 -2,37 |
22:15:00 09.02.2026 |
|
||
|
Assurant US04621X1081 |
85,45 26,29 |
235,32 243,31 |
234,18 244,15 |
-7,99 -3,28 |
22:15:00 09.02.2026 |
|
||
|
Molina Healthcare US60855R1005 |
85,21 22,17 |
127,53 131,72 |
123,80 135,75 |
-4,19 -3,18 |
22:15:00 09.02.2026 |
|
||
|
Monster Beverage US61174X1090 |
85,17 22,93 |
80,90 82,54 |
80,35 82,62 |
-1,64 -1,99 |
02:00:00 10.02.2026 |
|
||
|
Packaging US6951561090 |
82,45 24,97 |
238,71 238,86 |
236,32 240,40 |
-0,15 -0,06 |
22:15:00 09.02.2026 |
|
||
|
Delta Air Lines US2473617023 |
81,52 41,39 |
75,00 75,35 |
74,57 75,72 |
-0,35 -0,46 |
22:15:00 09.02.2026 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
81,12 37,61 |
23,91 23,61 |
23,30 24,07 |
0,30 +1,27 |
22:15:00 09.02.2026 |
|
||
|
Linde IE000S9YS762 |
80,92 20,07 |
|
|
- - |
|
|
||
|
Cisco US17275R1023 |
80,27 24,08 |
86,78 84,82 |
84,70 87,24 |
1,96 +2,31 |
02:00:00 10.02.2026 |
|
||
|
Halliburton US4062161017 |
80,26 44,14 |
34,90 34,98 |
34,59 35,13 |
-0,08 -0,23 |
22:15:00 09.02.2026 |
|
||
|
Principal Financial Group US74251V1026 |
80,00 29,22 |
95,93 97,34 |
95,75 97,70 |
-1,41 -1,45 |
02:00:00 10.02.2026 |
|
||
|
Nasdaq US6311031081 |
79,52 25,97 |
86,30 84,83 |
84,51 86,64 |
1,47 +1,73 |
02:00:00 10.02.2026 |
|
||
|
Coterra Energy US1270971039 |
78,99 40,88 |
30,51 30,66 |
30,36 30,80 |
-0,15 -0,49 |
22:15:00 09.02.2026 |
|
||
|
Tractor Supply US8923561067 |
78,61 33,09 |
53,78 55,61 |
53,64 55,13 |
-1,83 -3,29 |
02:00:00 10.02.2026 |
|
||
|
State Street US8574771031 |
78,37 30,49 |
134,28 132,35 |
132,00 134,98 |
1,93 +1,46 |
22:15:00 09.02.2026 |
|
||
|
Pentair IE00BLS09M33 |
78,13 30,31 |
97,52 97,35 |
96,90 98,69 |
0,17 +0,17 |
22:15:00 09.02.2026 |
|
||
|
Wabtec US9297401088 |
78,11 20,56 |
244,74 246,32 |
244,53 248,68 |
-1,58 -0,64 |
22:15:00 09.02.2026 |
|
||
|
Bank of America US0605051046 |
74,74 29,00 |
56,41 56,53 |
56,19 56,72 |
-0,12 -0,21 |
22:15:00 09.02.2026 |
|
||
|
Ventas US92276F1003 |
74,43 25,97 |
82,75 82,55 |
82,38 83,77 |
0,20 +0,24 |
22:15:00 09.02.2026 |
|
||
|
Expeditors International of Washington US3021301094 |
74,42 27,16 |
163,64 165,04 |
163,09 166,00 |
-1,40 -0,85 |
22:15:00 09.02.2026 |
|
||
|
Microsoft US5949181045 |
72,65 26,52 |
413,60 401,14 |
400,87 414,88 |
12,46 +3,11 |
02:00:00 10.02.2026 |
|
||
|
Citizens Financial Group US1746101054 |
71,35 33,17 |
67,70 68,12 |
67,60 68,66 |
-0,42 -0,62 |
22:15:00 09.02.2026 |
|
||
|
Rockwell Automation US7739031091 |
71,34 31,74 |
410,66 415,02 |
410,02 416,64 |
-4,36 -1,05 |
22:15:00 09.02.2026 |
|
||
|
Monolithic Power Systems US6098391054 |
71,16 39,97 |
1.206,18 1.229,82 |
1.180,22 1.235,96 |
-23,64 -1,92 |
02:00:00 10.02.2026 |
|
||
|
Booking US09857L1089 |
71,01 26,64 |
4.237,05 4.457,17 |
4.219,23 4.413,00 |
-220,12 -4,94 |
02:00:00 10.02.2026 |
|
||
|
Fifth Third Bancorp US3167731005 |
70,96 33,06 |
54,33 55,08 |
54,18 55,00 |
-0,75 -1,36 |
02:00:00 10.02.2026 |
|
||
|
Universal Health Services US9139031002 |
70,37 31,81 |
212,94 218,56 |
212,11 218,98 |
-5,62 -2,57 |
22:15:00 09.02.2026 |
|
||
|
Darden Restaurants US2371941053 |
70,07 28,63 |
218,01 216,27 |
214,24 219,93 |
1,74 +0,80 |
22:15:00 09.02.2026 |
|
||
|
M&T Bank US55261F1049 |
69,32 31,27 |
236,25 238,01 |
235,49 238,49 |
-1,76 -0,74 |
22:15:00 09.02.2026 |
|
||
|
Merck US58933Y1055 |
67,44 26,23 |
117,65 121,93 |
116,98 121,88 |
-4,28 -3,51 |
22:15:00 09.02.2026 |
|
||
|
NVR US62944T1051 |
67,17 23,00 |
7.882,25 8.009,84 |
7.876,45 8.034,78 |
-127,59 -1,59 |
22:15:00 09.02.2026 |
|
||
|
CDW US12514G1085 |
66,03 20,57 |
143,44 142,62 |
140,74 144,01 |
0,82 +0,57 |
02:00:00 10.02.2026 |
|
||
|
Moodys US6153691059 |
65,90 27,63 |
449,47 452,49 |
446,24 456,25 |
-3,02 -0,67 |
22:15:00 09.02.2026 |
|
||
|
Expedia US30212P3038 |
64,44 48,15 |
236,45 236,85 |
234,57 241,00 |
-0,40 -0,17 |
02:00:00 10.02.2026 |
|
||
|
MasterCard US57636Q1040 |
64,16 25,31 |
535,33 548,74 |
534,35 546,21 |
-13,41 -2,44 |
22:15:00 09.02.2026 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
63,76 32,85 |
780,28 785,51 |
775,67 790,00 |
-5,23 -0,67 |
02:00:00 10.02.2026 |
|
||
|
CME Group A US12572Q1058 |
63,75 22,79 |
307,24 302,27 |
301,89 307,84 |
4,97 +1,64 |
02:00:00 10.02.2026 |
|
||
|
Regions Financial US7591EP1005 |
62,50 32,79 |
30,76 30,93 |
30,70 31,12 |
-0,17 -0,55 |
22:15:00 09.02.2026 |
|
||
|
Amgen US0311621009 |
61,73 26,18 |
375,82 384,32 |
372,39 384,35 |
-8,50 -2,21 |
02:00:00 10.02.2026 |
|
||
|
Ross Stores US7782961038 |
61,56 31,87 |
194,50 190,74 |
190,01 194,76 |
3,76 +1,97 |
02:00:00 10.02.2026 |
|
||
|
Synopsys US8716071076 |
60,96 41,93 |
438,90 426,88 |
424,00 442,71 |
12,02 +2,82 |
02:00:00 10.02.2026 |
|
||
|
Visa US92826C8394 |
60,60 22,74 |
325,58 331,58 |
323,64 332,79 |
-6,00 -1,81 |
22:15:00 09.02.2026 |
|
||
|
T-Mobile US US8725901040 |
60,21 26,47 |
197,66 197,39 |
195,15 198,24 |
0,27 +0,14 |
02:00:00 10.02.2026 |
|
||
|
Quest Diagnostics US74834L1008 |
60,15 23,50 |
191,25 190,71 |
187,80 191,78 |
0,54 +0,28 |
22:15:00 09.02.2026 |
|
||
|
Carnival PA1436583006 |
60,10 56,13 |
32,81 33,99 |
32,78 33,55 |
-1,18 -3,47 |
22:15:00 09.02.2026 |
|
||
|
Coca-Cola US1912161007 |
59,14 17,04 |
77,97 79,03 |
77,54 79,10 |
-1,06 -1,34 |
22:15:00 09.02.2026 |
|
||
|
Northern Trust US6658591044 |
58,75 29,41 |
154,80 152,15 |
151,64 155,30 |
2,65 +1,74 |
02:00:00 10.02.2026 |
|
||
|
Hershey US4278661081 |
58,50 25,51 |
230,54 231,53 |
230,09 234,72 |
-0,99 -0,43 |
22:15:00 09.02.2026 |
|
||
|
Lowes Companies US5486611073 |
58,44 26,82 |
276,89 278,38 |
274,45 278,59 |
-1,49 -0,54 |
22:15:00 09.02.2026 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
58,17 31,58 |
226,27 227,91 |
223,05 227,74 |
-1,64 -0,72 |
02:00:00 10.02.2026 |
|
||
|
Regency Centers US7588491032 |
55,64 23,20 |
76,06 75,22 |
74,73 76,24 |
0,84 +1,12 |
02:00:00 10.02.2026 |
|
||
|
YUM! Brands US9884981013 |
55,26 21,04 |
158,90 162,93 |
157,83 161,94 |
-4,03 -2,47 |
22:15:00 09.02.2026 |
|
||
|
PNC Financial Services Group US6934751057 |
55,04 28,81 |
240,95 242,48 |
240,79 243,59 |
-1,53 -0,63 |
22:15:00 09.02.2026 |
|
||
|
McDonalds US5801351017 |
54,57 18,29 |
325,60 327,16 |
323,49 327,32 |
-1,56 -0,48 |
22:15:00 09.02.2026 |
|
||
|
Consolidated Edison US2091151041 |
53,54 22,33 |
106,68 107,34 |
106,24 107,29 |
-0,66 -0,61 |
22:15:00 09.02.2026 |
|
||
|
Sherwin-Williams US8243481061 |
53,51 28,83 |
360,60 361,98 |
357,88 362,61 |
-1,38 -0,38 |
22:15:00 09.02.2026 |
|
||
|
Marsh McLennan Cos. US5717481023 |
53,09 21,78 |
171,14 185,03 |
170,78 184,97 |
-13,89 -7,51 |
22:15:00 09.02.2026 |
|
||
|
American Electric Power US0255371017 |
52,88 22,76 |
121,10 120,80 |
119,93 121,31 |
0,30 +0,25 |
02:00:00 10.02.2026 |
|
||
|
Carrier Global US14448C1045 |
52,21 23,52 |
65,32 63,92 |
63,29 65,38 |
1,40 +2,19 |
22:15:00 09.02.2026 |
|
||
|
General Motors US37045V1008 |
52,03 37,17 |
80,68 84,24 |
80,59 82,26 |
-3,56 -4,23 |
22:15:00 09.02.2026 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
51,96 22,17 |
169,48 169,00 |
168,30 170,79 |
0,48 +0,28 |
22:15:00 09.02.2026 |
|
||
|
BlackRock US09290D1019 |
51,86 25,43 |
1.079,90 1.056,38 |
1.044,01 1.084,68 |
23,52 +2,23 |
22:15:00 09.02.2026 |
|
||
|
Otis Worldwide US68902V1070 |
51,84 17,43 |
89,30 89,85 |
89,25 90,68 |
-0,55 -0,61 |
22:15:00 09.02.2026 |
|
||
|
Altria US02209S1033 |
51,81 23,17 |
64,40 65,40 |
64,01 65,42 |
-1,00 -1,53 |
22:15:00 09.02.2026 |
|
||
|
Tesla US88160R1014 |
51,38 59,25 |
417,32 411,11 |
407,30 421,25 |
6,21 +1,51 |
02:00:00 10.02.2026 |
|
||
|
Southern US8425871071 |
50,98 19,16 |
89,38 90,08 |
88,85 89,90 |
-0,70 -0,78 |
22:15:00 09.02.2026 |
|
||
|
DuPont de Nemours US26614N1028 |
50,65 29,94 |
47,10 46,73 |
46,40 47,21 |
0,37 +0,79 |
22:15:00 09.02.2026 |
|
||
|
NetApp US64110D1046 |
50,39 37,21 |
103,68 103,34 |
101,85 104,69 |
0,34 +0,33 |
02:00:00 10.02.2026 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
49,19 25,19 |
290,09 330,04 |
283,60 329,87 |
-39,95 -12,10 |
02:00:00 10.02.2026 |
|
||
|
Ameren US0236081024 |
48,74 21,71 |
104,26 105,09 |
104,00 104,93 |
-0,83 -0,79 |
22:15:00 09.02.2026 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
48,71 22,63 |
70,62 71,20 |
0,00 0,00 |
-0,58 -0,81 |
08:00:00 11.12.2025 |
|
||
|
NOV US62955J1034 |
48,61 36,35 |
15,79 15,70 |
0,00 0,00 |
0,10 +0,61 |
07:36:00 10.02.2026 |
|
||
|
Comerica US2003401070 |
48,08 41,57 |
77,00 77,00 |
0,00 0,00 |
0,00 +0,00 |
08:13:00 30.01.2026 |
|
||
|
FirstEnergy US3379321074 |
47,73 21,96 |
46,82 46,63 |
46,35 47,01 |
0,19 +0,41 |
22:15:00 09.02.2026 |
|
||
|
Stryker US8636671013 |
47,58 24,19 |
356,08 358,29 |
349,44 357,04 |
-2,21 -0,62 |
22:15:00 09.02.2026 |
|
||
|
Netflix US64110L1061 |
46,00 42,93 |
81,47 82,20 |
79,87 82,20 |
-0,73 -0,89 |
02:00:00 10.02.2026 |
|
||
|
Johnson Johnson US4781601046 |
45,95 18,75 |
238,64 239,99 |
237,04 240,73 |
-1,35 -0,56 |
22:15:00 09.02.2026 |
|
||
|
Illinois Tool Works US4523081093 |
45,95 21,34 |
290,58 293,57 |
289,53 294,18 |
-2,99 -1,02 |
22:15:00 09.02.2026 |
|
||
|
The Cigna Group Registered US1255231003 |
45,29 30,40 |
294,40 292,05 |
288,70 297,00 |
2,35 +0,80 |
22:15:00 09.02.2026 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
44,35 27,20 |
322,12 328,39 |
320,01 330,59 |
-6,27 -1,91 |
22:15:00 09.02.2026 |
|
||
|
Aon IE00BLP1HW54 |
44,24 18,07 |
310,34 342,04 |
309,13 343,47 |
-31,70 -9,27 |
22:15:00 09.02.2026 |
|
||
|
Sempra Energy US8168511090 |
43,80 25,20 |
87,48 87,36 |
86,35 88,00 |
0,12 +0,14 |
22:15:00 09.02.2026 |
|
||
|
FedEx US31428X1063 |
43,78 33,30 |
364,60 369,23 |
363,46 369,23 |
-4,63 -1,25 |
22:15:00 09.02.2026 |
|
||
|
Genuine Parts US3724601055 |
43,36 26,64 |
146,02 148,51 |
145,73 149,00 |
-2,49 -1,68 |
22:15:00 09.02.2026 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
42,98 18,44 |
181,05 181,91 |
175,91 181,77 |
-0,86 -0,47 |
22:15:00 09.02.2026 |
|
||
|
Carvana US1468691027 |
42,30 109,65 |
411,61 403,67 |
393,38 413,66 |
7,94 +1,97 |
22:15:00 09.02.2026 |
|
||
|
Xylem US98419M1009 |
42,29 28,08 |
140,19 142,12 |
139,98 142,83 |
-1,93 -1,36 |
22:15:00 09.02.2026 |
|
||
|
MetLife US59156R1086 |
42,25 27,94 |
76,28 76,38 |
75,95 77,37 |
-0,10 -0,13 |
22:15:00 09.02.2026 |
|
||
|
Public Service Enterprise Group US7445731067 |
41,08 23,51 |
81,18 80,65 |
80,08 81,28 |
0,53 +0,66 |
22:15:00 09.02.2026 |
|
||
|
eBay US2786421030 |
40,52 33,46 |
87,36 86,55 |
85,94 87,58 |
0,81 +0,94 |
02:00:00 10.02.2026 |
|
||
|
CSX US1264081035 |
40,15 24,53 |
40,72 40,61 |
39,94 40,89 |
0,11 +0,27 |
02:00:00 10.02.2026 |
|
||
|
Electronic Arts US2855121099 |
39,45 27,49 |
200,87 200,00 |
200,00 202,02 |
0,87 +0,44 |
02:00:00 10.02.2026 |
|
||
|
Alliant Energy US0188021085 |
38,61 22,24 |
66,90 66,69 |
66,18 66,94 |
0,21 +0,31 |
02:00:00 10.02.2026 |
|
||
|
Huntington BancAkties US4461501045 |
37,93 32,10 |
19,00 19,27 |
19,00 19,26 |
-0,27 -1,40 |
02:00:00 10.02.2026 |
|
||
|
Automatic Data Processing US0530151036 |
37,86 22,93 |
226,62 231,36 |
224,93 231,36 |
-4,74 -2,05 |
02:00:00 10.02.2026 |
|
||
|
Home Depot US4370761029 |
37,57 24,22 |
381,00 385,15 |
378,23 385,23 |
-4,15 -1,08 |
22:15:00 09.02.2026 |
|
||
|
Exelon US30161N1019 |
37,55 22,58 |
43,97 44,33 |
43,67 44,12 |
-0,36 -0,81 |
02:00:00 10.02.2026 |
|
||
|
F5 Networks US3156161024 |
37,11 34,82 |
278,74 276,57 |
275,00 278,84 |
2,17 +0,78 |
02:00:00 10.02.2026 |
|
||
|
ResMed US7611521078 |
36,67 34,12 |
275,96 271,63 |
269,68 276,41 |
4,33 +1,59 |
22:15:00 09.02.2026 |
|
||
|
Ecolab US2788651006 |
36,63 23,79 |
288,16 290,33 |
284,86 289,17 |
-2,17 -0,75 |
22:15:00 09.02.2026 |
|
||
|
DexCom US2521311074 |
36,30 35,07 |
70,16 69,97 |
68,00 70,21 |
0,19 +0,27 |
02:00:00 10.02.2026 |
|
||
|
Waters US9418481035 |
35,94 33,03 |
328,14 381,29 |
326,28 344,74 |
-53,15 -13,94 |
22:15:00 09.02.2026 |
|
||
|
Live Nation Entertainment US5380341090 |
35,21 30,22 |
147,91 140,84 |
140,50 148,21 |
7,07 +5,02 |
22:15:00 09.02.2026 |
|
||
|
Host Hotels Resorts US44107P1049 |
34,75 31,68 |
19,54 19,35 |
19,21 19,58 |
0,19 +0,98 |
02:00:00 10.02.2026 |
|
||
|
S&P Global US78409V1044 |
34,32 24,93 |
444,19 439,28 |
436,19 445,64 |
4,91 +1,12 |
22:15:00 09.02.2026 |
|
||
|
West Pharmaceutical Services US9553061055 |
33,73 26,81 |
248,93 248,95 |
245,97 251,23 |
-0,02 -0,01 |
22:15:00 09.02.2026 |
|
||
|
WEC Energy Group US92939U1060 |
33,63 20,33 |
111,32 111,42 |
110,49 111,55 |
-0,10 -0,09 |
22:15:00 09.02.2026 |
|
||
|
Gap US3647601083 |
33,36 57,62 |
22,98 24,34 |
0,00 0,00 |
-1,36 -5,59 |
07:44:00 10.02.2026 |
|
||
|
Masco US5745991068 |
32,91 29,67 |
71,61 72,87 |
71,35 73,18 |
-1,26 -1,73 |
22:15:00 09.02.2026 |
|
||
|
PPL US69351T1060 |
32,66 20,99 |
35,68 35,92 |
35,30 35,89 |
-0,24 -0,67 |
22:15:00 09.02.2026 |
|
||
|
IDEXX Laboratories US45168D1046 |
32,39 35,69 |
639,79 644,61 |
629,74 642,56 |
-4,82 -0,75 |
02:00:00 10.02.2026 |
|
||
|
Duke Energy US26441C2044 |
31,84 19,80 |
121,72 121,86 |
120,80 122,04 |
-0,14 -0,11 |
22:15:00 09.02.2026 |
|
||
|
Prologis US74340W1036 |
31,77 30,08 |
137,28 136,95 |
135,20 137,49 |
0,33 +0,24 |
22:15:00 09.02.2026 |
|
||
|
Corteva US22052L1044 |
31,73 22,37 |
73,62 72,60 |
71,92 73,86 |
1,02 +1,40 |
22:15:00 09.02.2026 |
|
||
|
Lamb Weston US5132721045 |
31,67 22,07 |
50,66 50,12 |
50,42 52,01 |
0,54 +1,08 |
22:15:00 09.02.2026 |
|
||
|
Chipotle Mexican Grill US1696561059 |
31,57 35,24 |
39,59 39,39 |
38,67 39,75 |
0,20 +0,51 |
22:15:00 09.02.2026 |
|
||
|
Atmos Energy US0495601058 |
31,32 16,05 |
171,46 171,38 |
170,06 171,64 |
0,08 +0,05 |
22:15:00 09.02.2026 |
|
||
|
CMS Energy US1258961002 |
30,90 21,48 |
72,82 72,84 |
71,70 72,94 |
-0,02 -0,03 |
22:15:00 09.02.2026 |
|
||
|
Kimco Realty US49446R1095 |
30,22 26,38 |
21,76 21,83 |
21,65 21,85 |
-0,07 -0,32 |
22:15:00 09.02.2026 |
|
||
|
Dominos Pizza US25754A2015 |
29,85 23,81 |
392,16 394,88 |
389,38 395,08 |
-2,72 -0,69 |
02:00:00 10.02.2026 |
|
||
|
MSCI US55354G1004 |
29,74 25,18 |
559,39 557,78 |
554,94 565,74 |
1,61 +0,29 |
22:15:00 09.02.2026 |
|
||
|
A.O. Smith US8318652091 |
29,47 26,76 |
79,08 78,98 |
78,41 79,77 |
0,10 +0,13 |
22:15:00 09.02.2026 |
|
||
|
Prudential Financial US7443201022 |
29,33 26,13 |
102,20 102,80 |
102,11 103,68 |
-0,60 -0,58 |
22:15:00 09.02.2026 |
|
||
|
U.S. Bancorp US9029733048 |
29,33 30,99 |
60,35 60,69 |
60,26 60,86 |
-0,34 -0,56 |
22:15:00 09.02.2026 |
|
||
|
Archer Daniels Midland US0394831020 |
28,68 30,44 |
67,35 66,33 |
65,54 67,57 |
1,02 +1,54 |
22:15:00 09.02.2026 |
|
||
|
Amazon US0231351067 |
28,42 35,09 |
208,72 210,32 |
203,35 212,81 |
-1,60 -0,76 |
02:00:00 10.02.2026 |
|
||
|
Texas Instruments US8825081040 |
28,24 30,98 |
218,77 221,44 |
218,30 222,10 |
-2,67 -1,21 |
02:00:00 10.02.2026 |
|
||
|
Norfolk Southern US6558441084 |
28,07 25,18 |
305,72 306,48 |
302,01 306,90 |
-0,76 -0,25 |
22:15:00 09.02.2026 |
|
||
|
Honeywell US4385161066 |
26,28 22,49 |
239,84 238,38 |
237,29 240,92 |
1,46 +0,61 |
02:00:00 10.02.2026 |
|
||
|
Union Pacific US9078181081 |
25,81 23,85 |
254,34 252,62 |
249,30 254,94 |
1,72 +0,68 |
22:15:00 09.02.2026 |
|
||
|
DaVita US23918K1088 |
25,49 36,42 |
137,64 140,83 |
136,23 140,88 |
-3,19 -2,27 |
22:15:00 09.02.2026 |
|
||
|
Church Dwight US1713401024 |
24,56 23,37 |
98,42 100,53 |
98,26 100,49 |
-2,11 -2,10 |
22:15:00 09.02.2026 |
|
||
|
KeyCorp US4932671088 |
24,38 41,15 |
23,01 23,21 |
22,98 23,34 |
-0,20 -0,86 |
22:15:00 09.02.2026 |
|
||
|
NXP Semiconductors NL0009538784 |
24,25 38,26 |
228,91 224,32 |
221,49 229,25 |
4,59 +2,05 |
02:00:00 10.02.2026 |
|
||
|
Procter Gamble US7427181091 |
24,20 18,29 |
157,33 159,17 |
156,07 159,17 |
-1,84 -1,16 |
22:15:00 09.02.2026 |
|
||
|
Invesco BMG491BT1088 |
23,63 36,69 |
26,89 26,82 |
26,65 27,26 |
0,07 +0,26 |
22:15:00 09.02.2026 |
|
||
|
Pinnacle West Capital US7234841010 |
23,62 23,46 |
93,11 93,52 |
92,70 93,96 |
-0,41 -0,44 |
22:15:00 09.02.2026 |
|
||
|
Xcel Energy US98389B1008 |
23,44 22,96 |
76,43 75,90 |
74,94 76,56 |
0,53 +0,70 |
02:00:00 10.02.2026 |
|
||
|
Public Storage US74460D1090 |
23,20 25,61 |
288,89 287,00 |
285,94 289,92 |
1,89 +0,66 |
22:15:00 09.02.2026 |
|
||
|
Lennar US5260571048 |
21,68 36,64 |
114,08 114,02 |
112,31 115,48 |
0,06 +0,05 |
22:15:00 09.02.2026 |
|
||
|
Colgate-Palmolive US1941621039 |
21,35 18,91 |
94,16 94,41 |
93,37 94,41 |
-0,25 -0,26 |
22:15:00 09.02.2026 |
|
||
|
News B US65249B2088 |
21,14 30,95 |
26,27 25,65 |
25,57 26,42 |
0,62 +2,42 |
02:00:00 10.02.2026 |
|
||
|
IDEX US45167R1041 |
21,06 17,29 |
210,75 211,37 |
209,80 213,80 |
-0,62 -0,29 |
22:15:00 09.02.2026 |
|
||
|
Globe Life US37959E1029 |
20,39 17,54 |
141,42 146,51 |
140,89 146,25 |
-5,09 -3,47 |
22:15:00 09.02.2026 |
|
||
|
PepsiCo US7134481081 |
20,29 19,75 |
166,47 170,49 |
165,00 169,93 |
-4,02 -2,36 |
02:00:00 10.02.2026 |
|
||
|
Rollins US7757111049 |
20,10 20,18 |
64,31 64,84 |
64,25 64,83 |
-0,53 -0,82 |
22:15:00 09.02.2026 |
|
||
|
Extra Space Storage US30225T1025 |
20,00 27,22 |
140,36 140,01 |
139,28 140,59 |
0,35 +0,25 |
22:15:00 09.02.2026 |
|
||
|
Digital Realty Trust US2538681030 |
19,57 29,62 |
172,13 171,62 |
167,79 173,10 |
0,51 +0,30 |
22:15:00 09.02.2026 |
|
||
|
Elevance Health US0367521038 |
19,52 30,43 |
327,50 338,98 |
324,81 338,31 |
-11,48 -3,39 |
22:15:00 09.02.2026 |
|
||
|
AT&T US00206R1023 |
18,95 24,67 |
27,11 27,13 |
26,83 27,20 |
-0,02 -0,07 |
22:15:00 09.02.2026 |
|
||
|
STERIS IE00BFY8C754 |
18,15 21,42 |
245,40 252,16 |
245,31 250,27 |
-6,76 -2,68 |
22:15:00 09.02.2026 |
|
||
|
Leidos US5253271028 |
17,45 19,74 |
194,58 192,99 |
193,28 195,85 |
1,59 +0,82 |
22:15:00 09.02.2026 |
|
||
|
ABIOMED US0036541003 |
17,42 32,77 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
Fortive US34959J1088 |
17,33 25,64 |
60,70 60,12 |
59,70 60,71 |
0,58 +0,96 |
22:15:00 09.02.2026 |
|
||
|
Incyte US45337C1027 |
17,20 31,25 |
109,03 108,39 |
107,00 109,46 |
0,64 +0,59 |
02:00:00 10.02.2026 |
|
||
|
Evergy US30034W1062 |
15,99 12,63 |
77,15 76,75 |
76,32 77,24 |
0,40 +0,52 |
02:00:00 10.02.2026 |
|
||
|
Mettler-Toledo International US5926881054 |
15,78 32,39 |
1.380,88 1.373,57 |
1.345,67 1.390,06 |
7,31 +0,53 |
22:15:00 09.02.2026 |
|
||
|
Edison International US2810201077 |
15,76 27,11 |
63,79 64,01 |
63,14 63,96 |
-0,22 -0,34 |
22:15:00 09.02.2026 |
|
||
|
Ford Motor US3453708600 |
15,48 42,23 |
13,59 13,80 |
13,54 13,77 |
-0,21 -1,52 |
22:15:00 09.02.2026 |
|
||
|
Allegion IE00BFRT3W74 |
15,32 26,76 |
177,94 179,77 |
177,70 180,44 |
-1,83 -1,02 |
22:15:00 09.02.2026 |
|
||
|
Dollar Tree US2567461080 |
15,15 40,23 |
123,17 123,83 |
122,54 124,40 |
-0,66 -0,53 |
02:00:00 10.02.2026 |
|
||
|
Boeing US0970231058 |
14,96 37,18 |
244,71 243,03 |
240,58 245,81 |
1,68 +0,69 |
22:15:00 09.02.2026 |
|
||
|
Equinix US29444U7000 |
14,56 28,83 |
857,74 848,12 |
841,70 859,67 |
9,62 +1,13 |
02:00:00 10.02.2026 |
|
||
|
Air Products and Chemicals US0091581068 |
14,53 25,74 |
286,37 283,12 |
280,83 286,79 |
3,25 +1,15 |
22:15:00 09.02.2026 |
|
||
|
Sysco US8718291078 |
14,42 23,52 |
86,47 86,53 |
86,14 87,33 |
-0,06 -0,07 |
22:15:00 09.02.2026 |
|
||
|
Invitation Homes US46187W1071 |
14,11 19,09 |
26,44 26,34 |
26,12 26,53 |
0,10 +0,38 |
22:15:00 09.02.2026 |
|
||
|
3M US88579Y1010 |
13,92 28,18 |
170,28 172,65 |
168,75 172,50 |
-2,37 -1,37 |
22:15:00 09.02.2026 |
|
||
|
Jack Henry Associates US4262811015 |
13,90 19,00 |
171,56 173,36 |
170,12 176,34 |
-1,80 -1,04 |
02:00:00 10.02.2026 |
|
||
|
DTE Energy US2333311072 |
13,57 20,89 |
135,04 134,82 |
134,17 135,47 |
0,22 +0,16 |
22:15:00 09.02.2026 |
|
||
|
Henry Schein US8064071025 |
13,00 25,95 |
80,10 79,72 |
78,08 80,17 |
0,38 +0,48 |
02:00:00 10.02.2026 |
|
||
|
VeriSign US92343E1029 |
12,62 28,39 |
219,87 224,17 |
217,50 223,78 |
-4,30 -1,92 |
02:00:00 10.02.2026 |
|
||
|
Thermo Fisher Scientific US8835561023 |
12,19 29,04 |
546,76 542,83 |
537,01 548,62 |
3,93 +0,72 |
22:15:00 09.02.2026 |
|
||
|
Intuit US4612021034 |
12,04 36,19 |
437,50 443,77 |
430,94 441,16 |
-6,27 -1,41 |
02:00:00 10.02.2026 |
|
||
|
Avery Dennison US0536111091 |
11,81 25,01 |
189,46 191,51 |
189,21 191,68 |
-2,05 -1,07 |
22:15:00 09.02.2026 |
|
||
|
Erie Indemnity US29530P1021 |
11,22 30,86 |
269,57 287,71 |
269,30 288,31 |
-18,14 -6,30 |
02:00:00 10.02.2026 |
|
||
|
Harris US5024311095 |
10,22 19,20 |
350,60 349,66 |
347,50 352,00 |
0,94 +0,27 |
22:15:00 09.02.2026 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
9,88 28,75 |
50,87 51,76 |
50,67 52,24 |
-0,89 -1,72 |
22:15:00 09.02.2026 |
|
||
|
Equifax US2944291051 |
9,27 34,18 |
199,59 195,62 |
192,21 200,97 |
3,97 +2,03 |
22:15:00 09.02.2026 |
|
||
|
MGM Resorts International US5529531015 |
8,97 40,10 |
38,06 37,49 |
37,20 38,10 |
0,57 +1,52 |
22:15:00 09.02.2026 |
|
||
|
Mondelez US6092071058 |
8,54 21,63 |
60,73 60,02 |
58,92 60,80 |
0,71 +1,18 |
02:00:00 10.02.2026 |
|
||
|
Cooper Cos. US2166484020 |
8,52 20,10 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Teledyne Technologies US8793601050 |
8,30 19,11 |
656,38 647,56 |
645,68 657,90 |
8,82 +1,36 |
22:15:00 09.02.2026 |
|
||
|
NextEra Energy US65339F1012 |
8,25 28,86 |
89,48 89,47 |
88,79 89,77 |
0,01 +0,01 |
22:15:00 09.02.2026 |
|
||
|
Alaska Air Group US0116591092 |
7,86 38,66 |
50,40 50,08 |
0,00 0,00 |
0,32 +0,64 |
07:59:00 10.02.2026 |
|
||
|
Paychex US7043261079 |
7,11 24,67 |
98,09 98,53 |
96,59 98,71 |
-0,44 -0,45 |
02:00:00 10.02.2026 |
|
||
|
Omnicom Group US6819191064 |
6,75 27,70 |
70,75 69,87 |
68,93 70,85 |
0,88 +1,26 |
22:15:00 09.02.2026 |
|
||
|
CVS Health US1266501006 |
6,65 32,03 |
75,77 78,35 |
75,52 78,60 |
-2,58 -3,29 |
22:15:00 09.02.2026 |
|
||
|
Realty US7561091049 |
6,64 19,88 |
63,09 63,23 |
62,59 63,23 |
-0,14 -0,22 |
22:15:00 09.02.2026 |
|
||
|
Southwest Airlines US8447411088 |
5,71 37,20 |
53,36 54,26 |
53,11 54,14 |
-0,90 -1,66 |
22:15:00 09.02.2026 |
|
||
|
Albemarle US0126531013 |
5,63 56,61 |
165,76 163,37 |
159,62 166,28 |
2,39 +1,46 |
22:15:00 09.02.2026 |
|
||
|
Keysight Technologies US49338L1035 |
5,11 22,65 |
235,93 230,95 |
229,65 236,87 |
4,98 +2,16 |
22:15:00 09.02.2026 |
|
||
|
Activision Blizzard US00507V1098 |
5,03 21,91 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Agilent Technologies US00846U1016 |
4,95 29,63 |
127,50 129,58 |
125,72 127,81 |
-2,08 -1,61 |
22:15:00 09.02.2026 |
|
||
|
The Mosaic US61945C1036 |
4,37 46,17 |
29,56 28,60 |
28,54 29,70 |
0,96 +3,36 |
22:15:00 09.02.2026 |
|
||
|
IQVIA US46266C1053 |
4,18 33,74 |
192,67 187,49 |
185,99 193,16 |
5,18 +2,76 |
22:15:00 09.02.2026 |
|
||
|
Hasbro US4180561072 |
3,87 33,03 |
96,76 93,84 |
93,29 96,76 |
2,92 +3,11 |
02:00:00 10.02.2026 |
|
||
|
Danaher US2358511028 |
3,83 28,03 |
216,66 216,61 |
212,90 217,81 |
0,05 +0,02 |
22:15:00 09.02.2026 |
|
||
|
News US65249B1098 |
3,83 29,53 |
22,74 22,50 |
22,20 22,91 |
0,24 +1,07 |
02:00:00 10.02.2026 |
|
||
|
Franklin Resources US3546131018 |
3,77 32,02 |
27,68 27,20 |
27,02 27,80 |
0,48 +1,76 |
22:15:00 09.02.2026 |
|
||
|
Take Two US8740541094 |
3,50 34,08 |
205,03 195,59 |
196,72 205,63 |
9,44 +4,83 |
02:00:00 10.02.2026 |
|
||
|
Wynn Resorts US9831341071 |
2,80 41,84 |
116,94 117,96 |
116,67 119,11 |
-1,02 -0,86 |
02:00:00 10.02.2026 |
|
||
|
Cognizant US1924461023 |
2,79 27,47 |
74,60 77,08 |
74,06 76,00 |
-2,48 -3,22 |
02:00:00 10.02.2026 |
|
||
|
Bristol-Myers Squibb US1101221083 |
2,75 26,30 |
60,77 61,99 |
60,36 61,60 |
-1,22 -1,97 |
22:15:00 09.02.2026 |
|
||
|
Microchip Technology US5950171042 |
2,16 42,35 |
74,41 76,01 |
73,50 75,55 |
-1,60 -2,10 |
02:00:00 10.02.2026 |
|
||
|
International Paper US4601461035 |
1,85 31,93 |
47,50 46,58 |
45,48 47,84 |
0,92 +1,98 |
22:15:00 09.02.2026 |
|
||
|
AvalonBay Communities US0534841012 |
1,33 21,52 |
173,46 173,83 |
172,05 173,66 |
-0,37 -0,21 |
22:15:00 09.02.2026 |
|
||
|
Essex Property Trust US2971781057 |
0,98 23,92 |
257,80 258,06 |
255,76 259,20 |
-0,26 -0,10 |
22:15:00 09.02.2026 |
|
||
|
Old Dominion Freight Line US6795801009 |
0,49 34,13 |
196,11 202,47 |
194,96 202,68 |
-6,36 -3,14 |
02:00:00 10.02.2026 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
0,45 22,61 |
133,58 132,13 |
131,53 133,69 |
1,45 +1,10 |
22:15:00 09.02.2026 |
|
||
|
NortonLifeLock US6687711084 |
0,11 24,72 |
24,60 24,25 |
24,00 24,87 |
0,35 +1,44 |
02:00:00 10.02.2026 |
|
Werbung
Werbung
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Datadog A US23804L1035 |
-0,86 56,05 |
|
|
- - |
|
|
||
|
Equity Residential US29476L1070 |
-1,83 23,25 |
64,67 63,89 |
63,73 64,75 |
0,78 +1,22 |
22:15:00 09.02.2026 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-2,00 59,95 |
22,85 23,32 |
22,62 23,22 |
-0,47 -2,02 |
22:15:00 09.02.2026 |
|
||
|
Tyler Technologies US9022521051 |
-2,33 25,81 |
355,24 348,35 |
343,50 357,61 |
6,89 +1,98 |
22:15:00 09.02.2026 |
|
||
|
Las Vegas Sands US5178341070 |
-2,78 34,12 |
57,18 57,80 |
55,88 58,05 |
-0,62 -1,07 |
22:15:00 09.02.2026 |
|
||
|
Tyson Foods US9024941034 |
-4,04 27,38 |
65,40 65,26 |
64,75 65,52 |
0,14 +0,21 |
22:15:00 09.02.2026 |
|
||
|
Fox US35137L2043 |
-4,28 21,56 |
56,75 58,35 |
56,61 59,28 |
-1,60 -2,74 |
02:00:00 10.02.2026 |
|
||
|
Gartner US3666511072 |
-4,75 35,30 |
159,75 156,33 |
155,31 161,09 |
3,42 +2,19 |
22:15:00 09.02.2026 |
|
||
|
Starbucks US8552441094 |
-4,92 30,69 |
98,98 99,45 |
98,26 99,98 |
-0,47 -0,47 |
02:00:00 10.02.2026 |
|
||
|
Verisk Analytics A US92345Y1064 |
-5,07 24,58 |
178,20 179,10 |
174,65 179,79 |
-0,90 -0,50 |
02:00:00 10.02.2026 |
|
||
|
QUALCOMM US7475251036 |
-5,21 38,08 |
138,93 137,34 |
136,50 139,92 |
1,59 +1,16 |
02:00:00 10.02.2026 |
|
||
|
J. M. Smucker US8326964058 |
-5,49 26,45 |
107,46 109,51 |
106,04 109,51 |
-2,05 -1,87 |
22:15:00 09.02.2026 |
|
||
|
Accenture IE00B4BNMY34 |
-5,93 27,42 |
236,76 240,62 |
232,00 238,90 |
-3,86 -1,60 |
22:15:00 09.02.2026 |
|
||
|
Charles River Laboratories International US1598641074 |
-6,05 29,26 |
185,70 189,21 |
184,18 188,37 |
-3,51 -1,86 |
22:15:00 09.02.2026 |
|
||
|
UDR US9026531049 |
-6,39 22,81 |
37,75 37,55 |
37,25 38,03 |
0,20 +0,53 |
22:15:00 09.02.2026 |
|
||
|
Edwards Lifesciences US28176E1082 |
-7,35 33,90 |
76,80 78,71 |
76,53 78,29 |
-1,91 -2,43 |
22:15:00 09.02.2026 |
|
||
|
Hologic US4364401012 |
-7,41 26,68 |
75,02 74,81 |
74,84 75,03 |
0,21 +0,28 |
02:00:00 10.02.2026 |
|
||
|
PPG Industries US6935061076 |
-7,65 28,32 |
127,59 126,51 |
125,20 128,03 |
1,08 +0,85 |
22:15:00 09.02.2026 |
|
||
|
Abbott Laboratories US0028241000 |
-9,16 23,95 |
111,07 110,83 |
109,51 111,25 |
0,24 +0,22 |
22:15:00 09.02.2026 |
|
||
|
ServiceNow US81762P1021 |
-9,19 41,09 |
103,87 100,74 |
98,02 104,24 |
3,13 +3,11 |
22:15:00 09.02.2026 |
|
||
|
Sealed Air US81211K1007 |
-9,38 33,43 |
34,80 34,80 |
0,00 0,00 |
0,00 +0,00 |
07:51:00 10.02.2026 |
|
||
|
Medtronic IE00BTN1Y115 |
-12,19 21,86 |
101,65 102,90 |
101,44 103,59 |
-1,25 -1,21 |
22:15:00 09.02.2026 |
|
||
|
Intel US4581401001 |
-12,38 47,59 |
50,24 50,59 |
47,60 51,22 |
-0,35 -0,69 |
02:00:00 10.02.2026 |
|
||
|
UnitedHealth US91324P1021 |
-13,09 32,52 |
275,70 276,65 |
273,39 280,12 |
-0,95 -0,34 |
22:15:00 09.02.2026 |
|
||
|
Verizon US92343V1044 |
-13,39 22,40 |
47,02 46,31 |
45,83 47,07 |
0,71 +1,53 |
22:15:00 09.02.2026 |
|
||
|
Dominion Energy US25746U1097 |
-13,54 24,43 |
62,36 62,33 |
61,73 62,40 |
0,03 +0,05 |
22:15:00 09.02.2026 |
|
||
|
Roper Technolgies US7766961061 |
-13,62 24,03 |
351,71 362,42 |
349,43 357,34 |
-10,71 -2,96 |
02:00:00 10.02.2026 |
|
||
|
Teradyne US8807701029 |
-14,13 33,71 |
310,01 300,11 |
296,99 316,37 |
9,90 +3,30 |
02:00:00 10.02.2026 |
|
||
|
General Mills US3703341046 |
-15,51 22,51 |
48,10 47,87 |
47,24 48,27 |
0,23 +0,48 |
22:15:00 09.02.2026 |
|
||
|
Trimble Navigation US8962391004 |
-15,91 26,82 |
66,93 66,15 |
65,78 67,50 |
0,78 +1,18 |
02:00:00 10.02.2026 |
|
||
|
Salesforce US79466L3024 |
-16,59 36,79 |
194,03 191,35 |
185,88 195,00 |
2,68 +1,40 |
22:15:00 09.02.2026 |
|
||
|
Akamai US00971T1016 |
-17,99 29,87 |
94,72 95,08 |
92,45 95,45 |
-0,36 -0,38 |
02:00:00 10.02.2026 |
|
||
|
Eversource Energy US30040W1080 |
-18,44 27,13 |
67,63 67,36 |
66,73 67,77 |
0,27 +0,40 |
22:15:00 09.02.2026 |
|
||
|
Becton, Dickinson US0758871091 |
-18,57 25,41 |
207,39 210,02 |
200,38 211,00 |
-2,63 -1,25 |
22:15:00 09.02.2026 |
|
||
|
Kimberly-Clark US4943681035 |
-19,54 21,19 |
104,70 104,33 |
103,62 104,98 |
0,37 +0,35 |
02:00:00 10.02.2026 |
|
||
|
Autodesk US0527691069 |
-19,86 36,01 |
242,53 240,40 |
237,00 242,96 |
2,13 +0,89 |
02:00:00 10.02.2026 |
|
||
|
Pfizer US7170811035 |
-21,18 26,71 |
27,05 27,22 |
26,79 27,36 |
-0,17 -0,62 |
22:15:00 09.02.2026 |
|
||
|
Fortune Brands Home Security US34964C1062 |
-21,34 35,12 |
50,50 52,00 |
0,00 0,00 |
-1,50 -2,88 |
07:25:00 10.02.2026 |
|
||
|
Weyerhaeuser US9621661043 |
-22,36 26,58 |
26,66 26,64 |
26,38 26,85 |
0,02 +0,08 |
22:15:00 09.02.2026 |
|
||
|
Pool US73278L1052 |
-22,74 35,76 |
262,57 266,16 |
260,59 265,38 |
-3,59 -1,35 |
02:00:00 10.02.2026 |
|
||
|
American Water Works US0304201033 |
-23,77 25,75 |
122,95 124,33 |
121,29 124,33 |
-1,38 -1,11 |
22:15:00 09.02.2026 |
|
||
|
Ball US0584981064 |
-24,49 31,64 |
66,65 66,47 |
65,34 66,68 |
0,18 +0,27 |
22:15:00 09.02.2026 |
|
||
|
McCormick US5797802064 |
-24,95 25,23 |
67,83 67,42 |
66,66 67,93 |
0,41 +0,61 |
22:15:00 09.02.2026 |
|
||
|
American Tower US03027X1000 |
-25,07 27,45 |
173,71 171,27 |
169,33 174,26 |
2,44 +1,42 |
22:15:00 09.02.2026 |
|
||
|
Biogen US09062X1037 |
-25,67 38,90 |
193,81 201,18 |
191,93 201,00 |
-7,37 -3,66 |
02:00:00 10.02.2026 |
|
||
|
Dollar General US2566771059 |
-25,80 36,30 |
147,37 146,65 |
146,98 149,80 |
0,72 +0,49 |
22:15:00 09.02.2026 |
|
||
|
Kraft Heinz Company US5007541064 |
-26,32 24,66 |
24,58 24,64 |
24,36 24,69 |
-0,06 -0,24 |
02:00:00 10.02.2026 |
|
||
|
Eastman Chemical Company US2774321002 |
-26,68 31,69 |
65,54 64,98 |
0,00 0,00 |
0,56 +0,86 |
07:47:00 10.02.2026 |
|
||
|
United Parcel Service US9113121068 |
-27,05 29,30 |
117,92 117,34 |
116,00 117,99 |
0,58 +0,49 |
22:15:00 09.02.2026 |
|
||
|
HP US40434L1052 |
-27,70 36,42 |
19,43 19,65 |
19,15 19,54 |
-0,22 -1,12 |
22:15:00 09.02.2026 |
|
||
|
Constellation Brands A US21036P1084 |
-27,91 25,63 |
163,61 164,33 |
161,68 165,02 |
-0,72 -0,44 |
22:15:00 09.02.2026 |
|
||
|
Truist Financial US89832Q1094 |
-29,02 27,33 |
54,78 55,81 |
54,75 55,75 |
-1,03 -1,85 |
22:15:00 09.02.2026 |
|
||
|
Bio-Techne US09073M1045 |
-29,47 27,32 |
65,48 66,78 |
64,57 66,22 |
-1,30 -1,95 |
02:00:00 10.02.2026 |
|
||
|
PerkinElmer US7140461093 |
-30,03 34,97 |
102,82 101,59 |
100,85 102,87 |
1,23 +1,21 |
22:15:00 09.02.2026 |
|
||
|
Zebra Technologies US9892071054 |
-30,28 31,55 |
257,79 251,40 |
251,21 258,56 |
6,39 +2,54 |
02:00:00 10.02.2026 |
|
||
|
Boston Properties US1011211018 |
-31,01 94,53 |
65,01 64,72 |
64,06 65,13 |
0,29 +0,45 |
22:15:00 09.02.2026 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-31,75 27,10 |
184,63 180,74 |
178,00 184,92 |
3,89 +2,15 |
02:00:00 10.02.2026 |
|
||
|
Centene US15135B1017 |
-32,01 38,10 |
38,04 38,46 |
37,72 38,88 |
-0,42 -1,09 |
22:15:00 09.02.2026 |
|
||
|
Comcast US20030N1019 |
-34,41 29,44 |
31,61 31,37 |
30,76 31,68 |
0,24 +0,77 |
02:00:00 10.02.2026 |
|
||
|
Clorox US1890541097 |
-35,24 27,23 |
119,59 119,36 |
118,16 120,49 |
0,23 +0,19 |
22:15:00 09.02.2026 |
|
||
|
Viatris US92556V1061 |
-35,35 26,83 |
15,56 14,58 |
14,66 15,60 |
0,98 +6,72 |
02:00:00 10.02.2026 |
|
||
|
Zimmer Biomet US98956P1021 |
-37,03 26,90 |
89,73 89,91 |
87,46 90,06 |
-0,18 -0,20 |
22:15:00 09.02.2026 |
|
||
|
Airbnb US0090661010 |
-38,07 44,36 |
|
|
- - |
|
|
||
|
Campbell Soup US1344291091 |
-38,34 26,03 |
28,93 28,83 |
28,41 29,05 |
0,10 +0,35 |
02:00:00 10.02.2026 |
|
||
|
Healthpeak Properties US42250P1030 |
-39,06 20,82 |
16,84 16,85 |
16,60 16,88 |
-0,01 -0,06 |
22:15:00 09.02.2026 |
|
||
|
Target US87612E1064 |
-39,75 37,40 |
115,52 115,55 |
113,84 116,04 |
-0,03 -0,03 |
22:15:00 09.02.2026 |
|
||
|
T. Rowe Price Group US74144T1088 |
-39,89 31,47 |
95,81 94,58 |
94,01 96,63 |
1,23 +1,30 |
02:00:00 10.02.2026 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-39,98 34,99 |
55,47 55,10 |
53,70 55,87 |
0,37 +0,67 |
22:15:00 09.02.2026 |
|
||
|
International Flavors Fragrances US4595061015 |
-40,08 31,64 |
75,18 74,82 |
73,81 75,25 |
0,36 +0,48 |
22:15:00 09.02.2026 |
|
||
|
DXC Technology US23355L1061 |
-40,45 45,01 |
11,89 12,70 |
0,00 0,00 |
-0,81 -6,38 |
07:44:00 10.02.2026 |
|
||
|
AES US00130H1059 |
-40,82 38,22 |
16,06 16,05 |
15,86 16,26 |
0,01 +0,06 |
22:15:00 09.02.2026 |
|
||
|
Best Buy US0865161014 |
-41,31 36,58 |
67,08 70,41 |
66,95 69,57 |
-3,33 -4,73 |
22:15:00 09.02.2026 |
|
||
|
Walt Disney US2546871060 |
-41,84 29,29 |
107,13 108,70 |
106,78 108,85 |
-1,57 -1,44 |
22:15:00 09.02.2026 |
|
||
|
Moderna US60770K1079 |
-42,29 52,90 |
41,95 41,01 |
40,18 41,99 |
0,94 +2,29 |
02:00:00 10.02.2026 |
|
||
|
ConAgra Foods US2058871029 |
-42,66 27,35 |
19,18 19,35 |
19,01 19,47 |
-0,17 -0,88 |
22:15:00 09.02.2026 |
|
||
|
Dow US2605571031 |
-43,11 33,77 |
32,08 31,78 |
31,03 32,54 |
0,30 +0,94 |
22:15:00 09.02.2026 |
|
||
|
CoStar Group US22160N1090 |
-45,00 35,09 |
50,96 50,28 |
48,56 51,36 |
0,68 +1,35 |
02:00:00 10.02.2026 |
|
||
|
Adobe US00724F1012 |
-45,30 35,12 |
266,90 268,38 |
262,98 269,20 |
-1,48 -0,55 |
02:00:00 10.02.2026 |
|
||
|
Fiserv US3377381088 |
-45,84 36,17 |
60,14 60,00 |
59,78 60,93 |
0,14 +0,23 |
02:00:00 10.02.2026 |
|
||
|
Stanley Black Decker US8545021011 |
-48,57 36,17 |
89,85 89,39 |
88,62 90,50 |
0,46 +0,51 |
22:15:00 09.02.2026 |
|
||
|
Hormel Foods US4404521001 |
-48,84 24,64 |
24,41 24,93 |
24,32 24,95 |
-0,52 -2,09 |
22:15:00 09.02.2026 |
|
||
|
Crown Castle US22822V1017 |
-48,99 27,24 |
83,08 80,88 |
79,81 83,24 |
2,20 +2,72 |
22:15:00 09.02.2026 |
|
||
|
Humana US4448591028 |
-49,20 38,25 |
189,49 193,94 |
188,67 195,20 |
-4,45 -2,29 |
22:15:00 09.02.2026 |
|
||
|
Catalent US1488061029 |
-50,57 40,25 |
59,93 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:24:00 06.01.2025 |
|
||
|
Qorvo US74736K1016 |
-51,28 41,90 |
69,39 69,18 |
0,00 0,00 |
0,21 +0,30 |
07:51:00 10.02.2026 |
|
||
|
Generac US3687361044 |
-53,47 44,52 |
185,83 183,53 |
182,12 185,93 |
2,30 +1,25 |
22:15:00 09.02.2026 |
|
||
|
Paycom Software US70432V1026 |
-54,36 37,48 |
129,42 130,97 |
128,56 132,33 |
-1,55 -1,18 |
22:15:00 09.02.2026 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-55,03 35,06 |
54,87 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:20:00 01.01.2025 |
|
||
|
Nike US6541061031 |
-55,34 35,40 |
62,41 63,92 |
62,37 63,91 |
-1,51 -2,36 |
22:15:00 09.02.2026 |
|
||
|
Robert Half US7703231032 |
-55,59 34,56 |
24,20 26,20 |
0,00 0,00 |
-2,00 -7,63 |
07:25:00 10.02.2026 |
|
||
|
Western Union Company US9598021098 |
-56,20 29,89 |
8,36 8,38 |
0,00 0,00 |
-0,02 -0,26 |
07:30:00 10.02.2026 |
|
||
|
Under Armour US9043112062 |
-56,57 52,11 |
6,33 6,30 |
0,00 0,00 |
0,03 +0,44 |
07:39:00 10.02.2026 |
|
||
|
Brown-Forman B US1156372096 |
-60,53 30,29 |
29,48 29,45 |
28,94 29,67 |
0,03 +0,10 |
22:15:00 09.02.2026 |
|
||
|
Fidelity National Information Services US31620M1062 |
-60,91 34,72 |
50,59 51,93 |
50,22 51,52 |
-1,34 -2,58 |
22:15:00 09.02.2026 |
|
||
|
Charter A US16119P1084 |
-61,10 37,48 |
238,25 231,14 |
227,12 238,58 |
7,11 +3,08 |
02:00:00 10.02.2026 |
|
||
|
Under Armour US9043111072 |
-61,94 53,27 |
6,56 6,62 |
0,00 0,00 |
-0,05 -0,82 |
07:56:00 10.02.2026 |
|
||
|
CarMax US1431301027 |
-62,37 42,13 |
38,74 39,51 |
0,00 0,00 |
-0,77 -1,95 |
07:54:00 10.02.2026 |
|
||
|
Global Payments US37940X1028 |
-63,20 35,89 |
71,76 72,86 |
71,71 73,06 |
-1,10 -1,51 |
22:15:00 09.02.2026 |
|
||
|
IPG Photonics US44980X1090 |
-63,68 32,03 |
92,58 91,80 |
0,00 0,00 |
0,78 +0,85 |
07:38:00 10.02.2026 |
|
||
|
Estée Lauder Companies US5184391044 |
-64,13 41,76 |
99,01 99,47 |
97,06 100,69 |
-0,46 -0,46 |
22:15:00 09.02.2026 |
|
||
|
Advance Auto Parts US00751Y1064 |
-64,25 47,10 |
46,21 46,47 |
0,00 0,00 |
-0,26 -0,56 |
07:34:00 10.02.2026 |
|
||
|
Perrigo Company IE00BGH1M568 |
-65,88 37,48 |
11,89 12,22 |
0,00 0,00 |
-0,33 -2,70 |
07:55:00 10.02.2026 |
|
||
|
Skyworks Solutions US83088M1027 |
-65,98 40,19 |
61,55 62,10 |
61,40 62,69 |
-0,55 -0,89 |
02:00:00 10.02.2026 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-67,48 31,98 |
56,20 55,90 |
54,47 56,32 |
0,30 +0,54 |
22:15:00 09.02.2026 |
|
||
|
The Trade Desk A US88339J1051 |
-68,14 65,77 |
27,04 27,04 |
26,70 27,26 |
0,00 +0,00 |
02:00:00 10.02.2026 |
|
||
|
Align Technology US0162551016 |
-68,20 51,11 |
192,50 187,60 |
186,07 193,76 |
4,90 +2,61 |
02:00:00 10.02.2026 |
|
||
|
Leggett Platt US5246601075 |
-69,49 43,11 |
10,49 10,74 |
0,00 0,00 |
-0,25 -2,33 |
07:59:00 10.02.2026 |
|
||
|
Baxter International US0718131099 |
-72,01 33,23 |
21,73 21,73 |
21,11 21,75 |
0,00 +0,00 |
22:15:00 09.02.2026 |
|
||
|
Illumina US4523271090 |
-72,60 49,83 |
97,61 98,02 |
0,00 0,00 |
-0,41 -0,42 |
07:57:00 10.02.2026 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-74,23 36,72 |
11,27 11,47 |
0,00 0,00 |
-0,20 -1,70 |
07:25:00 10.02.2026 |
|
||
|
V.F. US9182041080 |
-74,93 54,32 |
17,34 16,83 |
0,00 0,00 |
0,51 +3,03 |
07:39:00 10.02.2026 |
|
||
|
Paramount Global US92556H2067 |
-78,63 45,14 |
9,67 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:09:00 19.08.2025 |
|
||
|
SVB Financial Group US78486Q1013 |
-79,00 43,46 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
PayPal US70450Y1038 |
-85,31 41,69 |
41,15 40,42 |
39,83 41,26 |
0,73 +1,81 |
02:00:00 10.02.2026 |
|
||
|
Lumen Technologies US5502411037 |
-88,88 48,54 |
6,46 6,72 |
0,00 0,00 |
-0,26 -3,91 |
07:45:00 10.02.2026 |
|
||
|
First Republic Bank US33616C1009 |
-97,74 60,59 |
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.