S&P 500
5.930,85
PKT
+63,77
PKT
+1,09
%
offiziell, realtime
6.016,25
USD
+175,99
USD
+3,01
%
future, verzögert
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 |
2.279,60 51,64 |
134,70 130,68 |
128,23 135,27 |
4,02 +3,08 |
02:00:00 21.12.2024 |
|
||
|
Tesla US88160R1014 |
1.555,34 66,23 |
421,06 436,17 |
417,64 447,07 |
-15,11 -3,46 |
02:00:00 21.12.2024 |
|
||
|
Quanta Services US74762E1029 |
738,80 36,65 |
328,41 322,59 |
319,58 330,92 |
5,82 +1,80 |
22:15:00 20.12.2024 |
|
||
|
Broadcom US11135F1012 |
652,39 40,64 |
220,79 218,32 |
218,91 230,29 |
2,47 +1,13 |
02:00:00 21.12.2024 |
|
||
|
Eli Lilly US5324571083 |
537,36 33,01 |
767,76 757,54 |
766,70 809,44 |
10,22 +1,35 |
22:15:00 20.12.2024 |
|
||
|
Arista Networks US0404131064 |
464,98 39,56 |
393,70 394,00 |
0,00 0,00 |
-0,30 -0,08 |
17:22:00 03.12.2024 |
|
||
|
Moderna US60770K1079 |
422,49 70,80 |
39,39 39,56 |
39,18 40,83 |
-0,17 -0,43 |
02:00:00 21.12.2024 |
|
||
|
Palo Alto Networks US6974351057 |
416,39 42,44 |
|
|
- - |
|
|
||
|
Dell Technologies US24703L2025 |
391,87 43,78 |
115,77 111,96 |
110,33 116,46 |
3,81 +3,40 |
22:15:00 20.12.2024 |
|
||
|
United Rentals US9113631090 |
362,50 45,51 |
722,64 710,94 |
704,10 730,93 |
11,70 +1,65 |
22:15:00 20.12.2024 |
|
||
|
Cadence Design Systems US1273871087 |
354,76 38,22 |
301,47 299,87 |
296,39 306,19 |
1,60 +0,53 |
02:00:00 21.12.2024 |
|
||
|
McKesson US58155Q1031 |
350,08 29,56 |
579,74 579,22 |
572,37 583,91 |
0,52 +0,09 |
22:15:00 20.12.2024 |
|
||
|
ServiceNow US81762P1021 |
311,12 41,19 |
1.091,25 1.074,87 |
1.060,00 1.102,81 |
16,38 +1,52 |
22:15:00 20.12.2024 |
|
||
|
Chipotle Mexican Grill US1696561059 |
301,02 37,38 |
61,87 61,74 |
61,40 62,88 |
0,13 +0,21 |
22:15:00 20.12.2024 |
|
||
|
Eaton IE00B8KQN827 |
286,04 33,78 |
338,12 335,64 |
332,27 341,92 |
2,48 +0,74 |
22:15:00 20.12.2024 |
|
||
|
Apple US0378331005 |
283,62 29,52 |
254,49 249,79 |
246,30 255,00 |
4,70 +1,88 |
02:00:00 21.12.2024 |
|
||
|
Synopsys US8716071076 |
276,33 34,44 |
492,18 493,35 |
485,54 501,25 |
-1,17 -0,24 |
02:00:00 21.12.2024 |
|
||
|
KLA-Tencor US4824801009 |
275,33 44,21 |
629,37 622,18 |
615,37 640,85 |
7,19 +1,16 |
02:00:00 21.12.2024 |
|
||
|
Progressive US7433151039 |
257,44 27,42 |
239,97 239,71 |
237,00 243,27 |
0,26 +0,11 |
22:15:00 20.12.2024 |
|
||
|
Monolithic Power Systems US6098391054 |
254,84 49,09 |
593,22 589,15 |
582,81 602,29 |
4,07 +0,69 |
02:00:00 21.12.2024 |
|
||
|
Iron Mountain US46284V1017 |
249,74 35,21 |
105,10 101,62 |
102,96 106,77 |
3,48 +3,42 |
22:15:00 20.12.2024 |
|
||
|
Costco Wholesale US22160K1051 |
247,02 25,63 |
954,07 954,80 |
943,25 961,66 |
-0,73 -0,08 |
02:00:00 21.12.2024 |
|
||
|
Grainger US3848021040 |
242,83 30,57 |
1.092,96 1.081,55 |
1.072,88 1.096,51 |
11,41 +1,05 |
22:15:00 20.12.2024 |
|
||
|
Oracle US68389X1054 |
238,54 29,88 |
169,66 168,79 |
165,68 171,25 |
0,87 +0,52 |
22:15:00 20.12.2024 |
|
||
|
Ameriprise Financial US03076C1062 |
234,74 34,08 |
532,12 525,76 |
521,25 535,56 |
6,36 +1,21 |
22:15:00 20.12.2024 |
|
||
|
Parker Hannifin US7010941042 |
232,48 37,16 |
647,20 639,27 |
634,89 650,34 |
7,93 +1,24 |
22:15:00 20.12.2024 |
|
||
|
Gartner US3666511072 |
232,10 34,40 |
491,25 481,22 |
476,97 491,36 |
10,03 +2,08 |
22:15:00 20.12.2024 |
|
||
|
Blackstone US09260D1072 |
225,93 39,36 |
170,84 168,91 |
167,00 173,25 |
1,93 +1,14 |
22:15:00 20.12.2024 |
|
||
|
Fortinet US34959E1091 |
221,97 42,65 |
97,19 94,85 |
93,36 97,83 |
2,34 +2,47 |
02:00:00 21.12.2024 |
|
||
|
Freeport-McMoRan US35671D8570 |
216,90 49,89 |
38,86 38,24 |
38,16 39,29 |
0,62 +1,62 |
22:15:00 20.12.2024 |
|
||
|
Arthur J. Gallagher US3635761097 |
210,93 26,03 |
283,10 279,09 |
279,52 286,26 |
4,01 +1,44 |
22:15:00 20.12.2024 |
|
||
|
Meta Platforms (ex Facebook) US30303M1027 |
209,88 42,03 |
585,25 595,57 |
580,00 603,11 |
-10,32 -1,73 |
02:00:00 21.12.2024 |
|
||
|
Motorola Solutions US6200763075 |
209,64 26,91 |
469,94 463,81 |
461,03 472,39 |
6,13 +1,32 |
22:15:00 20.12.2024 |
|
||
|
Tractor Supply US8923561067 |
207,11 183,57 |
53,92 264,03 |
52,66 54,43 |
-210,11 -79,58 |
02:00:00 21.12.2024 |
|
||
|
T-Mobile US US8725901040 |
205,74 28,41 |
220,31 218,00 |
217,99 221,46 |
2,31 +1,06 |
02:00:00 21.12.2024 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
203,81 31,79 |
192,96 189,70 |
186,40 194,13 |
3,26 +1,72 |
02:00:00 21.12.2024 |
|
||
|
PulteGroup US7458671010 |
200,46 43,19 |
110,52 108,89 |
108,68 111,18 |
1,63 +1,50 |
22:15:00 20.12.2024 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
199,44 31,62 |
191,41 188,51 |
185,23 192,88 |
2,90 +1,54 |
02:00:00 21.12.2024 |
|
||
|
Microsoft US5949181045 |
194,33 27,90 |
436,60 437,03 |
428,68 443,70 |
-0,43 -0,10 |
02:00:00 21.12.2024 |
|
||
|
Cintas US1729081059 |
194,31 31,26 |
186,94 182,79 |
181,40 187,73 |
4,15 +2,27 |
02:00:00 21.12.2024 |
|
||
|
O Reilly Automotive US67103H1077 |
192,08 27,31 |
1.219,11 1.214,39 |
1.203,94 1.227,25 |
4,72 +0,39 |
02:00:00 21.12.2024 |
|
||
|
Enphase Energy US29355A1079 |
189,26 78,14 |
71,45 65,80 |
66,22 71,88 |
5,65 +8,59 |
02:00:00 21.12.2024 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
188,09 50,93 |
119,21 118,88 |
117,92 121,86 |
0,33 +0,28 |
02:00:00 21.12.2024 |
|
||
|
Netflix US64110L1061 |
186,57 45,41 |
909,05 902,04 |
891,01 919,73 |
7,01 +0,78 |
02:00:00 21.12.2024 |
|
||
|
Molina Healthcare US60855R1005 |
185,46 33,43 |
294,73 293,52 |
294,07 299,70 |
1,21 +0,41 |
22:15:00 20.12.2024 |
|
||
|
D.R. Horton US23331A1097 |
185,32 41,71 |
139,61 137,24 |
137,42 140,68 |
2,37 +1,73 |
22:15:00 20.12.2024 |
|
||
|
Applied Materials US0382221051 |
184,28 43,90 |
163,59 161,44 |
159,00 164,69 |
2,15 +1,33 |
02:00:00 21.12.2024 |
|
||
|
AutoZone US0533321024 |
183,36 29,80 |
3.253,47 3.215,29 |
3.209,25 3.267,12 |
38,18 +1,19 |
22:15:00 20.12.2024 |
|
||
|
Amphenol US0320951017 |
183,33 29,04 |
70,58 70,01 |
68,96 71,16 |
0,57 +0,81 |
22:15:00 20.12.2024 |
|
||
|
Intuitive Surgical US46120E6023 |
183,28 35,68 |
524,43 523,91 |
516,66 530,88 |
0,52 +0,10 |
02:00:00 21.12.2024 |
|
||
|
AmerisourceBergen US03073E1055 |
181,96 27,18 |
227,69 226,27 |
225,73 229,29 |
1,42 +0,63 |
22:15:00 20.12.2024 |
|
||
|
Lam Research US5128071082 |
173,57 42,85 |
733,30 738,70 |
0,00 0,00 |
-5,40 -0,73 |
16:01:00 02.10.2024 |
|
||
|
Lennar US5260571048 |
168,17 39,43 |
138,08 138,40 |
136,60 139,68 |
-0,32 -0,23 |
22:15:00 20.12.2024 |
|
||
|
Raymond James Financial US7547301090 |
166,87 33,97 |
155,05 150,86 |
150,40 155,22 |
4,19 +2,78 |
22:15:00 20.12.2024 |
|
||
|
GE Aerospace (ex General Electric) US3696043013 |
164,67 37,35 |
168,37 164,80 |
163,20 169,04 |
3,57 +2,17 |
22:15:00 20.12.2024 |
|
||
|
Caterpillar US1491231015 |
164,67 32,93 |
366,04 360,37 |
358,00 371,33 |
5,67 +1,57 |
22:15:00 20.12.2024 |
|
||
|
Amazon US0231351067 |
164,50 35,28 |
224,92 223,29 |
218,73 226,19 |
1,63 +0,73 |
02:00:00 21.12.2024 |
|
||
|
Goldman Sachs US38141G1040 |
163,98 31,96 |
566,10 553,99 |
553,91 572,45 |
12,11 +2,19 |
22:15:00 20.12.2024 |
|
||
|
Deere US2441991054 |
160,91 34,83 |
432,49 426,63 |
426,01 436,39 |
5,86 +1,37 |
22:15:00 20.12.2024 |
|
||
|
Morgan Stanley US6174464486 |
159,23 34,58 |
123,44 120,50 |
121,00 124,53 |
2,94 +2,44 |
22:15:00 20.12.2024 |
|
||
|
Unum Group US91529Y1064 |
159,17 45,56 |
68,94 68,32 |
67,18 68,94 |
0,62 +0,91 |
21:50:00 20.12.2024 |
|
||
|
Erie Indemnity US29530P1021 |
158,28 34,47 |
416,48 408,38 |
405,95 418,82 |
8,10 +1,98 |
02:00:00 21.12.2024 |
|
||
|
Tapestry US8760301072 |
157,56 48,96 |
64,15 62,66 |
62,50 64,62 |
1,49 +2,38 |
22:15:00 20.12.2024 |
|
||
|
West Pharmaceutical Services US9553061055 |
156,89 32,22 |
331,40 327,01 |
327,06 335,53 |
4,39 +1,34 |
22:15:00 20.12.2024 |
|
||
|
Intuit US4612021034 |
156,26 35,54 |
643,39 636,95 |
625,00 648,79 |
6,44 +1,01 |
02:00:00 21.12.2024 |
|
||
|
DexCom US2521311074 |
156,11 43,31 |
80,04 75,82 |
75,47 81,50 |
4,22 +5,57 |
02:00:00 21.12.2024 |
|
||
|
American Express US0258161092 |
154,01 38,56 |
298,65 293,08 |
292,00 302,61 |
5,57 +1,90 |
22:15:00 20.12.2024 |
|
||
|
Ingersoll Rand US45687V1061 |
152,47 32,72 |
92,28 91,26 |
90,41 93,78 |
1,02 +1,12 |
22:15:00 20.12.2024 |
|
||
|
Copart US2172041061 |
152,43 29,16 |
58,22 58,45 |
58,11 58,97 |
-0,23 -0,39 |
02:00:00 21.12.2024 |
|
||
|
Walmart US9311421039 |
145,25 22,41 |
92,24 93,40 |
91,63 93,73 |
-1,16 -1,24 |
22:15:00 20.12.2024 |
|
||
|
Republic Services US7607591002 |
144,69 23,44 |
203,73 203,95 |
203,07 205,49 |
-0,22 -0,11 |
22:15:00 20.12.2024 |
|
||
|
Cardinal Health US14149Y1082 |
143,44 32,75 |
118,28 117,00 |
116,34 118,84 |
1,28 +1,09 |
22:15:00 20.12.2024 |
|
||
|
Williams Companies US9694571004 |
139,90 36,84 |
53,49 52,57 |
52,48 53,66 |
0,92 +1,75 |
22:15:00 20.12.2024 |
|
||
|
Hilton Worldwide US43300A2033 |
138,38 37,93 |
249,42 245,75 |
244,00 251,96 |
3,67 +1,49 |
22:15:00 20.12.2024 |
|
||
|
Pentair IE00BLS09M33 |
137,60 34,14 |
101,95 100,98 |
100,48 102,46 |
0,97 +0,96 |
22:15:00 20.12.2024 |
|
||
|
Marathon Oil US5658491064 |
136,63 62,33 |
27,78 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 06.12.2024 |
|
||
|
NRG Energy US6293775085 |
135,22 39,34 |
90,45 89,25 |
87,93 91,61 |
1,20 +1,34 |
22:15:00 20.12.2024 |
|
||
|
ABIOMED US0036541003 |
133,91 39,06 |
0,00 |
0,00 0,00 |
0,00 +0,00 |
05:29:00 06.01.2023 |
|
||
|
TransDigm Group US8936411003 |
133,71 44,25 |
1.276,15 1.260,12 |
1.247,00 1.287,10 |
16,03 +1,27 |
22:15:00 20.12.2024 |
|
||
|
Nasdaq US6311031081 |
133,36 30,25 |
77,70 77,38 |
77,09 78,58 |
0,32 +0,41 |
02:00:00 21.12.2024 |
|
||
|
Marathon Petroleum US56585A1025 |
129,16 46,56 |
133,38 131,65 |
130,94 133,38 |
1,73 +1,31 |
22:15:00 20.12.2024 |
|
||
|
Diamondback Energy US25278X1090 |
127,64 57,95 |
154,94 153,06 |
152,01 156,20 |
1,88 +1,23 |
02:00:00 21.12.2024 |
|
||
|
Kroger US5010441013 |
125,18 32,32 |
61,85 60,96 |
61,19 62,97 |
0,89 +1,46 |
22:15:00 20.12.2024 |
|
||
|
News B US65249B2088 |
123,26 35,34 |
30,70 30,46 |
30,31 30,82 |
0,24 +0,79 |
02:00:00 21.12.2024 |
|
||
|
Salesforce US79466L3024 |
122,75 40,80 |
343,65 336,23 |
332,00 346,37 |
7,42 +2,21 |
22:15:00 20.12.2024 |
|
||
|
CBRE Group A US12504L1098 |
122,02 37,33 |
129,16 125,65 |
126,40 130,21 |
3,51 +2,79 |
22:15:00 20.12.2024 |
|
||
|
Trane Technologies IE00BK9ZQ967 |
120,34 30,73 |
377,11 376,90 |
372,17 380,18 |
0,21 +0,06 |
22:15:00 20.12.2024 |
|
||
|
HCA US40412C1018 |
119,06 38,57 |
303,62 297,52 |
298,54 304,83 |
6,10 +2,05 |
22:15:00 20.12.2024 |
|
||
|
TJX Cos. US8725401090 |
117,37 34,40 |
122,00 121,20 |
121,10 123,50 |
0,80 +0,66 |
22:15:00 20.12.2024 |
|
||
|
Lowes Companies US5486611073 |
116,62 31,35 |
247,72 244,52 |
244,56 249,15 |
3,20 +1,31 |
22:15:00 20.12.2024 |
|
||
|
Snap-On US8330341012 |
115,33 29,46 |
343,65 337,67 |
337,83 344,55 |
5,98 +1,77 |
22:15:00 20.12.2024 |
|
||
|
Packaging US6951561090 |
114,75 28,89 |
227,98 227,46 |
225,79 228,74 |
0,52 +0,23 |
22:15:00 20.12.2024 |
|
||
|
Hess US42809H1077 |
114,63 48,28 |
128,19 127,66 |
127,36 129,09 |
0,53 +0,42 |
22:15:00 20.12.2024 |
|
||
|
News US65249B1098 |
114,52 33,24 |
27,86 27,61 |
27,46 27,97 |
0,25 +0,91 |
02:00:00 21.12.2024 |
|
||
|
Nucor US6703461052 |
114,02 42,67 |
116,58 115,78 |
114,50 117,86 |
0,80 +0,69 |
22:15:00 20.12.2024 |
|
||
|
DaVita HealthCare Partners US23918K1088 |
113,98 36,71 |
151,85 147,54 |
148,43 153,39 |
4,31 +2,92 |
22:15:00 20.12.2024 |
|
||
|
Berkshire Hathaway US0846707026 |
112,91 21,16 |
453,20 449,34 |
447,28 458,57 |
3,86 +0,86 |
22:15:00 20.12.2024 |
|
||
|
Fastenal US3119001044 |
111,65 26,95 |
74,82 74,03 |
73,48 75,16 |
0,79 +1,07 |
02:00:00 21.12.2024 |
|
||
|
Paccar US6937181088 |
110,63 27,24 |
105,32 107,51 |
104,00 106,73 |
-2,19 -2,04 |
02:00:00 21.12.2024 |
|
||
|
MSCI US55354G1004 |
109,26 34,60 |
604,80 600,58 |
597,12 606,74 |
4,22 +0,70 |
22:15:00 20.12.2024 |
|
||
|
Boston Scientific US1011371077 |
109,15 29,08 |
88,95 88,66 |
87,40 89,65 |
0,29 +0,33 |
22:15:00 20.12.2024 |
|
||
|
Aflac US0010551028 |
108,39 29,74 |
102,69 101,25 |
100,95 103,16 |
1,44 +1,42 |
22:15:00 20.12.2024 |
|
||
|
Martin Marietta Materials US5732841060 |
107,98 34,67 |
533,69 525,77 |
524,05 540,22 |
7,92 +1,51 |
22:15:00 20.12.2024 |
|
||
|
Howmet Aerospace US4432011082 |
107,98 42,16 |
110,83 109,35 |
108,33 111,39 |
1,48 +1,35 |
22:15:00 20.12.2024 |
|
||
|
Cummins US2310211063 |
107,35 31,55 |
351,38 349,70 |
348,18 355,54 |
1,68 +0,48 |
22:15:00 20.12.2024 |
|
||
|
Johnson Controls International IE00BY7QL619 |
107,08 33,50 |
80,64 78,71 |
78,28 81,02 |
1,93 +2,45 |
22:15:00 20.12.2024 |
|
||
|
Discover Financial Services US2547091080 |
106,32 49,85 |
173,16 169,27 |
168,66 175,37 |
3,89 +2,30 |
22:15:00 20.12.2024 |
|
||
|
Moodys US6153691059 |
105,39 31,13 |
466,35 462,09 |
460,00 470,83 |
4,26 +0,92 |
22:15:00 20.12.2024 |
|
||
|
AbbVie US00287Y1091 |
105,39 29,12 |
175,58 171,52 |
171,00 176,80 |
4,06 +2,37 |
22:15:00 20.12.2024 |
|
||
|
Rollins US7757111049 |
105,31 26,90 |
46,92 47,01 |
46,74 47,38 |
-0,09 -0,19 |
22:15:00 20.12.2024 |
|
||
|
NVR US62944T1051 |
104,56 35,04 |
8.276,78 8.101,21 |
8.121,58 8.308,99 |
175,57 +2,17 |
22:15:00 20.12.2024 |
|
||
|
Corteva US22052L1044 |
103,09 32,38 |
57,48 56,16 |
56,45 57,88 |
1,32 +2,35 |
22:15:00 20.12.2024 |
|
||
|
Regeneron Pharmaceuticals US75886F1075 |
101,40 32,13 |
701,85 708,25 |
701,02 716,54 |
-6,40 -0,90 |
02:00:00 21.12.2024 |
|
||
|
Ralph Lauren A US7512121010 |
101,37 43,30 |
230,28 222,46 |
221,51 232,95 |
7,82 +3,52 |
22:15:00 20.12.2024 |
|
||
|
Marsh McLennan Cos. US5717481023 |
101,09 23,05 |
211,74 210,35 |
210,07 214,03 |
1,39 +0,66 |
22:15:00 20.12.2024 |
|
||
|
FedEx US31428X1063 |
99,03 37,29 |
275,73 275,88 |
271,09 292,16 |
-0,15 -0,05 |
22:15:00 20.12.2024 |
|
||
|
Verisk Analytics A US92345Y1064 |
97,74 26,21 |
276,86 275,58 |
274,35 279,42 |
1,28 +0,46 |
02:00:00 21.12.2024 |
|
||
|
NetApp US64110D1046 |
96,80 36,68 |
118,45 116,58 |
115,53 119,82 |
1,87 +1,60 |
02:00:00 21.12.2024 |
|
||
|
Royal Caribbean Cruises LR0008862868 |
96,55 67,63 |
238,43 230,76 |
234,67 241,31 |
7,67 +3,32 |
22:15:00 20.12.2024 |
|
||
|
Marriott US5719032022 |
95,62 46,16 |
283,96 279,02 |
276,82 286,71 |
4,94 +1,77 |
02:00:00 21.12.2024 |
|
||
|
F5 Networks US3156161024 |
95,54 34,11 |
252,25 250,41 |
248,35 253,94 |
1,84 +0,73 |
02:00:00 21.12.2024 |
|
||
|
Ametek US0311001004 |
95,47 29,31 |
183,36 182,11 |
181,52 184,41 |
1,25 +0,69 |
22:15:00 20.12.2024 |
|
||
|
Vulcan Materials US9291601097 |
95,31 36,28 |
263,13 260,92 |
259,19 265,66 |
2,21 +0,85 |
22:15:00 20.12.2024 |
|
||
|
Equifax US2944291051 |
95,16 33,22 |
258,43 253,66 |
254,73 262,92 |
4,77 +1,88 |
22:15:00 20.12.2024 |
|
||
|
Waste Management US94106L1098 |
94,13 21,91 |
205,83 205,53 |
204,50 207,18 |
0,30 +0,15 |
22:15:00 20.12.2024 |
|
||
|
S&P Global US78409V1044 |
91,61 29,01 |
491,81 486,56 |
485,00 494,79 |
5,25 +1,08 |
22:15:00 20.12.2024 |
|
||
|
Pioneer Natural Resources US7237871071 |
91,33 43,05 |
252,55 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 17.05.2024 |
|
||
|
Wabtec US9297401088 |
91,02 32,43 |
193,03 189,56 |
188,91 194,15 |
3,47 +1,83 |
22:15:00 20.12.2024 |
|
||
|
Vertex Pharmaceuticals US92532F1003 |
90,55 32,54 |
397,27 396,64 |
386,66 401,15 |
0,63 +0,16 |
02:00:00 21.12.2024 |
|
||
|
W. R. Berkley US0844231029 |
90,04 28,37 |
58,57 58,03 |
56,90 59,15 |
0,54 +0,93 |
22:15:00 20.12.2024 |
|
||
|
Synchrony Financial US87165B1035 |
89,97 47,53 |
65,45 64,27 |
63,86 66,10 |
1,18 +1,84 |
22:15:00 20.12.2024 |
|
||
|
MasterCard US57636Q1040 |
88,72 30,34 |
528,03 523,28 |
519,42 532,08 |
4,75 +0,91 |
22:15:00 20.12.2024 |
|
||
|
CF Industries US1252691001 |
88,41 42,92 |
84,98 83,82 |
83,70 85,65 |
1,16 +1,38 |
22:15:00 20.12.2024 |
|
||
|
BlackRock US09247X1019 |
88,10 31,24 |
852,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
17:42:00 13.10.2024 |
|
||
|
Home Depot US4370761029 |
87,96 26,81 |
392,60 385,02 |
383,37 392,97 |
7,58 +1,97 |
22:15:00 20.12.2024 |
|
||
|
Sherwin-Williams US8243481061 |
87,96 32,46 |
345,47 342,38 |
339,31 349,33 |
3,09 +0,90 |
22:15:00 20.12.2024 |
|
||
|
eBay US2786421030 |
87,50 684,58 |
65,01 63,95 |
63,39 65,47 |
1,06 +1,66 |
02:00:00 21.12.2024 |
|
||
|
Travelers US89417E1091 |
86,18 27,92 |
240,76 237,71 |
235,11 242,43 |
3,05 +1,28 |
22:15:00 20.12.2024 |
|
||
|
Capital One Financial US14040H1059 |
86,10 44,13 |
178,65 175,66 |
175,07 180,68 |
2,99 +1,70 |
22:15:00 20.12.2024 |
|
||
|
IBM US4592001014 |
85,79 26,43 |
223,36 223,92 |
221,77 227,57 |
-0,56 -0,25 |
22:15:00 20.12.2024 |
|
||
|
Hartford Financial Services Group US4165151048 |
85,45 33,38 |
109,47 107,06 |
106,65 109,68 |
2,41 +2,25 |
22:15:00 20.12.2024 |
|
||
|
Stryker US8636671013 |
84,27 30,82 |
364,60 357,14 |
356,00 364,69 |
7,46 +2,09 |
22:15:00 20.12.2024 |
|
||
|
Automatic Data Processing US0530151036 |
84,12 27,11 |
294,02 291,33 |
290,00 295,15 |
2,69 +0,92 |
02:00:00 21.12.2024 |
|
||
|
QUALCOMM US7475251036 |
84,09 38,73 |
152,89 150,40 |
149,48 154,57 |
2,49 +1,66 |
02:00:00 21.12.2024 |
|
||
|
Accenture IE00B4BNMY34 |
83,64 29,60 |
366,37 372,16 |
362,24 372,06 |
-5,79 -1,56 |
22:15:00 20.12.2024 |
|
||
|
Analog Devices US0326541051 |
83,35 31,06 |
211,78 207,78 |
205,94 213,26 |
4,00 +1,93 |
02:00:00 21.12.2024 |
|
||
|
JPMorgan Chase US46625H1005 |
82,69 30,51 |
237,60 232,96 |
231,92 239,21 |
4,64 +1,99 |
22:15:00 20.12.2024 |
|
||
|
Fiserv US3377381088 |
82,01 30,81 |
206,05 202,26 |
201,52 206,63 |
3,79 +1,87 |
22:15:00 20.12.2024 |
|
||
|
Danaher US2358511028 |
81,36 26,93 |
228,55 226,16 |
225,42 230,77 |
2,39 +1,06 |
22:15:00 20.12.2024 |
|
||
|
Ulta Beauty US90384S3031 |
80,85 42,90 |
430,01 425,52 |
421,93 432,88 |
4,49 +1,06 |
02:00:00 21.12.2024 |
|
||
|
Textron US8832031012 |
80,00 38,58 |
76,85 75,82 |
75,36 77,58 |
1,03 +1,36 |
22:15:00 20.12.2024 |
|
||
|
Visa US92826C8394 |
79,89 26,23 |
317,71 314,88 |
312,28 320,00 |
2,83 +0,90 |
22:15:00 20.12.2024 |
|
||
|
Allstate US0200021014 |
79,80 30,41 |
193,56 189,79 |
188,43 194,81 |
3,77 +1,99 |
22:15:00 20.12.2024 |
|
||
|
UnitedHealth US91324P1021 |
79,47 28,36 |
500,13 489,25 |
489,29 502,49 |
10,88 +2,22 |
22:15:00 20.12.2024 |
|
||
|
Darden Restaurants US2371941053 |
78,93 47,22 |
187,59 183,44 |
181,09 188,82 |
4,15 +2,26 |
22:15:00 20.12.2024 |
|
||
|
Booking US09857L1089 |
76,25 35,98 |
5.048,59 4.980,40 |
4.955,43 5.083,11 |
68,19 +1,37 |
02:00:00 21.12.2024 |
|
||
|
Dover US2600031080 |
75,97 28,57 |
189,27 188,94 |
187,56 190,51 |
0,33 +0,17 |
22:15:00 20.12.2024 |
|
||
|
CDW US12514G1085 |
74,84 30,69 |
174,53 173,28 |
172,05 176,08 |
1,25 +0,72 |
02:00:00 21.12.2024 |
|
||
|
Emerson Electric US2910111044 |
73,66 30,41 |
124,09 122,35 |
121,20 124,75 |
1,74 +1,42 |
22:15:00 20.12.2024 |
|
||
|
CBOE US12503M1080 |
73,42 29,25 |
191,77 194,64 |
191,77 194,90 |
-2,87 -1,47 |
22:15:00 20.12.2024 |
|
||
|
Monster Beverage US61174X1090 |
73,36 25,01 |
51,72 50,90 |
50,67 51,89 |
0,82 +1,61 |
02:00:00 21.12.2024 |
|
||
|
Paychex US7043261079 |
73,18 27,46 |
139,54 137,81 |
136,58 140,11 |
1,73 +1,26 |
02:00:00 21.12.2024 |
|
||
|
Old Dominion Freight Line US6795801009 |
72,62 39,36 |
181,37 187,74 |
176,07 186,84 |
-6,37 -3,39 |
02:00:00 21.12.2024 |
|
||
|
Charles River Laboratories International US1598641074 |
72,48 37,05 |
185,77 182,15 |
181,54 187,88 |
3,62 +1,99 |
22:15:00 20.12.2024 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
72,29 25,33 |
150,31 148,29 |
148,35 151,31 |
2,02 +1,36 |
22:15:00 20.12.2024 |
|
||
|
Expedia US30212P3038 |
72,24 51,77 |
184,75 179,41 |
178,90 185,52 |
5,34 +2,98 |
02:00:00 21.12.2024 |
|
||
|
HP US40434L1052 |
71,68 37,99 |
32,94 32,46 |
32,15 33,19 |
0,48 +1,48 |
22:15:00 20.12.2024 |
|
||
|
Corning US2193501051 |
71,59 123,47 |
47,31 47,06 |
46,55 47,31 |
0,25 +0,53 |
22:15:00 20.12.2024 |
|
||
|
Thermo Fisher Scientific US8835561023 |
71,35 28,00 |
524,05 516,69 |
516,69 526,05 |
7,36 +1,42 |
22:15:00 20.12.2024 |
|
||
|
Equinix US29444U7000 |
71,06 29,83 |
927,22 921,57 |
919,30 936,47 |
5,65 +0,61 |
02:00:00 21.12.2024 |
|
||
|
NXP Semiconductors NL0009538784 |
70,74 41,58 |
210,24 207,27 |
205,01 213,35 |
2,97 +1,43 |
02:00:00 21.12.2024 |
|
||
|
Dominos Pizza US25754A2015 |
70,41 30,78 |
426,18 427,64 |
424,01 432,52 |
-1,46 -0,34 |
22:15:00 20.12.2024 |
|
||
|
MetLife US59156R1086 |
70,15 33,73 |
81,36 80,11 |
79,56 82,31 |
1,25 +1,56 |
22:15:00 20.12.2024 |
|
||
|
Micron Technology US5951121038 |
70,05 46,35 |
90,12 87,09 |
83,54 90,25 |
3,03 +3,48 |
02:00:00 21.12.2024 |
|
||
|
Baker Hughes US05722G1004 |
69,41 44,38 |
40,32 39,80 |
39,40 40,45 |
0,52 +1,31 |
02:00:00 21.12.2024 |
|
||
|
Pool US73278L1052 |
69,17 37,92 |
349,04 340,94 |
340,79 350,91 |
8,10 +2,38 |
02:00:00 21.12.2024 |
|
||
|
IDEXX Laboratories US45168D1046 |
69,15 33,64 |
412,26 409,03 |
404,68 417,99 |
3,23 +0,79 |
02:00:00 21.12.2024 |
|
||
|
Autodesk US0527691069 |
68,58 39,05 |
298,12 293,63 |
290,00 299,72 |
4,49 +1,53 |
02:00:00 21.12.2024 |
|
||
|
Loews US5404241086 |
68,45 30,28 |
83,19 81,66 |
81,50 83,93 |
1,53 +1,87 |
22:15:00 20.12.2024 |
|
||
|
Assurant US04621X1081 |
68,07 29,25 |
212,27 208,44 |
207,78 212,64 |
3,83 +1,84 |
22:15:00 20.12.2024 |
|
||
|
Agilent Technologies US00846U1016 |
67,64 29,43 |
134,51 133,19 |
133,23 135,48 |
1,32 +0,99 |
22:15:00 20.12.2024 |
|
||
|
Activision Blizzard US00507V1098 |
66,51 26,51 |
89,65 88,65 |
0,00 0,00 |
1,00 +1,13 |
21:37:00 12.10.2023 |
|
||
|
Broadridge Financial Solutions US11133T1034 |
63,84 24,85 |
226,01 224,18 |
222,57 227,89 |
1,83 +0,82 |
22:15:00 20.12.2024 |
|
||
|
Welltower US95040Q1040 |
63,60 41,56 |
124,64 123,78 |
123,34 126,60 |
0,86 +0,69 |
22:15:00 20.12.2024 |
|
||
|
Charles Schwab US8085131055 |
63,36 38,66 |
74,31 73,62 |
73,32 74,99 |
0,69 +0,94 |
22:15:00 20.12.2024 |
|
||
|
Waters US9418481035 |
63,33 33,01 |
368,16 360,63 |
357,84 369,03 |
7,53 +2,09 |
22:15:00 20.12.2024 |
|
||
|
Bank of New York Mellon US0640581007 |
63,13 30,66 |
77,62 76,41 |
76,39 77,99 |
1,21 +1,58 |
22:15:00 20.12.2024 |
|
||
|
Willis Towers Watson IE00BDB6Q211 |
62,84 27,62 |
317,57 311,00 |
311,50 320,67 |
6,57 +2,11 |
02:00:00 21.12.2024 |
|
||
|
Masco US5745991068 |
62,57 30,50 |
74,39 72,69 |
72,69 74,56 |
1,70 +2,34 |
22:15:00 20.12.2024 |
|
||
|
Mettler-Toledo International US5926881054 |
62,31 34,17 |
1.230,74 1.206,02 |
1.206,07 1.238,21 |
24,72 +2,05 |
22:15:00 20.12.2024 |
|
||
|
Xylem US98419M1009 |
61,15 31,15 |
117,14 116,43 |
115,97 118,10 |
0,71 +0,61 |
22:15:00 20.12.2024 |
|
||
|
Juniper Networks US48203R1041 |
60,94 27,61 |
37,24 37,00 |
36,87 37,47 |
0,24 +0,65 |
22:15:00 20.12.2024 |
|
||
|
ExxonMobil US30231G1022 |
60,75 34,77 |
105,87 105,51 |
104,86 106,13 |
0,36 +0,34 |
22:15:00 20.12.2024 |
|
||
|
Digital Realty Trust US2538681030 |
60,70 31,04 |
178,57 176,81 |
176,67 181,47 |
1,76 +1,00 |
22:15:00 20.12.2024 |
|
||
|
Take Two US8740541094 |
60,28 35,35 |
181,97 181,38 |
180,00 184,11 |
0,59 +0,33 |
02:00:00 21.12.2024 |
|
||
|
ConocoPhillips US20825C1045 |
59,94 44,11 |
95,12 95,18 |
94,30 96,38 |
-0,06 -0,06 |
22:15:00 20.12.2024 |
|
||
|
Church Dwight US1713401024 |
59,22 23,80 |
106,10 105,85 |
105,04 106,52 |
0,25 +0,24 |
22:15:00 20.12.2024 |
|
||
|
Teradyne US8807701029 |
58,82 41,85 |
125,95 125,19 |
123,50 129,04 |
0,76 +0,61 |
02:00:00 21.12.2024 |
|
||
|
Roper Technolgies US7766961061 |
58,80 23,08 |
525,40 521,75 |
518,50 529,88 |
3,65 +0,70 |
02:00:00 21.12.2024 |
|
||
|
McDonalds US5801351017 |
57,95 22,93 |
292,68 290,23 |
289,38 296,10 |
2,45 +0,84 |
22:15:00 20.12.2024 |
|
||
|
General Dynamics US3695501086 |
57,89 26,53 |
263,64 260,28 |
258,93 267,35 |
3,36 +1,29 |
22:15:00 20.12.2024 |
|
||
|
ResMed US7611521078 |
57,59 34,91 |
237,27 231,58 |
231,01 238,54 |
5,69 +2,46 |
22:15:00 20.12.2024 |
|
||
|
Aon IE00BLP1HW54 |
56,91 25,81 |
358,47 353,75 |
354,28 363,06 |
4,72 +1,33 |
22:15:00 20.12.2024 |
|
||
|
APA US03743Q1085 |
56,23 68,86 |
21,04 20,48 |
20,44 21,36 |
0,56 +2,73 |
02:00:00 21.12.2024 |
|
||
|
Illinois Tool Works US4523081093 |
55,64 25,25 |
258,82 258,11 |
257,71 262,18 |
0,71 +0,28 |
22:15:00 20.12.2024 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
55,14 31,18 |
170,23 168,10 |
165,50 171,24 |
2,13 +1,27 |
02:00:00 21.12.2024 |
|
||
|
EOG Resources US26875P1012 |
54,86 48,25 |
119,04 118,22 |
117,62 119,91 |
0,82 +0,69 |
22:15:00 20.12.2024 |
|
||
|
Texas Instruments US8825081040 |
53,75 28,12 |
186,87 184,47 |
183,35 188,47 |
2,40 +1,30 |
02:00:00 21.12.2024 |
|
||
|
A.O. Smith US8318652091 |
53,60 28,98 |
68,72 68,44 |
68,09 69,37 |
0,28 +0,41 |
22:15:00 20.12.2024 |
|
||
|
Public Service Enterprise Group US7445731067 |
52,38 26,03 |
85,06 83,19 |
82,22 85,17 |
1,87 +2,25 |
22:15:00 20.12.2024 |
|
||
|
Expeditors International of Washington US3021301094 |
51,08 27,34 |
111,48 112,74 |
111,07 113,36 |
-1,26 -1,12 |
22:15:00 20.12.2024 |
|
||
|
Coterra Energy US1270971039 |
51,02 46,34 |
23,68 23,67 |
23,45 23,93 |
0,01 +0,04 |
22:15:00 20.12.2024 |
|
||
|
Philip Morris US7181721090 |
51,00 25,12 |
124,22 122,17 |
122,24 124,77 |
2,05 +1,68 |
22:15:00 20.12.2024 |
|
||
|
Avery Dennison US0536111091 |
50,42 30,05 |
188,13 186,26 |
186,26 190,06 |
1,87 +1,00 |
22:15:00 20.12.2024 |
|
||
|
Rockwell Automation US7739031091 |
50,40 34,34 |
289,79 286,00 |
283,94 292,14 |
3,79 +1,33 |
22:15:00 20.12.2024 |
|
||
|
Extra Space Storage US30225T1025 |
50,00 31,41 |
147,00 142,35 |
144,01 149,43 |
4,65 +3,27 |
22:15:00 20.12.2024 |
|
||
|
Quest Diagnostics US74834L1008 |
49,74 28,23 |
153,10 151,52 |
151,68 154,07 |
1,58 +1,04 |
22:15:00 20.12.2024 |
|
||
|
Trimble Navigation US8962391004 |
49,63 36,46 |
71,64 70,74 |
70,13 72,10 |
0,90 +1,27 |
02:00:00 21.12.2024 |
|
||
|
Keysight Technologies US49338L1035 |
49,11 30,34 |
163,22 159,85 |
159,10 163,32 |
3,37 +2,11 |
22:15:00 20.12.2024 |
|
||
|
Gilead Sciences US3755581036 |
48,58 27,01 |
92,57 91,09 |
90,79 93,29 |
1,48 +1,62 |
02:00:00 21.12.2024 |
|
||
|
Public Storage US74460D1090 |
47,75 28,82 |
297,50 289,33 |
291,44 302,85 |
8,17 +2,82 |
22:15:00 20.12.2024 |
|
||
|
Hologic US4364401012 |
46,55 30,44 |
71,65 70,76 |
70,50 71,95 |
0,89 +1,26 |
02:00:00 21.12.2024 |
|
||
|
Live Nation Entertainment US5380341090 |
46,38 44,89 |
133,28 132,19 |
131,57 134,68 |
1,09 +0,82 |
22:15:00 20.12.2024 |
|
||
|
C.H. Robinson Worldwide US12541W2098 |
46,38 31,99 |
104,34 105,00 |
103,08 105,39 |
-0,66 -0,63 |
02:00:00 21.12.2024 |
|
||
|
American International Group (AIG) US0268747849 |
45,95 42,48 |
72,69 71,09 |
70,85 73,42 |
1,60 +2,25 |
22:15:00 20.12.2024 |
|
||
|
Principal Financial Group US74251V1026 |
45,75 37,01 |
77,30 75,18 |
74,70 77,56 |
2,12 +2,82 |
02:00:00 21.12.2024 |
|
||
|
Northrop Grumman US6668071029 |
45,46 27,95 |
469,54 467,13 |
464,41 474,34 |
2,41 +0,52 |
22:15:00 20.12.2024 |
|
||
|
Adobe US00724F1012 |
45,33 37,52 |
447,17 437,39 |
433,37 450,90 |
9,78 +2,24 |
02:00:00 21.12.2024 |
|
||
|
Cincinnati Financial US1720621010 |
45,11 33,09 |
144,57 142,23 |
141,34 144,84 |
2,34 +1,65 |
02:00:00 21.12.2024 |
|
||
|
Electronic Arts US2855121099 |
44,70 26,82 |
147,80 147,89 |
146,73 149,66 |
-0,09 -0,06 |
02:00:00 21.12.2024 |
|
||
|
Fifth Third Bancorp US3167731005 |
44,64 41,25 |
42,93 42,26 |
41,97 43,13 |
0,67 +1,59 |
02:00:00 21.12.2024 |
|
||
|
STERIS IE00BFY8C754 |
44,16 27,83 |
207,49 204,34 |
203,70 208,22 |
3,15 +1,54 |
22:15:00 20.12.2024 |
|
||
|
Colgate-Palmolive US1941621039 |
42,92 19,93 |
92,03 92,92 |
91,49 93,00 |
-0,89 -0,96 |
22:15:00 20.12.2024 |
|
||
|
The Cigna Group Registered US1255231003 |
42,79 34,00 |
276,92 274,80 |
274,00 280,37 |
2,12 +0,77 |
22:15:00 20.12.2024 |
|
||
|
General Motors US37045V1008 |
42,50 44,79 |
51,81 50,34 |
50,09 52,14 |
1,47 +2,92 |
22:15:00 20.12.2024 |
|
||
|
Regions Financial US7591EP1005 |
42,31 40,74 |
23,77 23,17 |
23,02 23,90 |
0,60 +2,59 |
22:15:00 20.12.2024 |
|
||
|
Procter Gamble US7427181091 |
42,28 19,49 |
168,06 169,19 |
167,54 169,82 |
-1,13 -0,67 |
22:15:00 20.12.2024 |
|
||
|
Fox US35137L1052 |
41,47 35,11 |
49,53 48,84 |
48,24 49,63 |
0,69 +1,41 |
02:00:00 21.12.2024 |
|
||
|
Raytheon Technologies US75513E1010 |
41,43 35,62 |
116,48 115,46 |
114,62 116,78 |
1,02 +0,88 |
22:15:00 20.12.2024 |
|
||
|
Gap US3647601083 |
41,29 66,91 |
22,47 22,74 |
22,47 22,76 |
-0,28 -1,21 |
14:38:00 20.12.2024 |
|
||
|
ONEOK US6826801036 |
40,93 48,55 |
100,08 97,66 |
97,50 100,51 |
2,42 +2,48 |
22:15:00 20.12.2024 |
|
||
|
Wells Fargo US9497461015 |
40,15 37,55 |
70,34 68,85 |
68,80 71,03 |
1,49 +2,16 |
22:15:00 20.12.2024 |
|
||
|
Hewlett Packard Enterprise US42824C1099 |
40,02 40,23 |
21,61 20,89 |
20,63 21,64 |
0,72 +3,45 |
22:15:00 20.12.2024 |
|
||
|
IDEX US45167R1041 |
39,73 24,81 |
212,38 210,26 |
208,34 213,26 |
2,12 +1,01 |
22:15:00 20.12.2024 |
|
||
|
Nisource US65473P1057 |
39,52 27,56 |
36,17 35,87 |
35,78 36,36 |
0,30 +0,84 |
22:15:00 20.12.2024 |
|
||
|
CSX US1264081035 |
38,81 28,63 |
31,85 31,58 |
31,44 32,20 |
0,27 +0,85 |
02:00:00 21.12.2024 |
|
||
|
Southern US8425871071 |
38,77 25,34 |
82,86 81,78 |
81,40 83,10 |
1,08 +1,32 |
22:15:00 20.12.2024 |
|
||
|
Tyler Technologies US9022521051 |
37,94 30,40 |
605,42 593,60 |
594,62 607,30 |
11,82 +1,99 |
22:15:00 20.12.2024 |
|
||
|
Honeywell US4385161066 |
37,88 28,54 |
228,32 226,88 |
224,62 229,75 |
1,44 +0,63 |
02:00:00 21.12.2024 |
|
||
|
Abbott Laboratories US0028241000 |
37,85 26,06 |
114,23 112,42 |
112,64 115,10 |
1,81 +1,61 |
22:15:00 20.12.2024 |
|
||
|
YUM! Brands US9884981013 |
37,82 27,31 |
132,36 130,36 |
130,22 133,35 |
2,00 +1,53 |
22:15:00 20.12.2024 |
|
||
|
Kinder Morgan US49456B1017 |
37,17 33,51 |
26,85 26,24 |
26,14 26,99 |
0,61 +2,32 |
22:15:00 20.12.2024 |
|
||
|
Celanese US1508701034 |
37,10 35,66 |
68,25 67,03 |
66,77 68,58 |
1,22 +1,82 |
22:15:00 20.12.2024 |
|
||
|
Ross Stores US7782961038 |
37,02 38,17 |
149,15 147,79 |
147,82 151,20 |
1,36 +0,92 |
02:00:00 21.12.2024 |
|
||
|
Albemarle US0126531013 |
36,22 55,13 |
88,65 88,92 |
87,59 90,32 |
-0,27 -0,30 |
22:15:00 20.12.2024 |
|
||
|
IQVIA US46266C1053 |
36,01 33,24 |
197,27 191,52 |
191,48 200,09 |
5,75 +3,00 |
22:15:00 20.12.2024 |
|
||
|
Everest Reinsurance Group BMG3223R1088 |
35,85 31,50 |
356,64 349,36 |
346,48 359,39 |
7,28 +2,08 |
22:15:00 20.12.2024 |
|
||
|
Air Products and Chemicals US0091581068 |
35,58 28,71 |
294,99 293,17 |
292,91 297,25 |
1,82 +0,62 |
22:15:00 20.12.2024 |
|
||
|
ANSYS US03662Q1058 |
35,10 35,21 |
338,38 334,48 |
331,47 340,48 |
3,90 +1,17 |
02:00:00 21.12.2024 |
|
||
|
Union Pacific US9078181081 |
34,97 27,83 |
226,32 223,15 |
221,91 227,82 |
3,17 +1,42 |
22:15:00 20.12.2024 |
|
||
|
Bank of America US0605051046 |
34,50 33,98 |
44,17 43,38 |
43,16 44,39 |
0,79 +1,82 |
22:15:00 20.12.2024 |
|
||
|
Cognizant US1924461023 |
34,05 30,20 |
79,23 79,49 |
78,62 80,26 |
-0,26 -0,33 |
02:00:00 21.12.2024 |
|
||
|
Valero Energy US91913Y1001 |
32,99 46,46 |
118,59 118,93 |
117,30 119,24 |
-0,34 -0,29 |
22:15:00 20.12.2024 |
|
||
|
Lockheed Martin US5398301094 |
32,80 26,74 |
489,02 479,66 |
478,00 489,02 |
9,36 +1,95 |
22:15:00 20.12.2024 |
|
||
|
Prudential Financial US7443201022 |
32,34 35,14 |
117,83 115,47 |
114,74 118,79 |
2,36 +2,04 |
22:15:00 20.12.2024 |
|
||
|
Ecolab US2788651006 |
31,89 29,83 |
238,29 235,53 |
235,00 239,49 |
2,76 +1,17 |
22:15:00 20.12.2024 |
|
||
|
Entergy US29364G1031 |
31,78 28,22 |
75,13 74,49 |
73,99 75,18 |
0,64 +0,86 |
22:15:00 20.12.2024 |
|
||
|
Devon Energy US25179M1036 |
31,70 65,43 |
30,77 30,52 |
30,40 31,13 |
0,25 +0,82 |
22:15:00 20.12.2024 |
|
||
|
Leidos US5253271028 |
31,55 28,02 |
144,81 143,20 |
142,09 145,70 |
1,61 +1,12 |
22:15:00 20.12.2024 |
|
||
|
Interpublic Group of Cos. US4606901001 |
31,51 36,87 |
29,07 28,63 |
28,46 29,34 |
0,44 +1,54 |
22:15:00 20.12.2024 |
|
||
|
Elevance Health US0367521038 |
31,11 32,87 |
365,96 366,48 |
365,11 371,97 |
-0,52 -0,14 |
22:15:00 20.12.2024 |
|
||
|
International Paper US4601461035 |
31,04 31,66 |
54,45 53,84 |
53,53 54,46 |
0,61 +1,13 |
22:15:00 20.12.2024 |
|
||
|
Cisco US17275R1023 |
30,76 26,00 |
58,52 57,63 |
57,27 58,78 |
0,89 +1,54 |
02:00:00 21.12.2024 |
|
||
|
Constellation Brands A US21036P1084 |
29,33 31,21 |
227,63 227,05 |
226,54 228,99 |
0,58 +0,26 |
22:15:00 20.12.2024 |
|
||
|
Universal Health Services US9139031002 |
29,01 39,87 |
180,11 175,80 |
176,31 180,94 |
4,31 +2,45 |
22:15:00 20.12.2024 |
|
||
|
Fortune Brands Home Security US34964C1062 |
28,85 36,98 |
66,00 67,00 |
66,00 66,00 |
-1,00 -1,49 |
08:05:00 20.12.2024 |
|
||
|
Norfolk Southern US6558441084 |
28,32 30,04 |
234,15 230,60 |
230,65 236,57 |
3,55 +1,54 |
22:15:00 20.12.2024 |
|
||
|
State Street US8574771031 |
28,20 35,07 |
98,20 95,42 |
95,45 98,61 |
2,78 +2,91 |
22:15:00 20.12.2024 |
|
||
|
DuPont de Nemours US26614N1028 |
28,02 35,11 |
77,28 76,85 |
76,75 77,90 |
0,43 +0,56 |
22:15:00 20.12.2024 |
|
||
|
Occidental Petroleum US6745991058 |
27,83 62,54 |
47,13 45,36 |
45,66 48,00 |
1,77 +3,90 |
22:15:00 20.12.2024 |
|
||
|
Chevron US1667641005 |
27,82 32,81 |
142,85 141,15 |
140,57 142,85 |
1,70 +1,20 |
22:15:00 20.12.2024 |
|
||
|
General Mills US3703341046 |
27,49 24,52 |
63,61 64,01 |
63,33 64,50 |
-0,40 -0,62 |
22:15:00 20.12.2024 |
|
||
|
Duke Energy US26441C2044 |
27,28 23,82 |
108,28 107,08 |
107,02 108,67 |
1,20 +1,12 |
22:15:00 20.12.2024 |
|
||
|
PNC Financial Services Group US6934751057 |
27,27 33,57 |
192,76 190,03 |
189,29 193,40 |
2,73 +1,44 |
22:15:00 20.12.2024 |
|
||
|
CoStar Group US22160N1090 |
26,65 32,28 |
71,44 69,84 |
69,61 71,83 |
1,60 +2,29 |
02:00:00 21.12.2024 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
26,07 26,97 |
153,40 149,43 |
150,08 154,35 |
3,97 +2,66 |
22:15:00 20.12.2024 |
|
||
|
Ameren US0236081024 |
25,93 25,68 |
89,29 88,57 |
88,15 89,32 |
0,72 +0,81 |
22:15:00 20.12.2024 |
|
||
|
Generac US3687361044 |
25,88 50,94 |
156,26 156,12 |
154,51 158,17 |
0,14 +0,09 |
22:15:00 20.12.2024 |
|
||
|
NextEra Energy US65339F1012 |
25,84 31,34 |
71,67 69,77 |
69,40 71,97 |
1,90 +2,72 |
22:15:00 20.12.2024 |
|
||
|
CME Group A US12572Q1058 |
24,95 26,95 |
238,53 236,82 |
235,76 240,28 |
1,71 +0,72 |
02:00:00 21.12.2024 |
|
||
|
CenterPoint Energy US15189T1079 |
24,79 31,46 |
32,54 31,76 |
31,65 32,75 |
0,78 +2,46 |
22:15:00 20.12.2024 |
|
||
|
Regency Centers US7588491032 |
24,78 37,59 |
73,80 72,42 |
72,27 74,50 |
1,38 +1,91 |
02:00:00 21.12.2024 |
|
||
|
Kellanova (ex Kelloggs) US4878361082 |
24,57 25,51 |
80,50 80,34 |
80,34 80,99 |
0,16 +0,20 |
22:15:00 20.12.2024 |
|
||
|
Prologis US74340W1036 |
24,42 30,40 |
103,32 101,40 |
101,89 104,79 |
1,92 +1,89 |
22:15:00 20.12.2024 |
|
||
|
Bio-Techne US09073M1045 |
23,84 33,19 |
73,17 71,39 |
71,25 74,27 |
1,78 +2,49 |
02:00:00 21.12.2024 |
|
||
|
Teledyne Technologies US8793601050 |
23,31 30,32 |
467,25 464,95 |
463,62 470,45 |
2,30 +0,49 |
22:15:00 20.12.2024 |
|
||
|
Simon Property Group US8288061091 |
23,12 46,54 |
171,61 169,26 |
170,44 174,05 |
2,35 +1,39 |
22:15:00 20.12.2024 |
|
||
|
The Hershey US4278661081 |
22,80 24,98 |
170,26 168,94 |
168,80 171,98 |
1,32 +0,78 |
22:15:00 20.12.2024 |
|
||
|
PerkinElmer US7140461093 |
22,57 35,24 |
112,56 110,54 |
110,15 113,55 |
2,02 +1,83 |
22:15:00 20.12.2024 |
|
||
|
Kimco Realty US49446R1095 |
21,87 41,12 |
23,42 23,01 |
23,04 23,60 |
0,41 +1,78 |
22:15:00 20.12.2024 |
|
||
|
Robert Half US7703231032 |
21,43 34,25 |
68,00 68,50 |
68,00 68,00 |
-0,50 -0,73 |
08:11:00 20.12.2024 |
|
||
|
Merck US58933Y1055 |
21,15 25,08 |
98,05 99,52 |
98,00 99,68 |
-1,47 -1,48 |
22:15:00 20.12.2024 |
|
||
|
The Mosaic US61945C1036 |
21,09 53,63 |
24,07 23,88 |
23,84 24,37 |
0,19 +0,80 |
22:15:00 20.12.2024 |
|
||
|
Sempra Energy US8168511090 |
20,97 28,39 |
86,81 85,90 |
85,34 87,21 |
0,91 +1,06 |
22:15:00 20.12.2024 |
|
||
|
Lamb Weston US5132721045 |
20,87 34,54 |
62,09 62,50 |
61,59 63,90 |
-0,41 -0,66 |
22:15:00 20.12.2024 |
|
||
|
Coca-Cola US1912161007 |
20,51 20,97 |
62,55 62,45 |
62,30 63,06 |
0,10 +0,16 |
22:15:00 20.12.2024 |
|
||
|
Cooper Cos. US2166484020 |
20,28 27,24 |
344,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:16:00 06.03.2024 |
|
||
|
Eastman Chemical Company US2774321002 |
20,27 33,22 |
91,76 90,03 |
89,11 92,16 |
1,73 +1,92 |
22:15:00 20.12.2024 |
|
||
|
Fortive US34959J1088 |
20,00 31,66 |
74,45 73,24 |
72,91 74,54 |
1,21 +1,65 |
22:15:00 20.12.2024 |
|
||
|
Akamai US00971T1016 |
19,30 31,14 |
95,89 94,58 |
94,09 96,32 |
1,31 +1,39 |
02:00:00 21.12.2024 |
|
||
|
Invitation Homes US46187W1071 |
18,06 29,34 |
32,14 31,72 |
31,73 32,53 |
0,42 +1,32 |
22:15:00 20.12.2024 |
|
||
|
PepsiCo US7134481081 |
17,91 20,11 |
152,79 151,47 |
150,61 153,48 |
1,32 +0,87 |
02:00:00 21.12.2024 |
|
||
|
Exelon US30161N1019 |
17,51 26,96 |
37,02 37,19 |
36,56 37,26 |
-0,17 -0,46 |
02:00:00 21.12.2024 |
|
||
|
Omnicom Group US6819191064 |
17,45 31,45 |
88,86 87,89 |
87,00 89,79 |
0,97 +1,10 |
22:15:00 20.12.2024 |
|
||
|
Zebra Technologies US9892071054 |
17,43 38,77 |
393,04 385,37 |
383,26 394,82 |
7,67 +1,99 |
02:00:00 21.12.2024 |
|
||
|
M&T Bank US55261F1049 |
16,94 37,55 |
189,48 185,42 |
184,68 190,15 |
4,06 +2,19 |
22:15:00 20.12.2024 |
|
||
|
United Airlines US9100471096 |
16,60 59,69 |
97,40 95,56 |
94,52 98,28 |
1,84 +1,93 |
02:00:00 21.12.2024 |
|
||
|
Amgen US0311621009 |
16,37 27,87 |
263,38 261,19 |
262,81 269,02 |
2,19 +0,84 |
02:00:00 21.12.2024 |
|
||
|
Genuine Parts US3724601055 |
16,14 32,52 |
115,73 114,62 |
113,66 116,63 |
1,11 +0,97 |
22:15:00 20.12.2024 |
|
||
|
Jack Henry Associates US4262811015 |
15,99 26,46 |
176,74 175,99 |
175,29 178,17 |
0,75 +0,43 |
02:00:00 21.12.2024 |
|
||
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
15,49 32,01 |
59,34 58,65 |
58,31 59,43 |
0,69 +1,18 |
22:15:00 20.12.2024 |
|
||
|
Alliant Energy US0188021085 |
15,23 25,28 |
58,95 58,26 |
58,41 59,09 |
0,69 +1,18 |
02:00:00 21.12.2024 |
|
||
|
Archer Daniels Midland US0394831020 |
14,83 31,26 |
50,49 49,38 |
49,39 50,95 |
1,11 +2,25 |
22:15:00 20.12.2024 |
|
||
|
Mondelez US6092071058 |
14,72 22,32 |
59,39 59,27 |
59,11 60,24 |
0,12 +0,20 |
02:00:00 21.12.2024 |
|
||
|
Microchip Technology US5950171042 |
14,65 40,97 |
55,51 55,99 |
55,35 57,07 |
-0,48 -0,86 |
02:00:00 21.12.2024 |
|
||
|
Clorox US1890541097 |
14,46 28,88 |
164,44 164,13 |
163,12 164,88 |
0,31 +0,19 |
22:15:00 20.12.2024 |
|
||
|
United Parcel Service US9113121068 |
13,93 30,62 |
125,68 122,65 |
122,06 126,80 |
3,03 +2,47 |
22:15:00 20.12.2024 |
|
||
|
Allegion IE00BFRT3W74 |
13,64 23,27 |
132,18 130,63 |
130,15 132,69 |
1,55 +1,19 |
22:15:00 20.12.2024 |
|
||
|
AvalonBay Communities US0534841012 |
13,38 28,11 |
222,17 217,16 |
217,02 224,00 |
5,01 +2,31 |
22:15:00 20.12.2024 |
|
||
|
Edison International US2810201077 |
13,19 27,21 |
79,52 77,93 |
77,87 79,60 |
1,59 +2,04 |
22:15:00 20.12.2024 |
|
||
|
VeriSign US92343E1029 |
12,54 29,01 |
198,84 193,44 |
194,98 200,79 |
5,40 +2,79 |
02:00:00 21.12.2024 |
|
||
|
CMS Energy US1258961002 |
12,50 24,80 |
66,61 65,76 |
65,79 66,82 |
0,85 +1,29 |
22:15:00 20.12.2024 |
|
||
|
J. M. Smucker US8326964058 |
11,78 26,57 |
109,89 108,97 |
108,55 110,50 |
0,92 +0,84 |
22:15:00 20.12.2024 |
|
||
|
Xcel Energy US98389B1008 |
11,77 25,98 |
67,40 66,65 |
66,49 67,78 |
0,75 +1,13 |
02:00:00 21.12.2024 |
|
||
|
Citizens Financial Group US1746101054 |
11,55 42,26 |
43,45 42,45 |
42,18 43,81 |
1,00 +2,36 |
22:15:00 20.12.2024 |
|
||
|
Halliburton US4062161017 |
11,41 56,12 |
25,97 25,77 |
25,51 26,27 |
0,20 +0,78 |
22:15:00 20.12.2024 |
|
||
|
Huntington BancAkties US4461501045 |
10,85 39,62 |
16,32 15,91 |
15,83 16,46 |
0,41 +2,58 |
02:00:00 21.12.2024 |
|
||
|
Altria US02209S1033 |
10,41 26,58 |
53,84 52,99 |
52,87 53,88 |
0,85 +1,60 |
22:15:00 20.12.2024 |
|
||
|
Target US87612E1064 |
9,82 38,69 |
131,48 130,43 |
129,36 132,31 |
1,05 +0,81 |
22:15:00 20.12.2024 |
|
||
|
Delta Air Lines US2473617023 |
9,02 48,61 |
60,93 60,38 |
59,83 61,82 |
0,55 +0,91 |
22:15:00 20.12.2024 |
|
||
|
Ford Motor US3453708600 |
8,79 45,47 |
9,88 9,74 |
9,76 9,96 |
0,14 +1,44 |
22:15:00 20.12.2024 |
|
||
|
WEC Energy Group US92939U1060 |
8,32 26,32 |
94,50 93,26 |
92,88 94,67 |
1,24 +1,33 |
22:15:00 20.12.2024 |
|
||
|
LKQ US5018892084 |
8,13 37,77 |
36,88 36,00 |
35,93 37,31 |
0,88 +2,44 |
02:00:00 21.12.2024 |
|
||
|
Ventas US92276F1003 |
7,67 44,33 |
58,76 57,73 |
57,95 59,32 |
1,03 +1,78 |
22:15:00 20.12.2024 |
|
||
|
MGM Resorts International US5529531015 |
7,23 51,77 |
34,16 33,44 |
33,38 34,82 |
0,72 +2,15 |
22:15:00 20.12.2024 |
|
||
|
American Water Works US0304201033 |
6,88 28,46 |
125,92 123,83 |
122,71 126,25 |
2,09 +1,69 |
22:15:00 20.12.2024 |
|
||
|
Henry Schein US8064071025 |
6,77 31,34 |
69,82 68,95 |
68,95 70,25 |
0,87 +1,26 |
02:00:00 21.12.2024 |
|
||
|
Western Digital US9581021055 |
5,67 49,64 |
60,24 59,62 |
58,99 61,45 |
0,62 +1,04 |
02:00:00 21.12.2024 |
|
||
|
Consolidated Edison US2091151041 |
5,54 26,20 |
90,03 89,07 |
88,78 90,53 |
0,96 +1,08 |
22:15:00 20.12.2024 |
|
||
|
Starbucks US8552441094 |
5,36 33,00 |
87,97 88,76 |
87,07 89,16 |
-0,79 -0,89 |
02:00:00 21.12.2024 |
|
||
|
Johnson Johnson US4781601046 |
5,04 20,38 |
144,47 143,58 |
143,00 145,47 |
0,89 +0,62 |
22:15:00 20.12.2024 |
|
||
|
Atmos Energy US0495601058 |
4,88 24,80 |
139,69 137,97 |
137,61 140,39 |
1,72 +1,25 |
22:15:00 20.12.2024 |
|
||
|
American Electric Power US0255371017 |
4,71 25,99 |
92,75 91,24 |
91,30 93,07 |
1,51 +1,65 |
02:00:00 21.12.2024 |
|
||
|
Globe Life US37959E1029 |
4,68 29,69 |
109,39 105,91 |
105,46 110,24 |
3,48 +3,29 |
22:15:00 20.12.2024 |
|
||
|
Phillips 66 US7185461040 |
3,46 40,13 |
110,37 110,35 |
109,98 112,01 |
0,02 +0,02 |
22:15:00 20.12.2024 |
|
||
|
Centene US15135B1017 |
3,34 35,31 |
59,58 59,71 |
59,01 60,69 |
-0,13 -0,22 |
22:15:00 20.12.2024 |
|
||
|
Best Buy US0865161014 |
2,76 39,39 |
85,55 85,20 |
83,46 85,93 |
0,35 +0,41 |
22:15:00 20.12.2024 |
|
||
|
Harris US5024311095 |
2,56 26,97 |
213,55 210,64 |
209,84 215,14 |
2,91 +1,38 |
22:15:00 20.12.2024 |
|
||
|
Kimberly-Clark US4943681035 |
2,08 22,93 |
131,32 131,45 |
131,09 132,31 |
-0,13 -0,10 |
22:15:00 20.12.2024 |
|
||
|
Catalent US1488061029 |
1,69 46,85 |
63,48 63,48 |
0,00 0,00 |
0,00 +0,00 |
22:15:00 17.12.2024 |
|
||
|
Essex Property Trust US2971781057 |
1,46 29,78 |
283,76 279,01 |
280,42 286,95 |
4,75 +1,70 |
22:15:00 20.12.2024 |
|
||
|
Pinnacle West Capital US7234841010 |
1,25 27,81 |
84,96 84,60 |
84,36 85,64 |
0,36 +0,43 |
22:15:00 20.12.2024 |
|
||
|
The Kraft Heinz Company US5007541064 |
1,04 26,94 |
30,52 30,10 |
30,01 30,67 |
0,42 +1,40 |
02:00:00 21.12.2024 |
|
||
|
Edwards Lifesciences US28176E1082 |
0,69 36,42 |
74,81 73,93 |
73,00 75,26 |
0,88 +1,19 |
22:15:00 20.12.2024 |
|
||
|
Alaska Air Group US0116591092 |
0,29 47,92 |
62,66 60,08 |
62,08 62,84 |
2,58 +4,29 |
16:05:00 20.12.2024 |
|
||
|
UDR US9026531049 |
0,12 28,75 |
43,46 42,42 |
42,70 43,84 |
1,04 +2,45 |
22:15:00 20.12.2024 |
|
S&P 500 Verlierer
|
Name ISIN |
+/- 5 Jahre Vola 5 Jahre |
Letzter Vortag |
Tief Hoch |
+/- aktuell % aktuell |
Zeit Datum |
5 Jahre Chart | ||
|---|---|---|---|---|---|---|---|---|
|
Newmont Mining US6516391066 |
-0,30 38,92 |
38,28 37,02 |
37,21 38,44 |
1,26 +3,40 |
22:15:00 20.12.2024 |
|
||
|
Northern Trust US6658591044 |
-0,52 32,84 |
102,48 100,51 |
99,44 102,68 |
1,97 +1,96 |
02:00:00 21.12.2024 |
|
||
|
Host Hotels Resorts US44107P1049 |
-0,60 39,78 |
18,20 17,63 |
17,43 18,36 |
0,57 +3,23 |
02:00:00 21.12.2024 |
|
||
|
Evergy US30034W1062 |
-1,03 25,80 |
61,43 60,53 |
60,50 61,48 |
0,90 +1,49 |
02:00:00 21.12.2024 |
|
||
|
Schlumberger AN8068571086 |
-1,12 49,16 |
36,83 36,91 |
36,64 37,38 |
-0,08 -0,22 |
22:15:00 20.12.2024 |
|
||
|
McCormick US5797802064 |
-1,56 28,22 |
78,86 78,24 |
78,14 79,28 |
0,62 +0,79 |
22:15:00 20.12.2024 |
|
||
|
Weyerhaeuser US9621661043 |
-1,99 37,00 |
27,50 27,21 |
27,21 27,87 |
0,29 +1,07 |
22:15:00 20.12.2024 |
|
||
|
T. Rowe Price Group US74144T1088 |
-2,04 34,28 |
116,12 112,97 |
112,37 116,77 |
3,15 +2,79 |
02:00:00 21.12.2024 |
|
||
|
Invesco BMG491BT1088 |
-2,16 44,53 |
17,33 16,78 |
16,65 17,49 |
0,55 +3,28 |
22:15:00 20.12.2024 |
|
||
|
DTE Energy US2333311072 |
-2,59 26,65 |
120,18 118,11 |
116,94 120,47 |
2,07 +1,75 |
22:15:00 20.12.2024 |
|
||
|
Sysco US8718291078 |
-3,48 39,53 |
76,97 76,55 |
75,94 77,25 |
0,42 +0,55 |
22:15:00 20.12.2024 |
|
||
|
PPL US69351T1060 |
-4,05 25,63 |
32,43 32,02 |
31,86 32,46 |
0,41 +1,28 |
22:15:00 20.12.2024 |
|
||
|
PPG Industries US6935061076 |
-4,16 30,38 |
120,21 119,52 |
118,61 121,78 |
0,69 +0,58 |
22:15:00 20.12.2024 |
|
||
|
CarMax US1431301027 |
-4,21 42,11 |
84,27 84,23 |
82,19 85,40 |
0,04 +0,05 |
22:15:00 20.12.2024 |
|
||
|
Bristol-Myers Squibb US1101221083 |
-4,72 25,66 |
57,33 56,30 |
56,10 57,33 |
1,03 +1,83 |
22:15:00 20.12.2024 |
|
||
|
Citigroup US1729674242 |
-4,98 37,78 |
69,19 68,42 |
68,05 70,24 |
0,77 +1,13 |
22:15:00 20.12.2024 |
|
||
|
Equity Residential US29476L1070 |
-5,52 28,87 |
71,35 69,49 |
70,12 72,10 |
1,86 +2,68 |
22:15:00 20.12.2024 |
|
||
|
3M US88579Y1010 |
-5,66 28,99 |
129,28 127,13 |
125,90 130,33 |
2,15 +1,69 |
22:15:00 20.12.2024 |
|
||
|
Comcast US20030N1019 |
-7,59 29,00 |
38,22 37,40 |
37,31 38,30 |
0,82 +2,19 |
02:00:00 21.12.2024 |
|
||
|
Ball US0584981064 |
-7,65 33,91 |
55,80 55,36 |
55,07 56,45 |
0,44 +0,79 |
22:15:00 20.12.2024 |
|
||
|
Campbell Soup US1344291091 |
-9,53 28,26 |
41,50 41,58 |
41,14 41,84 |
-0,08 -0,19 |
02:00:00 21.12.2024 |
|
||
|
Sealed Air US81211K1007 |
-9,55 35,94 |
32,20 32,60 |
32,20 32,20 |
-0,40 -1,23 |
08:05:00 20.12.2024 |
|
||
|
Mohawk Industries US6081901042 |
-9,76 47,72 |
119,16 116,82 |
116,74 120,90 |
2,34 +2,00 |
22:15:00 20.12.2024 |
|
||
|
Becton, Dickinson US0758871091 |
-10,83 25,88 |
227,68 223,83 |
223,96 229,21 |
3,85 +1,72 |
22:15:00 20.12.2024 |
|
||
|
Comerica US2003401070 |
-10,85 50,89 |
57,50 58,50 |
57,50 57,50 |
-1,00 -1,71 |
08:07:00 20.12.2024 |
|
||
|
SBA Communications REIT (A) US78410G1040 |
-11,05 30,02 |
203,57 198,24 |
199,89 204,58 |
5,33 +2,69 |
02:00:00 21.12.2024 |
|
||
|
KeyCorp US4932671088 |
-12,45 48,06 |
17,09 16,81 |
16,68 17,26 |
0,28 +1,67 |
22:15:00 20.12.2024 |
|
||
|
NortonLifeLock US6687711084 |
-13,52 35,03 |
27,83 27,45 |
27,33 28,14 |
0,38 +1,38 |
02:00:00 21.12.2024 |
|
||
|
Amcor JE00BJ1F3079 |
-13,56 28,32 |
9,40 9,40 |
9,32 9,47 |
0,00 +0,00 |
22:15:00 20.12.2024 |
|
||
|
PayPal US70450Y1038 |
-14,04 42,48 |
87,13 86,78 |
84,51 88,23 |
0,35 +0,40 |
02:00:00 21.12.2024 |
|
||
|
BorgWarner US0997241064 |
-14,17 37,17 |
31,88 31,48 |
31,26 32,04 |
0,40 +1,27 |
22:15:00 20.12.2024 |
|
||
|
FirstEnergy US3379321074 |
-14,29 32,88 |
39,79 39,16 |
38,90 39,87 |
0,63 +1,61 |
22:15:00 20.12.2024 |
|
||
|
American Tower US03027X1000 |
-14,97 31,62 |
183,73 179,40 |
181,98 186,49 |
4,33 +2,41 |
22:15:00 20.12.2024 |
|
||
|
Lyondellbasell Industries NL0009434992 |
-15,12 39,19 |
73,50 72,97 |
72,97 74,35 |
0,53 +0,73 |
22:15:00 20.12.2024 |
|
||
|
U.S. Bancorp US9029733048 |
-16,13 36,43 |
47,92 47,41 |
47,26 48,55 |
0,51 +1,08 |
22:15:00 20.12.2024 |
|
||
|
ConAgra Foods US2058871029 |
-16,40 27,32 |
27,11 26,81 |
26,72 27,24 |
0,30 +1,12 |
22:15:00 20.12.2024 |
|
||
|
Zimmer Biomet US98956P1021 |
-16,72 31,95 |
107,12 105,81 |
105,34 107,78 |
1,31 +1,24 |
22:15:00 20.12.2024 |
|
||
|
Align Technology US0162551016 |
-17,11 52,96 |
211,06 213,58 |
210,85 214,56 |
-2,52 -1,18 |
02:00:00 21.12.2024 |
|
||
|
NOV US62955J1034 |
-17,76 54,00 |
13,38 13,54 |
13,38 13,38 |
-0,16 -1,18 |
08:07:00 20.12.2024 |
|
||
|
Franklin Resources US3546131018 |
-18,16 39,13 |
20,49 19,97 |
19,95 20,92 |
0,52 +2,60 |
22:15:00 20.12.2024 |
|
||
|
Nike US6541061031 |
-18,87 36,05 |
76,94 77,10 |
74,89 78,00 |
-0,16 -0,21 |
22:15:00 20.12.2024 |
|
||
|
Walt Disney US2546871060 |
-19,10 33,34 |
112,03 111,37 |
110,50 112,97 |
0,66 +0,59 |
22:15:00 20.12.2024 |
|
||
|
Realty US7561091049 |
-19,71 32,23 |
52,79 51,76 |
52,05 53,55 |
1,03 +1,99 |
22:15:00 20.12.2024 |
|
||
|
Huntington Ingalls Industries US4464131063 |
-20,22 32,06 |
190,45 187,61 |
190,38 197,94 |
2,84 +1,51 |
22:15:00 20.12.2024 |
|
||
|
Pfizer US7170811035 |
-20,62 28,53 |
26,36 25,77 |
25,76 26,49 |
0,59 +2,29 |
22:15:00 20.12.2024 |
|
||
|
Charter A US16119P1084 |
-21,17 34,75 |
351,50 352,77 |
343,00 357,05 |
-1,27 -0,36 |
02:00:00 21.12.2024 |
|
||
|
Skyworks Solutions US83088M1027 |
-21,34 38,97 |
88,75 88,26 |
87,82 90,15 |
0,49 +0,56 |
02:00:00 21.12.2024 |
|
||
|
Fox US35137L2043 |
-21,54 31,74 |
46,65 45,97 |
45,50 46,71 |
0,68 +1,48 |
02:00:00 21.12.2024 |
|
||
|
Incyte US45337C1027 |
-22,01 32,94 |
68,84 67,06 |
66,89 69,11 |
1,78 +2,65 |
02:00:00 21.12.2024 |
|
||
|
Dollar Tree US2567461080 |
-22,22 38,73 |
72,94 69,06 |
68,83 73,00 |
3,88 +5,62 |
02:00:00 21.12.2024 |
|
||
|
Las Vegas Sands US5178341070 |
-22,83 43,47 |
52,25 51,28 |
51,25 52,36 |
0,97 +1,89 |
22:15:00 20.12.2024 |
|
||
|
AT&T US00206R1023 |
-23,00 26,48 |
22,75 22,57 |
22,52 22,75 |
0,18 +0,80 |
22:15:00 20.12.2024 |
|
||
|
Dow US2605571031 |
-23,44 35,79 |
39,94 39,10 |
38,97 40,28 |
0,84 +2,15 |
22:15:00 20.12.2024 |
|
||
|
Hormel Foods US4404521001 |
-23,95 26,71 |
31,68 31,58 |
31,52 31,86 |
0,10 +0,32 |
22:15:00 20.12.2024 |
|
||
|
Medtronic IE00BTN1Y115 |
-24,89 26,49 |
81,03 79,99 |
79,84 81,26 |
1,04 +1,30 |
22:15:00 20.12.2024 |
|
||
|
Paycom Software US70432V1026 |
-24,95 47,88 |
207,23 206,99 |
205,31 210,70 |
0,24 +0,12 |
22:15:00 20.12.2024 |
|
||
|
International Flavors Fragrances US4595061015 |
-26,80 34,50 |
85,74 85,94 |
84,93 86,77 |
-0,20 -0,23 |
22:15:00 20.12.2024 |
|
||
|
Caesars Entertainment US12769G1004 |
-27,42 72,31 |
32,82 33,07 |
32,70 33,85 |
-0,25 -0,76 |
02:00:00 21.12.2024 |
|
||
|
Eversource Energy US30040W1080 |
-28,67 28,58 |
56,95 55,90 |
55,82 57,10 |
1,05 +1,88 |
22:15:00 20.12.2024 |
|
||
|
Crown Castle US22822V1017 |
-30,18 29,51 |
90,66 90,73 |
89,66 91,78 |
-0,07 -0,08 |
22:15:00 20.12.2024 |
|
||
|
Tyson Foods US9024941034 |
-30,48 33,57 |
58,02 58,20 |
57,78 58,60 |
-0,18 -0,31 |
22:15:00 20.12.2024 |
|
||
|
Dominion Energy US25746U1097 |
-30,66 28,49 |
53,66 52,99 |
53,01 53,82 |
0,67 +1,26 |
22:15:00 20.12.2024 |
|
||
|
Verizon US92343V1044 |
-30,74 21,46 |
39,93 39,97 |
39,92 40,38 |
-0,04 -0,10 |
22:15:00 20.12.2024 |
|
||
|
Humana US4448591028 |
-31,19 38,32 |
247,10 235,78 |
235,11 252,53 |
11,32 +4,80 |
22:15:00 20.12.2024 |
|
||
|
AES US00130H1059 |
-31,87 37,84 |
13,00 12,44 |
12,36 13,10 |
0,56 +4,50 |
22:15:00 20.12.2024 |
|
||
|
Wynn Resorts US9831341071 |
-32,27 60,41 |
88,95 88,31 |
88,05 90,06 |
0,64 +0,72 |
02:00:00 21.12.2024 |
|
||
|
Truist Financial US89832Q1094 |
-32,71 40,61 |
43,32 42,55 |
42,31 43,66 |
0,77 +1,81 |
22:15:00 20.12.2024 |
|
||
|
Brown-Forman B US1156372096 |
-33,89 29,69 |
41,28 41,36 |
40,94 41,65 |
-0,08 -0,19 |
22:15:00 20.12.2024 |
|
||
|
Qorvo US74736K1016 |
-35,33 40,16 |
70,85 68,80 |
68,49 71,31 |
2,05 +2,98 |
02:00:00 21.12.2024 |
|
||
|
Southwest Airlines US8447411088 |
-35,79 40,79 |
33,28 32,78 |
32,53 33,42 |
0,50 +1,53 |
22:15:00 20.12.2024 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
-35,96 30,53 |
99,17 97,29 |
98,30 100,75 |
1,88 +1,93 |
22:15:00 20.12.2024 |
|
||
|
Global Payments US37940X1028 |
-36,17 39,56 |
112,03 110,58 |
109,69 112,84 |
1,45 +1,31 |
22:15:00 20.12.2024 |
|
||
|
CVS Health US1266501006 |
-36,44 32,01 |
44,36 43,78 |
43,69 44,75 |
0,58 +1,32 |
22:15:00 20.12.2024 |
|
||
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
-37,43 47,14 |
54,87 55,00 |
0,00 0,00 |
-0,13 -0,24 |
08:04:00 17.12.2024 |
|
||
|
IPG Photonics US44980X1090 |
-38,29 40,30 |
70,76 70,48 |
70,76 70,76 |
0,28 +0,40 |
08:07:00 20.12.2024 |
|
||
|
DXC Technology US23355L1061 |
-39,41 60,66 |
20,59 20,02 |
20,59 20,59 |
0,57 +2,85 |
09:10:00 20.12.2024 |
|
||
|
Fidelity National Information Services US31620M1062 |
-39,50 36,05 |
81,46 80,14 |
79,76 81,62 |
1,32 +1,65 |
22:15:00 20.12.2024 |
|
||
|
Hanesbrands US4103451021 |
-40,60 55,80 |
7,78 7,88 |
7,78 7,78 |
-0,09 -1,19 |
08:07:00 20.12.2024 |
|
||
|
Teleflex US8793691069 |
-41,71 31,81 |
178,16 174,79 |
174,97 179,09 |
3,37 +1,93 |
22:15:00 20.12.2024 |
|
||
|
Boston Properties US1011211018 |
-41,92 37,84 |
74,64 73,33 |
73,50 76,07 |
1,31 +1,79 |
22:15:00 20.12.2024 |
|
||
|
Boeing US0970231058 |
-42,24 49,89 |
177,35 177,04 |
175,40 182,00 |
0,31 +0,18 |
22:15:00 20.12.2024 |
|
||
|
MarketAxess US57060D1081 |
-43,04 35,94 |
230,15 228,51 |
227,38 230,81 |
1,64 +0,72 |
02:00:00 21.12.2024 |
|
||
|
Hasbro US4180561072 |
-43,08 38,42 |
57,58 56,51 |
56,45 57,86 |
1,07 +1,89 |
02:00:00 21.12.2024 |
|
||
|
Carnival PA1436583006 |
-43,15 73,05 |
26,80 25,18 |
25,46 27,13 |
1,62 +6,43 |
22:15:00 20.12.2024 |
|
||
|
Healthpeak Properties US42250P1030 |
-45,81 33,61 |
20,12 19,76 |
19,76 20,29 |
0,36 +1,82 |
22:15:00 20.12.2024 |
|
||
|
FMC US3024913036 |
-47,61 38,30 |
50,15 47,86 |
48,25 50,99 |
2,29 +4,78 |
22:15:00 20.12.2024 |
|
||
|
Biogen US09062X1037 |
-48,69 46,09 |
146,47 147,39 |
145,26 147,85 |
-0,92 -0,62 |
02:00:00 21.12.2024 |
|
||
|
Norwegian Cruise Line BMG667211046 |
-49,40 78,57 |
26,91 25,41 |
26,00 27,23 |
1,50 +5,90 |
22:15:00 20.12.2024 |
|
||
|
Stanley Black Decker US8545021011 |
-49,42 41,15 |
82,00 79,43 |
79,70 82,67 |
2,57 +3,24 |
22:15:00 20.12.2024 |
|
||
|
Perrigo Company IE00BGH1M568 |
-50,12 36,73 |
24,64 24,38 |
24,64 24,64 |
0,26 +1,07 |
08:07:00 20.12.2024 |
|
||
|
Dollar General US2566771059 |
-50,31 36,27 |
76,40 73,89 |
74,21 76,80 |
2,51 +3,40 |
22:15:00 20.12.2024 |
|
||
|
Illumina US4523271090 |
-55,04 46,17 |
130,18 128,84 |
127,04 130,18 |
1,34 +1,04 |
21:50:00 20.12.2024 |
|
||
|
Under Armour US9043112062 |
-57,38 53,53 |
7,29 7,33 |
7,29 7,29 |
-0,04 -0,55 |
08:05:00 20.12.2024 |
|
||
|
SVB Financial Group US78486Q1013 |
-57,74 52,67 |
37,00 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:18:00 16.01.2024 |
|
||
|
Under Armour US9043111072 |
-58,04 55,38 |
8,00 8,26 |
8,00 8,02 |
-0,26 -3,11 |
10:48:00 20.12.2024 |
|
||
|
The Western Union Company US9598021098 |
-58,29 31,35 |
10,26 10,35 |
10,26 10,26 |
-0,09 -0,87 |
08:11:00 20.12.2024 |
|
||
|
Estée Lauder Companies US5184391044 |
-61,66 39,19 |
74,36 74,70 |
73,97 75,53 |
-0,34 -0,46 |
22:15:00 20.12.2024 |
|
||
|
Baxter International US0718131099 |
-62,46 30,11 |
29,50 28,90 |
29,24 29,99 |
0,60 +2,08 |
22:15:00 20.12.2024 |
|
||
|
Intel US4581401001 |
-64,80 39,63 |
19,52 19,06 |
18,91 19,76 |
0,46 +2,41 |
02:00:00 21.12.2024 |
|
||
|
DENTSPLY SIRONA US24906P1093 |
-65,58 36,65 |
17,79 17,74 |
17,49 17,79 |
0,06 +0,31 |
21:50:00 20.12.2024 |
|
||
|
Advance Auto Parts US00751Y1064 |
-71,52 42,30 |
40,16 41,20 |
40,16 40,16 |
-1,04 -2,52 |
08:11:00 20.12.2024 |
|
||
|
Paramount Global US92556H2067 |
-72,26 56,38 |
10,66 10,58 |
10,49 10,88 |
0,08 +0,76 |
02:00:00 21.12.2024 |
|
||
|
V.F. US9182041080 |
-76,46 49,84 |
20,59 21,61 |
20,59 20,59 |
-1,02 -4,70 |
08:01:00 20.12.2024 |
|
||
|
Leggett Platt US5246601075 |
-79,46 43,82 |
9,45 9,63 |
9,45 9,46 |
-0,18 -1,91 |
18:11:00 20.12.2024 |
|
||
|
Walgreens Boots Alliance US9314271084 |
-82,91 39,62 |
9,55 9,35 |
9,29 9,62 |
0,20 +2,14 |
02:00:00 21.12.2024 |
|
||
|
Lumen Technologies US5502411037 |
-89,45 56,74 |
5,86 5,77 |
5,70 5,86 |
0,09 +1,52 |
15:41:00 20.12.2024 |
|
||
|
First Republic Bank US33616C1009 |
-97,00 64,56 |
0,31 0,00 |
0,00 0,00 |
0,00 +0,00 |
05:21:00 31.07.2023 |
|
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.