S&P 500

S&P 500 handeln
5.930,85 PKT +63,77 PKT +1,09 %
offiziell, realtime
6.013,25 USD +172,99 USD +2,96 %
future, verzögert
Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln! Smartphone

WKN A0AET0

ISIN US78378X1072


Top-Partner CFD-Broker
Plus500 - Broker-Test und Erfahrungen
Keine Kommissionen, enge Spreads​
Hebel- und Long/Short-Trading, fortgeschrittene Analysetools, kostenlose Echtzeitkurse etc.
CFD-Trading auf Aktien, Indizes, Krypto, Rohstoffe und Devisen
82% der Klein­anleger­konten verlieren Geld beim CFD-Handel mit diesem Anbieter. Sie sollten über­legen, ob Sie verstehen, wie CFD funktio­nieren und ob Sie es sich leisten können, das hohe Risiko ein­zugehen, Ihr Geld zu verlieren.​

Premium-Partner
eToro im Online-Broker-Test
Keine Kommissionen, enge Spreads
Hebel- und Long/Short-Trading, Pro-Tools für Trader, über 30 Mio. Investoren, kostenlose Akademie
CFD-Trading auf Aktien, Indizes, Devisen, Rohstoffe und ETFs
CFDs bergen Risiken. 51 % von Privat­anlegern verlieren beim CFD-Handel mit diesen Anbietern Geld.
Werbung

S&P 500 - Top/Flops

S&P 500 Gewinner

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
Tractor Supply
US8923561067
393,19%
571,64%
53,92
264,03
52,66
54,43
-210,11
-79,58
02:00:00
21.12.2024
 6 Monate Chart
Palantir
US69608A1088
246,33%
63,44%
80,55
74,21
71,50
80,66
6,34
+8,54
02:00:00
21.12.2024
 6 Monate Chart
Tesla
US88160R1014
137,50%
70,49%
421,06
436,17
417,64
447,07
-15,11
-3,46
02:00:00
21.12.2024
 6 Monate Chart
United Airlines
US9100471096
105,15%
47,64%
97,40
95,56
94,52
98,28
1,84
+1,93
02:00:00
21.12.2024
 6 Monate Chart
Hanesbrands
US4103451021
80,14%
56,88%
7,78
7,88
7,78
7,78
-0,09
-1,19
08:07:00
20.12.2024
 6 Monate Chart
Carnival
PA1436583006
72,41%
46,27%
26,80
25,18
25,46
27,13
1,62
+6,43
22:15:00
20.12.2024
 6 Monate Chart
Royal Caribbean Cruises
LR0008862868
64,52%
39,29%
238,43
230,76
234,67
241,31
7,67
+3,32
22:15:00
20.12.2024
 6 Monate Chart
Norwegian Cruise Line
BMG667211046
64,33%
54,08%
26,91
25,41
26,00
27,23
1,50
+5,90
22:15:00
20.12.2024
 6 Monate Chart
Alaska Air Group
US0116591092
63,18%
40,56%
62,66
60,08
62,08
62,84
2,58
+4,29
16:05:00
20.12.2024
 6 Monate Chart
Tapestry
US8760301072
60,81%
43,74%
64,15
62,66
62,50
64,62
1,49
+2,38
22:15:00
20.12.2024
 6 Monate Chart
V.F.
US9182041080
58,38%
68,74%
20,59
21,61
20,59
20,59
-1,02
-4,70
08:01:00
20.12.2024
 6 Monate Chart
Synchrony Financial
US87165B1035
50,52%
40,07%
65,45
64,27
63,86
66,10
1,18
+1,84
22:15:00
20.12.2024
 6 Monate Chart
PayPal
US70450Y1038
49,82%
34,84%
87,13
86,78
84,51
88,23
0,35
+0,40
02:00:00
21.12.2024
 6 Monate Chart
F5 Networks
US3156161024
49,65%
32,64%
252,25
250,41
248,35
253,94
1,84
+0,73
02:00:00
21.12.2024
 6 Monate Chart
ServiceNow
US81762P1021
49,03%
34,43%
1.091,25
1.074,87
1.060,00
1.102,81
16,38
+1,52
22:15:00
20.12.2024
 6 Monate Chart
Unum Group
US91529Y1064
48,64%
28,36%
68,94
68,32
67,18
68,94
0,62
+0,91
21:50:00
20.12.2024
 6 Monate Chart
Expedia
US30212P3038
47,12%
37,41%
184,75
179,41
178,90
185,52
5,34
+2,98
02:00:00
21.12.2024
 6 Monate Chart
Fox
US35137L1052
46,54%
27,09%
49,53
48,84
48,24
49,63
0,69
+1,41
02:00:00
21.12.2024
 6 Monate Chart
CBRE Group A
US12504L1098
44,91%
32,65%
129,16
125,65
126,40
130,21
3,51
+2,79
22:15:00
20.12.2024
 6 Monate Chart
Salesforce
US79466L3024
44,87%
33,73%
343,65
336,23
332,00
346,37
7,42
+2,21
22:15:00
20.12.2024
 6 Monate Chart
Entergy
US29364G1031
43,88%
33,94%
75,13
74,49
73,99
75,18
0,64
+0,86
22:15:00
20.12.2024
 6 Monate Chart
Kellanova (ex Kelloggs)
US4878361082
41,50%
27,15%
80,50
80,34
80,34
80,99
0,16
+0,20
22:15:00
20.12.2024
 6 Monate Chart
Blackstone
US09260D1072
41,15%
30,78%
170,84
168,91
167,00
173,25
1,93
+1,14
22:15:00
20.12.2024
 6 Monate Chart
Kinder Morgan
US49456B1017
40,80%
27,75%
26,85
26,24
26,14
26,99
0,61
+2,32
22:15:00
20.12.2024
 6 Monate Chart
Walmart
US9311421039
40,09%
20,37%
92,24
93,40
91,63
93,73
-1,16
-1,24
22:15:00
20.12.2024
 6 Monate Chart
Broadcom
US11135F1012
39,44%
65,36%
220,79
218,32
218,91
230,29
2,47
+1,13
02:00:00
21.12.2024
 6 Monate Chart
Bristol-Myers Squibb
US1101221083
38,89%
33,54%
57,33
56,30
56,10
57,33
1,03
+1,83
22:15:00
20.12.2024
 6 Monate Chart
Fiserv
US3377381088
38,26%
25,42%
206,05
202,26
201,52
206,63
3,79
+1,87
22:15:00
20.12.2024
 6 Monate Chart
Discover Financial Services
US2547091080
36,68%
41,42%
173,16
169,27
168,66
175,37
3,89
+2,30
22:15:00
20.12.2024
 6 Monate Chart
Bank of New York Mellon
US0640581007
36,38%
24,04%
77,62
76,41
76,39
77,99
1,21
+1,58
22:15:00
20.12.2024
 6 Monate Chart
Gilead Sciences
US3755581036
36,04%
25,19%
92,57
91,09
90,79
93,29
1,48
+1,62
02:00:00
21.12.2024
 6 Monate Chart
Netflix
US64110L1061
36,00%
27,94%
909,05
902,04
891,01
919,73
7,01
+0,78
02:00:00
21.12.2024
 6 Monate Chart
State Street
US8574771031
35,99%
23,15%
98,20
95,42
95,45
98,61
2,78
+2,91
22:15:00
20.12.2024
 6 Monate Chart
Capital One Financial
US14040H1059
35,94%
41,26%
178,65
175,66
175,07
180,68
2,99
+1,70
22:15:00
20.12.2024
 6 Monate Chart
IBM
US4592001014
35,39%
24,06%
223,36
223,92
221,77
227,57
-0,56
-0,25
22:15:00
20.12.2024
 6 Monate Chart
Nasdaq
US6311031081
34,08%
22,63%
77,70
77,38
77,09
78,58
0,32
+0,41
02:00:00
21.12.2024
 6 Monate Chart
American Express
US0258161092
33,69%
30,18%
298,65
293,08
292,00
302,61
5,57
+1,90
22:15:00
20.12.2024
 6 Monate Chart
Deckers Outdoor
US2435371073
32,63%
39,01%
210,97
205,28
203,68
214,50
5,69
+2,77
22:15:00
20.12.2024
 6 Monate Chart
Parker Hannifin
US7010941042
32,15%
35,97%
647,20
639,27
634,89
650,34
7,93
+1,24
22:15:00
20.12.2024
 6 Monate Chart
Nisource
US65473P1057
32,06%
16,81%
36,17
35,87
35,78
36,36
0,30
+0,84
22:15:00
20.12.2024
 6 Monate Chart
Raymond James Financial
US7547301090
31,82%
31,42%
155,05
150,86
150,40
155,22
4,19
+2,78
22:15:00
20.12.2024
 6 Monate Chart
Pentair
IE00BLS09M33
31,36%
30,62%
101,95
100,98
100,48
102,46
0,97
+0,96
22:15:00
20.12.2024
 6 Monate Chart
Comerica
US2003401070
31,28%
39,01%
57,50
58,50
57,50
57,50
-1,00
-1,71
08:07:00
20.12.2024
 6 Monate Chart
3M
US88579Y1010
30,97%
38,02%
129,28
127,13
125,90
130,33
2,15
+1,69
22:15:00
20.12.2024
 6 Monate Chart
Huntington BancAkties
US4461501045
30,96%
30,24%
16,32
15,91
15,83
16,46
0,41
+2,58
02:00:00
21.12.2024
 6 Monate Chart
Morgan Stanley
US6174464486
30,17%
34,48%
123,44
120,50
121,00
124,53
2,94
+2,44
22:15:00
20.12.2024
 6 Monate Chart
Illumina
US4523271090
29,64%
39,89%
130,18
128,84
127,04
130,18
1,34
+1,04
21:50:00
20.12.2024
 6 Monate Chart
Goldman Sachs
US38141G1040
29,53%
35,28%
566,10
553,99
553,91
572,45
12,11
+2,19
22:15:00
20.12.2024
 6 Monate Chart
Cummins
US2310211063
29,49%
27,28%
351,38
349,70
348,18
355,54
1,68
+0,48
22:15:00
20.12.2024
 6 Monate Chart
M&T Bank
US55261F1049
29,41%
31,68%
189,48
185,42
184,68
190,15
4,06
+2,19
22:15:00
20.12.2024
 6 Monate Chart
Snap-On
US8330341012
29,41%
25,75%
343,65
337,67
337,83
344,55
5,98
+1,77
22:15:00
20.12.2024
 6 Monate Chart
Ameren
US0236081024
28,79%
19,44%
89,29
88,57
88,15
89,32
0,72
+0,81
22:15:00
20.12.2024
 6 Monate Chart
T-Mobile US
US8725901040
28,69%
24,40%
220,31
218,00
217,99
221,46
2,31
+1,06
02:00:00
21.12.2024
 6 Monate Chart
Waters
US9418481035
28,32%
40,85%
368,16
360,63
357,84
369,03
7,53
+2,09
22:15:00
20.12.2024
 6 Monate Chart
PNC Financial Services Group
US6934751057
28,17%
27,71%
192,76
190,03
189,29
193,40
2,73
+1,44
22:15:00
20.12.2024
 6 Monate Chart
AT&T
US00206R1023
28,01%
22,22%
22,75
22,57
22,52
22,75
0,18
+0,80
22:15:00
20.12.2024
 6 Monate Chart
Xcel Energy
US98389B1008
27,42%
26,56%
67,40
66,65
66,49
67,78
0,75
+1,13
02:00:00
21.12.2024
 6 Monate Chart
Kimco Realty
US49446R1095
27,27%
21,06%
23,42
23,01
23,04
23,60
0,41
+1,78
22:15:00
20.12.2024
 6 Monate Chart
Packaging
US6951561090
27,14%
20,27%
227,98
227,46
225,79
228,74
0,52
+0,23
22:15:00
20.12.2024
 6 Monate Chart
KeyCorp
US4932671088
27,12%
38,28%
17,09
16,81
16,68
17,26
0,28
+1,67
22:15:00
20.12.2024
 6 Monate Chart
Cincinnati Financial
US1720621010
26,94%
24,14%
144,57
142,23
141,34
144,84
2,34
+1,65
02:00:00
21.12.2024
 6 Monate Chart
Philip Morris
US7181721090
26,87%
23,59%
124,22
122,17
122,24
124,77
2,05
+1,68
22:15:00
20.12.2024
 6 Monate Chart
Assurant
US04621X1081
26,58%
22,09%
212,27
208,44
207,78
212,64
3,83
+1,84
22:15:00
20.12.2024
 6 Monate Chart
Williams Companies
US9694571004
26,49%
23,90%
53,49
52,57
52,48
53,66
0,92
+1,75
22:15:00
20.12.2024
 6 Monate Chart
Charter A
US16119P1084
26,21%
46,53%
351,50
352,77
343,00
357,05
-1,27
-0,36
02:00:00
21.12.2024
 6 Monate Chart
Northern Trust
US6658591044
26,14%
25,72%
102,48
100,51
99,44
102,68
1,97
+1,96
02:00:00
21.12.2024
 6 Monate Chart
Regions Financial
US7591EP1005
26,14%
30,36%
23,77
23,17
23,02
23,90
0,60
+2,59
22:15:00
20.12.2024
 6 Monate Chart
CME Group A
US12572Q1058
25,94%
19,70%
238,53
236,82
235,76
240,28
1,71
+0,72
02:00:00
21.12.2024
 6 Monate Chart
Baker Hughes
US05722G1004
25,92%
32,41%
40,32
39,80
39,40
40,45
0,52
+1,31
02:00:00
21.12.2024
 6 Monate Chart
Cisco
US17275R1023
25,89%
22,37%
58,52
57,63
57,27
58,78
0,89
+1,54
02:00:00
21.12.2024
 6 Monate Chart
Citizens Financial Group
US1746101054
25,83%
30,19%
43,45
42,45
42,18
43,81
1,00
+2,36
22:15:00
20.12.2024
 6 Monate Chart
Apple
US0378331005
25,62%
22,37%
254,49
249,79
246,30
255,00
4,70
+1,88
02:00:00
21.12.2024
 6 Monate Chart
Delta Air Lines
US2473617023
25,08%
41,67%
60,93
60,38
59,83
61,82
0,55
+0,91
22:15:00
20.12.2024
 6 Monate Chart
Kroger
US5010441013
25,03%
26,76%
61,85
60,96
61,19
62,97
0,89
+1,46
22:15:00
20.12.2024
 6 Monate Chart
Intuitive Surgical
US46120E6023
24,93%
27,24%
524,43
523,91
516,66
530,88
0,52
+0,10
02:00:00
21.12.2024
 6 Monate Chart
JPMorgan Chase
US46625H1005
24,86%
29,39%
237,60
232,96
231,92
239,21
4,64
+1,99
22:15:00
20.12.2024
 6 Monate Chart
C.H. Robinson Worldwide
US12541W2098
24,69%
32,70%
104,34
105,00
103,08
105,39
-0,66
-0,63
02:00:00
21.12.2024
 6 Monate Chart
Motorola Solutions
US6200763075
24,67%
22,31%
469,94
463,81
461,03
472,39
6,13
+1,32
22:15:00
20.12.2024
 6 Monate Chart
Clorox
US1890541097
24,53%
18,09%
164,44
164,13
163,12
164,88
0,31
+0,19
22:15:00
20.12.2024
 6 Monate Chart
U.S. Bancorp
US9029733048
24,50%
28,74%
47,92
47,41
47,26
48,55
0,51
+1,08
22:15:00
20.12.2024
 6 Monate Chart
Meta Platforms (ex Facebook)
US30303M1027
24,26%
29,84%
585,25
595,57
580,00
603,11
-10,32
-1,73
02:00:00
21.12.2024
 6 Monate Chart
Boston Properties
US1011211018
24,24%
28,42%
74,64
73,33
73,50
76,07
1,31
+1,79
22:15:00
20.12.2024
 6 Monate Chart
Oracle
US68389X1054
24,24%
33,11%
169,66
168,79
165,68
171,25
0,87
+0,52
22:15:00
20.12.2024
 6 Monate Chart
ONEOK
US6826801036
24,24%
25,93%
100,08
97,66
97,50
100,51
2,42
+2,48
22:15:00
20.12.2024
 6 Monate Chart
Willis Towers Watson
IE00BDB6Q211
24,17%
21,15%
317,57
311,00
311,50
320,67
6,57
+2,11
02:00:00
21.12.2024
 6 Monate Chart
Under Armour
US9043111072
23,89%
66,72%
8,00
8,26
8,00
8,02
-0,26
-3,11
10:48:00
20.12.2024
 6 Monate Chart
Wells Fargo
US9497461015
23,80%
37,61%
70,34
68,85
68,80
71,03
1,49
+2,16
22:15:00
20.12.2024
 6 Monate Chart
Digital Realty Trust
US2538681030
23,55%
25,29%
178,57
176,81
176,67
181,47
1,76
+1,00
22:15:00
20.12.2024
 6 Monate Chart
Ameriprise Financial
US03076C1062
23,53%
28,12%
532,12
525,76
521,25
535,56
6,36
+1,21
22:15:00
20.12.2024
 6 Monate Chart
Quanta Services
US74762E1029
23,24%
36,72%
328,41
322,59
319,58
330,92
5,82
+1,80
22:15:00
20.12.2024
 6 Monate Chart
Welltower
US95040Q1040
23,23%
20,54%
124,64
123,78
123,34
126,60
0,86
+0,69
22:15:00
20.12.2024
 6 Monate Chart
Autodesk
US0527691069
23,14%
28,70%
298,12
293,63
290,00
299,72
4,49
+1,53
02:00:00
21.12.2024
 6 Monate Chart
Ralph Lauren A
US7512121010
23,12%
34,06%
230,28
222,46
221,51
232,95
7,82
+3,52
22:15:00
20.12.2024
 6 Monate Chart
Equinix
US29444U7000
23,09%
24,34%
927,22
921,57
919,30
936,47
5,65
+0,61
02:00:00
21.12.2024
 6 Monate Chart
Iron Mountain
US46284V1017
22,70%
31,01%
105,10
101,62
102,96
106,77
3,48
+3,42
22:15:00
20.12.2024
 6 Monate Chart
Automatic Data Processing
US0530151036
22,43%
19,34%
294,02
291,33
290,00
295,15
2,69
+0,92
02:00:00
21.12.2024
 6 Monate Chart
Darden Restaurants
US2371941053
22,24%
35,12%
187,59
183,44
181,09
188,82
4,15
+2,26
22:15:00
20.12.2024
 6 Monate Chart
Fifth Third Bancorp
US3167731005
22,02%
34,52%
42,93
42,26
41,97
43,13
0,67
+1,59
02:00:00
21.12.2024
 6 Monate Chart
Grainger
US3848021040
21,73%
24,37%
1.092,96
1.081,55
1.072,88
1.096,51
11,41
+1,05
22:15:00
20.12.2024
 6 Monate Chart
Amazon
US0231351067
21,59%
32,01%
224,92
223,29
218,73
226,19
1,63
+0,73
02:00:00
21.12.2024
 6 Monate Chart
Regency Centers
US7588491032
21,55%
16,92%
73,80
72,42
72,27
74,50
1,38
+1,91
02:00:00
21.12.2024
 6 Monate Chart
Corning
US2193501051
21,54%
35,55%
47,31
47,06
46,55
47,31
0,25
+0,53
22:15:00
20.12.2024
 6 Monate Chart
Accenture
IE00B4BNMY34
21,47%
25,90%
366,37
372,16
362,24
372,06
-5,79
-1,56
22:15:00
20.12.2024
 6 Monate Chart
WEC Energy Group
US92939U1060
21,41%
17,05%
94,50
93,26
92,88
94,67
1,24
+1,33
22:15:00
20.12.2024
 6 Monate Chart
eBay
US2786421030
21,27%
26,89%
65,01
63,95
63,39
65,47
1,06
+1,66
02:00:00
21.12.2024
 6 Monate Chart
Allstate
US0200021014
20,38%
26,81%
193,56
189,79
188,43
194,81
3,77
+1,99
22:15:00
20.12.2024
 6 Monate Chart
Southwest Airlines
US8447411088
20,28%
34,55%
33,28
32,78
32,53
33,42
0,50
+1,53
22:15:00
20.12.2024
 6 Monate Chart
MasterCard
US57636Q1040
20,21%
19,67%
528,03
523,28
519,42
532,08
4,75
+0,91
22:15:00
20.12.2024
 6 Monate Chart
Sempra Energy
US8168511090
20,16%
22,30%
86,81
85,90
85,34
87,21
0,91
+1,06
22:15:00
20.12.2024
 6 Monate Chart
DXC Technology
US23355L1061
20,13%
46,28%
20,59
20,02
20,59
20,59
0,57
+2,85
09:10:00
20.12.2024
 6 Monate Chart
Global Payments
US37940X1028
19,77%
38,23%
112,03
110,58
109,69
112,84
1,45
+1,31
22:15:00
20.12.2024
 6 Monate Chart
Molson Coors Brewing Company (MCBC)
US60871R2094
19,68%
23,99%
59,34
58,65
58,31
59,43
0,69
+1,18
22:15:00
20.12.2024
 6 Monate Chart
Erie Indemnity
US29530P1021
19,63%
34,76%
416,48
408,38
405,95
418,82
8,10
+1,98
02:00:00
21.12.2024
 6 Monate Chart
Citigroup
US1729674242
19,60%
32,81%
69,19
68,42
68,05
70,24
0,77
+1,13
22:15:00
20.12.2024
 6 Monate Chart
Altria
US02209S1033
19,57%
20,60%
53,84
52,99
52,87
53,88
0,85
+1,60
22:15:00
20.12.2024
 6 Monate Chart
MetLife
US59156R1086
19,46%
27,75%
81,36
80,11
79,56
82,31
1,25
+1,56
22:15:00
20.12.2024
 6 Monate Chart
Palo Alto Networks
US6974351057
19,26%
34,58%


-
-

 6 Monate Chart
CarMax
US1431301027
19,09%
32,69%
84,27
84,23
82,19
85,40
0,04
+0,05
22:15:00
20.12.2024
 6 Monate Chart
Ventas
US92276F1003
19,04%
20,47%
58,76
57,73
57,95
59,32
1,03
+1,78
22:15:00
20.12.2024
 6 Monate Chart
CF Industries
US1252691001
18,98%
27,76%
84,98
83,82
83,70
85,65
1,16
+1,38
22:15:00
20.12.2024
 6 Monate Chart
Boston Scientific
US1011371077
18,88%
26,07%
88,95
88,66
87,40
89,65
0,29
+0,33
22:15:00
20.12.2024
 6 Monate Chart
Simon Property Group
US8288061091
18,84%
22,44%
171,61
169,26
170,44
174,05
2,35
+1,39
22:15:00
20.12.2024
 6 Monate Chart
Cognizant
US1924461023
18,72%
24,14%
79,23
79,49
78,62
80,26
-0,26
-0,33
02:00:00
21.12.2024
 6 Monate Chart
International Paper
US4601461035
18,65%
38,15%
54,45
53,84
53,53
54,46
0,61
+1,13
22:15:00
20.12.2024
 6 Monate Chart
Johnson Controls International
IE00BY7QL619
18,65%
28,27%
80,64
78,71
78,28
81,02
1,93
+2,45
22:15:00
20.12.2024
 6 Monate Chart
Emerson Electric
US2910111044
18,58%
32,53%
124,09
122,35
121,20
124,75
1,74
+1,42
22:15:00
20.12.2024
 6 Monate Chart
Visa
US92826C8394
18,35%
21,25%
317,71
314,88
312,28
320,00
2,83
+0,90
22:15:00
20.12.2024
 6 Monate Chart
Take Two
US8740541094
18,30%
26,61%
181,97
181,38
180,00
184,11
0,59
+0,33
02:00:00
21.12.2024
 6 Monate Chart
Alliant Energy
US0188021085
18,14%
22,87%
58,95
58,26
58,41
59,09
0,69
+1,18
02:00:00
21.12.2024
 6 Monate Chart
PPL
US69351T1060
17,88%
18,05%
32,43
32,02
31,86
32,46
0,41
+1,28
22:15:00
20.12.2024
 6 Monate Chart
Marriott
US5719032022
17,72%
26,26%
283,96
279,02
276,82
286,71
4,94
+1,77
02:00:00
21.12.2024
 6 Monate Chart
Aflac
US0010551028
17,67%
21,96%
102,69
101,25
100,95
103,16
1,44
+1,42
22:15:00
20.12.2024
 6 Monate Chart
Progressive
US7433151039
17,60%
25,28%
239,97
239,71
237,00
243,27
0,26
+0,11
22:15:00
20.12.2024
 6 Monate Chart
Fastenal
US3119001044
17,25%
26,98%
74,82
74,03
73,48
75,16
0,79
+1,07
02:00:00
21.12.2024
 6 Monate Chart
Sherwin-Williams
US8243481061
17,24%
28,71%
345,47
342,38
339,31
349,33
3,09
+0,90
22:15:00
20.12.2024
 6 Monate Chart
Public Service Enterprise Group
US7445731067
16,79%
27,11%
85,06
83,19
82,22
85,17
1,87
+2,25
22:15:00
20.12.2024
 6 Monate Chart
BlackRock
US09247X1019
16,71%
13,96%
852,00
0,00
0,00
0,00
0,00
+0,00
17:42:00
13.10.2024
 6 Monate Chart
McDonalds
US5801351017
16,32%
17,90%
292,68
290,23
289,38
296,10
2,45
+0,84
22:15:00
20.12.2024
 6 Monate Chart
Cardinal Health
US14149Y1082
16,15%
26,14%
118,28
117,00
116,34
118,84
1,28
+1,09
22:15:00
20.12.2024
 6 Monate Chart
Hilton Worldwide
US43300A2033
16,12%
22,94%
249,42
245,75
244,00
251,96
3,67
+1,49
22:15:00
20.12.2024
 6 Monate Chart
United Rentals
US9113631090
16,05%
42,21%
722,64
710,94
704,10
730,93
11,70
+1,65
22:15:00
20.12.2024
 6 Monate Chart
Invesco
BMG491BT1088
15,87%
30,74%
17,33
16,78
16,65
17,49
0,55
+3,28
22:15:00
20.12.2024
 6 Monate Chart
Allegion
IE00BFRT3W74
15,74%
26,75%
132,18
130,63
130,15
132,69
1,55
+1,19
22:15:00
20.12.2024
 6 Monate Chart
Pinnacle West Capital
US7234841010
15,71%
31,81%
84,96
84,60
84,36
85,64
0,36
+0,43
22:15:00
20.12.2024
 6 Monate Chart
CBOE
US12503M1080
15,69%
24,42%
191,77
194,64
191,77
194,90
-2,87
-1,47
22:15:00
20.12.2024
 6 Monate Chart
VeriSign
US92343E1029
15,62%
27,39%
198,84
193,44
194,98
200,79
5,40
+2,79
02:00:00
21.12.2024
 6 Monate Chart
McCormick
US5797802064
15,48%
21,46%
78,86
78,24
78,14
79,28
0,62
+0,79
22:15:00
20.12.2024
 6 Monate Chart
Ulta Beauty
US90384S3031
15,38%
41,87%
430,01
425,52
421,93
432,88
4,49
+1,06
02:00:00
21.12.2024
 6 Monate Chart
Robert Half
US7703231032
15,25%
31,77%
68,00
68,50
68,00
68,00
-0,50
-0,73
08:11:00
20.12.2024
 6 Monate Chart
O Reilly Automotive
US67103H1077
15,25%
22,44%
1.219,11
1.214,39
1.203,94
1.227,25
4,72
+0,39
02:00:00
21.12.2024
 6 Monate Chart
Bank of America
US0605051046
15,17%
28,85%
44,17
43,38
43,16
44,39
0,79
+1,82
22:15:00
20.12.2024
 6 Monate Chart
Travelers
US89417E1091
15,16%
26,95%
240,76
237,71
235,11
242,43
3,05
+1,28
22:15:00
20.12.2024
 6 Monate Chart
Edison International
US2810201077
14,94%
19,05%
79,52
77,93
77,87
79,60
1,59
+2,04
22:15:00
20.12.2024
 6 Monate Chart
Deere
US2441991054
14,62%
29,46%
432,49
426,63
426,01
436,39
5,86
+1,37
22:15:00
20.12.2024
 6 Monate Chart
Costco Wholesale
US22160K1051
14,50%
24,58%
954,07
954,80
943,25
961,66
-0,73
-0,08
02:00:00
21.12.2024
 6 Monate Chart
Caterpillar
US1491231015
14,33%
30,62%
366,04
360,37
358,00
371,33
5,67
+1,57
22:15:00
20.12.2024
 6 Monate Chart
News B
US65249B2088
14,29%
24,61%
30,70
30,46
30,31
30,82
0,24
+0,79
02:00:00
21.12.2024
 6 Monate Chart
TJX Cos.
US8725401090
14,19%
21,13%
122,00
121,20
121,10
123,50
0,80
+0,66
22:15:00
20.12.2024
 6 Monate Chart
Berkshire Hathaway
US0846707026
13,78%
19,36%
453,20
449,34
447,28
458,57
3,86
+0,86
22:15:00
20.12.2024
 6 Monate Chart
Home Depot
US4370761029
13,65%
23,93%
392,60
385,02
383,37
392,97
7,58
+1,97
22:15:00
20.12.2024
 6 Monate Chart
Under Armour
US9043112062
13,58%
56,23%
7,29
7,33
7,29
7,29
-0,04
-0,55
08:05:00
20.12.2024
 6 Monate Chart
CMS Energy
US1258961002
13,51%
19,13%
66,61
65,76
65,79
66,82
0,85
+1,29
22:15:00
20.12.2024
 6 Monate Chart
NRG Energy
US6293775085
13,36%
40,56%
90,45
89,25
87,93
91,61
1,20
+1,34
22:15:00
20.12.2024
 6 Monate Chart
ResMed
US7611521078
13,34%
39,94%
237,27
231,58
231,01
238,54
5,69
+2,46
22:15:00
20.12.2024
 6 Monate Chart
Rockwell Automation
US7739031091
13,33%
32,86%
289,79
286,00
283,94
292,14
3,79
+1,33
22:15:00
20.12.2024
 6 Monate Chart
Walt Disney
US2546871060
13,19%
24,75%
112,03
111,37
110,50
112,97
0,66
+0,59
22:15:00
20.12.2024
 6 Monate Chart
Starbucks
US8552441094
13,01%
40,60%
87,97
88,76
87,07
89,16
-0,79
-0,89
02:00:00
21.12.2024
 6 Monate Chart
IntercontinentalExchange Group
US45866F1049
12,99%
24,24%
150,31
148,29
148,35
151,31
2,02
+1,36
22:15:00
20.12.2024
 6 Monate Chart
Quest Diagnostics
US74834L1008
12,86%
21,74%
153,10
151,52
151,68
154,07
1,58
+1,04
22:15:00
20.12.2024
 6 Monate Chart
S&P Global
US78409V1044
12,82%
20,50%
491,81
486,56
485,00
494,79
5,25
+1,08
22:15:00
20.12.2024
 6 Monate Chart
Moodys
US6153691059
12,65%
26,50%
466,35
462,09
460,00
470,83
4,26
+0,92
22:15:00
20.12.2024
 6 Monate Chart
FedEx
US31428X1063
12,49%
39,23%
275,73
275,88
271,09
292,16
-0,15
-0,05
22:15:00
20.12.2024
 6 Monate Chart
Paychex
US7043261079
12,46%
22,21%
139,54
137,81
136,58
140,11
1,73
+1,26
02:00:00
21.12.2024
 6 Monate Chart
Mid-America Apartment Communities
US59522J1034
12,42%
18,91%
153,40
149,43
150,08
154,35
3,97
+2,66
22:15:00
20.12.2024
 6 Monate Chart
Ametek
US0311001004
12,39%
29,13%
183,36
182,11
181,52
184,41
1,25
+0,69
22:15:00
20.12.2024
 6 Monate Chart
AvalonBay Communities
US0534841012
12,00%
19,44%
222,17
217,16
217,02
224,00
5,01
+2,31
22:15:00
20.12.2024
 6 Monate Chart
Raytheon Technologies
US75513E1010
11,78%
23,74%
116,48
115,46
114,62
116,78
1,02
+0,88
22:15:00
20.12.2024
 6 Monate Chart
J.B. Hunt Transportation Services
US4456581077
11,62%
30,80%
170,23
168,10
165,50
171,24
2,13
+1,27
02:00:00
21.12.2024
 6 Monate Chart
AutoZone
US0533321024
11,48%
21,68%
3.253,47
3.215,29
3.209,25
3.267,12
38,18
+1,19
22:15:00
20.12.2024
 6 Monate Chart
Exelon
US30161N1019
11,28%
20,40%
37,02
37,19
36,56
37,26
-0,17
-0,46
02:00:00
21.12.2024
 6 Monate Chart
Air Products and Chemicals
US0091581068
11,24%
31,49%
294,99
293,17
292,91
297,25
1,82
+0,62
22:15:00
20.12.2024
 6 Monate Chart
Duke Energy
US26441C2044
10,88%
19,83%
108,28
107,08
107,02
108,67
1,20
+1,12
22:15:00
20.12.2024
 6 Monate Chart
Lowes Companies
US5486611073
10,65%
28,16%
247,72
244,52
244,56
249,15
3,20
+1,31
22:15:00
20.12.2024
 6 Monate Chart
Loews
US5404241086
10,56%
21,13%
83,19
81,66
81,50
83,93
1,53
+1,87
22:15:00
20.12.2024
 6 Monate Chart
Northrop Grumman
US6668071029
10,25%
21,29%
469,54
467,13
464,41
474,34
2,41
+0,52
22:15:00
20.12.2024
 6 Monate Chart
Illinois Tool Works
US4523081093
10,19%
18,47%
258,82
258,11
257,71
262,18
0,71
+0,28
22:15:00
20.12.2024
 6 Monate Chart
UDR
US9026531049
9,92%
17,88%
43,46
42,42
42,70
43,84
1,04
+2,45
22:15:00
20.12.2024
 6 Monate Chart
Masco
US5745991068
9,89%
28,73%
74,39
72,69
72,69
74,56
1,70
+2,34
22:15:00
20.12.2024
 6 Monate Chart
Dominion Energy
US25746U1097
9,82%
22,12%
53,66
52,99
53,01
53,82
0,67
+1,26
22:15:00
20.12.2024
 6 Monate Chart
Alphabet C (ex Google)
US02079K1079
9,76%
28,93%
192,96
189,70
186,40
194,13
3,26
+1,72
02:00:00
21.12.2024
 6 Monate Chart
Republic Services
US7607591002
9,73%
19,27%
203,73
203,95
203,07
205,49
-0,22
-0,11
22:15:00
20.12.2024
 6 Monate Chart
DTE Energy
US2333311072
9,71%
19,71%
120,18
118,11
116,94
120,47
2,07
+1,75
22:15:00
20.12.2024
 6 Monate Chart
Gartner
US3666511072
9,59%
25,65%
491,25
481,22
476,97
491,36
10,03
+2,08
22:15:00
20.12.2024
 6 Monate Chart
Honeywell
US4385161066
9,53%
23,70%
228,32
226,88
224,62
229,75
1,44
+0,63
02:00:00
21.12.2024
 6 Monate Chart
Incyte
US45337C1027
9,48%
35,81%
68,84
67,06
66,89
69,11
1,78
+2,65
02:00:00
21.12.2024
 6 Monate Chart
Electronic Arts
US2855121099
9,13%
22,37%
147,80
147,89
146,73
149,66
-0,09
-0,06
02:00:00
21.12.2024
 6 Monate Chart
Stryker
US8636671013
9,11%
21,71%
364,60
357,14
356,00
364,69
7,46
+2,09
22:15:00
20.12.2024
 6 Monate Chart
Alphabet A (ex Google)
US02079K3059
9,11%
28,45%
191,41
188,51
185,23
192,88
2,90
+1,54
02:00:00
21.12.2024
 6 Monate Chart
Equifax
US2944291051
9,01%
27,19%
258,43
253,66
254,73
262,92
4,77
+1,88
22:15:00
20.12.2024
 6 Monate Chart
Abbott Laboratories
US0028241000
8,90%
20,88%
114,23
112,42
112,64
115,10
1,81
+1,61
22:15:00
20.12.2024
 6 Monate Chart
Arthur J. Gallagher
US3635761097
8,74%
25,36%
283,10
279,09
279,52
286,26
4,01
+1,44
22:15:00
20.12.2024
 6 Monate Chart
NVIDIA
US67066G1040
8,71%
53,39%
134,70
130,68
128,23
135,27
4,02
+3,08
02:00:00
21.12.2024
 6 Monate Chart
Vulcan Materials
US9291601097
8,70%
30,67%
263,13
260,92
259,19
265,66
2,21
+0,85
22:15:00
20.12.2024
 6 Monate Chart
Akamai
US00971T1016
8,67%
26,71%
95,89
94,58
94,09
96,32
1,31
+1,39
02:00:00
21.12.2024
 6 Monate Chart
Eaton
IE00B8KQN827
8,62%
34,80%
338,12
335,64
332,27
341,92
2,48
+0,74
22:15:00
20.12.2024
 6 Monate Chart
American Electric Power
US0255371017
8,54%
24,89%
92,75
91,24
91,30
93,07
1,51
+1,65
02:00:00
21.12.2024
 6 Monate Chart
DaVita HealthCare Partners
US23918K1088
8,45%
29,08%
151,85
147,54
148,43
153,39
4,31
+2,92
22:15:00
20.12.2024
 6 Monate Chart
Marathon Oil
US5658491064
8,18%
28,40%
27,78
0,00
0,00
0,00
0,00
+0,00
05:21:00
06.12.2024
 6 Monate Chart
Sysco
US8718291078
8,02%
20,40%
76,97
76,55
75,94
77,25
0,42
+0,55
22:15:00
20.12.2024
 6 Monate Chart
Cintas
US1729081059
7,89%
27,23%
186,94
182,79
181,40
187,73
4,15
+2,27
02:00:00
21.12.2024
 6 Monate Chart
Equity Residential
US29476L1070
7,87%
20,72%
71,35
69,49
70,12
72,10
1,86
+2,68
22:15:00
20.12.2024
 6 Monate Chart
Mohawk Industries
US6081901042
7,77%
48,82%
119,16
116,82
116,74
120,90
2,34
+2,00
22:15:00
20.12.2024
 6 Monate Chart
Monster Beverage
US61174X1090
7,50%
28,40%
51,72
50,90
50,67
51,89
0,82
+1,61
02:00:00
21.12.2024
 6 Monate Chart
General Motors
US37045V1008
7,14%
41,03%
51,81
50,34
50,09
52,14
1,47
+2,92
22:15:00
20.12.2024
 6 Monate Chart
Henry Schein
US8064071025
6,72%
29,10%
69,82
68,95
68,95
70,25
0,87
+1,26
02:00:00
21.12.2024
 6 Monate Chart
Fidelity National Information Services
US31620M1062
6,70%
21,18%
81,46
80,14
79,76
81,62
1,32
+1,65
22:15:00
20.12.2024
 6 Monate Chart
Tyson Foods
US9024941034
6,66%
26,15%
58,02
58,20
57,78
58,60
-0,18
-0,31
22:15:00
20.12.2024
 6 Monate Chart
UnitedHealth
US91324P1021
6,49%
32,03%
500,13
489,25
489,29
502,49
10,88
+2,22
22:15:00
20.12.2024
 6 Monate Chart
Lockheed Martin
US5398301094
6,42%
23,09%
489,02
479,66
478,00
489,02
9,36
+1,95
22:15:00
20.12.2024
 6 Monate Chart
News
US65249B1098
6,40%
24,80%
27,86
27,61
27,46
27,97
0,25
+0,91
02:00:00
21.12.2024
 6 Monate Chart
Amphenol
US0320951017
6,32%
34,59%
70,58
70,01
68,96
71,16
0,57
+0,81
22:15:00
20.12.2024
 6 Monate Chart
Juniper Networks
US48203R1041
6,29%
15,61%
37,24
37,00
36,87
37,47
0,24
+0,65
22:15:00
20.12.2024
 6 Monate Chart
Southern
US8425871071
6,22%
18,38%
82,86
81,78
81,40
83,10
1,08
+1,32
22:15:00
20.12.2024
 6 Monate Chart
Dover
US2600031080
6,21%
25,46%
189,27
188,94
187,56
190,51
0,33
+0,17
22:15:00
20.12.2024
 6 Monate Chart
Norfolk Southern
US6558441084
5,71%
32,62%
234,15
230,60
230,65
236,57
3,55
+1,54
22:15:00
20.12.2024
 6 Monate Chart
Hartford Financial Services Group
US4165151048
5,70%
23,75%
109,47
107,06
106,65
109,68
2,41
+2,25
22:15:00
20.12.2024
 6 Monate Chart
Hormel Foods
US4404521001
5,60%
21,18%
31,68
31,58
31,52
31,86
0,10
+0,32
22:15:00
20.12.2024
 6 Monate Chart
Pool
US73278L1052
5,60%
37,68%
349,04
340,94
340,79
350,91
8,10
+2,38
02:00:00
21.12.2024
 6 Monate Chart
AbbVie
US00287Y1091
5,46%
30,28%
175,58
171,52
171,00
176,80
4,06
+2,37
22:15:00
20.12.2024
 6 Monate Chart
Intuit
US4612021034
5,33%
31,97%
643,39
636,95
625,00
648,79
6,44
+1,01
02:00:00
21.12.2024
 6 Monate Chart
Essex Property Trust
US2971781057
5,22%
21,03%
283,76
279,01
280,42
286,95
4,75
+1,70
22:15:00
20.12.2024
 6 Monate Chart
Verisk Analytics A
US92345Y1064
5,21%
21,11%
276,86
275,58
274,35
279,42
1,28
+0,46
02:00:00
21.12.2024
 6 Monate Chart
FirstEnergy
US3379321074
5,08%
19,07%
39,79
39,16
38,90
39,87
0,63
+1,61
22:15:00
20.12.2024
 6 Monate Chart
ANSYS
US03662Q1058
5,02%
25,84%
338,38
334,48
331,47
340,48
3,90
+1,17
02:00:00
21.12.2024
 6 Monate Chart
SBA Communications REIT (A)
US78410G1040
4,88%
25,59%
203,57
198,24
199,89
204,58
5,33
+2,69
02:00:00
21.12.2024
 6 Monate Chart
CenterPoint Energy
US15189T1079
4,86%
26,74%
32,54
31,76
31,65
32,75
0,78
+2,46
22:15:00
20.12.2024
 6 Monate Chart
Fortune Brands Home Security
US34964C1062
4,76%
34,45%
66,00
67,00
66,00
66,00
-1,00
-1,49
08:05:00
20.12.2024
 6 Monate Chart
Prudential Financial
US7443201022
4,05%
26,28%
117,83
115,47
114,74
118,79
2,36
+2,04
22:15:00
20.12.2024
 6 Monate Chart
PerkinElmer
US7140461093
4,02%
29,91%
112,56
110,54
110,15
113,55
2,02
+1,83
22:15:00
20.12.2024
 6 Monate Chart
Boeing
US0970231058
3,98%
36,37%
177,35
177,04
175,40
182,00
0,31
+0,18
22:15:00
20.12.2024
 6 Monate Chart
Union Pacific
US9078181081
3,89%
23,11%
226,32
223,15
221,91
227,82
3,17
+1,42
22:15:00
20.12.2024
 6 Monate Chart
Comcast
US20030N1019
3,84%
28,39%
38,22
37,40
37,31
38,30
0,82
+2,19
02:00:00
21.12.2024
 6 Monate Chart
Perrigo Company
IE00BGH1M568
3,75%
29,83%
24,64
24,38
24,64
24,64
0,26
+1,07
08:07:00
20.12.2024
 6 Monate Chart
Ross Stores
US7782961038
3,55%
29,08%
149,15
147,79
147,82
151,20
1,36
+0,92
02:00:00
21.12.2024
 6 Monate Chart
Charles Schwab
US8085131055
3,50%
37,08%
74,31
73,62
73,32
74,99
0,69
+0,94
22:15:00
20.12.2024
 6 Monate Chart
Fortive
US34959J1088
3,39%
23,87%
74,45
73,24
72,91
74,54
1,21
+1,65
22:15:00
20.12.2024
 6 Monate Chart
Agilent Technologies
US00846U1016
3,38%
27,06%
134,51
133,19
133,23
135,48
1,32
+0,99
22:15:00
20.12.2024
 6 Monate Chart
Medtronic
IE00BTN1Y115
3,21%
17,48%
81,03
79,99
79,84
81,26
1,04
+1,30
22:15:00
20.12.2024
 6 Monate Chart
Procter Gamble
US7427181091
2,97%
16,05%
168,06
169,19
167,54
169,82
-1,13
-0,67
22:15:00
20.12.2024
 6 Monate Chart
Zimmer Biomet
US98956P1021
2,85%
24,99%
107,12
105,81
105,34
107,78
1,31
+1,24
22:15:00
20.12.2024
 6 Monate Chart
Verizon
US92343V1044
2,65%
21,16%
39,93
39,97
39,92
40,38
-0,04
-0,10
22:15:00
20.12.2024
 6 Monate Chart
Martin Marietta Materials
US5732841060
2,59%
29,74%
533,69
525,77
524,05
540,22
7,92
+1,51
22:15:00
20.12.2024
 6 Monate Chart
Realty
US7561091049
2,49%
17,13%
52,79
51,76
52,05
53,55
1,03
+1,99
22:15:00
20.12.2024
 6 Monate Chart
D.R. Horton
US23331A1097
2,29%
38,67%
139,61
137,24
137,42
140,68
2,37
+1,73
22:15:00
20.12.2024
 6 Monate Chart
Paccar
US6937181088
2,15%
32,64%
105,32
107,51
104,00
106,73
-2,19
-2,04
02:00:00
21.12.2024
 6 Monate Chart
Coca-Cola
US1912161007
2,04%
15,44%
62,55
62,45
62,30
63,06
0,10
+0,16
22:15:00
20.12.2024
 6 Monate Chart
Consolidated Edison
US2091151041
1,99%
19,34%
90,03
89,07
88,78
90,53
0,96
+1,08
22:15:00
20.12.2024
 6 Monate Chart
Public Storage
US74460D1090
1,84%
23,76%
297,50
289,33
291,44
302,85
8,17
+2,82
22:15:00
20.12.2024
 6 Monate Chart
Marsh McLennan Cos.
US5717481023
1,75%
17,91%
211,74
210,35
210,07
214,03
1,39
+0,66
22:15:00
20.12.2024
 6 Monate Chart
Wynn Resorts
US9831341071
1,52%
37,69%
88,95
88,31
88,05
90,06
0,64
+0,72
02:00:00
21.12.2024
 6 Monate Chart
Hologic
US4364401012
1,49%
18,66%
71,65
70,76
70,50
71,95
0,89
+1,26
02:00:00
21.12.2024
 6 Monate Chart
NextEra Energy
US65339F1012
1,48%
26,42%
71,67
69,77
69,40
71,97
1,90
+2,72
22:15:00
20.12.2024
 6 Monate Chart
Waste Management
US94106L1098
1,47%
22,15%
205,83
205,53
204,50
207,18
0,30
+0,15
22:15:00
20.12.2024
 6 Monate Chart
PulteGroup
US7458671010
1,36%
37,96%
110,52
108,89
108,68
111,18
1,63
+1,50
22:15:00
20.12.2024
 6 Monate Chart
Hewlett Packard Enterprise
US42824C1099
0,78%
41,06%
21,61
20,89
20,63
21,64
0,72
+3,45
22:15:00
20.12.2024
 6 Monate Chart
Chipotle Mexican Grill
US1696561059
0,77%
33,04%
61,87
61,74
61,40
62,88
0,13
+0,21
22:15:00
20.12.2024
 6 Monate Chart
EOG Resources
US26875P1012
0,69%
27,07%
119,04
118,22
117,62
119,91
0,82
+0,69
22:15:00
20.12.2024
 6 Monate Chart
J. M. Smucker
US8326964058
0,67%
25,99%
109,89
108,97
108,55
110,50
0,92
+0,84
22:15:00
20.12.2024
 6 Monate Chart
Interpublic Group of Cos.
US4606901001
0,55%
33,82%
29,07
28,63
28,46
29,34
0,44
+1,54
22:15:00
20.12.2024
 6 Monate Chart
Johnson Johnson
US4781601046
0,53%
15,56%
144,47
143,58
143,00
145,47
0,89
+0,62
22:15:00
20.12.2024
 6 Monate Chart
Omnicom Group
US6819191064
0,34%
27,44%
88,86
87,89
87,00
89,79
0,97
+1,10
22:15:00
20.12.2024
 6 Monate Chart
YUM! Brands
US9884981013
0,16%
17,85%
132,36
130,36
130,22
133,35
2,00
+1,53
22:15:00
20.12.2024
 6 Monate Chart

S&P 500 Verlierer

Name
ISIN
+/- 6 Monate
Vola 6 Monate
Letzter
Vortag
Tief
Hoch
+/- aktuell
% aktuell
Zeit
Datum
6 Monate Chart
Weyerhaeuser
US9621661043
-0,08%
23,61%
27,50
27,21
27,21
27,87
0,29
+1,07
22:15:00
20.12.2024
 6 Monate Chart
CoStar Group
US22160N1090
-0,18%
28,77%
71,44
69,84
69,61
71,83
1,60
+2,29
02:00:00
21.12.2024
 6 Monate Chart
Ecolab
US2788651006
-0,44%
21,04%
238,29
235,53
235,00
239,49
2,76
+1,17
22:15:00
20.12.2024
 6 Monate Chart
Host Hotels Resorts
US44107P1049
-0,60%
30,49%
18,20
17,63
17,43
18,36
0,57
+3,23
02:00:00
21.12.2024
 6 Monate Chart
Microsoft
US5949181045
-0,81%
22,25%
436,60
437,03
428,68
443,70
-0,43
-0,10
02:00:00
21.12.2024
 6 Monate Chart
DuPont de Nemours
US26614N1028
-0,85%
25,27%
77,28
76,85
76,75
77,90
0,43
+0,56
22:15:00
20.12.2024
 6 Monate Chart
Church Dwight
US1713401024
-0,88%
23,07%
106,10
105,85
105,04
106,52
0,25
+0,24
22:15:00
20.12.2024
 6 Monate Chart
Eversource Energy
US30040W1080
-0,93%
26,76%
56,95
55,90
55,82
57,10
1,05
+1,88
22:15:00
20.12.2024
 6 Monate Chart
AmerisourceBergen
US03073E1055
-0,99%
20,37%
227,69
226,27
225,73
229,29
1,42
+0,63
22:15:00
20.12.2024
 6 Monate Chart
Becton, Dickinson
US0758871091
-1,31%
22,84%
227,68
223,83
223,96
229,21
3,85
+1,72
22:15:00
20.12.2024
 6 Monate Chart
General Mills
US3703341046
-1,32%
20,20%
63,61
64,01
63,33
64,50
-0,40
-0,62
22:15:00
20.12.2024
 6 Monate Chart
BorgWarner
US0997241064
-1,69%
31,15%
31,88
31,48
31,26
32,04
0,40
+1,27
22:15:00
20.12.2024
 6 Monate Chart
American International Group (AIG)
US0268747849
-2,00%
24,48%
72,69
71,09
70,85
73,42
1,60
+2,25
22:15:00
20.12.2024
 6 Monate Chart
McKesson
US58155Q1031
-2,02%
35,97%
579,74
579,22
572,37
583,91
0,52
+0,09
22:15:00
20.12.2024
 6 Monate Chart
ConAgra Foods
US2058871029
-2,24%
25,49%
27,11
26,81
26,72
27,24
0,30
+1,12
22:15:00
20.12.2024
 6 Monate Chart
T. Rowe Price Group
US74144T1088
-2,29%
27,81%
116,12
112,97
112,37
116,77
3,15
+2,79
02:00:00
21.12.2024
 6 Monate Chart
Linde
IE000S9YS762
-2,32%
16,42%


-
-

 6 Monate Chart
CSX
US1264081035
-2,39%
27,58%
31,85
31,58
31,44
32,20
0,27
+0,85
02:00:00
21.12.2024
 6 Monate Chart
Brown-Forman B
US1156372096
-2,54%
28,06%
41,28
41,36
40,94
41,65
-0,08
-0,19
22:15:00
20.12.2024
 6 Monate Chart
Colgate-Palmolive
US1941621039
-2,56%
17,22%
92,03
92,92
91,49
93,00
-0,89
-0,96
22:15:00
20.12.2024
 6 Monate Chart
Pfizer
US7170811035
-2,57%
22,70%
26,36
25,77
25,76
26,49
0,59
+2,29
22:15:00
20.12.2024
 6 Monate Chart
Texas Instruments
US8825081040
-2,81%
28,65%
186,87
184,47
183,35
188,47
2,40
+1,30
02:00:00
21.12.2024
 6 Monate Chart
American Water Works
US0304201033
-3,05%
22,06%
125,92
123,83
122,71
126,25
2,09
+1,69
22:15:00
20.12.2024
 6 Monate Chart
Roper Technolgies
US7766961061
-3,13%
20,00%
525,40
521,75
518,50
529,88
3,65
+0,70
02:00:00
21.12.2024
 6 Monate Chart
Albemarle
US0126531013
-3,14%
64,03%
88,65
88,92
87,59
90,32
-0,27
-0,30
22:15:00
20.12.2024
 6 Monate Chart
Crown Castle
US22822V1017
-3,24%
24,50%
90,66
90,73
89,66
91,78
-0,07
-0,08
22:15:00
20.12.2024
 6 Monate Chart
ExxonMobil
US30231G1022
-3,32%
24,15%
105,87
105,51
104,86
106,13
0,36
+0,34
22:15:00
20.12.2024
 6 Monate Chart
Principal Financial Group
US74251V1026
-3,36%
30,83%
77,30
75,18
74,70
77,56
2,12
+2,82
02:00:00
21.12.2024
 6 Monate Chart
PPG Industries
US6935061076
-3,43%
21,36%
120,21
119,52
118,61
121,78
0,69
+0,58
22:15:00
20.12.2024
 6 Monate Chart
Stanley Black Decker
US8545021011
-3,43%
34,60%
82,00
79,43
79,70
82,67
2,57
+3,24
22:15:00
20.12.2024
 6 Monate Chart
Prologis
US74340W1036
-3,45%
24,79%
103,32
101,40
101,89
104,79
1,92
+1,89
22:15:00
20.12.2024
 6 Monate Chart
Best Buy
US0865161014
-3,52%
34,22%
85,55
85,20
83,46
85,93
0,35
+0,41
22:15:00
20.12.2024
 6 Monate Chart
Kimberly-Clark
US4943681035
-3,56%
19,23%
131,32
131,45
131,09
132,31
-0,13
-0,10
22:15:00
20.12.2024
 6 Monate Chart
Thermo Fisher Scientific
US8835561023
-3,56%
24,51%
524,05
516,69
516,69
526,05
7,36
+1,42
22:15:00
20.12.2024
 6 Monate Chart
TransDigm Group
US8936411003
-3,64%
33,51%
1.276,15
1.260,12
1.247,00
1.287,10
16,03
+1,27
22:15:00
20.12.2024
 6 Monate Chart
American Tower
US03027X1000
-4,04%
25,59%
183,73
179,40
181,98
186,49
4,33
+2,41
22:15:00
20.12.2024
 6 Monate Chart
Campbell Soup
US1344291091
-4,30%
23,46%
41,50
41,58
41,14
41,84
-0,08
-0,19
02:00:00
21.12.2024
 6 Monate Chart
The Hershey
US4278661081
-4,32%
31,62%
170,26
168,94
168,80
171,98
1,32
+0,78
22:15:00
20.12.2024
 6 Monate Chart
Cadence Design Systems
US1273871087
-4,33%
40,74%
301,47
299,87
296,39
306,19
1,60
+0,53
02:00:00
21.12.2024
 6 Monate Chart
Hasbro
US4180561072
-4,34%
36,85%
57,58
56,51
56,45
57,86
1,07
+1,89
02:00:00
21.12.2024
 6 Monate Chart
Lennar
US5260571048
-4,67%
30,16%
138,08
138,40
136,60
139,68
-0,32
-0,23
22:15:00
20.12.2024
 6 Monate Chart
Sealed Air
US81211K1007
-4,73%
28,82%
32,20
32,60
32,20
32,20
-0,40
-1,23
08:05:00
20.12.2024
 6 Monate Chart
Gap
US3647601083
-4,75%
58,13%
22,47
22,74
22,47
22,76
-0,28
-1,21
14:38:00
20.12.2024
 6 Monate Chart
Extra Space Storage
US30225T1025
-4,86%
22,54%
147,00
142,35
144,01
149,43
4,65
+3,27
22:15:00
20.12.2024
 6 Monate Chart
Universal Health Services
US9139031002
-5,06%
35,77%
180,11
175,80
176,31
180,94
4,31
+2,45
22:15:00
20.12.2024
 6 Monate Chart
Eastman Chemical Company
US2774321002
-5,23%
25,07%
91,76
90,03
89,11
92,16
1,73
+1,92
22:15:00
20.12.2024
 6 Monate Chart
Everest Reinsurance Group
BMG3223R1088
-5,38%
30,26%
356,64
349,36
346,48
359,39
7,28
+2,08
22:15:00
20.12.2024
 6 Monate Chart
The Kraft Heinz Company
US5007541064
-5,41%
20,97%
30,52
30,10
30,01
30,67
0,42
+1,40
02:00:00
21.12.2024
 6 Monate Chart
NetApp
US64110D1046
-5,68%
35,32%
118,45
116,58
115,53
119,82
1,87
+1,60
02:00:00
21.12.2024
 6 Monate Chart
United Parcel Service
US9113121068
-5,69%
28,02%
125,68
122,65
122,06
126,80
3,03
+2,47
22:15:00
20.12.2024
 6 Monate Chart
Ball
US0584981064
-5,84%
23,56%
55,80
55,36
55,07
56,45
0,44
+0,79
22:15:00
20.12.2024
 6 Monate Chart
HP
US40434L1052
-5,85%
36,25%
32,94
32,46
32,15
33,19
0,48
+1,48
22:15:00
20.12.2024
 6 Monate Chart
IQVIA
US46266C1053
-6,36%
32,09%
197,27
191,52
191,48
200,09
5,75
+3,00
22:15:00
20.12.2024
 6 Monate Chart
Target
US87612E1064
-6,38%
47,86%
131,48
130,43
129,36
132,31
1,05
+0,81
22:15:00
20.12.2024
 6 Monate Chart
Newmont Mining
US6516391066
-6,61%
39,48%
38,28
37,02
37,21
38,44
1,26
+3,40
22:15:00
20.12.2024
 6 Monate Chart
Danaher
US2358511028
-7,17%
26,16%
228,55
226,16
225,42
230,77
2,39
+1,06
22:15:00
20.12.2024
 6 Monate Chart
PepsiCo
US7134481081
-7,18%
17,02%
152,79
151,47
150,61
153,48
1,32
+0,87
02:00:00
21.12.2024
 6 Monate Chart
Chevron
US1667641005
-7,27%
24,07%
142,85
141,15
140,57
142,85
1,70
+1,20
22:15:00
20.12.2024
 6 Monate Chart
Coterra Energy
US1270971039
-7,50%
29,07%
23,68
23,67
23,45
23,93
0,01
+0,04
22:15:00
20.12.2024
 6 Monate Chart
Airbnb
US0090661010
-7,53%
38,41%


-
-

 6 Monate Chart
HCA
US40412C1018
-7,61%
28,89%
303,62
297,52
298,54
304,83
6,10
+2,05
22:15:00
20.12.2024
 6 Monate Chart
Analog Devices
US0326541051
-8,02%
35,01%
211,78
207,78
205,94
213,26
4,00
+1,93
02:00:00
21.12.2024
 6 Monate Chart
International Flavors Fragrances
US4595061015
-8,14%
29,77%
85,74
85,94
84,93
86,77
-0,20
-0,23
22:15:00
20.12.2024
 6 Monate Chart
Eli Lilly
US5324571083
-8,23%
38,40%
767,76
757,54
766,70
809,44
10,22
+1,35
22:15:00
20.12.2024
 6 Monate Chart
Mondelez
US6092071058
-8,60%
20,49%
59,39
59,27
59,11
60,24
0,12
+0,20
02:00:00
21.12.2024
 6 Monate Chart
General Dynamics
US3695501086
-8,63%
24,26%
263,64
260,28
258,93
267,35
3,36
+1,29
22:15:00
20.12.2024
 6 Monate Chart
Centene
US15135B1017
-8,67%
39,98%
59,58
59,71
59,01
60,69
-0,13
-0,22
22:15:00
20.12.2024
 6 Monate Chart
FMC
US3024913036
-8,75%
33,20%
50,15
47,86
48,25
50,99
2,29
+4,78
22:15:00
20.12.2024
 6 Monate Chart
Franklin Resources
US3546131018
-8,81%
35,62%
20,49
19,97
19,95
20,92
0,52
+2,60
22:15:00
20.12.2024
 6 Monate Chart
Textron
US8832031012
-9,30%
26,81%
76,85
75,82
75,36
77,58
1,03
+1,36
22:15:00
20.12.2024
 6 Monate Chart
Expeditors International of Washington
US3021301094
-10,56%
22,32%
111,48
112,74
111,07
113,36
-1,26
-1,12
22:15:00
20.12.2024
 6 Monate Chart
Hess
US42809H1077
-10,67%
26,66%
128,19
127,66
127,36
129,09
0,53
+0,42
22:15:00
20.12.2024
 6 Monate Chart
LKQ
US5018892084
-10,82%
34,81%
36,88
36,00
35,93
37,31
0,88
+2,44
02:00:00
21.12.2024
 6 Monate Chart
The Western Union Company
US9598021098
-10,86%
24,87%
10,26
10,35
10,26
10,26
-0,09
-0,87
08:11:00
20.12.2024
 6 Monate Chart
Constellation Brands A
US21036P1084
-10,87%
21,67%
227,63
227,05
226,54
228,99
0,58
+0,26
22:15:00
20.12.2024
 6 Monate Chart
The Mosaic
US61945C1036
-11,14%
40,16%
24,07
23,88
23,84
24,37
0,19
+0,80
22:15:00
20.12.2024
 6 Monate Chart
Amgen
US0311621009
-11,40%
31,09%
263,38
261,19
262,81
269,02
2,19
+0,84
02:00:00
21.12.2024
 6 Monate Chart
Align Technology
US0162551016
-11,62%
38,59%
211,06
213,58
210,85
214,56
-2,52
-1,18
02:00:00
21.12.2024
 6 Monate Chart
ConocoPhillips
US20825C1045
-12,32%
28,80%
95,12
95,18
94,30
96,38
-0,06
-0,06
22:15:00
20.12.2024
 6 Monate Chart
Baxter International
US0718131099
-12,36%
31,11%
29,50
28,90
29,24
29,99
0,60
+2,08
22:15:00
20.12.2024
 6 Monate Chart
Adobe
US00724F1012
-12,96%
34,54%
447,17
437,39
433,37
450,90
9,78
+2,24
02:00:00
21.12.2024
 6 Monate Chart
Alexandria Real Estate Equities
US0152711091
-13,43%
30,24%
99,17
97,29
98,30
100,75
1,88
+1,93
22:15:00
20.12.2024
 6 Monate Chart
Xylem
US98419M1009
-13,69%
28,41%
117,14
116,43
115,97
118,10
0,71
+0,61
22:15:00
20.12.2024
 6 Monate Chart
Leggett Platt
US5246601075
-13,97%
50,95%
9,45
9,63
9,45
9,46
-0,18
-1,91
18:11:00
20.12.2024
 6 Monate Chart
Skyworks Solutions
US83088M1027
-14,31%
35,20%
88,75
88,26
87,82
90,15
0,49
+0,56
02:00:00
21.12.2024
 6 Monate Chart
Mettler-Toledo International
US5926881054
-14,35%
31,61%
1.230,74
1.206,02
1.206,07
1.238,21
24,72
+2,05
22:15:00
20.12.2024
 6 Monate Chart
Ford Motor
US3453708600
-14,36%
44,41%
9,88
9,74
9,76
9,96
0,14
+1,44
22:15:00
20.12.2024
 6 Monate Chart
Avery Dennison
US0536111091
-14,76%
20,52%
188,13
186,26
186,26
190,06
1,87
+1,00
22:15:00
20.12.2024
 6 Monate Chart
IDEXX Laboratories
US45168D1046
-14,95%
26,31%
412,26
409,03
404,68
417,99
3,23
+0,79
02:00:00
21.12.2024
 6 Monate Chart
Vertex Pharmaceuticals
US92532F1003
-15,30%
33,30%
397,27
396,64
386,66
401,15
0,63
+0,16
02:00:00
21.12.2024
 6 Monate Chart
A.O. Smith
US8318652091
-15,93%
27,33%
68,72
68,44
68,09
69,37
0,28
+0,41
22:15:00
20.12.2024
 6 Monate Chart
Synopsys
US8716071076
-16,27%
41,33%
492,18
493,35
485,54
501,25
-1,17
-0,24
02:00:00
21.12.2024
 6 Monate Chart
Archer Daniels Midland
US0394831020
-16,43%
27,37%
50,49
49,38
49,39
50,95
1,11
+2,25
22:15:00
20.12.2024
 6 Monate Chart
Genuine Parts
US3724601055
-16,44%
39,40%
115,73
114,62
113,66
116,63
1,11
+0,97
22:15:00
20.12.2024
 6 Monate Chart
The Cigna Group Registered
US1255231003
-16,62%
32,44%
276,92
274,80
274,00
280,37
2,12
+0,77
22:15:00
20.12.2024
 6 Monate Chart
Edwards Lifesciences
US28176E1082
-16,84%
50,43%
74,81
73,93
73,00
75,26
0,88
+1,19
22:15:00
20.12.2024
 6 Monate Chart
Schlumberger
AN8068571086
-17,33%
32,58%
36,83
36,91
36,64
37,38
-0,08
-0,22
22:15:00
20.12.2024
 6 Monate Chart
MGM Resorts International
US5529531015
-17,63%
36,51%
34,16
33,44
33,38
34,82
0,72
+2,15
22:15:00
20.12.2024
 6 Monate Chart
Dell Technologies
US24703L2025
-18,03%
49,69%
115,77
111,96
110,33
116,46
3,81
+3,40
22:15:00
20.12.2024
 6 Monate Chart
Phillips 66
US7185461040
-18,27%
30,09%
110,37
110,35
109,98
112,01
0,02
+0,02
22:15:00
20.12.2024
 6 Monate Chart
Lyondellbasell Industries
NL0009434992
-18,75%
24,92%
73,50
72,97
72,97
74,35
0,53
+0,73
22:15:00
20.12.2024
 6 Monate Chart
Freeport-McMoRan
US35671D8570
-19,26%
35,62%
38,86
38,24
38,16
39,29
0,62
+1,62
22:15:00
20.12.2024
 6 Monate Chart
Aptiv (ex Delphi Automotive)
JE00B783TY65
-19,45%
41,41%
54,87
55,00
0,00
0,00
-0,13
-0,24
08:04:00
17.12.2024
 6 Monate Chart
Nike
US6541061031
-19,58%
40,02%
76,94
77,10
74,89
78,00
-0,16
-0,21
22:15:00
20.12.2024
 6 Monate Chart
Western Digital
US9581021055
-19,81%
46,08%
60,24
59,62
58,99
61,45
0,62
+1,04
02:00:00
21.12.2024
 6 Monate Chart
Halliburton
US4062161017
-20,06%
36,45%
25,97
25,77
25,51
26,27
0,20
+0,78
22:15:00
20.12.2024
 6 Monate Chart
Valero Energy
US91913Y1001
-20,49%
33,63%
118,59
118,93
117,30
119,24
-0,34
-0,29
22:15:00
20.12.2024
 6 Monate Chart
Huntington Ingalls Industries
US4464131063
-20,84%
45,35%
190,45
187,61
190,38
197,94
2,84
+1,51
22:15:00
20.12.2024
 6 Monate Chart
Merck
US58933Y1055
-21,14%
23,93%
98,05
99,52
98,00
99,68
-1,47
-1,48
22:15:00
20.12.2024
 6 Monate Chart
Marathon Petroleum
US56585A1025
-21,78%
33,30%
133,38
131,65
130,94
133,38
1,73
+1,31
22:15:00
20.12.2024
 6 Monate Chart
Occidental Petroleum
US6745991058
-22,02%
28,22%
47,13
45,36
45,66
48,00
1,77
+3,90
22:15:00
20.12.2024
 6 Monate Chart
KLA-Tencor
US4824801009
-22,28%
51,52%
629,37
622,18
615,37
640,85
7,19
+1,16
02:00:00
21.12.2024
 6 Monate Chart
NXP Semiconductors
NL0009538784
-22,42%
38,72%
210,24
207,27
205,01
213,35
2,97
+1,43
02:00:00
21.12.2024
 6 Monate Chart
Nucor
US6703461052
-23,86%
44,25%
116,58
115,78
114,50
117,86
0,80
+0,69
22:15:00
20.12.2024
 6 Monate Chart
AMD (Advanced Micro Devices)
US0079031078
-24,07%
45,03%
119,21
118,88
117,92
121,86
0,33
+0,28
02:00:00
21.12.2024
 6 Monate Chart
CVS Health
US1266501006
-25,23%
39,83%
44,36
43,78
43,69
44,75
0,58
+1,32
22:15:00
20.12.2024
 6 Monate Chart
Dow
US2605571031
-25,44%
25,76%
39,94
39,10
38,97
40,28
0,84
+2,15
22:15:00
20.12.2024
 6 Monate Chart
QUALCOMM
US7475251036
-25,81%
39,78%
152,89
150,40
149,48
154,57
2,49
+1,66
02:00:00
21.12.2024
 6 Monate Chart
DENTSPLY SIRONA
US24906P1093
-26,06%
46,61%
17,79
17,74
17,49
17,79
0,06
+0,31
21:50:00
20.12.2024
 6 Monate Chart
Lam Research
US5128071082
-26,16%
30,97%
733,30
738,70
0,00
0,00
-5,40
-0,73
16:01:00
02.10.2024
 6 Monate Chart
Applied Materials
US0382221051
-27,78%
44,96%
163,59
161,44
159,00
164,69
2,15
+1,33
02:00:00
21.12.2024
 6 Monate Chart
Elevance Health
US0367521038
-29,34%
26,90%
365,96
366,48
365,11
371,97
-0,52
-0,14
22:15:00
20.12.2024
 6 Monate Chart
Enphase Energy
US29355A1079
-31,29%
64,79%
71,45
65,80
66,22
71,88
5,65
+8,59
02:00:00
21.12.2024
 6 Monate Chart
Regeneron Pharmaceuticals
US75886F1075
-31,35%
30,17%
701,85
708,25
701,02
716,54
-6,40
-0,90
02:00:00
21.12.2024
 6 Monate Chart
AES
US00130H1059
-31,68%
42,55%
13,00
12,44
12,36
13,10
0,56
+4,50
22:15:00
20.12.2024
 6 Monate Chart
Devon Energy
US25179M1036
-31,71%
33,06%
30,77
30,52
30,40
31,13
0,25
+0,82
22:15:00
20.12.2024
 6 Monate Chart
Estée Lauder Companies
US5184391044
-31,81%
52,03%
74,36
74,70
73,97
75,53
-0,34
-0,46
22:15:00
20.12.2024
 6 Monate Chart
Humana
US4448591028
-31,85%
51,00%
247,10
235,78
235,11
252,53
11,32
+4,80
22:15:00
20.12.2024
 6 Monate Chart
Biogen
US09062X1037
-33,22%
27,06%
146,47
147,39
145,26
147,85
-0,92
-0,62
02:00:00
21.12.2024
 6 Monate Chart
Dollar Tree
US2567461080
-34,06%
54,76%
72,94
69,06
68,83
73,00
3,88
+5,62
02:00:00
21.12.2024
 6 Monate Chart
Advance Auto Parts
US00751Y1064
-34,57%
54,39%
40,16
41,20
40,16
40,16
-1,04
-2,52
08:11:00
20.12.2024
 6 Monate Chart
Qorvo
US74736K1016
-34,99%
44,39%
70,85
68,80
68,49
71,31
2,05
+2,98
02:00:00
21.12.2024
 6 Monate Chart
Micron Technology
US5951121038
-35,65%
59,50%
90,12
87,09
83,54
90,25
3,03
+3,48
02:00:00
21.12.2024
 6 Monate Chart
Microchip Technology
US5950171042
-35,72%
45,53%
55,51
55,99
55,35
57,07
-0,48
-0,86
02:00:00
21.12.2024
 6 Monate Chart
Intel
US4581401001
-36,08%
61,32%
19,52
19,06
18,91
19,76
0,46
+2,41
02:00:00
21.12.2024
 6 Monate Chart
Walgreens Boots Alliance
US9314271084
-39,27%
61,44%
9,55
9,35
9,29
9,62
0,20
+2,14
02:00:00
21.12.2024
 6 Monate Chart
Dollar General
US2566771059
-40,56%
52,71%
76,40
73,89
74,21
76,80
2,51
+3,40
22:15:00
20.12.2024
 6 Monate Chart
Super Micro Computer
US86800U3023
-64,22%
123,67%
31,59
31,24
30,52
33,46
0,35
+1,12
02:00:00
21.12.2024
 6 Monate Chart

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