S&P 500

Kaufen

Verkaufen

S&P 500 handeln

6.552,51 PKT -182,60 PKT -2,71 %

21:01 offiziell, realtime

6.595,25 USD -184,00 USD -2,71 %

20:02 future, verzögert

Aktien, ETFs, Sparpläne & Kryptos zu Top-Konditionen beim Testsieger von finanztip.de handeln!

JETZT LOSLEGEN

WKN A0AET0

ISIN US78378X1072

S&P 500 - Top/Flops

S&P 500 Gewinner

Name ISIN	+/- 1 Jahr Vola 1 Jahr	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
Palantir US69608A1088	304,76% 71,75%	175,44 185,47	175,25 187,10	-10,03 -5,41	21:20:00 10.10.2025
AppLovin US03831W1080	293,05% 96,04%			- -
Tapestry US8760301072	139,49% 48,69%	108,22 113,48	108,22 112,94	-5,26 -4,64	20:15:00 10.10.2025
Western Digital US9581021055	130,90% 51,82%	115,42 119,70	115,07 121,79	-4,28 -3,58	21:20:00 10.10.2025
Coinbase US19260Q1076	119,28% 83,36%	357,01 387,00	351,66 402,00	-29,99 -7,75	21:20:00 10.10.2025
Interactive Brokers Group US45841N1072	84,74% 47,45%	69,01 72,62	68,82 73,30	-3,61 -4,97	21:20:00 10.10.2025
Amphenol US0320951017	83,36% 38,18%	121,70 126,25	121,44 127,48	-4,55 -3,60	20:15:00 10.10.2025
DoorDash US25809K1051	82,02% 39,86%			- -
Micron Technology US5951121038	78,44% 59,84%	181,60 192,33	179,67 193,40	-10,73 -5,58	21:20:00 10.10.2025
NRG Energy US6293775085	76,81% 63,28%	160,43 168,25	160,38 168,77	-7,82 -4,65	20:15:00 10.10.2025
Corning US2193501051	75,32% 35,50%	82,98 87,19	82,96 87,77	-4,21 -4,83	20:15:00 10.10.2025
Broadcom US11135F1012	75,16% 58,43%	324,63 345,02	324,05 350,60	-20,39 -5,91	21:20:00 10.10.2025
Tesla US88160R1014	70,12% 72,10%	413,49 435,54	411,45 443,13	-22,05 -5,06	21:20:00 10.10.2025
Lam Research US5128073062	60,66% 48,36%	131,37 141,00	131,02 141,79	-9,63 -6,83	21:20:00 10.10.2025
Ralph Lauren A US7512121010	59,24% 46,18%	309,42 322,93	309,13 323,92	-13,51 -4,18	20:15:00 10.10.2025
Netflix US64110L1061	59,12% 32,92%	1.220,08 1.231,07	1.219,10 1.247,00	-10,99 -0,89	21:20:00 10.10.2025
United Airlines US9100471096	58,31% 62,39%	96,67 101,34	96,39 103,85	-4,67 -4,61	21:20:00 10.10.2025
Take Two US8740541094	58,31% 30,76%	251,97 256,69	251,00 257,90	-4,72 -1,84	21:20:00 10.10.2025
Oracle US68389X1054	57,82% 58,72%	292,96 296,96	292,21 307,65	-4,00 -1,35	20:15:00 10.10.2025
Intel US4581401001	52,21% 65,07%	36,37 37,80	36,30 39,65	-1,43 -3,78	21:20:00 10.10.2025
Newmont US6516391066	52,03% 39,73%	85,14 85,21	84,75 86,68	-0,07 -0,08	20:15:00 10.10.2025
Royal Caribbean Cruises LR0008862868	50,90% 47,89%	304,62 306,99	303,54 313,00	-2,37 -0,77	20:15:00 10.10.2025
F5 Networks US3156161024	47,59% 41,35%	331,75 342,35	331,39 345,00	-10,60 -3,10	21:20:00 10.10.2025
Ulta Beauty US90384S3031	46,45% 38,35%	549,28 561,15	548,98 571,05	-11,87 -2,12	21:20:00 10.10.2025
TKO GROUP US87256C1018	46,40% 34,29%	187,05 186,47	186,15 190,80	0,58 +0,31	20:15:00 10.10.2025
Goldman Sachs US38141G1040	44,89% 36,00%	764,36 779,96	764,23 791,38	-15,60 -2,00	20:15:00 10.10.2025
Citigroup US1729674242	44,71% 35,11%	93,93 95,92	93,66 97,90	-1,99 -2,07	20:15:00 10.10.2025
EMCOR Group US29084Q1004	44,07% 43,25%	663,74 680,83	663,66 695,62	-17,09 -2,51	20:15:00 10.10.2025
Alphabet A (ex Google) US02079K3059	41,85% 33,79%	236,57 241,53	235,85 244,07	-4,96 -2,05	21:20:00 10.10.2025
McKesson US58155Q1031	41,47% 28,97%	763,55 757,96	758,97 769,15	5,59 +0,74	20:15:00 10.10.2025
Entergy US29364G1031	41,03% 34,28%	95,26 95,62	95,00 97,39	-0,36 -0,38	20:15:00 10.10.2025
Alphabet C (ex Google) US02079K1079	40,86% 32,83%	237,49 242,21	236,69 244,80	-4,72 -1,95	21:20:00 10.10.2025
Boeing US0970231058	38,14% 39,67%	210,73 216,00	210,73 217,82	-5,27 -2,44	20:15:00 10.10.2025
Fox US35137L1052	37,70% 32,23%	57,27 58,87	57,17 59,27	-1,60 -2,72	21:20:00 10.10.2025
VeriSign US92343E1029	37,37% 33,64%	260,82 261,95	260,17 263,09	-1,13 -0,43	21:20:00 10.10.2025
NVIDIA US67066G1040	37,10% 50,43%	183,16 192,57	182,80 195,62	-9,41 -4,89	21:20:00 10.10.2025
Morgan Stanley US6174464486	36,83% 35,38%	151,86 156,27	151,84 157,95	-4,41 -2,82	20:15:00 10.10.2025
Charles Schwab US8085131055	36,47% 33,45%	91,96 94,02	91,96 94,83	-2,06 -2,19	20:15:00 10.10.2025
Bank of New York Mellon US0640581007	35,36% 26,22%	104,54 106,82	104,41 107,34	-2,28 -2,13	20:15:00 10.10.2025
Quanta Services US74762E1029	35,18% 50,75%	417,61 429,92	416,51 436,19	-12,31 -2,86	20:15:00 10.10.2025
Johnson Controls International IE00BY7QL619	35,08% 35,13%	105,55 107,76	105,44 109,16	-2,21 -2,05	20:15:00 10.10.2025
JPMorgan Chase US46625H1005	34,96% 29,50%	300,89 305,53	300,81 310,42	-4,64 -1,52	20:15:00 10.10.2025
Northern Trust US6658591044	34,55% 32,68%	124,72 129,99	124,42 131,15	-5,27 -4,05	21:20:00 10.10.2025
Carnival PA1436583006	34,43% 49,17%	27,69 28,45	27,62 28,79	-0,76 -2,67	20:15:00 10.10.2025
Capital One Financial US14040H1059	33,82% 46,34%	202,49 210,74	202,02 212,24	-8,25 -3,91	20:15:00 10.10.2025
Cardinal Health US14149Y1082	33,55% 28,69%	156,88 157,21	156,74 158,32	-0,33 -0,21	20:15:00 10.10.2025
Electronic Arts US2855121099	32,99% 37,35%	200,02 200,05	199,80 200,37	-0,03 -0,02	21:20:00 10.10.2025
Wells Fargo US9497461015	31,86% 36,30%	77,62 79,89	77,62 80,42	-2,27 -2,84	20:15:00 10.10.2025
Cencora US03073E1055	31,73% 28,11%	318,00 314,12	314,98 319,54	3,88 +1,24	20:15:00 10.10.2025
Comerica US2003401070	30,48% 40,77%	69,00 68,50	69,00 69,00	0,50 +0,73	06:05:00 10.10.2025
Monster Beverage US61174X1090	30,16% 23,15%	69,62 69,03	69,23 70,05	0,59 +0,85	21:20:00 10.10.2025
Invesco BMG491BT1088	30,11% 39,53%	22,47 23,90	22,45 24,33	-1,43 -5,98	20:15:00 10.10.2025
Synchrony Financial US87165B1035	29,90% 41,69%	68,02 70,99	68,00 72,09	-2,97 -4,18	20:15:00 10.10.2025
eBay US2786421030	29,48% 38,65%	88,55 90,13	88,05 90,42	-1,58 -1,75	21:20:00 10.10.2025
Expedia US30212P3038	29,47% 50,15%	210,33 216,81	209,80 216,60	-6,48 -2,99	21:20:00 10.10.2025
Advance Auto Parts US00751Y1064	28,42% 61,61%	43,14 45,19	43,14 43,14	-2,05 -4,54	17:53:00 10.10.2025
AMD (Advanced Micro Devices) US0079031078	28,40% 59,58%	214,90 232,89	213,24 234,22	-17,99 -7,72	21:20:00 10.10.2025
Gilead Sciences US3755581036	27,98% 28,78%	117,18 116,74	116,52 119,33	0,44 +0,38	21:20:00 10.10.2025
The Mosaic US61945C1036	27,94% 40,81%	30,35 33,44	29,65 31,24	-3,09 -9,24	20:15:00 10.10.2025
Fastenal US3119001044	27,73% 25,20%	45,78 46,71	45,70 47,69	-0,93 -1,99	21:20:00 10.10.2025
Welltower US95040Q1040	27,43% 24,03%	165,94 167,27	165,52 167,72	-1,33 -0,80	20:15:00 10.10.2025
KLA-Tencor US4824801009	26,77% 46,17%	982,75 1.053,47	981,00 1.052,29	-70,72 -6,71	21:20:00 10.10.2025
IDEXX Laboratories US45168D1046	26,43% 42,39%	616,15 628,75	615,37 628,75	-12,60 -2,00	21:20:00 10.10.2025
CenterPoint Energy US15189T1079	25,37% 25,26%	39,24 39,11	39,14 39,65	0,13 +0,33	20:15:00 10.10.2025
Raytheon Technologies US75513E1010	25,27% 26,98%	157,70 162,18	157,44 161,68	-4,48 -2,76	20:15:00 10.10.2025
State Street US8574771031	24,52% 32,37%	111,00 117,23	110,92 118,00	-6,23 -5,31	20:15:00 10.10.2025
Datadog A US23804L1035	24,25% 46,56%			- -
Altria US02209S1033	24,17% 22,18%	66,54 65,72	65,69 67,11	0,82 +1,25	20:15:00 10.10.2025
Dollar Tree US2567461080	24,08% 43,44%	87,61 89,02	87,57 93,07	-1,41 -1,58	21:20:00 10.10.2025
Williams-Sonoma US9699041011	24,07% 53,86%	181,45 189,29	181,14 192,00	-7,84 -4,14	20:15:00 10.10.2025
Cisco US17275R1023	23,71% 24,36%	67,94 69,96	67,89 70,81	-2,02 -2,89	21:20:00 10.10.2025
Cummins US2310211063	23,64% 32,20%	413,08 426,69	412,98 429,23	-13,61 -3,19	20:15:00 10.10.2025
Raymond James Financial US7547301090	23,28% 33,41%	160,28 164,15	159,50 165,13	-3,87 -2,36	20:15:00 10.10.2025
Loews US5404241086	22,92% 24,30%	100,86 102,24	100,75 102,70	-1,38 -1,35	20:15:00 10.10.2025
Rockwell Automation US7739031091	22,78% 37,86%	333,75 342,80	332,71 347,60	-9,05 -2,64	20:15:00 10.10.2025
Incyte US45337C1027	22,58% 40,38%	83,80 84,75	83,11 85,06	-0,95 -1,12	21:20:00 10.10.2025
Xcel Energy US98389B1008	22,28% 25,71%	80,93 81,26	80,81 82,22	-0,33 -0,41	21:20:00 10.10.2025
Williams Companies US9694571004	21,88% 36,12%	62,61 63,10	62,56 64,55	-0,49 -0,78	20:15:00 10.10.2025
Cadence Design Systems US1273871087	21,37% 40,89%	327,00 348,67	325,87 350,21	-21,67 -6,22	21:20:00 10.10.2025
Vulcan Materials US9291601097	21,10% 29,12%	301,43 302,90	301,20 304,25	-1,47 -0,49	20:15:00 10.10.2025
Philip Morris US7181721090	21,06% 28,19%	160,47 156,85	157,10 161,50	3,62 +2,31	20:15:00 10.10.2025
Dell Technologies US24703L2025	20,78% 53,16%	150,57 155,95	150,45 159,28	-5,38 -3,45	20:15:00 10.10.2025
Caterpillar US1491231015	20,39% 34,47%	491,30 500,36	491,30 511,35	-9,06 -1,81	20:15:00 10.10.2025
Nisource US65473P1057	20,00% 22,89%	42,86 42,94	42,83 43,50	-0,08 -0,19	20:15:00 10.10.2025
O Reilly Automotive US67103H1077	19,78% 25,49%	102,15 99,72	99,68 102,63	2,43 +2,44	21:20:00 10.10.2025
Nasdaq US6311031081	18,96% 25,04%	88,90 91,40	88,85 91,96	-2,50 -2,74	21:20:00 10.10.2025
Hewlett Packard Enterprise US42824C1099	18,83% 46,78%	24,40 26,25	24,40 26,34	-1,85 -7,05	20:15:00 10.10.2025
Walmart US9311421039	18,69% 24,19%	101,84 101,77	101,53 103,62	0,07 +0,07	20:15:00 10.10.2025
Citizens Financial Group US1746101054	18,64% 32,95%	49,25 51,85	49,22 52,28	-2,60 -5,01	20:15:00 10.10.2025
Visa US92826C8394	18,63% 23,40%	343,65 347,04	343,30 350,29	-3,39 -0,98	20:15:00 10.10.2025
AutoZone US0533321024	18,39% 25,19%	4.075,31 3.967,28	3.970,20 4.087,83	108,03 +2,72	20:15:00 10.10.2025
Unum Group US91529Y1064	18,30% 33,62%	65,32 66,34	65,32 66,26	-1,02 -1,54	19:35:00 10.10.2025
Baker Hughes US05722G1004	18,27% 40,38%	45,04 47,89	44,99 47,69	-2,85 -5,95	21:20:00 10.10.2025
Microsoft US5949181045	17,89% 28,18%	510,96 522,40	509,88 523,58	-11,44 -2,19	21:20:00 10.10.2025
Expand Energy US1651677353	17,65% 35,92%	101,76 105,98	101,70 106,27	-4,23 -3,99	21:20:00 10.10.2025
United Rentals US9113631090	17,64% 39,62%	950,03 980,43	950,00 988,80	-30,40 -3,10	20:15:00 10.10.2025
CBRE Group A US12504L1098	17,27% 35,27%	150,38 152,46	150,12 153,71	-2,08 -1,36	20:15:00 10.10.2025
Bank of America US0605051046	17,13% 32,24%	48,65 49,79	48,56 50,14	-1,14 -2,29	20:15:00 10.10.2025
C.H. Robinson Worldwide US12541W2098	16,92% 36,49%	125,31 128,90	125,08 130,50	-3,59 -2,79	21:20:00 10.10.2025
Cincinnati Financial US1720621010	16,84% 27,63%	158,97 161,68	158,75 163,47	-2,71 -1,68	21:20:00 10.10.2025
TJX Cos. US8725401090	16,78% 23,07%	140,38 138,56	138,28 141,06	1,82 +1,31	20:15:00 10.10.2025
Amazon US0231351067	16,46% 35,64%	216,37 227,74	216,15 228,25	-11,37 -4,99	21:20:00 10.10.2025
Meta Platforms (ex Facebook) US30303M1027	16,41% 35,98%	705,30 733,51	704,61 735,26	-28,21 -3,85	21:20:00 10.10.2025
Travelers US89417E1091	15,92% 28,17%	270,12 274,41	269,40 275,86	-4,29 -1,56	20:15:00 10.10.2025
Super Micro Computer US86800U3023	15,76% 108,36%	52,86 57,98	52,57 58,51	-5,12 -8,83	21:20:00 10.10.2025
IBM US4592001014	15,55% 32,03%	277,82 288,23	277,50 290,32	-10,41 -3,61	20:15:00 10.10.2025
Norfolk Southern US6558441084	15,45% 29,54%	288,37 294,89	288,34 297,20	-6,52 -2,21	20:15:00 10.10.2025
Franklin Resources US3546131018	15,20% 32,14%	22,67 23,63	22,60 23,90	-0,96 -4,06	20:15:00 10.10.2025
Allegion IE00BFRT3W74	15,15% 28,44%	173,29 175,45	173,14 176,69	-2,16 -1,23	20:15:00 10.10.2025
Emerson Electric US2910111044	14,88% 33,14%	126,01 131,53	125,89 132,26	-5,52 -4,20	20:15:00 10.10.2025
Martin Marietta Materials US5732841060	14,86% 27,72%	632,38 633,81	632,06 639,80	-1,43 -0,23	20:15:00 10.10.2025
General Motors US37045V1008	14,84% 40,29%	55,35 55,92	55,22 56,55	-0,57 -1,02	20:15:00 10.10.2025
Kroger US5010441013	14,68% 29,20%	67,78 67,56	66,63 68,61	0,22 +0,33	20:15:00 10.10.2025
American Express US0258161092	14,67% 30,44%	316,26 324,44	315,95 327,88	-8,18 -2,52	20:15:00 10.10.2025
Quest Diagnostics US74834L1008	14,41% 28,10%	184,07 181,44	181,48 184,33	2,63 +1,45	20:15:00 10.10.2025
CME Group A US12572Q1058	14,38% 22,52%	271,45 268,84	266,40 273,90	2,61 +0,97	21:20:00 10.10.2025
Humana US4448591028	14,12% 47,50%	280,22 290,60	276,89 285,97	-10,38 -3,57	20:15:00 10.10.2025
Walt Disney US2546871060	14,11% 29,53%	109,19 110,99	109,12 112,64	-1,80 -1,62	20:15:00 10.10.2025
WEC Energy Group US92939U1060	13,93% 21,68%	115,13 113,88	114,15 115,60	1,25 +1,10	20:15:00 10.10.2025
ResMed US7611521078	13,91% 31,27%	272,00 277,88	271,83 277,84	-5,88 -2,12	20:15:00 10.10.2025
American Electric Power US0255371017	13,48% 27,32%	117,04 116,91	115,65 117,66	0,13 +0,11	21:20:00 10.10.2025
Northrop Grumman US6668071029	13,42% 29,44%	623,49 635,01	621,86 633,36	-11,52 -1,81	20:15:00 10.10.2025
AT&T US00206R1023	13,29% 25,24%	25,87 26,10	25,71 26,24	-0,23 -0,88	20:15:00 10.10.2025
AbbVie US00287Y1091	13,17% 31,05%	230,50 230,69	230,50 234,63	-0,19 -0,08	20:15:00 10.10.2025
Wynn Resorts US9831341071	13,03% 38,25%	119,89 123,55	118,08 124,15	-3,66 -2,96	21:20:00 10.10.2025
Ameren US0236081024	12,74% 24,51%	103,67 103,00	103,15 104,84	0,67 +0,65	20:15:00 10.10.2025
Johnson Johnson US4781601046	12,46% 20,88%	190,72 191,08	189,87 192,07	-0,36 -0,19	20:15:00 10.10.2025
Palo Alto Networks US6974351057	12,29% 36,04%			- -
Delta Air Lines US2473617023	12,25% 51,39%	57,48 59,57	57,46 60,97	-2,09 -3,51	20:15:00 10.10.2025
Alaska Air Group US0116591092	12,09% 45,49%	42,39 43,39	42,39 42,39	-1,00 -2,30	06:07:00 10.10.2025
Darden Restaurants US2371941053	11,62% 34,23%	181,17 186,69	181,11 185,81	-5,52 -2,96	20:15:00 10.10.2025
Parker Hannifin US7010941042	11,45% 34,97%	716,66 738,74	715,37 742,19	-22,08 -2,99	20:15:00 10.10.2025
Marathon Petroleum US56585A1025	11,32% 39,91%	180,89 187,56	180,79 187,13	-6,67 -3,56	20:15:00 10.10.2025
Valero Energy US91913Y1001	11,28% 40,48%	158,02 162,01	157,68 161,62	-3,99 -2,46	20:15:00 10.10.2025
Kinder Morgan US49456B1017	10,98% 34,07%	27,10 27,52	27,10 27,80	-0,42 -1,53	20:15:00 10.10.2025
Dollar General US2566771059	10,91% 36,64%	99,22 98,67	98,10 100,50	0,55 +0,56	20:15:00 10.10.2025
Willis Towers Watson IE00BDB6Q211	10,53% 27,66%	336,99 337,39	335,75 339,34	-0,40 -0,12	21:20:00 10.10.2025
CVS Health US1266501006	10,46% 40,90%	77,90 76,74	77,41 78,97	1,16 +1,51	20:15:00 10.10.2025
General Dynamics US3695501086	10,13% 23,95%	332,94 342,77	332,87 341,11	-9,83 -2,87	20:15:00 10.10.2025
CBOE US12503M1080	9,86% 27,54%	244,79 240,88	241,47 246,33	3,91 +1,62	20:15:00 10.10.2025
Exelon US30161N1019	9,78% 23,44%	47,07 46,66	46,65 47,35	0,41 +0,88	21:20:00 10.10.2025
Eversource Energy US30040W1080	9,57% 30,51%	72,35 72,39	71,92 72,82	-0,04 -0,06	20:15:00 10.10.2025
Abbott Laboratories US0028241000	9,52% 25,50%	132,57 133,31	132,06 134,50	-0,74 -0,56	20:15:00 10.10.2025
PPL US69351T1060	9,51% 24,88%	37,23 36,94	36,96 37,47	0,29 +0,79	20:15:00 10.10.2025
Snap-On US8330341012	9,46% 30,27%	327,33 331,79	326,45 333,82	-4,46 -1,34	20:15:00 10.10.2025
Pentair IE00BLS09M33	9,36% 29,89%	107,21 109,85	106,95 111,19	-2,64 -2,40	20:15:00 10.10.2025
Assurant US04621X1081	9,30% 30,46%	217,37 218,45	217,36 220,92	-1,08 -0,49	20:15:00 10.10.2025
Marathon Oil US5658491064	9,22% 11,70%	27,78 0,00	0,00 0,00	0,00 +0,00	04:21:00 06.12.2024
MasterCard US57636Q1040	9,13% 23,69%	557,48 564,55	556,69 569,16	-7,07 -1,25	20:15:00 10.10.2025
Allstate US0200021014	9,08% 30,41%	205,67 208,99	205,41 210,20	-3,32 -1,59	20:15:00 10.10.2025
Deere US2441991054	8,39% 31,01%	446,35 456,22	441,90 460,00	-9,87 -2,16	20:15:00 10.10.2025
Sempra Energy US8168511090	8,05% 35,75%	90,20 91,64	90,10 92,41	-1,44 -1,57	20:15:00 10.10.2025
Hartford Financial Services Group US4165151048	7,62% 26,87%	129,02 130,13	128,82 131,04	-1,11 -0,85	20:15:00 10.10.2025
Alliant Energy US0188021085	7,41% 25,09%	67,75 67,24	67,39 68,31	0,51 +0,76	21:20:00 10.10.2025
Duke Energy US26441C2044	7,18% 22,97%	127,02 124,71	125,15 127,27	2,31 +1,85	20:15:00 10.10.2025
Autodesk US0527691069	7,07% 32,79%	303,50 310,32	302,52 311,85	-6,82 -2,20	21:20:00 10.10.2025
3M US88579Y1010	6,27% 30,42%	148,75 152,88	148,49 154,05	-4,13 -2,70	20:15:00 10.10.2025
Eaton IE00B8KQN827	6,25% 44,48%	369,08 377,19	369,08 387,49	-8,11 -2,15	20:15:00 10.10.2025
DTE Energy US2333311072	6,14% 21,85%	140,45 140,07	140,29 142,39	0,38 +0,27	20:15:00 10.10.2025
American International Group (AIG) US0268747849	6,08% 27,66%	81,30 83,17	81,18 83,68	-1,87 -2,25	20:15:00 10.10.2025
Ford Motor US3453708600	6,00% 38,99%	11,41 11,50	11,36 11,59	-0,09 -0,78	20:15:00 10.10.2025
Boston Scientific US1011371077	5,91% 30,03%	95,41 97,28	95,38 97,70	-1,87 -1,92	20:15:00 10.10.2025
News B US65249B2088	5,74% 29,46%	29,28 29,71	29,27 30,04	-0,43 -1,45	21:20:00 10.10.2025
Republic Services US7607591002	5,36% 20,28%	225,16 221,69	220,92 226,24	3,47 +1,57	20:15:00 10.10.2025
Medtronic IE00BTN1Y115	5,20% 21,00%	95,45 96,50	95,31 97,03	-1,05 -1,09	20:15:00 10.10.2025
Huntington Ingalls Industries US4464131063	5,06% 41,88%	282,99 286,14	281,64 286,81	-3,15 -1,10	20:15:00 10.10.2025
Hilton Worldwide US43300A2033	5,05% 30,41%	259,53 260,10	257,90 263,80	-0,57 -0,22	20:15:00 10.10.2025
Huntington BancAkties US4461501045	4,89% 34,61%	15,60 16,34	15,58 16,38	-0,74 -4,53	21:20:00 10.10.2025
Regions Financial US7591EP1005	4,85% 34,17%	24,16 25,31	24,15 25,43	-1,15 -4,54	20:15:00 10.10.2025
Apple US0378331005	4,69% 33,88%	245,27 254,04	244,57 256,38	-8,77 -3,45	21:20:00 10.10.2025
Ametek US0311001004	4,61% 27,82%	179,28 183,31	179,24 184,96	-4,03 -2,20	20:15:00 10.10.2025
Digital Realty Trust US2538681030	4,34% 32,83%	168,49 175,21	168,46 175,49	-6,72 -3,84	20:15:00 10.10.2025
Edwards Lifesciences US28176E1082	3,68% 27,71%	73,94 75,19	73,92 75,13	-1,25 -1,66	20:15:00 10.10.2025
Ecolab US2788651006	3,66% 21,82%	272,08 272,54	271,76 275,86	-0,46 -0,17	20:15:00 10.10.2025
Xylem US98419M1009	3,39% 28,59%	144,32 146,81	144,27 147,50	-2,49 -1,70	20:15:00 10.10.2025
Blackstone US09260D1072	3,35% 40,62%	153,77 160,65	153,22 161,25	-6,88 -4,28	20:15:00 10.10.2025
FirstEnergy US3379321074	3,11% 23,88%	46,91 46,67	46,82 47,37	0,24 +0,51	20:15:00 10.10.2025
Ventas US92276F1003	3,01% 26,60%	67,73 67,69	67,51 68,15	0,04 +0,06	20:15:00 10.10.2025
Berkshire Hathaway US0846707026	2,65% 22,44%	489,13 496,74	489,13 497,99	-7,61 -1,53	20:15:00 10.10.2025
YUM! Brands US9884981013	2,49% 24,34%	141,62 142,69	141,30 143,58	-1,07 -0,75	20:15:00 10.10.2025
HCA US40412C1018	2,47% 29,87%	415,14 418,87	409,57 421,00	-3,73 -0,89	20:15:00 10.10.2025
Intuit US4612021034	2,41% 34,82%	641,79 644,92	641,23 653,18	-3,13 -0,49	21:20:00 10.10.2025
Archer Daniels Midland US0394831020	2,16% 33,62%	60,84 61,31	60,81 62,02	-0,47 -0,77	20:15:00 10.10.2025
KeyCorp US4932671088	1,92% 37,14%	17,20 18,18	17,19 18,25	-0,98 -5,39	20:15:00 10.10.2025
Southern US8425871071	1,51% 20,19%	98,29 96,13	96,47 98,35	2,16 +2,25	20:15:00 10.10.2025
Ross Stores US7782961038	1,35% 33,12%	147,71 149,98	147,52 151,64	-2,27 -1,51	21:20:00 10.10.2025
T-Mobile US US8725901040	1,25% 31,93%	228,79 226,21	226,02 231,02	2,58 +1,14	21:20:00 10.10.2025
Pinnacle West Capital US7234841010	0,64% 22,59%	92,41 91,59	91,59 92,56	0,82 +0,90	20:15:00 10.10.2025
CSX US1264081035	0,50% 28,85%	35,49 36,05	35,45 36,42	-0,56 -1,55	21:20:00 10.10.2025
Simon Property Group US8288061091	0,39% 30,12%	175,30 178,84	175,30 180,25	-3,54 -1,98	20:15:00 10.10.2025
Dominion Energy US25746U1097	0,39% 25,96%	60,97 60,26	60,31 61,15	0,71 +1,18	20:15:00 10.10.2025
M&T Bank US55261F1049	0,16% 33,33%	180,84 188,04	180,62 189,10	-7,20 -3,83	20:15:00 10.10.2025
Stryker US8636671013	0,03% 23,90%	364,60 370,20	364,60 371,34	-5,60 -1,51	20:15:00 10.10.2025

S&P 500 Verlierer

Name ISIN	+/- 1 Jahr Vola 1 Jahr	Letzter Vortag	Tief Hoch	+/- aktuell % aktuell	Zeit Datum
The Hershey US4278661081	-0,43% 32,99%	192,13 192,58	191,95 195,49	-0,45 -0,23	20:15:00 10.10.2025
Applied Materials US0382221051	-0,47% 47,09%	209,95 220,30	209,73 224,45	-10,35 -4,70	21:20:00 10.10.2025
U.S. Bancorp US9029733048	-0,72% 29,71%	45,28 47,10	45,23 47,38	-1,82 -3,86	20:15:00 10.10.2025
NextEra Energy US65339F1012	-1,17% 30,86%	83,35 83,71	83,20 84,81	-0,36 -0,43	20:15:00 10.10.2025
Sysco US8718291078	-1,17% 22,37%	78,45 78,04	78,05 79,03	0,41 +0,53	20:15:00 10.10.2025
PNC Financial Services Group US6934751057	-1,21% 32,35%	183,95 190,67	183,64 191,97	-6,72 -3,52	20:15:00 10.10.2025
Marriott US5719032022	-1,46% 32,23%	260,20 266,14	259,86 270,15	-5,94 -2,23	21:20:00 10.10.2025
CMS Energy US1258961002	-1,57% 23,94%	74,09 73,28	73,26 74,56	0,81 +1,11	20:15:00 10.10.2025
Costco Wholesale US22160K1051	-1,60% 24,82%	930,01 942,89	929,35 945,00	-12,88 -1,37	21:20:00 10.10.2025
Arthur J. Gallagher US3635761097	-1,81% 28,17%	301,74 302,25	300,77 304,49	-0,51 -0,17	20:15:00 10.10.2025
Estée Lauder Companies US5184391044	-1,88% 51,63%	87,65 93,97	85,40 94,70	-6,32 -6,73	20:15:00 10.10.2025
Hasbro US4180561072	-1,92% 33,78%	70,95 74,64	70,91 74,99	-3,69 -4,94	21:20:00 10.10.2025
Fifth Third Bancorp US3167731005	-1,94% 34,27%	41,47 43,79	41,43 44,10	-2,32 -5,30	21:20:00 10.10.2025
Analog Devices US0326541051	-1,95% 36,28%	225,32 237,88	224,77 238,88	-12,56 -5,28	21:20:00 10.10.2025
Kellanova (ex Kelloggs) US4878361082	-2,31% 13,28%	82,86 82,86	82,81 82,95	0,00 +0,00	20:15:00 10.10.2025
Waste Management US94106L1098	-2,58% 19,40%	219,25 217,53	216,50 220,20	1,72 +0,79	20:15:00 10.10.2025
Moodys US6153691059	-2,60% 31,98%	484,10 492,46	483,74 496,79	-8,36 -1,70	20:15:00 10.10.2025
CoStar Group US22160N1090	-3,05% 33,91%	75,58 77,53	75,41 77,82	-1,95 -2,51	21:20:00 10.10.2025
Norwegian Cruise Line BMG667211046	-3,52% 55,68%	22,45 23,29	22,43 23,62	-0,84 -3,61	20:15:00 10.10.2025
Chevron US1667641005	-3,82% 27,85%	148,90 151,64	148,90 151,32	-2,74 -1,81	20:15:00 10.10.2025
American Water Works US0304201033	-3,86% 26,94%	142,98 141,05	140,30 144,04	1,93 +1,37	20:15:00 10.10.2025
CF Industries US1252691001	-3,96% 34,97%	87,34 88,61	86,70 88,68	-1,27 -1,43	20:15:00 10.10.2025
News US65249B1098	-4,20% 24,73%	25,78 26,46	25,75 26,72	-0,68 -2,57	21:20:00 10.10.2025
Textron US8832031012	-4,57% 30,49%	81,53 84,64	81,42 85,05	-3,11 -3,67	20:15:00 10.10.2025
Regency Centers US7588491032	-4,65% 21,64%	70,37 71,33	70,27 71,69	-0,96 -1,35	21:20:00 10.10.2025
Automatic Data Processing US0530151036	-4,84% 23,08%	285,19 285,89	284,65 287,56	-0,70 -0,24	21:20:00 10.10.2025
Sealed Air US81211K1007	-5,06% 35,83%	30,00 30,00	30,00 30,20	0,00 +0,00	13:55:00 10.10.2025
Gap US3647601083	-5,21% 64,68%	17,48 17,63	17,48 17,48	-0,15 -0,86	07:09:00 10.10.2025
Aflac US0010551028	-5,36% 22,46%	110,95 111,17	110,64 112,31	-0,22 -0,20	20:15:00 10.10.2025
Expeditors International of Washington US3021301094	-5,62% 28,75%	113,13 116,22	112,95 117,11	-3,09 -2,66	20:15:00 10.10.2025
Ameriprise Financial US03076C1062	-5,81% 27,63%	479,43 491,38	478,57 494,35	-11,95 -2,43	20:15:00 10.10.2025
Honeywell US4385161066	-5,98% 26,19%	200,91 204,23	200,75 205,45	-3,32 -1,63	21:20:00 10.10.2025
Motorola Solutions US6200763075	-6,02% 25,26%	456,30 457,63	455,34 462,00	-1,33 -0,29	20:15:00 10.10.2025
T. Rowe Price Group US74144T1088	-6,10% 32,20%	101,43 106,01	101,25 109,09	-4,58 -4,32	21:20:00 10.10.2025
Illinois Tool Works US4523081093	-6,24% 23,16%	244,93 248,29	244,31 249,76	-3,36 -1,35	20:15:00 10.10.2025
ServiceNow US81762P1021	-6,25% 42,25%	888,71 917,95	887,52 927,72	-29,24 -3,19	20:15:00 10.10.2025
Genuine Parts US3724601055	-6,27% 35,32%	130,34 131,52	130,05 132,41	-1,18 -0,90	20:15:00 10.10.2025
Packaging US6951561090	-7,12% 28,67%	206,75 211,39	206,68 212,48	-4,64 -2,20	20:15:00 10.10.2025
IntercontinentalExchange Group US45866F1049	-7,16% 22,97%	157,50 159,30	157,43 159,62	-1,80 -1,13	20:15:00 10.10.2025
Coterra Energy US1270971039	-7,34% 36,92%	22,75 23,62	22,75 23,67	-0,87 -3,68	20:15:00 10.10.2025
Prologis US74340W1036	-7,46% 30,42%	111,23 114,45	111,08 115,24	-3,22 -2,81	20:15:00 10.10.2025
Agilent Technologies US00846U1016	-7,61% 34,35%	136,62 140,11	136,30 140,38	-3,49 -2,49	20:15:00 10.10.2025
Progressive US7433151039	-7,71% 26,45%	240,00 242,16	239,28 243,81	-2,16 -0,89	20:15:00 10.10.2025
Linde IE000S9YS762	-7,74% 19,70%			- -
Phillips 66 US7185461040	-7,74% 35,71%	126,76 131,09	126,74 131,66	-4,33 -3,30	20:15:00 10.10.2025
International Paper US4601461035	-7,79% 40,00%	45,69 46,42	45,42 46,78	-0,73 -1,57	20:15:00 10.10.2025
Consolidated Edison US2091151041	-7,85% 26,10%	102,39 100,80	100,89 102,64	1,59 +1,58	20:15:00 10.10.2025
MetLife US59156R1086	-8,40% 31,56%	79,77 81,98	79,77 82,82	-2,21 -2,70	20:15:00 10.10.2025
QUALCOMM US7475251036	-8,57% 37,17%	153,59 165,66	153,35 165,08	-12,07 -7,29	21:20:00 10.10.2025
Zimmer Biomet US98956P1021	-8,59% 29,05%	94,71 97,37	94,64 97,65	-2,66 -2,73	20:15:00 10.10.2025
Union Pacific US9078181081	-8,74% 26,73%	225,45 231,54	225,34 233,71	-6,09 -2,63	20:15:00 10.10.2025
McDonalds US5801351017	-8,78% 20,36%	297,01 293,81	292,90 297,93	3,20 +1,09	20:15:00 10.10.2025
Universal Health Services US9139031002	-8,81% 36,88%	196,11 201,60	195,98 202,57	-5,49 -2,72	20:15:00 10.10.2025
Everest Reinsurance Group BMG3223R1088	-8,87% 29,12%	346,69 351,77	346,64 352,86	-5,08 -1,44	20:15:00 10.10.2025
Realty US7561091049	-9,46% 18,76%	58,26 58,66	58,22 58,95	-0,40 -0,68	20:15:00 10.10.2025
NetApp US64110D1046	-9,55% 45,75%	113,94 120,31	112,70 119,00	-6,37 -5,29	21:20:00 10.10.2025
Coca-Cola US1912161007	-9,74% 18,21%	67,04 66,37	66,38 67,39	0,67 +1,01	20:15:00 10.10.2025
Synopsys US8716071076	-10,08% 60,58%	438,92 484,41	437,50 487,24	-45,49 -9,39	21:20:00 10.10.2025
Principal Financial Group US74251V1026	-10,19% 30,74%	79,42 82,69	79,36 83,71	-3,27 -3,95	21:20:00 10.10.2025
Hanesbrands US4103451021	-10,76% 66,90%	5,92 5,96	5,92 5,92	-0,05 -0,77	06:05:00 10.10.2025
Albemarle US0126531013	-11,10% 63,94%	89,86 96,50	89,82 95,91	-6,64 -6,88	20:15:00 10.10.2025
ExxonMobil US30231G1022	-11,23% 26,92%	110,73 112,91	110,72 112,62	-2,18 -1,93	20:15:00 10.10.2025
Grainger US3848021040	-11,34% 31,97%	947,56 968,53	945,57 978,45	-20,97 -2,17	20:15:00 10.10.2025
NXP Semiconductors NL0009538784	-11,40% 42,71%	205,37 221,42	205,14 222,65	-16,05 -7,25	21:20:00 10.10.2025
Roper Technolgies US7766961061	-11,40% 26,33%	509,00 518,07	504,03 520,80	-9,07 -1,75	21:20:00 10.10.2025
TransDigm Group US8936411003	-11,46% 36,10%	1.277,99 1.275,44	1.273,02 1.287,00	2,55 +0,20	20:15:00 10.10.2025
S&P Global US78409V1044	-11,76% 24,63%	486,10 487,61	485,35 494,42	-1,51 -0,31	20:15:00 10.10.2025
Nucor US6703461052	-11,78% 47,79%	133,65 138,17	133,61 138,86	-4,52 -3,27	20:15:00 10.10.2025
Eli Lilly US5324571083	-11,84% 42,48%	833,49 855,35	830,42 864,32	-21,86 -2,56	20:15:00 10.10.2025
DuPont de Nemours US26614N1028	-12,02% 34,95%	73,70 77,84	73,68 78,82	-4,14 -5,32	20:15:00 10.10.2025
Verizon US92343V1044	-12,37% 23,84%	39,85 40,83	39,82 40,60	-0,98 -2,40	20:15:00 10.10.2025
Cintas US1729081059	-12,44% 26,86%	187,96 191,75	187,30 192,06	-3,79 -1,98	21:20:00 10.10.2025
Henry Schein US8064071025	-12,48% 29,80%	63,17 64,57	62,57 64,96	-1,40 -2,17	21:20:00 10.10.2025
Amgen US0311621009	-12,53% 31,29%	290,13 295,43	289,77 296,82	-5,30 -1,79	21:20:00 10.10.2025
PayPal US70450Y1038	-12,56% 38,91%	69,84 75,75	69,76 76,90	-5,91 -7,80	21:20:00 10.10.2025
Intuitive Surgical US46120E6023	-12,64% 35,99%	429,59 443,76	429,28 446,69	-14,17 -3,19	21:20:00 10.10.2025
Host Hotels Resorts US44107P1049	-12,74% 33,55%	15,82 16,19	15,80 16,22	-0,37 -2,29	21:20:00 10.10.2025
Equinix US29444U7000	-12,79% 32,48%	800,60 808,33	795,12 810,92	-7,73 -0,96	21:20:00 10.10.2025
Marsh McLennan Cos. US5717481023	-13,01% 22,42%	207,02 206,00	205,80 207,82	1,02 +0,50	20:15:00 10.10.2025
Aptiv (ex Delphi Automotive) JE00B783TY65	-13,08% 21,16%	54,87 0,00	0,00 0,00	0,00 +0,00	04:20:00 01.01.2025
FedEx US31428X1063	-13,24% 34,20%	224,63 237,00	224,61 238,65	-12,37 -5,22	20:15:00 10.10.2025
Paccar US6937181088	-13,29% 32,88%	93,00 95,22	92,82 95,65	-2,22 -2,33	21:20:00 10.10.2025
Home Depot US4370761029	-13,39% 23,33%	375,75 377,69	374,82 380,26	-1,94 -0,51	20:15:00 10.10.2025
Mettler-Toledo International US5926881054	-13,57% 37,15%	1.273,67 1.307,57	1.271,47 1.309,24	-33,90 -2,59	20:15:00 10.10.2025
Vertex Pharmaceuticals US92532F1003	-13,67% 38,00%	407,79 414,86	406,24 414,00	-7,07 -1,70	21:20:00 10.10.2025
Kimco Realty US49446R1095	-13,68% 25,22%	20,78 21,23	20,76 21,29	-0,45 -2,12	20:15:00 10.10.2025
Waters US9418481035	-13,83% 44,67%	331,00 330,45	329,49 336,48	0,55 +0,17	20:15:00 10.10.2025
Essex Property Trust US2971781057	-14,70% 26,26%	255,86 259,05	255,17 259,85	-3,19 -1,23	20:15:00 10.10.2025
Paychex US7043261079	-14,75% 31,12%	125,55 125,21	125,00 126,34	0,34 +0,27	21:20:00 10.10.2025
Freeport-McMoRan US35671D8570	-14,81% 49,47%	40,88 43,31	40,74 43,61	-2,43 -5,61	20:15:00 10.10.2025
Global Payments US37940X1028	-14,88% 40,56%	82,85 87,18	82,81 87,43	-4,33 -4,97	20:15:00 10.10.2025
Cognizant US1924461023	-14,93% 29,32%	65,80 68,61	65,76 69,00	-2,81 -4,10	21:20:00 10.10.2025
IQVIA US46266C1053	-15,00% 41,03%	198,17 203,00	197,86 204,47	-4,83 -2,38	20:15:00 10.10.2025
Public Service Enterprise Group US7445731067	-15,15% 28,09%	80,65 81,40	80,21 82,29	-0,75 -0,92	20:15:00 10.10.2025
Thermo Fisher Scientific US8835561023	-15,31% 36,11%	524,80 534,68	523,83 537,18	-9,88 -1,85	20:15:00 10.10.2025
Sherwin-Williams US8243481061	-15,33% 29,97%	332,81 333,22	331,81 337,65	-0,41 -0,12	20:15:00 10.10.2025
Qorvo US74736K1016	-15,41% 51,90%	71,83 77,28	71,83 77,62	-5,45 -7,05	19:24:00 10.10.2025
Texas Instruments US8825081040	-15,50% 40,87%	171,70 178,96	171,50 181,56	-7,26 -4,06	21:20:00 10.10.2025
The Cigna Group Registered US1255231003	-15,63% 34,22%	300,73 306,13	300,43 308,13	-5,40 -1,76	20:15:00 10.10.2025
Verisk Analytics A US92345Y1064	-15,77% 24,71%	243,06 241,27	241,63 248,13	1,79 +0,74	21:20:00 10.10.2025
Tyson Foods US9024941034	-15,90% 28,34%	52,10 51,58	51,55 52,13	0,52 +1,01	20:15:00 10.10.2025
J. M. Smucker US8326964058	-15,95% 35,61%	104,75 105,12	104,57 106,25	-0,37 -0,35	20:15:00 10.10.2025
Procter Gamble US7427181091	-15,99% 19,89%	149,69 150,58	149,46 151,50	-0,89 -0,59	20:15:00 10.10.2025
Mid-America Apartment Communities US59522J1034	-16,16% 22,72%	134,55 134,91	133,38 135,32	-0,36 -0,27	20:15:00 10.10.2025
Airbnb US0090661010	-16,34% 38,80%			- -
PulteGroup US7458671010	-16,38% 39,81%	120,04 121,41	119,79 122,13	-1,37 -1,13	20:15:00 10.10.2025
J.B. Hunt Transportation Services US4456581077	-16,43% 38,10%	137,09 142,62	136,56 144,04	-5,53 -3,88	21:20:00 10.10.2025
Interpublic Group of Cos. US4606901001	-16,47% 36,75%	26,12 26,55	26,06 26,86	-0,43 -1,62	20:15:00 10.10.2025
Perrigo Company IE00BGH1M568	-16,52% 38,26%	18,50 18,47	18,50 18,50	0,04 +0,19	06:05:00 10.10.2025
Dover US2600031080	-16,80% 32,39%	161,45 162,30	160,57 163,58	-0,85 -0,52	20:15:00 10.10.2025
Tractor Supply US8923561067	-16,91% 39,21%	54,24 54,22	53,52 54,73	0,02 +0,04	21:20:00 10.10.2025
Iron Mountain US46284V1017	-17,01% 36,33%	101,84 104,95	101,84 105,24	-3,11 -2,96	20:15:00 10.10.2025
Church Dwight US1713401024	-17,06% 23,92%	87,70 87,62	87,30 88,73	0,08 +0,09	20:15:00 10.10.2025
Microchip Technology US5950171042	-17,98% 52,14%	60,41 65,86	60,20 66,27	-5,45 -8,28	21:20:00 10.10.2025
Boston Properties US1011211018	-18,06% 33,44%	69,49 71,45	69,44 71,68	-1,96 -2,74	20:15:00 10.10.2025
Mondelez US6092071058	-18,74% 25,51%	61,45 61,00	60,87 62,34	0,45 +0,74	21:20:00 10.10.2025
Equity Residential US29476L1070	-18,94% 25,63%	61,67 61,97	61,10 62,35	-0,30 -0,48	20:15:00 10.10.2025
Bristol-Myers Squibb US1101221083	-19,10% 32,19%	43,96 44,68	43,77 44,50	-0,72 -1,61	20:15:00 10.10.2025
Hologic US4364401012	-19,18% 34,09%	67,76 68,62	67,02 68,98	-0,86 -1,25	21:20:00 10.10.2025
EOG Resources US26875P1012	-19,20% 32,37%	108,07 111,92	108,04 111,70	-3,85 -3,44	20:15:00 10.10.2025
Fortive US34959J1088	-19,42% 29,66%	47,80 49,30	47,72 49,63	-1,50 -3,04	20:15:00 10.10.2025
Lowes Companies US5486611073	-19,43% 26,88%	232,22 234,67	231,63 236,13	-2,45 -1,04	20:15:00 10.10.2025
AvalonBay Communities US0534841012	-19,59% 24,06%	184,53 185,85	183,75 186,94	-1,32 -0,71	20:15:00 10.10.2025
Kimberly-Clark US4943681035	-19,60% 22,06%	119,57 119,55	119,38 120,67	0,02 +0,02	21:20:00 10.10.2025
ConocoPhillips US20825C1045	-19,74% 39,34%	87,64 91,95	87,64 90,92	-4,31 -4,69	20:15:00 10.10.2025
Salesforce US79466L3024	-19,83% 35,12%	241,68 245,33	240,80 249,00	-3,65 -1,49	20:15:00 10.10.2025
Crown Castle US22822V1017	-19,90% 30,86%	97,58 96,62	95,53 97,81	0,96 +0,99	20:15:00 10.10.2025
PepsiCo US7134481081	-19,92% 24,70%	150,08 144,71	145,05 150,80	5,37 +3,71	21:20:00 10.10.2025
Air Products and Chemicals US0091581068	-19,92% 26,51%	257,08 262,71	256,96 264,07	-5,63 -2,14	20:15:00 10.10.2025
Prudential Financial US7443201022	-20,30% 26,51%	99,13 102,56	99,01 103,23	-3,43 -3,34	20:15:00 10.10.2025
Pfizer US7170811035	-20,66% 26,91%	24,78 25,24	24,63 25,42	-0,46 -1,82	20:15:00 10.10.2025
Devon Energy US25179M1036	-20,73% 46,60%	32,50 34,35	32,49 34,02	-1,85 -5,39	20:15:00 10.10.2025
Starbucks US8552441094	-20,82% 33,64%	78,46 79,78	78,42 81,20	-1,32 -1,65	21:20:00 10.10.2025
American Tower US03027X1000	-21,03% 27,74%	186,68 185,32	184,07 187,99	1,36 +0,73	20:15:00 10.10.2025
Lockheed Martin US5398301094	-21,07% 28,65%	505,05 507,76	501,00 513,22	-2,71 -0,53	20:15:00 10.10.2025
Occidental Petroleum US6745991058	-21,25% 39,95%	42,15 44,52	42,15 44,09	-2,37 -5,32	20:15:00 10.10.2025
Public Storage US74460D1090	-21,37% 24,99%	294,42 294,01	293,71 296,96	0,41 +0,14	20:15:00 10.10.2025
D.R. Horton US23331A1097	-21,43% 40,60%	151,58 151,39	149,79 153,28	0,19 +0,13	20:15:00 10.10.2025
Extra Space Storage US30225T1025	-21,46% 24,63%	141,98 143,08	141,75 144,01	-1,10 -0,77	20:15:00 10.10.2025
Nike US6541061031	-21,51% 42,22%	65,22 68,06	64,89 68,47	-2,84 -4,17	20:15:00 10.10.2025
Equifax US2944291051	-21,54% 41,85%	230,30 233,25	229,25 234,77	-2,95 -1,26	20:15:00 10.10.2025
DaVita US23918K1088	-21,68% 34,49%	123,99 126,38	123,15 126,88	-2,39 -1,89	20:15:00 10.10.2025
Pool US73278L1052	-21,78% 38,04%	289,91 296,24	289,37 298,39	-6,33 -2,14	21:20:00 10.10.2025
Masco US5745991068	-21,92% 33,61%	65,09 67,40	64,99 67,88	-2,31 -3,43	20:15:00 10.10.2025
McCormick US5797802064	-21,94% 25,72%	66,66 66,11	66,09 67,08	0,55 +0,83	20:15:00 10.10.2025
Biogen US09062X1037	-22,02% 35,64%	146,57 149,61	144,75 150,20	-3,04 -2,03	21:20:00 10.10.2025
Molson Coors Brewing Company (MCBC) US60871R2094	-22,32% 29,78%	45,97 46,01	45,70 46,55	-0,04 -0,09	20:15:00 10.10.2025
Becton, Dickinson US0758871091	-22,68% 32,33%	186,56 189,08	186,21 190,03	-2,52 -1,33	20:15:00 10.10.2025
UDR US9026531049	-23,03% 24,16%	35,71 35,79	35,22 35,93	-0,08 -0,22	20:15:00 10.10.2025
A.O. Smith US8318652091	-23,29% 27,43%	67,75 69,73	67,68 69,98	-1,98 -2,84	20:15:00 10.10.2025
MGM Resorts International US5529531015	-23,37% 41,01%	31,28 32,45	31,26 32,61	-1,17 -3,61	20:15:00 10.10.2025
AES US00130H1059	-24,11% 52,80%	14,07 14,57	14,06 14,76	-0,50 -3,43	20:15:00 10.10.2025
Charter A US16119P1084	-24,62% 43,25%	259,49 265,00	259,16 269,55	-5,51 -2,08	21:20:00 10.10.2025
Merck US58933Y1055	-24,65% 30,03%	85,99 87,50	85,92 88,24	-1,51 -1,73	20:15:00 10.10.2025
Fidelity National Information Services US31620M1062	-25,25% 35,44%	66,87 68,57	66,84 69,02	-1,70 -2,48	20:15:00 10.10.2025
SBA Communications REIT (A) US78410G1040	-25,70% 27,75%	189,10 187,49	185,72 189,61	1,61 +0,86	21:20:00 10.10.2025
Mohawk Industries US6081901042	-25,71% 40,52%	117,54 119,57	117,26 120,32	-2,03 -1,70	20:15:00 10.10.2025
Halliburton US4062161017	-26,17% 43,17%	21,97 23,40	21,97 23,31	-1,43 -6,11	20:15:00 10.10.2025
Colgate-Palmolive US1941621039	-26,20% 22,55%	77,96 77,81	77,82 78,77	0,15 +0,19	20:15:00 10.10.2025
PPG Industries US6935061076	-26,21% 32,10%	98,48 99,60	98,45 101,74	-1,12 -1,12	20:15:00 10.10.2025
ONEOK US6826801036	-26,21% 34,36%	69,09 71,25	69,08 71,99	-2,16 -3,03	20:15:00 10.10.2025
Skyworks Solutions US83088M1027	-26,61% 48,09%	69,16 73,64	68,99 74,09	-4,48 -6,08	21:20:00 10.10.2025
Hormel Foods US4404521001	-27,05% 26,80%	23,73 23,77	23,69 24,05	-0,04 -0,17	20:15:00 10.10.2025
Omnicom Group US6819191064	-27,65% 31,46%	76,50 77,60	76,34 78,57	-1,10 -1,42	20:15:00 10.10.2025
Best Buy US0865161014	-27,71% 42,26%	70,43 75,23	70,41 75,95	-4,80 -6,38	20:15:00 10.10.2025
Ball US0584981064	-27,90% 30,52%	47,09 47,77	47,06 48,00	-0,68 -1,42	20:15:00 10.10.2025
Danaher US2358511028	-27,93% 33,20%	202,46 204,48	202,20 206,41	-2,02 -0,99	20:15:00 10.10.2025
LKQ US5018892084	-28,00% 36,26%	28,68 29,31	28,66 29,71	-0,63 -2,15	21:20:00 10.10.2025
Avery Dennison US0536111091	-28,72% 26,32%	158,67 160,81	158,46 162,53	-2,14 -1,33	20:15:00 10.10.2025
Schlumberger AN8068571086	-29,14% 36,63%	31,72 33,13	31,72 33,09	-1,41 -4,26	20:15:00 10.10.2025
Clorox US1890541097	-29,55% 25,99%	120,14 120,00	119,45 120,72	0,14 +0,12	20:15:00 10.10.2025
Weyerhaeuser US9621661043	-29,72% 29,08%	23,93 24,44	23,92 24,60	-0,51 -2,09	20:15:00 10.10.2025
Akamai US00971T1016	-30,03% 34,65%	73,24 75,50	73,17 75,83	-2,26 -2,99	21:20:00 10.10.2025
PerkinElmer US7140461093	-30,22% 36,53%	88,29 91,66	88,11 92,07	-3,37 -3,68	20:15:00 10.10.2025
Elevance Health US0367521038	-30,30% 39,36%	353,24 358,13	352,87 360,66	-4,89 -1,37	20:15:00 10.10.2025
HP US40434L1052	-30,97% 39,87%	25,55 26,97	25,46 27,17	-1,42 -5,27	20:15:00 10.10.2025
Comcast US20030N1019	-31,08% 33,82%	29,46 30,08	29,43 30,38	-0,62 -2,06	21:20:00 10.10.2025
The Kraft Heinz Company US5007541064	-32,09% 26,60%	25,15 25,04	24,98 25,29	0,11 +0,44	21:20:00 10.10.2025
Chipotle Mexican Grill US1696561059	-33,34% 37,81%	39,82 40,89	39,81 41,36	-1,07 -2,62	20:15:00 10.10.2025
Adobe US00724F1012	-33,35% 32,54%	337,51 347,47	336,99 348,72	-9,96 -2,87	21:20:00 10.10.2025
The Western Union Company US9598021098	-33,55% 31,51%	6,85 7,01	6,85 6,94	-0,16 -2,25	16:33:00 10.10.2025
V.F. US9182041080	-33,67% 73,95%	11,89 11,85	11,89 11,94	0,04 +0,37	08:41:00 10.10.2025
Accenture IE00B4BNMY34	-34,29% 29,05%	240,94 252,04	240,71 252,83	-11,10 -4,40	20:15:00 10.10.2025
Illumina US4523271090	-34,30% 47,05%	80,09 83,21	80,09 82,58	-3,12 -3,75	19:35:00 10.10.2025
General Mills US3703341046	-35,39% 25,07%	49,34 49,21	48,59 49,41	0,13 +0,26	20:15:00 10.10.2025
Stanley Black Decker US8545021011	-36,47% 41,68%	64,43 69,72	64,26 70,32	-5,29 -7,59	20:15:00 10.10.2025
Leggett Platt US5246601075	-36,49% 57,22%	7,48 7,56	7,48 7,48	-0,08 -1,06	06:07:00 10.10.2025
Fiserv US3377381088	-36,81% 39,66%	122,63 125,96	122,62 126,20	-3,33 -2,64	20:15:00 10.10.2025
Alexandria Real Estate Equities US0152711091	-37,83% 34,78%	73,92 74,43	72,92 74,46	-0,51 -0,69	20:15:00 10.10.2025
DXC Technology US23355L1061	-38,06% 52,87%	11,63 11,50	11,63 11,63	0,13 +1,13	07:09:00 10.10.2025
ConAgra Foods US2058871029	-38,75% 32,13%	18,58 18,50	18,32 18,70	0,08 +0,43	20:15:00 10.10.2025
Lennar US5260571048	-39,05% 37,25%	118,77 117,91	117,94 123,70	0,86 +0,73	20:15:00 10.10.2025
United Parcel Service US9113121068	-39,38% 32,93%	82,87 85,28	82,56 86,06	-2,41 -2,83	20:15:00 10.10.2025
Edison International US2810201077	-39,95% 38,77%	52,12 53,07	52,12 53,57	-0,95 -1,79	20:15:00 10.10.2025
Campbell Soup US1344291091	-40,05% 29,78%	30,39 29,89	29,90 30,51	0,50 +1,67	21:20:00 10.10.2025
UnitedHealth US91324P1021	-40,46% 50,54%	354,50 367,69	352,59 369,18	-13,19 -3,59	20:15:00 10.10.2025
Deckers Outdoor US2435371073	-41,65% 49,72%	95,07 98,85	94,49 98,70	-3,78 -3,82	20:15:00 10.10.2025
CarMax US1431301027	-41,92% 42,84%	43,17 44,11	43,07 44,56	-0,94 -2,13	20:15:00 10.10.2025
Erie Indemnity US29530P1021	-42,08% 35,77%	324,31 320,45	322,64 329,51	3,86 +1,20	21:20:00 10.10.2025
Baxter International US0718131099	-42,58% 43,76%	21,95 22,51	21,64 22,67	-0,56 -2,49	20:15:00 10.10.2025
Under Armour US9043112062	-43,25% 55,87%	4,11 4,08	4,02 4,11	0,03 +0,74	12:57:00 10.10.2025
International Flavors Fragrances US4595061015	-43,37% 31,56%	59,55 60,15	59,14 60,57	-0,60 -1,00	20:15:00 10.10.2025
Constellation Brands A US21036P1084	-43,40% 34,94%	141,33 142,97	140,63 145,30	-1,64 -1,15	20:15:00 10.10.2025
Target US87612E1064	-43,61% 42,47%	85,53 89,10	85,37 89,23	-3,57 -4,01	20:15:00 10.10.2025
Brown-Forman B US1156372096	-44,15% 40,48%	26,70 27,38	26,70 27,84	-0,68 -2,48	20:15:00 10.10.2025
Fortune Brands Home Security US34964C1062	-44,50% 40,44%	43,60 44,40	43,20 43,60	-0,80 -1,80	12:31:00 10.10.2025
Under Armour US9043111072	-45,04% 62,06%	4,11 4,20	4,08 4,17	-0,09 -2,22	18:58:00 10.10.2025
Eastman Chemical Company US2774321002	-45,62% 41,45%	58,20 61,04	57,94 61,43	-2,84 -4,65	20:15:00 10.10.2025
Regeneron Pharmaceuticals US75886F1075	-46,28% 43,12%	564,63 569,90	555,55 577,00	-5,27 -0,92	21:20:00 10.10.2025
Align Technology US0162551016	-46,42% 51,55%	125,79 131,87	124,95 130,75	-6,08 -4,61	21:20:00 10.10.2025
Centene US15135B1017	-49,02% 56,19%	35,76 37,83	35,56 37,77	-2,07 -5,47	20:15:00 10.10.2025
Lyondellbasell Industries NL0009434992	-51,51% 42,51%	44,91 47,67	44,89 47,98	-2,76 -5,79	20:15:00 10.10.2025
Robert Half US7703231032	-52,73% 42,81%	28,60 28,60	28,60 28,60	0,00 +0,00	06:07:00 10.10.2025
DENTSPLY SIRONA US24906P1093	-53,18% 48,67%	10,11 10,45	10,11 10,40	-0,34 -3,26	19:35:00 10.10.2025
Gartner US3666511072	-54,66% 40,41%	239,45 244,50	239,44 247,01	-5,05 -2,07	20:15:00 10.10.2025
The Trade Desk A US88339J1051	-55,84% 70,39%	52,36 54,09	51,42 54,99	-1,73 -3,20	21:20:00 10.10.2025
Dow US2605571031	-60,92% 46,69%	20,65 22,08	20,65 22,35	-1,43 -6,48	20:15:00 10.10.2025

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