Preis Tag Jahr MCap Datum
Microsoft 429.08 4.47 1.05% 33.59% 3.19T 2024-05-21
Apple 192.32 1.48 0.78% 10.40% 2.97T 2024-05-21
Nvidia 953.95 7.08 0.75% 205.99% 2.37T 2024-05-21
Amazon 183.23 -0.24 -0.13% 59.32% 1.89T 2024-05-21
Meta 464.89 -3.84 -0.82% 87.21% 1.19T 2024-05-21
Alphabet 179.64 1.33 0.75% 42.72% 1.02T 2024-05-21
Eli Lilly 803.94 20.78 2.65% 85.24% 767.26B 2024-05-21
Broadcom 1,395.00 -13.76 -0.97% 105.64% 651.47B 2024-05-21
JPMorgan 199.76 4.24 2.17% 44.72% 570.97B 2024-05-21
Tesla 186.53 11.62 6.64% -1.24% 569.5B 2024-05-21
Visa 275.97 -2.43 -0.87% 19.32% 553.71B 2024-05-21
Berkshire Hathaway 414.53 1.72 0.42% 25.95% 544.17B 2024-05-21
Walmart 65.09 0.93 1.45% 31.42% 523.05B 2024-05-21
UnitedHealth 524.30 6.66 1.29% 9.09% 479.51B 2024-05-21
Exxon Mobil 117.89 -0.72 -0.61% 12.31% 472.09B 2024-05-21
Mastercard 459.21 -0.15 -0.03% 19.42% 425.29B 2024-05-21
P&G 168.39 1.11 0.66% 12.89% 393.78B 2024-05-21
J&J 151.29 -0.18 -0.12% -3.56% 363.68B 2024-05-21
Costco Wholesale 800.00 8.54 1.08% 62.64% 353.17B 2024-05-21
Oracle 124.71 0.34 0.27% 22.54% 343.65B 2024-05-21
Merck 130.70 -0.19 -0.15% 14.16% 331.65B 2024-05-21
Home Depot 336.40 -1.49 -0.44% 15.74% 331.08B 2024-05-21
Bank Of America 39.72 0.92 2.37% 40.16% 309B 2024-05-21
Chevron 160.07 -1.22 -0.76% 5.01% 298.93B 2024-05-21
AbbVie 162.98 -1.51 -0.92% 12.48% 288.44B 2024-05-21
Netflix 650.59 10.21 1.59% 79.22% 288.06B 2024-05-21
Salesforce 283.62 -3.20 -1.11% 34.89% 277.73B 2024-05-21
Coca-Cola 62.92 0.33 0.53% 2.29% 269.28B 2024-05-21
Advanced Micro Devices 164.82 -1.31 -0.79% 52.61% 266.31B 2024-05-21
PepsiCo 181.27 0.86 0.48% -2.88% 247.56B 2024-05-21
Thermo Fisher Scientific 589.98 -3.77 -0.63% 11.52% 224.71B 2024-05-21
Qualcomm 200.98 3.29 1.66% 90.90% 223.47B 2024-05-21
Wells Fargo 61.38 0.74 1.22% 49.78% 217.7B 2024-05-21
Adobe Systems 481.01 -2.62 -0.54% 29.29% 216.39B 2024-05-21
Linde 432.61 0.12 0.03% 18.07% 208.33B 2024-05-21
Accenture 303.80 -2.02 -0.66% 4.42% 204.55B 2024-05-21
Danaher 266.57 -0.33 -0.12% 15.26% 197.24B 2024-05-21
T-Mobile Us 164.27 0.37 0.23% 16.01% 194.46B 2024-05-21
McDonalds 266.05 -2.05 -0.77% -8.05% 192.64B 2024-05-21
Cisco Systems 46.94 -0.13 -0.28% -3.85% 190.19B 2024-05-21
Walt Disney 102.95 0.12 0.12% 12.12% 189.39B 2024-05-21
Intuit 667.97 -1.74 -0.26% 47.09% 187.2B 2024-05-21
Applied Materials 220.15 0.19 0.09% 73.96% 182.42B 2024-05-21
Texas Instruments 199.03 0.11 0.06% 16.49% 180.48B 2024-05-21
Caterpillar 359.31 -3.21 -0.89% 67.70% 179.65B 2024-05-21
Abbott 102.96 -0.29 -0.28% -4.89% 178.79B 2024-05-21
American Express 243.23 0.97 0.40% 56.41% 175.8B 2024-05-21
General Electric 161.00 2.32 1.46% 53.99% 175.33B 2024-05-21
Amgen 314.85 0.42 0.13% 40.56% 167.54B 2024-05-21
Morgan Stanley 101.53 1.44 1.44% 23.41% 166.29B 2024-05-21
Verizon 39.63 -0.54 -1.34% 10.21% 165.69B 2024-05-21
Pfizer 28.59 0.10 0.35% -26.22% 160.99B 2024-05-21
IBM 173.66 3.88 2.29% 36.20% 158.89B 2024-05-21
ServiceNow 777.06 3.52 0.46% 51.95% 158.88B 2024-05-21
Comcast 39.21 0.04 0.10% -4.92% 156.77B 2024-05-21
NextEra Energy 76.79 0.85 1.12% 2.96% 156.35B 2024-05-21
Philip Morris International 100.29 0.75 0.75% 7.76% 155.44B 2024-05-21
Blackstone 127.92 2.29 1.82% 50.47% 155.43B 2024-05-21
Goldman Sachs 470.78 8.05 1.74% 44.89% 152.74B 2024-05-21
Union Pacific 235.00 -8.30 -3.41% 18.51% 144.32B 2024-05-21
ConocoPhillips 120.19 -0.35 -0.29% 15.87% 143.07B 2024-05-22
Micron Technology 127.64 -1.27 -0.99% 92.72% 141.82B 2024-05-21
Intuitive Surgical 402.21 2.35 0.59% 28.25% 141.16B 2024-05-21
S&P Global 437.74 0.02 0.005% 17.56% 140.19B 2024-05-21
Raytheon Technologies 105.02 -0.02 -0.02% 9.78% 139.64B 2024-05-21
Nike 92.82 1.04 1.13% -15.76% 139.36B 2024-05-21
Charles Schwab 78.92 0.33 0.42% 51.86% 138.99B 2024-05-21
Intel 31.76 -0.31 -0.97% 4.89% 135.58B 2024-05-21
Eaton 336.73 3.95 1.18% 93.32% 134.22B 2024-05-21
Honeywell International 203.51 -1.09 -0.53% 3.34% 132.71B 2024-05-21
Booking Holdings 3,768.62 0.21 0.01% 39.81% 128.78B 2024-05-21
Lowe's Companies 224.61 -4.25 -1.86% 10.56% 127.33B 2024-05-21
Elevance Health 545.91 4.48 0.83% 19.44% 126.44B 2024-05-21
Lam Research 966.00 24.77 2.63% 65.11% 125.48B 2024-05-21
Stryker 330.37 0.63 0.19% 15.45% 125.25B 2024-05-21
United Parcel Service 145.25 -1.69 -1.15% -15.31% 125.09B 2024-05-21
Progressive 209.38 1.89 0.91% 54.38% 123.51B 2024-05-21
AT&T 17.30 -0.21 -1.20% 5.62% 122.96B 2024-05-21
Citigroup 64.76 1.74 2.76% 41.43% 122.25B 2024-05-21
BlackRock 805.77 0.97 0.12% 20.02% 119.28B 2024-05-21
Vertex Pharmaceuticals 440.75 -4.94 -1.11% 29.64% 113.92B 2024-05-21
Boeing 185.09 -1.58 -0.85% -10.11% 112.82B 2024-05-21
Medtronic 85.19 0.57 0.67% -4.82% 112.56B 2024-05-21
Lockheed Martin 468.79 1.99 0.43% 3.09% 112.35B 2024-05-21
Boston Scientific 75.76 0.40 0.52% 41.12% 111.61B 2024-05-21
TJX Companies 97.65 -0.29 -0.30% 24.51% 111.51B 2024-05-21
Regeneron Pharmaceuticals 994.45 8.17 0.83% 32.33% 108.94B 2024-05-21
Chubb 265.00 0.68 0.26% 33.70% 108.12B 2024-05-21
Deere & Company 387.00 -4.19 -1.07% 7.35% 107.78B 2024-05-21
Analog Devices 218.63 -0.54 -0.25% 14.28% 107.32B 2024-05-21
KLA-Tencor 766.11 -6.13 -0.79% 82.06% 103.66B 2024-05-21
Marsh & McLennan Companies 209.96 1.07 0.51% 16.83% 103.3B 2024-05-21
ADP 252.10 0.52 0.21% 16.43% 103.18B 2024-05-21
ProLogis 111.00 -1.38 -1.23% -10.65% 102.5B 2024-05-21
Palo Alto Networks 311.66 -11.49 -3.55% 62.28% 100.9B 2024-05-21
Arista Networks 317.65 -2.17 -0.68% 118.51% 98.9B 2024-05-21
Cigna 336.80 3.66 1.10% 31.81% 98.48B 2024-05-21
Mondelez International 70.68 0.46 0.66% -6.84% 94.27B 2024-05-21
Airbnb 144.21 -2.02 -1.38% 31.18% 93.91B 2024-05-21
Fiserv 152.77 1.43 0.94% 27.80% 89.92B 2024-05-21
American Tower 194.32 2.44 1.27% 0.44% 89.24B 2024-05-21
Starbucks 77.75 0.19 0.25% -24.44% 88.23B 2024-05-21
Chipotle Mexican Grill 3,168.06 -4.31 -0.14% 50.72% 87.11B 2024-05-21
Synopsys 571.53 -2.10 -0.37% 42.28% 87.09B 2024-05-21
Southern 79.57 0.48 0.61% 12.15% 86.74B 2024-05-21
Bristol-Myers Squibb 42.27 -1.02 -2.36% -35.77% 86.64B 2024-05-21
HCA 321.37 -3.35 -1.03% 16.00% 84.76B 2024-05-21
Waste Management 208.48 -0.06 -0.03% 26.89% 83.82B 2024-05-21
Gilead Sciences 67.31 -0.55 -0.81% -14.39% 83.38B 2024-05-21
Altria 46.35 0.45 0.98% 3.16% 82.61B 2024-05-21
General Dynamics 297.12 -2.81 -0.94% 39.81% 82.27B 2024-05-21
Amphenol 135.57 2.27 1.70% 77.70% 80.89B 2024-05-21
Duke Energy 104.37 0.67 0.65% 13.48% 80.14B 2024-05-21
Zoetis 172.87 -1.48 -0.85% -3.70% 79.55B 2024-05-21
Cadence Design Systems 290.40 -1.71 -0.59% 37.22% 79.46B 2024-05-21
Sherwin-Williams 310.14 1.03 0.33% 34.47% 78.82B 2024-05-21
Intercontinental Exchange 137.32 0.45 0.33% 25.77% 78.47B 2024-05-21
Freeport-McMoran 54.33 -0.65 -1.18% 52.53% 78.26B 2024-05-21
Colgate-Palmolive 78.28 -1.02 -1.29% -0.17% 77.71B 2024-05-21
CME 210.37 -0.85 -0.40% 15.63% 76.1B 2024-05-21
Trane Technologies 335.69 5.31 1.61% 96.04% 76.02B 2024-05-21
Moody's 412.97 1.14 0.28% 28.50% 75.3B 2024-05-21
Equinix 792.24 -3.04 -0.38% 9.02% 75B 2024-05-21
EOG Resources 128.90 -0.92 -0.71% 13.52% 74.8B 2024-05-21
Illinois Tool Works 248.80 -1.61 -0.64% 9.44% 74.38B 2024-05-21
TransDigm 1,338.82 24.93 1.90% 65.72% 73.76B 2024-05-21
McKesson 552.57 -11.24 -1.99% 39.39% 73.2B 2024-05-21
CVS Health 57.38 0.01 0.02% -17.34% 71.87B 2024-05-21
Target 155.56 -0.93 -0.59% 2.40% 71.65B 2024-05-21
Northrop Grumman 472.50 3.44 0.73% 6.64% 70.56B 2024-05-21
Cintas 699.95 1.98 0.28% 48.41% 70.47B 2024-05-21
Schlumberger 48.35 0.18 0.37% 5.11% 70.2B 2024-05-21
Parker-Hannifin 547.10 -0.52 -0.09% 63.73% 70.19B 2024-05-21
NXP Semiconductors 274.42 1.36 0.50% 54.72% 70.07B 2024-05-21
Constellation Energy 222.44 7.54 3.51% 166.30% 69.13B 2024-05-21
Marriott International 238.36 -1.92 -0.80% 36.45% 68.64B 2024-05-21
PayPal 64.12 -0.58 -0.90% 1.73% 68.39B 2024-05-21
Becton, Dickinson and Co. 234.89 -2.01 -0.85% -6.43% 68.18B 2024-05-21
Ecolab 235.12 0.46 0.19% 35.92% 67.22B 2024-05-21
Emerson Electric 113.73 0.03 0.02% 39.19% 65.04B 2024-05-21
CSX 33.10 -0.32 -0.96% 3.76% 64.86B 2024-05-21
Marathon Petroleum 176.63 0.54 0.31% 59.66% 64.29B 2024-05-21
US Bancorp 41.18 0.29 0.71% 33.23% 63.93B 2024-05-21
PNC 158.60 1.58 1.01% 31.71% 62.67B 2024-05-21
FedEx 252.42 -2.11 -0.83% 10.38% 62.38B 2024-05-21
Phillips 66 144.17 -0.26 -0.18% 50.87% 61.98B 2024-05-21
Motorola Solutions Msi 370.34 2.32 0.63% 26.07% 61.19B 2024-05-21
Carrier Global 65.98 0.01 0.02% 55.50% 59.39B 2024-05-21
Air Products & Chemicals 264.78 -1.45 -0.54% -3.72% 58.84B 2024-05-21
O'Reilly Automotive 995.59 1.07 0.11% 7.27% 58.67B 2024-05-21
Republic Services 186.54 0.51 0.27% 29.58% 58.66B 2024-05-21
3M 103.13 -2.01 -1.91% 1.40% 57.9B 2024-05-21
Roper Industries 541.40 -4.58 -0.84% 18.40% 57.78B 2024-05-21
AON 289.92 -3.28 -1.12% -10.98% 57.75B 2024-05-21
Welltower 100.84 -0.04 -0.04% 31.83% 57.37B 2024-05-21
Occidental Petroleum 63.28 -0.23 -0.36% 7.18% 56.59B 2024-05-21
Arthur J. Gallagher 257.84 0.93 0.36% 20.15% 56.22B 2024-05-21
Monster Beverage 53.38 -0.23 -0.43% -9.71% 55.32B 2024-05-21
PACCAR 105.60 0.21 0.20% 47.92% 55.12B 2024-05-21
Edwards Lifesciences 90.34 0.63 0.70% 1.32% 54.33B 2024-05-21
Valero Energy 162.40 -1.53 -0.93% 43.98% 54.03B 2024-05-21
AIG 78.62 -0.29 -0.36% 45.70% 53.87B 2024-05-21
Capital One Financial 140.48 0.09 0.06% 41.26% 53.72B 2024-05-21
Moderna 143.69 2.79 1.98% 13.37% 53.14B 2024-05-21
MetLife 72.59 -0.21 -0.29% 38.61% 52.84B 2024-05-21
Copart 54.93 0.13 0.24% 23.22% 52.43B 2024-05-21
Truist Financial 39.54 0.51 1.31% 29.30% 52.09B 2024-05-21
Microchip Technology 95.78 -0.31 -0.32% 20.95% 51.88B 2024-05-21
General Motors 44.89 -0.23 -0.51% 36.61% 51.64B 2024-05-21
Hilton Worldwide 205.79 0.38 0.18% 43.36% 51.42B 2024-05-21
Norfolk Southern 224.76 -5.42 -2.35% 2.99% 51.28B 2024-05-21
Newmont Mining 44.03 -0.41 -0.91% 1.62% 51B 2024-05-21
Williams Companies 41.79 0.28 0.66% 42.97% 50.94B 2024-05-21
Aflac 87.58 -0.07 -0.08% 31.54% 50.41B 2024-05-21
Dexcom 130.84 0.34 0.26% 9.68% 50.23B 2024-05-21
Public Storage 282.97 -3.05 -1.07% -0.54% 49.96B 2024-05-21
Travelers Companies 216.02 0.44 0.20% 19.28% 49.69B 2024-05-21
DR Horton 149.41 -0.15 -0.10% 38.24% 49.48B 2024-05-21
Sempra Energy 78.41 0.26 0.33% -46.32% 49.38B 2024-05-21
Johnson Controls 73.03 2.55 3.61% 15.91% 49.2B 2024-05-21
American Electric Power 92.71 0.14 0.15% 7.29% 48.85B 2024-05-21
AutoZone 2,829.09 -98.13 -3.35% 7.99% 48.66B 2024-05-21
ONEOK 83.01 0.32 0.39% 42.90% 48.5B 2024-05-21
Ford Motor 12.13 -0.02 -0.16% 4.30% 48.23B 2024-05-21
Simon Property 147.97 1.73 1.18% 39.62% 47.94B 2024-05-21
Hess 154.72 -0.81 -0.52% 16.26% 47.75B 2024-05-21
Realty Income 55.08 0.11 0.19% -8.72% 47.62B 2024-05-21
TE Connectivity 151.82 0.22 0.15% 21.91% 46.97B 2024-05-21
Autodesk 220.30 -0.85 -0.38% 8.26% 46.96B 2024-05-21
Estée Lauder 133.02 1.80 1.37% -32.81% 46.91B 2024-05-21
Keurig Dr Pepper 33.96 0.27 0.79% 6.41% 46.88B 2024-05-21
Grainger 957.57 4.87 0.51% 42.64% 46.75B 2024-05-21
United Rentals 694.80 -4.32 -0.62% 100.69% 46.53B 2024-05-21
Fortinet 61.31 -0.99 -1.59% -11.81% 46.42B 2024-05-21
Constellation Brands 250.84 0.66 0.26% 6.53% 45.86B 2024-05-21
Paychex 125.90 0.37 0.29% 14.47% 45.1B 2024-05-21
Dominion Resources 54.01 0.12 0.22% 3.55% 45.03B 2024-05-21
Digital Realty 144.26 1.13 0.79% 57.64% 45.02B 2024-05-21
Agilent 153.74 -0.75 -0.48% 19.09% 44.94B 2024-05-21
Kimberly Clark 133.74 0.04 0.03% -4.95% 44.94B 2024-05-21
Fidelity National Information Services 78.15 0.48 0.61% 35.98% 44.89B 2024-05-21
Ross Stores 132.30 0.72 0.55% 26.46% 44.55B 2024-05-21
Allstate 168.20 0.42 0.25% 42.43% 44.47B 2024-05-21
Bank Of New York Mellon 59.05 0.11 0.19% 43.14% 44.37B 2024-05-21
Charter Communications 275.50 0.60 0.22% -19.32% 44.19B 2024-05-21
Kinder Morgan 19.74 -0.09 -0.45% 19.39% 44.1B 2024-05-21
Idexx Laboratories 518.44 -10.24 -1.93% 6.62% 43.62B 2024-05-21
Kraft Heinz 35.94 0.15 0.43% -7.23% 43.59B 2024-05-21
Ameriprise Financial 434.21 0.91 0.21% 42.83% 43.59B 2024-05-21
Crown Castle International 100.90 0.26 0.26% -12.31% 43.57B 2024-05-21
Cencora 217.11 -3.91 -1.77% 26.04% 43.57B 2024-05-21
Humana 355.91 0.74 0.21% -30.75% 42.82B 2024-05-21
L3Harris Technologies 223.62 0.08 0.04% 20.10% 42.51B 2024-05-21
Prudential Financial 117.85 0.30 0.26% 43.72% 42.42B 2024-05-21
Royal Caribbean Cruises 150.65 3.12 2.11% 87.54% 42.29B 2024-05-21
Hershey 207.38 -0.56 -0.27% -21.11% 42.19B 2024-05-21
Centene 78.41 0.94 1.21% 20.26% 41.78B 2024-05-21
IQVIA Holdings 230.09 0.21 0.09% 14.04% 41.76B 2024-05-21
Dow 58.90 -0.29 -0.48% 13.77% 41.47B 2024-05-21
Nucor 172.17 1.42 0.83% 23.01% 41.14B 2024-05-21
Msci 505.60 -6.30 -1.23% 7.02% 40.35B 2024-05-21
PG&E 18.92 0.25 1.31% 14.60% 39.86B 2024-05-21
General Mills 70.63 -0.82 -1.15% -17.58% 39.82B 2024-05-21
Lennar 162.74 -0.63 -0.39% 47.28% 39.8B 2024-05-21
Corteva 56.65 -0.09 -0.16% -0.37% 39.65B 2024-05-21
Otis Worldwide 98.15 1.07 1.10% 16.73% 39.36B 2024-05-21
Quanta Services 272.05 4.76 1.78% 59.11% 39.26B 2024-05-21
Yum Brands 139.31 -0.63 -0.45% 3.26% 39.03B 2024-05-21
Cummins 286.22 1.40 0.49% 31.28% 38.83B 2024-05-21
Kroger 53.67 -0.20 -0.36% 7.37% 38.76B 2024-05-21
Ametek 169.14 0.52 0.31% 14.34% 38.76B 2024-05-21
Old Dominion Freight Line 175.40 -3.70 -2.07% 16.10% 38.51B 2024-05-21
Exelon 38.50 0.05 0.12% -4.05% 38.37B 2024-05-21
Arch Capital 101.64 1.39 1.39% 38.29% 38.24B 2024-05-21
Ingersoll Rand 95.21 0.81 0.85% 59.37% 38.13B 2024-05-21
Fastenal 66.28 -0.30 -0.44% 19.66% 37.95B 2024-05-21
Sysco 75.32 0.23 0.30% 4.90% 37.38B 2024-05-21
Cincinnati Financial 118.52 0.64 0.54% 13.49% 37.18B 2024-05-21
Public Service 75.15 0.76 1.02% 20.76% 37.12B 2024-05-21
GE HealthCare Technologies 81.94 0.23 0.28% 3.62% 37.05B 2024-05-21
Monolithic Power Systems 756.74 4.20 0.56% 68.76% 36.71B 2024-05-21
NASDAQ 62.44 0.06 0.09% 12.59% 35.92B 2024-05-21
CoStar 86.85 -0.58 -0.66% 8.77% 35.78B 2024-05-21
Verisk Analytics 251.50 -0.98 -0.39% 15.23% 35.75B 2024-05-21
Martin Marietta Materials 580.70 -1.40 -0.24% 43.03% 35.54B 2024-05-21
Diamondback Energy 196.51 -1.27 -0.64% 48.37% 35.48B 2024-05-21
Gartner 449.15 -6.96 -1.53% 35.53% 35.11B 2024-05-21
Xylem 146.01 0.31 0.21% 39.94% 34.99B 2024-05-21
Las Vegas Sands 46.23 -0.60 -1.28% -22.29% 34.66B 2024-05-21
Howmet Aerospace 84.79 0.73 0.87% 89.18% 34.49B 2024-05-21
Fair Isaac 1,378.42 -70.02 -4.83% 77.46% 34.34B 2024-05-21
Electronic Arts EA 128.74 0.57 0.44% 2.89% 34.2B 2024-05-21
Cognizant Technology Solutions 68.79 -0.76 -1.08% 7.47% 34.16B 2024-05-21
Halliburton 37.67 -0.27 -0.70% 24.64% 34.08B 2024-05-21
Vulcan Materials 262.11 2.42 0.93% 32.88% 34.05B 2024-05-21
Delta Air Lines 52.29 -0.64 -1.21% 47.46% 33.69B 2024-05-21
Dupont De Nemours 79.87 -0.02 -0.03% 19.07% 33.35B 2024-05-21
Consolidated Edison 96.33 -0.26 -0.27% 1.78% 33.26B 2024-05-21
Baker Hughes 33.11 0 0% 16.71% 33.14B 2024-05-21
Biogen 227.44 -4.14 -1.79% -25.88% 32.71B 2024-05-21
Garmin 170.72 0.56 0.33% 62.87% 32.66B 2024-05-21
LyondellBasell Industries 100.14 0.13 0.13% 10.43% 32.42B 2024-05-21
Mettler Toledo International 1,522.48 7.14 0.47% 8.85% 32.27B 2024-05-21
ResMed 218.26 -0.35 -0.16% -3.19% 31.9B 2024-05-21
Devon Energy 49.78 -0.13 -0.25% 0.92% 31.85B 2024-05-21
HP 32.70 0.90 2.81% 6.48% 31.62B 2024-05-21
Vici Properties 30.13 -0.03 -0.10% -4.68% 31.5B 2024-05-21
PPG Industries 133.75 0.04 0.03% -4.93% 31.42B 2024-05-21
Dollar General 142.67 4.79 3.48% -32.66% 31.38B 2024-05-21
Extra Space Storage 145.95 -4.47 -2.97% -1.82% 31.35B 2024-05-21
Discover Financial Services 125.23 0.69 0.55% 23.92% 31.31B 2024-05-21
Xcel Energy 56.71 0.69 1.22% -13.93% 31.28B 2024-05-21
Archer-Daniels Midland 61.27 0.39 0.64% -16.57% 31.2B 2024-05-21
Rockwell Automation 270.37 -0.33 -0.12% -4.28% 31.18B 2024-05-21
On Semiconductor 72.82 -1.25 -1.68% -14.57% 31.1B 2024-05-21
Corning 36.48 1.01 2.83% 15.81% 30.88B 2024-05-21
Tractor Supply 285.68 1.81 0.64% 28.23% 30.74B 2024-05-21
CDW 230.50 2.37 1.04% 31.18% 30.7B 2024-05-21
Hartford Financial Services 102.14 0.11 0.11% 44.02% 30.48B 2024-05-21
Westinghouse Air Brake Technologies 170.05 -0.17 -0.10% 73.04% 30.07B 2024-05-21
Equifax 237.30 -14.10 -5.61% 10.21% 29.99B 2024-05-21
Edison International 76.78 0.74 0.97% 13.45% 29.26B 2024-05-21
Ansys 326.74 -1.81 -0.55% 6.66% 28.45B 2024-05-21
AvalonBay Communities 198.36 0.90 0.46% 12.25% 28.13B 2024-05-21
CBRE Group 90.19 -0.02 -0.02% 15.54% 27.57B 2024-05-21
Global Payments 107.38 0.33 0.31% 3.59% 27.2B 2024-05-21
Fortive 77.14 0.12 0.15% 16.14% 27.11B 2024-05-21
eBay 52.17 0.95 1.85% 18.23% 27.01B 2024-05-21
WEC Energy 84.59 -0.18 -0.21% -5.89% 26.59B 2024-05-21
Targa Resources 118.17 0.71 0.60% 65.88% 26.56B 2024-05-21
Raymond James Financial 124.79 -0.46 -0.37% 37.69% 26.17B 2024-05-21
T. Rowe Price 117.63 0.53 0.45% 10.10% 26.16B 2024-05-21
Fifth Third Bancorp 38.04 0.37 0.98% 49.47% 26.02B 2024-05-21
Church & Dwight 106.91 0.41 0.38% 12.79% 26.01B 2024-05-21
American Water Works 134.33 0.70 0.52% -6.44% 25.95B 2024-05-21
Willis Towers Watson 253.10 -4.30 -1.67% 10.07% 25.94B 2024-05-20
Take Two Interactive Software 151.42 0.52 0.34% 10.32% 25.89B 2024-05-21
Brown & Brown 89.92 0.14 0.16% 36.84% 25.75B 2024-05-21
M&T Bank 153.45 1.21 0.79% 24.48% 25.51B 2024-05-21
Dover 186.13 1.29 0.70% 32.76% 25.41B 2024-05-21
Equity Residential 66.80 0.44 0.65% 8.09% 25.3B 2024-05-21
International Flavors Fragrances 97.99 -0.91 -0.92% 17.49% 25.09B 2024-05-21
Dollar Tree 114.75 1.36 1.20% -28.28% 25.07B 2024-05-21
Keysight Technologies 146.77 -13.38 -8.37% -7.53% 25.01B 2024-05-21
West Pharmaceutical Services 337.02 -5.73 -1.67% -3.96% 24.99B 2024-05-21
PulteGroup 117.90 -1.39 -1.16% 74.87% 24.92B 2024-05-21
Zimmer Biomet Holdings 119.05 0.07 0.06% -11.99% 24.46B 2024-05-21
NVR 7,630.82 -37.17 -0.48% 33.75% 24.45B 2024-05-21
Entergy 114.23 1.47 1.30% 13.75% 24.15B 2024-05-21
Western Digital 74.01 1.06 1.45% 92.89% 24.13B 2024-05-21
DTE Energy 117.19 0.88 0.76% 7.60% 24.04B 2024-05-21
Iron Mountain 82.83 0.80 0.98% 50.49% 24.01B 2024-05-21
Broadridge Financial Solutions 200.08 -0.54 -0.27% 30.16% 23.55B 2024-05-21
Cardinal Health 95.94 -2.41 -2.45% 11.58% 23.51B 2024-05-21
State Street 77.08 0.06 0.07% 12.53% 23.32B 2024-05-21
Live Nation Entertainment 101.99 2.77 2.79% 20.34% 23.26B 2024-05-21
NetApp 112.95 0.66 0.59% 68.26% 23.22B 2024-05-21
FirstEnergy 40.43 0.38 0.94% 6.70% 23.16B 2024-05-21
Steris 230.68 -2.11 -0.91% 11.48% 23.04B 2024-05-21
Hewlett Packard 17.82 0.03 0.17% 23.32% 23.02B 2024-05-21
Rollins 46.50 -0.29 -0.62% 14.28% 22.57B 2024-05-21
Aptiv 81.94 -0.12 -0.15% -13.23% 22.34B 2024-05-21
Weyerhaeuser 31.11 0.21 0.66% 6.14% 22.33B 2024-05-21
Axon Enterprise 287.95 -4.08 -1.40% 42.73% 22.04B 2024-05-21
Ball 70.27 0.23 0.33% 29.56% 22.01B 2024-05-21
First Solar 212.17 15.97 8.14% 5.20% 21.96B 2024-05-21
PTC 182.67 -1.27 -0.69% 35.57% 21.94B 2024-05-21
PPL 29.85 0.17 0.56% 10.43% 21.91B 2024-05-21
Tyson Foods 61.04 0.41 0.68% 21.81% 21.7B 2024-05-21
Invitation Homes 35.19 -0.22 -0.61% 4.61% 21.68B 2024-05-21
Alexandria Real Estate Equities 123.49 -0.25 -0.20% 4.93% 21.66B 2024-05-21
Eversource Energy 61.18 0.40 0.66% -15.91% 21.39B 2024-05-21
SBA Communications 198.37 0.27 0.14% -16.11% 21.37B 2024-05-21
Teradyne 140.27 0.91 0.65% 43.41% 21.3B 2024-05-21
Coterra Energy 27.84 -0.59 -2.08% 7.53% 21.28B 2024-05-21
Tyler Technologies 495.80 2.04 0.41% 24.58% 21.11B 2024-05-21
Kellogg 62.24 0.16 0.26% -8.93% 21.1B 2024-05-21
Steel Dynamics 134.35 1.34 1.01% 38.23% 21.01B 2024-05-21
Genuine Parts 151.32 -0.59 -0.39% -7.27% 21B 2024-05-21
Waters 351.64 -2.04 -0.58% 31.30% 20.82B 2024-05-21
W.R. Berkley 79.23 0.59 0.75% 35.74% 20.48B 2024-05-21
Huntington Bancshares 14.16 0.15 1.07% 34.47% 20.46B 2024-05-21
Leidos 150.31 0.98 0.66% 87.86% 20.22B 2024-05-21
Molina Healthcare 342.33 -0.78 -0.23% 18.87% 20.12B 2024-05-21
Corpay 273.11 -5.83 -2.09% 14.90% 20.04B 2024-05-21
Hormel Foods 36.41 -0.36 -0.97% -6.38% 19.88B 2024-05-21
Seagate Technology 93.60 -3.08 -3.19% 48.69% 19.82B 2024-05-21
Align Technology 263.98 -3.47 -1.30% -12.25% 19.82B 2024-05-21
Principal Financial 83.49 0.01 0.01% 18.97% 19.8B 2024-05-21
Ameren 74.52 0.16 0.22% -10.88% 19.78B 2024-05-21
Ventas 48.33 -0.42 -0.86% 8.82% 19.59B 2024-05-21
Warner Bros Discovery 7.89 -0.19 -2.35% -35.12% 19.54B 2024-05-21
CBOE 184.03 1.29 0.71% 32.13% 19.38B 2024-05-21
Teledyne Technologies 408.17 0.85 0.21% -3.03% 19.27B 2024-05-21
Cooper Companies 96.76 -0.49 -0.50% -0.79% 19.11B 2024-05-21
CenterPoint Energy 30.41 0.39 1.28% 6.51% 19.06B 2024-05-21
Omnicom 94.90 -1.15 -1.19% 2.26% 18.93B 2024-05-21
CMS Energy Corporation 62.61 -0.10 -0.15% 6.30% 18.7B 2024-05-21
McCormick 74.00 -0.26 -0.34% -15.64% 18.57B 2024-05-21
EQT 41.27 -0.63 -1.49% 13.66% 18.51B 2024-05-21
Ulta Salon Cosmetics Fragrance 381.83 -4.98 -1.29% -20.56% 18.44B 2024-05-21
Regions Financial 19.89 0.06 0.28% 13.56% 18.32B 2024-05-21
Avery Dennison 228.81 2.83 1.25% 33.99% 18.31B 2024-05-21
Synchrony Financial 44.80 0.74 1.68% 47.61% 18.02B 2024-05-21
Darden Restaurants 149.72 -2.45 -1.61% -7.14% 17.95B 2024-05-21
Carnival 16.18 0.09 0.56% 44.21% 17.93B 2024-05-21
Dominos Pizza 513.43 -3.63 -0.70% 66.21% 17.9B 2024-05-21
Atmos Energy 118.36 0.01 0.01% 1.71% 17.8B 2024-05-21
Baxter International 34.48 -0.51 -1.46% -19.02% 17.79B 2024-05-21
United Airlines Holdings 53.03 -1.57 -2.88% 11.85% 17.74B 2024-05-21
NRG Energy 82.87 1.45 1.78% 143.52% 17.59B 2024-05-21
Hologic 74.56 -0.25 -0.33% -8.66% 17.51B 2024-05-21
Celanese 155.38 -1.00 -0.64% 43.21% 17.35B 2024-05-21
Laboratory Of America 205.32 -0.99 -0.48% -6.08% 17.31B 2024-05-21
Verisign 174.22 1.72 0.99% -23.77% 17.27B 2024-05-21
Northern 84.60 0.18 0.21% 15.84% 17.23B 2024-05-21
FactSet Research Systems 450.10 -2.20 -0.49% 13.02% 17.17B 2024-05-21
Jacobs Engineering 138.79 1.80 1.32% 18.56% 17.15B 2024-05-21
Textron 88.82 -0.06 -0.07% 37.13% 17.12B 2024-05-21
Everest Re 394.23 4.53 1.16% 9.06% 17.09B 2024-05-21
Illumina 107.59 -0.98 -0.90% -48.48% 17.06B 2024-05-21
Expeditors International Of Washington 117.71 -0.53 -0.44% 2.87% 16.99B 2024-05-21
Loews 76.16 0.02 0.02% 29.78% 16.98B 2024-05-21
Essex Property 263.79 0.82 0.31% 25.02% 16.92B 2024-05-21
Citizens Financial 36.58 0.17 0.45% 34.52% 16.76B 2024-05-21
Southwest Airlines 27.99 -0.20 -0.69% -4.55% 16.64B 2024-05-21
Clorox 134.34 -0.60 -0.44% -17.49% 16.63B 2024-05-21
Zebra Technologies 321.78 1.78 0.56% 14.87% 16.53B 2024-05-21
IDEX 217.18 -2.47 -1.12% 4.07% 16.47B 2024-05-21
J. B. Hunt 159.36 -4.67 -2.85% -5.62% 16.43B 2024-05-21
Packaging Of America 181.83 0.34 0.18% 40.88% 16.19B 2024-05-21
Mid-America Apartment Communities 136.52 -0.44 -0.32% -7.27% 15.94B 2024-05-21
Gen Digital 25.05 0.60 2.43% 46.83% 15.87B 2024-05-21
Quest Diagnostics 143.33 -0.73 -0.51% 8.90% 15.81B 2024-05-21
Best Buy 72.59 -1.09 -1.48% 3.23% 15.76B 2024-05-21
Masco 69.94 0.46 0.65% 34.37% 15.32B 2024-05-21
Expedia 111.71 -2.63 -2.30% 15.38% 15.28B 2024-05-21
Marathon Oil 26.30 -0.19 -0.72% 12.25% 15.28B 2024-05-21
Enphase Energy 111.51 -1.81 -1.60% -32.28% 15.19B 2024-05-21
Albemarle 126.95 -3.04 -2.34% -38.52% 15B 2024-05-21
AES 21.08 -0.18 -0.82% -0.40% 14.99B 2024-05-21
Skyworks Solutions 92.54 -1.50 -1.59% -9.72% 14.89B 2024-05-21
Bunge 103.35 1.11 1.08% 14.24% 14.75B 2024-05-21
Walgreens Boots Alliance 16.68 -1.15 -6.42% -46.52% 14.68B 2024-05-21
Snap-On 276.11 -3.71 -1.33% 5.67% 14.68B 2024-05-21
CF Industries 78.54 0.02 0.02% 17.15% 14.65B 2024-05-21
Conagra Foods 30.77 0.05 0.16% -13.05% 14.61B 2024-05-21
Amcor 9.99 -0.07 -0.70% -2.78% 14.43B 2024-05-21
International Paper 41.87 0.76 1.84% 31.96% 14.42B 2024-05-21
Akamai 94.51 -0.35 -0.37% 7.46% 14.4B 2024-05-21
Brown-Forman 47.22 0.01 0.02% -26.61% 14.33B 2024-05-21
Pool 371.14 2.99 0.81% 8.30% 14.19B 2024-05-21
Nordson 243.14 -24.95 -9.30% 12.44% 14.18B 2024-05-21
KeyCorp 15.32 0.11 0.76% 48.98% 14.17B 2024-05-21
Trimble Navigation 57.31 0.01 0.02% 17.87% 14.07B 2024-05-21
Healthpeak Properties 19.75 -0.04 -0.20% -1.74% 14.04B 2024-05-21
Pentair 84.25 -0.27 -0.32% 42.36% 13.99B 2024-05-21
Revvity 113.25 1.10 0.98% -5.81% 13.78B 2024-05-21
Campbell Soup 46.03 -0.47 -1.00% -10.78% 13.67B 2024-05-21
Stanley Black & Decker 88.18 -1.39 -1.55% 7.87% 13.64B 2024-05-21
WestRock 52.73 0.34 0.65% 88.19% 13.51B 2024-05-21
Alliant Energy 52.10 0.33 0.63% -0.93% 13.28B 2024-05-21
Viatris 10.96 -0.12 -1.04% 15.73% 13.03B 2024-05-21
NiSource 29.22 0.07 0.24% 6.68% 13.02B 2024-05-21
Bio Techne 82.68 0.33 0.40% -1.82% 13B 2024-05-21
UDR 39.71 0.28 0.71% -2.31% 12.98B 2024-05-21
MGM Resorts International 40.81 -0.53 -1.27% -3.59% 12.97B 2024-05-21
Host Hotels & Resorts 18.34 -0.04 -0.19% 7.13% 12.88B 2024-05-21
Incyte 57.40 0.24 0.41% -10.86% 12.8B 2024-05-21
Kimco Realty 19.02 0.16 0.82% 1.28% 12.76B 2024-05-21
Insulet 182.79 -1.17 -0.63% -40.37% 12.7B 2024-05-21
Evergy 55.09 -0.01 -0.02% -6.74% 12.66B 2024-05-21
Franklin Resources 23.90 -0.03 -0.13% -2.91% 12.63B 2024-05-21
A.O. Smith 85.80 0.02 0.02% 25.82% 12.54B 2024-05-21
Lamb Weston Holdings 86.67 0 0% -22.44% 12.51B 2024-05-21
Jack Henry Associates 169.08 -0.32 -0.19% 12.14% 12.29B 2024-05-21
DaVita Healthcare Partners 138.95 -1.90 -1.35% 39.22% 12.25B 2024-05-21
Universal Health Services 180.20 -1.26 -0.70% 33.24% 12.05B 2024-05-21
Interpublic Of Companies 31.53 -0.43 -1.35% -18.33% 12.04B 2024-05-21
J.M. Smucker 112.06 -2.40 -2.10% -25.13% 12B 2024-05-21
LKQ 44.50 -0.27 -0.59% -19.33% 11.89B 2024-05-21
Eastman Chemical 99.96 -0.67 -0.66% 20.65% 11.72B 2024-05-21
Camden Property 105.85 0.28 0.27% -0.40% 11.48B 2024-05-21
Charles River Laboratories 221.40 -1.70 -0.76% 9.96% 11.44B 2024-05-21
CarMax 71.96 -0.64 -0.87% -0.35% 11.3B 2024-05-21
Bath And Body Works 50.02 -0.60 -1.19% 31.20% 11.23B 2024-05-21
Juniper Networks 34.55 -0.08 -0.22% 16.10% 11.2B 2024-05-21
Regency Centers 60.17 0.21 0.35% 2.96% 11.06B 2024-05-21
Wynn Resorts 96.59 -0.79 -0.81% -10.90% 10.96B 2024-05-21
EPAM Systems 191.25 -0.04 -0.02% -27.47% 10.96B 2024-05-21
Molson Coors Brewing 55.18 -0.10 -0.17% -11.64% 10.94B 2024-05-21
Allegion 123.65 0.41 0.33% 12.65% 10.78B 2024-05-21
Ralph Lauren 167.97 1.17 0.70% 54.35% 10.65B 2024-05-21
Paycom Software 179.67 0.09 0.05% -37.87% 10.47B 2024-05-21
Huntington Ingalls Industries 253.76 -1.91 -0.75% 24.83% 10.2B 2024-05-21
Teleflex 213.06 -1.62 -0.75% -13.16% 10.1B 2024-05-21
Catalent 54.96 -0.04 -0.07% 46.52% 9.94B 2024-05-21
Mosaic 30.86 0.13 0.41% -14.24% 9.82B 2024-05-21
Boston Properties 62.35 0.22 0.35% 24.55% 9.78B 2024-05-21
Pinnacle West Capital 78.63 0.56 0.72% 1.21% 9.75B 2024-05-21
Tapestry 42.46 0.04 0.09% 0.66% 9.74B 2024-05-21
C.H. Robinson Worldwide 82.65 -1.87 -2.21% -18.25% 9.73B 2024-05-21
Dayforce 61.09 -1.21 -1.94% -3.64% 9.69B 2024-05-21
Qorvo 97.99 -0.46 -0.46% 1.95% 9.48B 2024-05-21
Henry Schein 73.25 -0.19 -0.25% -5.44% 9.4B 2024-05-21
F5 Networks 173.49 -0.81 -0.46% 19.85% 9.37B 2024-05-21
American Airlines 14.04 -0.48 -3.27% -2.40% 9.35B 2024-05-21
APA 30.75 -0.15 -0.49% -8.14% 9.35B 2024-05-21
Generac 154.23 3.27 2.16% 30.39% 9.12B 2024-05-21
Assurant 171.37 -0.46 -0.27% 32.67% 8.95B 2024-05-21
Hasbro 62.48 0.41 0.65% 3.43% 8.66B 2024-05-21
Borgwarner 36.54 -0.32 -0.87% -23.30% 8.5B 2024-05-21
Federal Realty Investment 101.29 0.36 0.36% 12.29% 8.38B 2024-05-21
Bio-Rad Laboratories 289.54 -2.31 -0.79% -25.21% 8.3B 2024-05-21
MarketAxess 217.56 1.63 0.75% -24.09% 8.16B 2024-05-21
Match 30.03 -0.29 -0.94% -11.62% 8.09B 2024-05-21
FMC 64.03 0.21 0.33% -40.62% 7.97B 2024-05-21
Globe Life 83.33 -2.68 -3.12% -23.11% 7.92B 2024-05-21
Caesars Entertainment 35.61 0.68 1.95% -20.24% 7.59B 2024-05-21
ETSY 64.19 0.02 0.03% -28.70% 7.57B 2024-05-21
Mohawk Industries 119.51 0.64 0.53% 23.45% 7.55B 2024-05-21
Paramount Global 12.10 0.09 0.75% -19.28% 7.38B 2024-05-21
Fox 30.40 -0.15 -0.47% 4.97% 7.24B 2024-05-21
Robert Half International 68.75 -1.65 -2.34% 0.35% 7.23B 2024-05-21
Invesco 16.00 -0.03 -0.19% 5.33% 7.22B 2024-05-21
Norwegian Cruise Line 16.94 -0.06 -0.37% 18.21% 7.2B 2024-05-21
Comerica 53.61 0.23 0.42% 35.14% 7.09B 2024-05-21
Zions Bancorporation 44.04 0.28 0.64% 56.78% 6.48B 2024-05-21
Dentsply International 28.20 0.07 0.25% -28.44% 5.84B 2024-05-21
Organon & Co 21.85 0.11 0.48% 5.35% 5.57B 2024-05-21
Alaska Air 43.73 -0.16 -0.36% -2.65% 5.52B 2024-05-21
Sealed Air 38.29 0.24 0.63% -9.39% 5.48B 2024-05-21
News 27.09 -0.15 -0.55% 45.33% 5.17B 2024-05-21
Whirlpool 89.56 -0.93 -1.02% -31.87% 4.92B 2024-05-21
VF 12.46 0.13 1.01% -36.32% 4.77B 2024-05-21
Advance Auto Parts 70.71 -1.90 -2.62% -40.80% 4.22B 2024-05-21
DXC Technology 16.21 0.05 0.28% -34.48% 2.96B 2024-05-21
Solaredge Technologies 48.48 -0.13 -0.27% -83.78% 2.78B 2024-05-21

Preis Tag Jahr Datum
US30 39900 66.22 0.17% 20.71% 2024-05-22
US400 3015 -5.14 -0.17% 22.11% 2024-05-21
US2000 2098 -0.75 -0.04% 17.36% 2024-05-22
US500 5327 13.28 0.25% 28.49% 2024-05-22
US100 18743 39.61 0.21% 37.09% 2024-05-22
USVIX 12 -0.29 -0.29% -5.35% 2024-05-21


Vereinigte Staaten von Amerika - Börse
Der Standard & Poor's 500, oder S&P 500, ist einer der am genauesten beobachteten US-amerikanischen Referenzindizes. Der S&P 500 ist ein Börsenindex, der die Aktienentwicklung von 500 der größten an US-Börsen gelisteten Unternehmen verfolgt. Diese Werte, historische Daten, Prognosen, Statistiken, Diagramme und ökonomische Kalender - Vereinigte Staaten von Amerika - Börse.
Aktuell Zuletzt Höchste Unterste Termine Einheit Häufigkeit
5327.31 5321.41 5327.82 4.40 1928 - 2024 Punkte Täglich