US500 - Aktienkurs

Name: US500 - Aktienkurs
Creator: TRADING ECONOMICS
License: https://creativecommons.org/licenses/by/4.0/

Aktuell

6,255.26

Täglich Wechseln

37.74 0.61%

Monatlich

3.87%

Jährlich

12.01%

Q3 Prognose

6,079.04

	Preis		Tag	Jahr	MCap	Datum
Nvidia	162.88	2.88	1.80%	20.76%	3.46T	2025-07-09
Microsoft	503.51	6.89	1.39%	7.98%	3.24T	2025-07-09
Apple	211.14	1.13	0.54%	-9.39%	3.21T	2025-07-09
Amazon	222.54	3.18	1.45%	11.37%	2T	2025-07-09
Meta	732.78	12.11	1.68%	36.97%	1.82T	2025-07-09
Broadcom	277.77	5.97	2.20%	59.24%	1.29T	2025-07-09
Alphabet	176.61	2.25	1.29%	-8.38%	1.01T	2025-07-09
Tesla	295.88	-1.93	-0.65%	12.15%	920.72B	2025-07-09
Walmart	96.82	-0.27	-0.28%	37.55%	785.26B	2025-07-09
Eli Lilly	786.92	9.26	1.19%	-16.21%	782.01B	2025-07-09
JPMorgan	283.16	0.38	0.13%	36.41%	727.67B	2025-07-09
Visa	357.76	3.21	0.91%	35.88%	714.19B	2025-07-09
Berkshire Hathaway	479.08	1.61	0.34%	15.92%	691.8B	2025-07-09
Oracle	235.81	1.31	0.56%	66.11%	652.28B	2025-07-09
Mastercard	565.11	2.67	0.47%	30.39%	524.43B	2025-07-09
Netflix	1,288.28	12.97	1.02%	90.12%	504.04B	2025-07-09
Costco Wholesale	981.87	-3.97	-0.40%	11.00%	450.58B	2025-07-09
Exxon Mobil	113.80	-0.39	-0.34%	1.74%	439.36B	2025-07-09
J&J	156.26	0.47	0.30%	4.63%	373.73B	2025-07-09
P&G	157.48	-0.41	-0.26%	-5.59%	373.73B	2025-07-09
UnitedHealth	302.91	-4.79	-1.56%	-39.55%	369.37B	2025-07-09
Home Depot	371.05	3.55	0.97%	7.83%	365.35B	2025-07-09
AbbVie	190.62	0.85	0.45%	13.44%	350.71B	2025-07-09
Bank Of America	46.84	-0.31	-0.66%	12.30%	314.28B	2025-07-09
Coca-Cola	69.48	-0.76	-1.08%	10.55%	309.16B	2025-07-09
Palantir Technologies	143.13	3.42	2.45%	403.62%	298.31B	2025-07-09
T-Mobile Us	232.31	-3.66	-1.55%	28.63%	296.28B	2025-07-09
Philip Morris International	177.98	0.26	0.15%	73.15%	269.42B	2025-07-09
Cisco Systems	69.27	0.68	0.99%	49.68%	263.3B	2025-07-09
Salesforce	270.94	-2.71	-0.99%	7.23%	262.83B	2025-07-09
Chevron	153.02	-0.22	-0.14%	-1.48%	262.41B	2025-07-09
Abbott	133.22	-0.14	-0.11%	29.33%	230.4B	2025-07-09
IBM	290.14	-0.28	-0.10%	62.91%	228.78B	2025-07-09
General Electric	250.33	3.28	1.33%	51.11%	226.29B	2025-07-09
Linde	469.95	0.36	0.08%	7.86%	217.91B	2025-07-08
Intuit	769.79	-11.69	-1.50%	21.59%	214.86B	2025-07-09
McDonalds	293.02	1.35	0.46%	17.02%	212.1B	2025-07-09
Merck	83.71	2.34	2.88%	-34.19%	209.93B	2025-07-09
Walt Disney	120.61	-1.21	-0.99%	24.39%	206.23B	2025-07-09
Accenture	297.42	-5.74	-1.89%	0.61%	205.84B	2025-07-09
ServiceNow	1,013.71	-9.27	-0.91%	36.46%	200.62B	2025-07-09
AT&T	28.10	-0.19	-0.67%	49.95%	197.06B	2025-07-09
Morgan Stanley	141.58	0.45	0.32%	36.91%	195.61B	2025-07-09
American Express	317.35	0.37	0.12%	32.78%	195.04B	2025-07-09
Caterpillar	402.29	8.00	2.03%	22.59%	189.04B	2025-07-09
Intuitive Surgical	527.68	0.38	0.07%	18.57%	188.55B	2025-07-09
Verizon	42.61	-0.45	-1.05%	3.72%	184.32B	2025-07-09
Goldman Sachs	696.56	-0.72	-0.10%	45.44%	182.27B	2025-07-09
PepsiCo	134.48	-0.56	-0.41%	-17.88%	181.42B	2025-07-09
Uber	96.64	-0.84	-0.86%	39.47%	178.18B	2025-07-09
Advanced Micro Devices	138.45	0.63	0.46%	-24.81%	171.82B	2025-07-09
Raytheon Technologies	146.18	1.27	0.88%	45.32%	171.23B	2025-07-09
Booking Holdings	5,668.04	-45.29	-0.79%	42.05%	168.84B	2025-07-09
Adobe Systems	373.38	-8.86	-2.32%	-33.92%	166.97B	2025-07-09
Blackstone	158.68	2.33	1.49%	27.73%	166.29B	2025-07-09
Progressive	250.41	-1.23	-0.49%	19.23%	165.28B	2025-07-09
S&P Global	528.73	2.34	0.44%	13.46%	162.9B	2025-07-09
Charles Schwab	92.32	0.37	0.40%	23.72%	162.69B	2025-07-09
Thermo Fisher Scientific	419.88	-6.29	-1.48%	-21.78%	161.6B	2025-07-09
Qualcomm	159.35	-0.10	-0.06%	-23.69%	155.63B	2025-07-09
Boston Scientific	102.96	0.55	0.54%	33.58%	152.86B	2025-07-09
Amgen	296.52	-0.48	-0.16%	-7.88%	150.93B	2025-07-09
Texas Instruments	216.39	-0.24	-0.11%	6.27%	149.94B	2025-07-09
TJX Companies	125.45	0.19	0.15%	11.09%	146.47B	2025-07-09
Stryker	392.05	2.55	0.65%	16.32%	145.11B	2025-07-09
Danaher	200.96	0.28	0.14%	-17.05%	143.84B	2025-07-09
BlackRock	1,088.04	13.02	1.21%	34.16%	143.6B	2025-07-09
GE Vernova	535.77	5.77	1.09%	198.10%	143.55B	2025-07-09
Union Pacific	236.49	-0.05	-0.02%	5.42%	143.25B	2025-07-09
Deere & Company	509.33	0.42	0.08%	44.89%	141.16B	2025-07-09
Honeywell International	238.72	-1.08	-0.45%	11.30%	139.73B	2025-07-09
Boeing	226.52	8.00	3.66%	23.17%	138.82B	2025-07-09
Comcast	35.61	-0.39	-1.08%	-4.96%	135.88B	2025-07-09
Applied Materials	195.37	0.38	0.19%	-23.37%	135.72B	2025-07-09
NextEra Energy	73.65	1.19	1.64%	0.99%	135.65B	2025-07-09
Micron Technology	122.24	-2.18	-1.75%	-10.36%	135.42B	2025-07-09
Pfizer	25.55	-0.07	-0.27%	-9.78%	135.11B	2025-07-09
Citigroup	85.79	0.22	0.26%	28.18%	132.84B	2025-07-09
Vertex Pharmaceuticals	478.97	12.61	2.70%	-2.52%	130.13B	2025-07-09
Lowe's Companies	225.57	1.90	0.85%	2.22%	128.94B	2025-07-09
Gilead Sciences	113.24	2.18	1.96%	64.66%	128.14B	2025-07-09
Palo Alto Networks	206.06	2.07	1.01%	22.16%	127.33B	2025-07-09
Wells Fargo	81.79	0.20	0.25%	37.16%	125.45B	2025-07-09
ADP	308.41	1.51	0.49%	31.70%	123.71B	2025-07-09
Eaton	358.49	-3.73	-1.03%	12.83%	122.57B	2025-07-07
Chubb	280.00	0.05	0.02%	9.26%	115.89B	2025-07-09
CrowdStrike Holdings	513.51	5.80	1.14%	37.07%	114.03B	2025-07-09
Lockheed Martin	463.06	0.05	0.01%	0.45%	113.26B	2025-07-09
ConocoPhillips	94.53	-1.26	-1.32%	-16.02%	112.77B	2025-07-09
Marsh & McLennan Companies	214.17	1.00	0.47%	-0.31%	111.84B	2025-07-09
Analog Devices	242.66	-2.49	-1.02%	1.82%	110.34B	2025-07-09
Arista Networks	106.29	2.90	2.80%	16.83%	108.99B	2025-07-09
Altria	57.75	-1.79	-3.01%	23.16%	107.53B	2025-07-09
Medtronic	89.03	0.41	0.46%	15.58%	105.62B	2025-07-09
Fiserv	170.95	0.53	0.31%	14.82%	105.58B	2025-07-09
American Tower	221.81	1.11	0.50%	12.86%	104.42B	2025-07-09
Bristol-Myers Squibb	47.66	0.62	1.32%	15.79%	102.5B	2025-07-09
KKR	139.22	1.28	0.93%	27.20%	101.59B	2025-07-09
CME	275.64	0.01	0.004%	42.21%	101.59B	2025-07-09
Intercontinental Exchange	182.16	1.18	0.65%	26.12%	99.64B	2025-07-09
Southern	91.97	0.71	0.78%	17.32%	99.39B	2025-07-09
ProLogis	106.39	-0.46	-0.43%	-8.72%	97.61B	2025-07-09
Amphenol	98.21	0.80	0.82%	40.18%	97.35B	2025-07-09
Lam Research	99.81	-0.02	-0.02%	-11.44%	95.81B	2025-07-09
McKesson	727.23	3.12	0.43%	23.93%	95.58B	2025-07-09
Elevance Health	346.32	-3.14	-0.90%	-35.20%	95.07B	2025-07-09
Waste Management	225.75	0.88	0.39%	7.02%	94.38B	2025-07-09
KLA-Tencor	923.18	3.96	0.43%	3.45%	93.66B	2025-07-09
Duke Energy	117.17	0.86	0.74%	14.05%	92.89B	2025-07-09
Cigna	309.78	-2.22	-0.71%	-6.04%	92.69B	2025-07-09
Starbucks	95.25	0.31	0.33%	31.25%	92.39B	2025-07-09
HCA	378.44	0.84	0.22%	20.09%	92.38B	2025-07-09
Trane Technologies	433.61	6.72	1.57%	27.27%	91.7B	2025-07-09
Sherwin-Williams	351.54	5.54	1.60%	15.05%	91.36B	2025-07-09
Mondelez International	66.83	-1.36	-1.99%	1.37%	91.28B	2025-07-09
Coinbase Global	373.88	19.06	5.37%	70.29%	89.1B	2025-07-09
Intel	23.44	-0.15	-0.64%	-32.78%	86.41B	2025-07-09
United Parcel Service	102.15	-0.23	-0.22%	-24.63%	86.41B	2025-07-09
Cadence Design Systems	322.91	-0.37	-0.11%	0.97%	85.34B	2025-07-09
Equinix	764.71	-2.68	-0.35%	-1.45%	85.27B	2025-07-09
Welltower	152.25	0.49	0.32%	45.72%	85.26B	2025-07-09
CVS Health	66.66	-0.28	-0.42%	15.87%	85.11B	2025-07-09
Airbnb	136.84	-0.15	-0.11%	-9.91%	84.96B	2025-07-09
Constellation Energy	317.11	4.27	1.36%	44.35%	84.89B	2025-07-09
Moody's	502.22	3.20	0.64%	15.05%	84.81B	2025-07-09
Cintas	216.64	1.35	0.63%	21.11%	83.44B	2025-07-09
Capital One Financial	218.03	0.53	0.24%	59.79%	83.06B	2025-07-09
Arthur J. Gallagher	315.25	1.49	0.47%	17.66%	82.78B	2025-07-09
Nike	73.56	-0.36	-0.49%	1.36%	82.13B	2025-07-09
Fortinet	107.65	0.11	0.10%	80.71%	80.24B	2025-07-09
Dell Technologies	126.63	2.24	1.80%	-13.13%	80B	2025-07-09
Parker-Hannifin	707.59	0.67	0.09%	35.06%	79.27B	2025-07-09
Republic Services	240.51	1.20	0.50%	22.30%	78.9B	2025-07-09
3M	156.04	2.30	1.50%	53.28%	77.88B	2025-07-09
TransDigm	1,526.44	-3.66	-0.24%	19.88%	77.45B	2025-07-09
DoorDash	246.06	4.59	1.90%	132.13%	77.4B	2025-07-09
AON	353.23	-1.53	-0.43%	19.44%	77.06B	2025-07-07
Ecolab	268.21	-0.69	-0.26%	10.33%	76.7B	2025-07-09
Apollo Global Management	146.65	1.64	1.13%	23.02%	74.95B	2025-07-09
General Dynamics	299.96	3.31	1.12%	6.55%	74.82B	2025-07-09
Howmet Aerospace	181.42	1.96	1.09%	126.27%	74.29B	2025-07-09
Colgate-Palmolive	91.58	-0.56	-0.61%	-5.95%	74.23B	2025-07-09
Vistra Corp	197.01	6.83	3.59%	113.42%	74.22B	2025-07-09
Synopsys	550.95	-0.56	-0.10%	-11.07%	74.14B	2025-07-09
Northrop Grumman	507.94	3.09	0.61%	19.19%	74.05B	2025-07-09
PayPal	74.83	-0.20	-0.27%	26.90%	73.48B	2025-07-09
Williams Companies	57.85	0.16	0.28%	36.04%	72.97B	2025-07-09
Marriott International	279.19	-0.77	-0.28%	15.03%	72.7B	2025-07-09
Zoetis	158.27	0.47	0.30%	-8.83%	72.26B	2025-07-09
Johnson Controls	106.49	0.99	0.94%	57.12%	72.2B	2025-07-09
Illinois Tool Works	259.75	1.85	0.72%	10.20%	72.01B	2025-07-09
Emerson Electric	139.76	1.03	0.74%	25.28%	70.61B	2025-07-09
Chipotle Mexican Grill	55.94	0.49	0.88%	-4.06%	69B	2025-07-09
Carrier Global	75.89	0.99	1.32%	19.31%	67.88B	2025-07-09
Motorola Solutions Msi	417.88	0.52	0.12%	6.86%	67.32B	2025-07-09
Workday	240.17	-0.30	-0.12%	7.61%	66.03B	2025-07-09
PNC	196.14	-1.86	-0.94%	19.42%	65.96B	2025-07-09
Monster Beverage	59.54	-2.05	-3.33%	19.41%	65.56B	2025-07-09
Royal Caribbean Cruises	333.57	3.37	1.02%	105.21%	65.15B	2025-07-09
US Bancorp	47.30	-0.36	-0.76%	16.05%	64.72B	2025-07-09
Autodesk	307.27	-7.64	-2.43%	24.32%	64.12B	2025-07-09
Air Products & Chemicals	294.19	1.84	0.63%	15.06%	61.74B	2025-07-09
Newmont Mining	58.75	1.14	1.98%	29.21%	61.13B	2025-07-09
EOG Resources	121.89	-2.06	-1.66%	-3.38%	61.13B	2025-07-09
Roper Industries	558.64	-5.95	-1.05%	1.01%	61.12B	2025-07-09
Travelers Companies	255.32	-1.07	-0.42%	23.18%	61.12B	2025-07-09
Axon Enterprise	805.86	15.64	1.98%	174.77%	60.7B	2025-07-09
Hilton Worldwide	272.53	-0.43	-0.16%	23.93%	60.29B	2025-07-09
AutoZone	3,742.18	0.10	0.003%	31.10%	60.08B	2025-07-09
Bank Of New York Mellon	93.05	0.36	0.39%	53.42%	59.76B	2025-07-09
Kinder Morgan	27.80	-0.33	-1.17%	38.27%	59.58B	2025-07-09
Regeneron Pharmaceuticals	552.58	4.83	0.88%	-48.40%	58.78B	2025-07-09
Aflac	101.91	-1.33	-1.29%	13.01%	58.63B	2025-07-09
Charter Communications	403.56	-8.10	-1.97%	37.18%	58.19B	2025-07-09
FedEx	236.51	-2.20	-0.92%	-19.31%	58.1B	2025-07-09
MetLife	78.22	-1.44	-1.81%	9.28%	55.98B	2025-07-09
American Electric Power	104.73	0.77	0.74%	18.63%	55.73B	2025-07-09
Digital Realty	171.22	0.42	0.25%	9.96%	55.47B	2025-07-09
CSX	33.33	-0.06	-0.18%	1.31%	55.27B	2025-07-09
Cencora	300.16	2.13	0.71%	34.97%	54.96B	2025-07-09
Marathon Petroleum	179.27	-0.66	-0.37%	10.52%	54.37B	2025-07-09
Simon Property	162.93	-0.52	-0.32%	9.75%	54.37B	2025-07-09
Freeport-McMoran	45.59	-0.68	-1.47%	-11.71%	53.66B	2025-07-09
Public Storage	288.99	-1.83	-0.63%	0.51%	52.85B	2025-07-09
Allstate	194.09	0.69	0.36%	21.40%	52.73B	2025-07-09
Truist Financial	45.16	-0.24	-0.53%	15.03%	52.52B	2025-07-09
Paychex	145.94	1.03	0.71%	24.80%	52.44B	2025-07-09
General Motors	52.57	0.38	0.73%	12.99%	52.39B	2025-07-09
Grainger	1,045.29	8.67	0.84%	15.72%	52.32B	2025-07-09
AIG	83.07	-0.13	-0.16%	9.37%	52.11B	2025-07-09
Fair Isaac	1,591.73	-111.44	-6.54%	3.80%	50.72B	2025-07-09
Kroger	70.26	0.52	0.75%	32.48%	50.28B	2025-07-09
Norfolk Southern	260.04	-1.16	-0.44%	21.01%	50.23B	2025-07-09
Corteva	76.20	-0.25	-0.33%	49.35%	49.32B	2025-07-09
Becton, Dickinson and Co.	175.50	0.87	0.50%	-21.48%	48.88B	2025-07-09
Realty Income	369.70	-20.55	-5.27%	589.87%	48.82B	2025-07-10
Sempra Energy	74.49	0.17	0.23%	-2.18%	48.64B	2025-07-09
Ross Stores	131.21	-0.35	-0.27%	-11.36%	48.41B	2025-07-09
Schlumberger	36.25	-0.29	-0.79%	-19.92%	48.34B	2025-07-09
Copart	47.64	-0.87	-1.79%	-12.00%	48.31B	2025-07-09
Keurig Dr Pepper	33.65	-0.38	-1.12%	5.32%	47.8B	2025-07-09
NXP Semiconductors	232.34	6.34	2.81%	-15.09%	47.44B	2025-07-08
Quanta Services	382.12	4.56	1.21%	48.01%	47.07B	2025-07-09
Ameriprise Financial	539.47	3.40	0.63%	22.50%	46.98B	2025-07-09
PACCAR	98.67	-0.03	-0.03%	-2.86%	46.86B	2025-07-09
ONEOK	81.16	-0.44	-0.54%	-1.36%	46.73B	2025-07-09
TE Connectivity	171.14	-3.15	-1.81%	14.42%	46.32B	2025-07-07
Exelon	43.14	0.14	0.33%	24.27%	46.24B	2025-07-09
Verisk Analytics	303.72	1.18	0.39%	9.55%	45.97B	2025-07-09
Ford Motor	11.82	0.14	1.20%	-10.25%	45.84B	2025-07-09
Phillips 66	130.51	0.51	0.39%	-2.60%	45.72B	2025-07-09
Dominion Resources	57.15	0.83	1.47%	14.81%	45.52B	2025-07-09
NASDAQ	89.83	1.24	1.40%	45.72%	45.04B	2025-07-09
Cummins	334.60	3.85	1.16%	22.09%	45.02B	2025-07-09
Target	102.43	0.42	0.41%	-29.88%	44.95B	2025-07-09
United Rentals	803.99	12.51	1.58%	24.39%	44.86B	2025-07-09
Edwards Lifesciences	77.19	0.80	1.05%	-17.73%	44.35B	2025-07-09
Crown Castle International	103.41	0.83	0.81%	5.80%	44.11B	2025-07-09
Kimberly Clark	131.49	0.09	0.07%	-6.53%	44.11B	2025-07-09
Msci	581.81	0.84	0.14%	18.98%	43.55B	2025-07-09
Hess	150.88	0.65	0.43%	2.11%	43.41B	2025-07-09
Fidelity National Information Services	80.02	0.17	0.21%	8.28%	42.2B	2025-07-09
DR Horton	138.41	7.04	5.36%	-0.79%	41.64B	2025-07-09
Kenvue Inc	20.76	0.06	0.29%	17.29%	41.61B	2025-07-09
L3Harris Technologies	259.05	1.96	0.76%	14.02%	41.59B	2025-07-09
Yum Brands	150.79	0.26	0.17%	16.62%	41.24B	2025-07-09
Diamondback Energy	142.09	-1.67	-1.16%	-29.83%	40.25B	2025-07-09
Electronic Arts EA	152.68	0.04	0.03%	5.86%	40.21B	2025-07-09
Otis Worldwide	99.34	-0.34	-0.34%	2.55%	39.5B	2025-07-09
Idexx Laboratories	540.64	1.80	0.33%	11.84%	39.46B	2025-07-09
Take Two Interactive Software	242.23	1.67	0.69%	62.66%	39.41B	2025-07-09
Ametek	182.28	0.95	0.52%	9.87%	39.34B	2025-07-09
Xcel Energy	67.84	0.28	0.41%	29.02%	39.27B	2025-07-09
Valero Energy	149.07	0.40	0.27%	2.86%	39.12B	2025-07-09
Public Service	81.57	-0.03	-0.04%	6.79%	39.05B	2025-07-09
Corning	52.57	-0.16	-0.30%	15.55%	38.84B	2025-07-09
Cognizant Technology Solutions	79.94	-0.77	-0.95%	17.78%	38.77B	2025-07-09
CBRE Group	139.75	-0.14	-0.10%	55.37%	38.43B	2025-07-09
Occidental Petroleum	45.57	-0.18	-0.39%	-25.84%	38.15B	2025-07-09
Hartford Financial Services	121.87	-0.59	-0.48%	22.03%	37.4B	2025-07-09
Rockwell Automation	340.00	1.85	0.55%	28.23%	37.15B	2025-07-09
Prudential Financial	106.60	-0.98	-0.91%	-11.38%	36.9B	2025-07-09
Cardinal Health	164.26	-0.19	-0.12%	72.04%	36.79B	2025-07-09
Garmin	214.43	-0.34	-0.16%	32.79%	36.38B	2025-07-07
Entergy	81.45	0.52	0.64%	53.85%	36.2B	2025-07-09
PG&E	13.52	-0.15	-1.10%	-23.27%	36.12B	2025-07-09
Baker Hughes	39.33	-0.78	-1.94%	16.21%	35.81B	2025-07-09
Vulcan Materials	269.95	3.50	1.31%	8.87%	35.73B	2025-07-09
ResMed	255.98	-0.61	-0.24%	33.09%	35.39B	2025-07-09
Consolidated Edison	99.97	0.66	0.66%	11.19%	35.23B	2025-07-09
Targa Resources	170.69	-3.71	-2.13%	28.47%	35.18B	2025-07-09
Sysco	76.35	-0.18	-0.24%	9.58%	35.15B	2025-07-09
Arch Capital	87.91	-2.30	-2.55%	-10.06%	34.8B	2025-07-09
Microchip Technology	74.68	0.12	0.16%	-22.24%	34.78B	2025-07-09
Kraft Heinz	26.45	0.02	0.08%	-17.14%	34.76B	2025-07-09
Carnival	28.83	-0.01	-0.03%	62.47%	34.58B	2025-07-09
Hershey	161.95	-7.98	-4.70%	-12.73%	34.01B	2025-07-09
Old Dominion Freight Line	168.01	0.63	0.38%	-7.74%	34B	2025-07-09
Westinghouse Air Brake Technologies	213.05	1.27	0.60%	32.60%	33.99B	2025-07-09
eBay	76.31	0.98	1.30%	43.90%	33.73B	2025-07-09
Gartner	394.44	-4.71	-1.18%	-12.08%	33.69B	2025-07-09
Martin Marietta Materials	567.02	7.93	1.42%	4.04%	33.54B	2025-07-09
NRG Energy	150.27	-1.00	-0.66%	89.90%	33.5B	2025-07-09
Vici Properties	32.95	-0.06	-0.18%	18.33%	33.3B	2025-07-09
Agilent	121.30	0.29	0.24%	-4.57%	32.99B	2025-07-09
WEC Energy	104.22	0.56	0.54%	33.34%	32.8B	2025-07-09
Equifax	265.73	1.57	0.59%	10.59%	32.66B	2025-07-09
CoStar	84.50	1.67	2.02%	17.62%	31.92B	2025-07-09
EQT	54.87	0.01	0.02%	49.82%	31.85B	2025-07-09
Extra Space Storage	148.71	-1.12	-0.75%	-3.38%	31.69B	2025-07-09
Dexcom	84.87	1.11	1.33%	-23.39%	31.66B	2025-07-09
Constellation Brands	169.04	-1.51	-0.89%	-33.16%	31.5B	2025-07-09
Willis Towers Watson	305.09	-0.21	-0.07%	16.62%	31.48B	2025-07-08
Live Nation Entertainment	143.56	-0.87	-0.60%	51.92%	31.46B	2025-07-09
Brown & Brown	108.13	0.88	0.82%	19.00%	31.26B	2025-07-09
Ingersoll Rand	87.70	0.69	0.79%	-7.09%	31.05B	2025-07-09
Humana	236.70	-0.79	-0.33%	-37.58%	30.97B	2025-07-09
Estée Lauder	86.71	1.10	1.28%	-15.14%	30.83B	2025-07-09
Monolithic Power Systems	751.13	-10.18	-1.34%	-12.79%	30.57B	2025-07-09
Centene	33.09	0.49	1.50%	-50.29%	30.5B	2025-07-09
AvalonBay Communities	200.64	-0.83	-0.41%	-1.42%	30.18B	2025-07-09
General Mills	51.20	-0.64	-1.23%	-18.37%	30.01B	2025-07-09
Lululemon Athletica	235.89	-2.65	-1.11%	-18.14%	29.94B	2025-07-09
Raymond James Financial	158.66	1.08	0.69%	32.68%	29.7B	2025-07-09
Xylem	131.55	0.14	0.11%	-3.49%	29.57B	2025-07-09
Delta Air Lines	50.70	0.18	0.36%	8.16%	29.46B	2025-07-09
M&T Bank	200.38	-0.42	-0.21%	31.52%	29.27B	2025-07-09
Nucor	139.70	-0.03	-0.02%	-8.94%	28.94B	2025-07-09
Jabil Circuit	221.26	-0.60	-0.27%	94.62%	28.83B	2025-07-09
Ansys	367.05	0.15	0.04%	10.94%	28.7B	2025-07-09
American Water Works	141.80	0.78	0.55%	7.12%	28.66B	2025-07-09
Las Vegas Sands	49.61	0.50	1.02%	19.82%	28.57B	2025-07-09
Verisign	289.76	2.91	1.01%	65.96%	28.56B	2025-07-09
TKO Group	171.80	-1.17	-0.68%	56.22%	28.53B	2025-07-09
Iron Mountain	99.25	-0.34	-0.34%	4.30%	28.4B	2025-07-09
GE HealthCare Technologies	75.51	0.31	0.41%	-4.59%	28.3B	2025-07-09
DTE Energy	131.42	1.16	0.89%	20.42%	28.3B	2025-07-09
Keysight Technologies	163.90	0.39	0.24%	19.23%	28.26B	2025-07-09
Kellanova	79.22	-0.13	-0.16%	39.44%	28.23B	2025-07-09
Dupont De Nemours	75.54	1.07	1.44%	-5.03%	27.98B	2025-07-09
Super Micro Computer	50.02	0.91	1.85%	-44.42%	27.62B	2025-07-09
Rollins	55.80	0.31	0.56%	12.49%	27.6B	2025-07-09
IQVIA Holdings	162.02	-2.45	-1.49%	-23.56%	27.52B	2025-07-09
Tractor Supply	57.21	0.44	0.78%	10.45%	27.43B	2025-07-09
State Street	109.40	0.20	0.18%	44.95%	27.34B	2025-07-09
Broadridge Financial Solutions	238.76	1.23	0.52%	19.19%	27.22B	2025-07-09
Lennar	115.36	4.94	4.47%	-20.84%	26.98B	2025-07-09
Equity Residential	66.53	-0.09	-0.14%	-1.98%	26.88B	2025-07-09
Ventas	62.76	0	0%	20.47%	26.81B	2025-07-09
PPL	33.76	0.18	0.54%	22.03%	26.77B	2025-07-09
Ameren	95.20	0.20	0.21%	32.67%	26.56B	2025-07-09
Darden Restaurants	215.83	-1.80	-0.83%	56.42%	26.46B	2025-07-09
Archer-Daniels Midland	54.00	-0.55	-1.01%	-15.99%	26.26B	2025-07-09
SBA Communications	234.27	0.03	0.01%	20.02%	26.16B	2025-07-09
PPG Industries	118.19	0.78	0.66%	-6.76%	25.94B	2025-07-09
Texas Pacific Land	1,047.55	1.08	0.10%	34.83%	25.61B	2025-07-09
Mettler Toledo International	1,218.65	12.12	1.00%	-7.96%	25.6B	2025-07-09
CenterPoint Energy	36.07	0.27	0.75%	21.96%	25.27B	2025-07-09
GoDaddy	175.13	-1.91	-1.08%	22.93%	25.12B	2025-07-09
Fifth Third Bancorp	43.43	-0.02	-0.05%	17.86%	24.99B	2025-07-09
Dollar General	112.35	-0.34	-0.30%	-11.87%	24.96B	2025-07-09
FirstEnergy	40.15	0.26	0.65%	3.23%	24.83B	2025-07-09
HP	25.63	-0.17	-0.66%	-29.00%	24.76B	2025-07-09
United Airlines Holdings	80.18	-1.03	-1.27%	70.09%	24.33B	2025-07-09
CBOE	232.06	-0.48	-0.21%	36.72%	24.19B	2025-07-09
Veralto Corporation	102.37	0.04	0.04%	6.85%	24.17B	2025-07-09
Steris	231.28	-1.29	-0.55%	7.26%	24.08B	2025-07-09
Dover	188.22	-0.21	-0.11%	5.42%	23.89B	2025-07-09
Warner Bros Discovery	11.49	0.08	0.70%	56.97%	23.67B	2025-07-09
Atmos Energy	153.10	1.11	0.73%	30.93%	23.67B	2025-07-09
Hewlett Packard	20.80	-0.02	-0.10%	-2.58%	23.66B	2025-07-09
Eversource Energy	65.11	0.55	0.85%	12.07%	23.59B	2025-07-09
CDW	180.75	0.10	0.06%	-17.40%	23.43B	2025-07-09
Tyler Technologies	578.98	-6.07	-1.04%	13.14%	23.35B	2025-07-09
Fortive	52.99	0.19	0.36%	-28.09%	23.31B	2025-07-09
Church & Dwight	98.39	0.35	0.36%	-6.19%	22.82B	2025-07-09
Corpay	331.19	-0.94	-0.28%	21.22%	22.82B	2025-07-09
Expedia	176.06	-1.49	-0.84%	35.95%	22.7B	2025-07-09
Teledyne Technologies	519.86	4.81	0.93%	33.44%	22.69B	2025-07-09
NVR	7,705.30	186.90	2.49%	1.04%	22.66B	2025-07-09
Ulta Salon Cosmetics Fragrance	475.57	-7.64	-1.58%	20.13%	22.54B	2025-07-09
Cincinnati Financial	146.71	0.62	0.42%	23.22%	22.53B	2025-07-09
Synchrony Financial	70.16	0.87	1.26%	46.06%	22.04B	2025-07-09
Dollar Tree	104.77	0.38	0.36%	2.20%	21.91B	2025-07-09
PulteGroup	113.77	4.89	4.49%	6.11%	21.89B	2025-07-09
Huntington Bancshares	17.42	-0.06	-0.34%	33.28%	21.87B	2025-07-09
CMS Energy Corporation	69.76	0.39	0.56%	17.82%	21.86B	2025-07-09
Insulet	297.46	0.95	0.32%	50.48%	21.8B	2025-07-09
NetApp	106.67	0.01	0.01%	-20.76%	21.59B	2025-07-09
Devon Energy	34.59	-0.33	-0.95%	-24.73%	21.36B	2025-07-09
Edison International	50.63	-0.11	-0.22%	-30.11%	21.3B	2025-07-09
Steel Dynamics	136.08	0.04	0.03%	6.93%	21.26B	2025-07-09
PTC	210.47	31.57	17.65%	19.12%	21.04B	2025-07-09
Leidos	162.21	0.12	0.07%	9.08%	21.02B	2025-07-09
Laboratory Of America	259.07	1.62	0.63%	29.54%	20.77B	2025-07-09
Dow	29.84	0.78	2.68%	-42.32%	20.54B	2025-07-09
Global Payments	80.65	-0.01	-0.01%	-14.86%	20.53B	2025-07-09
T. Rowe Price	101.45	1.71	1.71%	-12.55%	20.46B	2025-07-09
Waters	349.21	1.43	0.41%	21.07%	20.07B	2025-07-09
Lennox International	602.38	7.84	1.32%	10.60%	20.03B	2025-07-09
Quest Diagnostics	173.62	1.12	0.65%	23.58%	19.92B	2025-07-09
Tyson Foods	55.07	-0.64	-1.15%	-2.34%	19.9B	2025-07-09
Northern	127.00	1.04	0.83%	48.76%	19.83B	2025-07-09
Invitation Homes	32.27	0.04	0.12%	-9.97%	19.77B	2025-07-09
Loews	90.97	-0.70	-0.76%	20.31%	19.64B	2025-07-09
Seagate Technology	144.47	-3.92	-2.64%	41.57%	19.62B	2025-07-08
Regions Financial	24.65	-0.01	-0.04%	21.88%	19.41B	2025-07-09
Zimmer Biomet Holdings	95.20	1.73	1.85%	-10.90%	19.32B	2025-07-09
Mid-America Apartment Communities	150.23	-0.03	-0.02%	7.29%	19.3B	2025-07-09
Weyerhaeuser	26.15	-0.02	-0.08%	-5.18%	19.15B	2025-07-09
Hubbell	417.71	5.21	1.26%	11.29%	18.98B	2025-07-09
McCormick	72.21	-0.69	-0.95%	1.13%	18.92B	2025-07-09
International Flavors Fragrances	76.56	0.38	0.50%	-20.62%	18.74B	2025-07-09
Molina Healthcare	237.22	6.20	2.68%	-17.61%	18.72B	2025-07-09
W.R. Berkley	69.75	-0.62	-0.88%	-12.28%	18.67B	2025-07-09
Essex Property	284.78	-1.20	-0.42%	3.13%	18.51B	2025-07-09
LyondellBasell Industries	60.73	-1.28	-2.06%	-35.12%	18.24B	2025-07-07
Principal Financial	80.86	-0.62	-0.76%	-0.85%	18.06B	2025-07-09
Tapestry	95.31	3.10	3.36%	124.92%	18.04B	2025-07-09
Biogen	132.94	-1.52	-1.13%	-42.85%	17.99B	2025-07-09
Southwest Airlines	34.54	0.56	1.65%	24.92%	17.94B	2025-07-09
Erie Indemnity	344.48	3.57	1.05%	-3.76%	17.83B	2025-07-09
Halliburton	22.04	-0.12	-0.54%	-33.22%	17.7B	2025-07-09
NiSource	39.34	0.34	0.87%	34.84%	17.58B	2025-07-09
F5 Networks	302.28	-0.13	-0.04%	74.72%	17.57B	2025-07-09
Ralph Lauren	290.56	5.64	1.98%	62.39%	17.56B	2025-07-09
On Semiconductor	57.77	0.16	0.27%	-24.56%	17.52B	2025-07-09
Trimble Navigation	79.62	0.30	0.38%	43.84%	17.48B	2025-07-09
Citizens Financial	47.40	-0.13	-0.27%	29.44%	17.24B	2025-07-09
Coterra Energy	25.14	-0.04	-0.16%	-5.60%	17.23B	2025-07-09
Hormel Foods	31.27	0.17	0.55%	2.79%	16.69B	2025-07-09
Dominos Pizza	463.48	4.05	0.88%	-2.88%	16.63B	2025-07-09
Deckers Outdoor	104.91	-0.38	-0.36%	-29.54%	16.62B	2025-07-09
Snap-On	318.12	1.04	0.33%	21.84%	16.61B	2025-07-09
FactSet Research Systems	447.81	3.24	0.73%	8.08%	16.58B	2025-07-09
Genuine Parts	125.25	-1.43	-1.13%	-5.37%	16.56B	2025-07-09
Gen Digital	30.16	0.22	0.73%	22.60%	16.37B	2025-07-09
Packaging Of America	204.08	1.31	0.65%	13.61%	16.27B	2025-07-09
CF Industries	98.75	1.63	1.68%	40.79%	16.03B	2025-07-09
Evergy	68.81	0.13	0.19%	28.16%	16B	2025-07-09
Alliant Energy	61.72	0.46	0.75%	18.78%	15.84B	2025-07-09
Baxter International	29.81	-0.85	-2.77%	-12.94%	15.66B	2025-07-09
Best Buy	72.46	0.22	0.30%	-15.22%	15.62B	2025-07-09
Ball	57.94	-0.82	-1.40%	-2.34%	15.56B	2025-07-09
West Pharmaceutical Services	226.18	5.70	2.59%	-29.66%	15.45B	2025-07-09
Paycom Software	234.08	0.11	0.05%	66.76%	15.44B	2025-07-09
Jacobs Engineering	134.20	1.21	0.91%	-3.07%	15.41B	2025-07-09
Clorox	126.00	0.04	0.03%	-6.40%	15.35B	2025-07-09
International Paper	51.34	0.74	1.46%	20.23%	15.32B	2025-07-09
Expeditors International Of Washington	117.27	-0.05	-0.04%	-2.71%	15.28B	2025-07-09
Omnicom	72.50	-2.16	-2.89%	-20.40%	15.25B	2025-07-09
Everest Re	340.19	-1.23	-0.36%	-9.94%	15.09B	2025-07-09
Western Digital	64.64	0.62	0.97%	-19.44%	14.68B	2025-07-09
KeyCorp	18.46	-0.02	-0.11%	25.62%	14.42B	2025-07-09
Cooper Companies	74.93	0.67	0.90%	-12.37%	14.21B	2025-07-09
UDR	40.72	-0.24	-0.59%	0.25%	14.17B	2025-07-09
Kimco Realty	21.15	0.07	0.33%	7.39%	13.95B	2025-07-09
Incyte	68.73	1.06	1.57%	13.17%	13.94B	2025-07-09
J. B. Hunt	152.67	-0.38	-0.25%	-4.45%	13.8B	2025-07-09
Pentair	105.00	-1.87	-1.75%	41.11%	13.78B	2025-07-07
Avery Dennison	183.52	1.28	0.70%	-15.32%	13.76B	2025-07-09
IDEX	184.38	1.91	1.05%	-7.00%	13.76B	2025-07-09
Textron	82.47	0.35	0.43%	-4.45%	13.69B	2025-07-09
First Solar	165.91	0.43	0.26%	-27.41%	13.61B	2025-07-09
Masco	66.89	1.34	2.04%	1.00%	13.57B	2025-07-09
Solventum Corp	74.19	-0.89	-1.19%	53.99%	13.44B	2025-07-09
Align Technology	200.48	5.01	2.56%	-19.57%	13.43B	2025-07-09
Regency Centers	69.02	-0.54	-0.78%	10.79%	13.39B	2025-07-09
Aptiv	72.03	-0.53	-0.73%	2.47%	13.39B	2025-07-07
Jack Henry Associates	179.71	-0.61	-0.34%	11.71%	13.19B	2025-07-09
Healthpeak Properties	18.26	0.05	0.27%	-7.87%	13.18B	2025-07-09
Builders Firstsource	133.00	5.76	4.53%	-2.72%	13.13B	2025-07-09
Amcor	9.68	0.05	0.52%	1.68%	13.12B	2025-07-07
Alexandria Real Estate Equities	77.07	0.05	0.06%	-34.07%	13.01B	2025-07-09
Zebra Technologies	321.78	-1.28	-0.40%	-0.64%	12.89B	2025-07-09
Camden Property	112.95	-0.36	-0.32%	3.58%	12.79B	2025-07-09
Hologic	65.84	0.94	1.45%	-13.11%	12.38B	2025-07-09
Universal Health Services	182.56	0.31	0.17%	1.28%	12.28B	2025-07-09
Nordson	222.04	0.54	0.24%	-3.38%	12.21B	2025-07-09
Fox	50.61	0.08	0.16%	53.69%	11.89B	2025-07-09
Pool	308.46	5.82	1.92%	3.21%	11.79B	2025-07-09
Pinnacle West Capital	89.96	0.34	0.38%	14.53%	11.72B	2025-07-09
Teradyne	92.78	0.56	0.61%	-41.64%	11.55B	2025-07-09
Globe Life	117.60	-3.49	-2.88%	41.47%	11.52B	2025-07-09
Revvity	100.13	-0.53	-0.53%	-6.15%	11.47B	2025-07-09
Akamai	80.63	-0.01	-0.01%	-14.02%	11.44B	2025-07-09
Expand Energy	105.16	-1.22	-1.15%	26.67%	11.37B	2025-07-09
Skyworks Solutions	77.63	-0.31	-0.40%	-29.94%	11.34B	2025-07-09
DaVita Healthcare Partners	141.84	-1.96	-1.36%	1.68%	11.33B	2025-07-09
Conagra Foods	20.36	-0.29	-1.40%	-29.23%	11.2B	2025-07-09
CarMax	67.27	-1.11	-1.62%	-12.56%	11.15B	2025-07-09
J.M. Smucker	104.17	0.70	0.68%	-4.61%	11.05B	2025-07-09
Allegion	148.15	0.04	0.03%	28.89%	11.02B	2025-07-07
C.H. Robinson Worldwide	99.11	0.78	0.79%	16.01%	10.7B	2025-07-09
Moderna	32.79	0.25	0.77%	-72.09%	10.66B	2025-07-09
Mosaic	37.32	0.01	0.03%	38.92%	10.5B	2025-07-09
Franklin Resources	24.90	0.40	1.63%	10.91%	10.49B	2025-07-09
Host Hotels & Resorts	16.15	-0.03	-0.19%	-9.68%	10.38B	2025-07-09
Campbell Soup	30.74	-0.30	-0.97%	-32.56%	10.28B	2025-07-09
LKQ	38.85	0.25	0.65%	-6.97%	10.25B	2025-07-09
Boston Properties	69.03	0.73	1.07%	11.56%	10.23B	2025-07-09
MGM Resorts International	37.69	0.17	0.45%	-14.24%	10.16B	2025-07-09
Williams Sonoma	173.73	4.52	2.67%	18.80%	10.12B	2025-07-09
EPAM Systems	181.73	-1.58	-0.86%	0.24%	10.06B	2025-07-09
Viatris	9.23	-0.03	-0.32%	-15.28%	10.05B	2025-07-09
Assurant	190.50	0.24	0.13%	15.69%	10.03B	2025-07-09
Brown-Forman	28.32	-0.15	-0.53%	-33.61%	10.02B	2025-07-09
Bunge	75.64	-0.16	-0.21%	-31.95%	9.96B	2025-07-09
Walgreens Boots Alliance	11.58	0.06	0.52%	2.75%	9.89B	2025-07-09
Molson Coors Brewing	49.55	0.17	0.34%	-1.82%	9.73B	2025-07-09
Interpublic Of Companies	24.69	-0.67	-2.64%	-13.37%	9.59B	2025-07-09
Dayforce	59.06	0.96	1.65%	20.56%	9.53B	2025-07-09
Wynn Resorts	110.08	-0.38	-0.34%	31.27%	9.36B	2025-07-09
Huntington Ingalls Industries	248.92	0.97	0.39%	0.85%	9.25B	2025-07-09
Stanley Black & Decker	72.91	1.22	1.70%	-12.22%	9.24B	2025-07-09
Eastman Chemical	80.28	-0.15	-0.19%	-16.46%	9.05B	2025-07-09
Henry Schein	74.16	0.21	0.28%	15.53%	8.82B	2025-07-09
MarketAxess	219.28	2.46	1.13%	6.09%	8.57B	2025-07-09
Hasbro	76.68	0.17	0.22%	34.17%	8.5B	2025-07-09
Match	32.87	0.43	1.33%	6.55%	8.44B	2025-07-09
A.O. Smith	69.50	1.04	1.52%	-16.29%	8.16B	2025-07-09
Federal Realty Investment	94.64	0.52	0.55%	-7.77%	8.08B	2025-07-09
Paramount Global	12.61	-0.02	-0.16%	7.78%	7.93B	2025-07-09
Bio Techne	52.59	-0.09	-0.17%	-27.09%	7.59B	2025-07-09
Charles River Laboratories	158.97	0.58	0.37%	-21.69%	7.4B	2025-07-09
Norwegian Cruise Line	21.96	0.32	1.48%	17.18%	7.39B	2025-07-09
Lamb Weston Holdings	51.26	-1.08	-2.06%	-34.27%	7.35B	2025-07-09
AES	13.26	2.19	19.78%	-26.19%	7.24B	2025-07-09
Albemarle	70.80	0.58	0.83%	-27.07%	7.07B	2025-07-09
Generac	151.02	1.82	1.22%	6.11%	7.02B	2025-07-09
APA	20.45	-0.05	-0.24%	-28.84%	6.6B	2025-07-09
News	34.07	0.05	0.15%	19.00%	6.51B	2025-07-09
Mohawk Industries	112.33	3.12	2.86%	-0.67%	6.46B	2025-07-09
Invesco	16.95	0.26	1.56%	7.65%	6.43B	2025-07-09
Enphase Energy	42.85	1.91	4.67%	-59.89%	6.04B	2025-07-09
Caesars Entertainment	29.58	-0.39	-1.30%	-19.20%	5.96B	2025-07-09
O'Reilly Automotive	92.58	0.94	1.03%	35.07%	5.1B	2025-07-09
Fastenal	43.40	0.56	1.31%	36.56%	3.09B	2025-07-09

	Preis		Tag	Jahr	Datum
GE Vernova	536	5.77	1.09%	198.10%	2025-07-09
US30	44368	217.54	0.49%	11.61%	2025-07-10
US400	3184	14.13	0.45%	8.94%	2025-07-09
US2000	2252	23.75	1.07%	9.78%	2025-07-09
US500	6255	37.74	0.61%	12.01%	2025-07-10
US100	22848	162.66	0.72%	13.04%	2025-07-10
USVIX	16	0.14	0.14%	3.23%	2025-07-10