Preis Tag Jahr MCap Datum
MSFT Microsoft 399.61 -4.70 -1.16% 39.67% 2.98T 2024-04-19
AAPL Apple 164.98 -2.03 -1.22% -1.00% 2.55T 2024-04-19
NVDA Nvidia 804.50 -42.00 -4.96% 196.82% 2.05T 2024-04-19
AMZN Amazon 175.10 -4.08 -2.28% 68.67% 1.83T 2024-04-19
FB Meta 484.79 -16.94 -3.38% 127.53% 1.25T 2024-04-19
GOOG Alphabet 155.71 -1.73 -1.10% 47.03% 888.02B 2024-04-19
LLY Eli Lilly 731.01 -13.81 -1.85% 95.03% 696.19B 2024-04-19
AVGO Broadcom 1,225.09 -33.50 -2.66% 93.53% 570.43B 2024-04-19
V Visa 269.36 -1.75 -0.65% 14.82% 540.89B 2024-04-19
BRKB Berkshire Hathaway 403.72 4.04 1.01% 24.67% 528.02B 2024-04-19
JPM JPMorgan 184.60 3.44 1.90% 30.72% 526.32B 2024-04-19
TSLA Tesla 149.04 -1.00 -0.67% -8.56% 478.2B 2024-04-19
XOM Exxon Mobil 120.05 1.45 1.22% 2.99% 477.93B 2024-04-19
WMT Walmart 59.16 -0.07 -0.12% 17.56% 477.04B 2024-04-19
UNH UnitedHealth 505.69 12.53 2.54% 3.74% 462.45B 2024-04-19
MA Mastercard 454.43 0.10 0.02% 21.18% 423.77B 2024-04-19
PG P&G 156.93 -0.31 -0.20% 3.76% 366.13B 2024-04-19
JNJ J&J 146.93 1.35 0.93% -9.60% 352.86B 2024-04-19
HD Home Depot 334.69 2.15 0.65% 12.72% 330.84B 2024-04-19
ORCL Oracle 115.43 -0.47 -0.41% 21.72% 318.83B 2024-04-19
MRK Merck 125.77 0.62 0.50% 10.20% 316.81B 2024-04-19
COST Costco Wholesale 705.72 -5.39 -0.76% 39.59% 312.45B 2024-04-19
CVX Chevron 160.38 2.86 1.82% -6.03% 297.81B 2024-04-19
ABBV AbbVie 166.00 1.30 0.79% 2.63% 292.55B 2024-04-19
BAC Bank Of America 37.02 1.29 3.61% 23.81% 291.24B 2024-04-19
CRM Salesforce 271.71 0.21 0.08% 37.57% 262.03B 2024-04-19
KO Coca-Cola 59.64 0.77 1.31% -6.75% 255.74B 2024-04-19
NFLX Netflix 557.84 -52.95 -8.67% 71.46% 250.16B 2024-04-19
AMD Advanced Micro Devices 149.57 -5.40 -3.48% 65.99% 243.21B 2024-04-19
PEP PepsiCo 172.94 0.70 0.41% -6.38% 236.47B 2024-04-19
LIN Linde 446.22 -0.37 -0.08% 21.47% 215.93B 2024-04-19
WFC Wells Fargo 60.67 1.94 3.30% 45.60% 214.12B 2024-04-19
ACN Accenture 316.04 0.04 0.01% 14.69% 211.43B 2024-04-19
ADBE Adobe Systems 466.73 -6.81 -1.44% 22.74% 210.43B 2024-04-19
TMO Thermo Fisher Scientific 543.80 2.49 0.46% -3.91% 206.7B 2024-04-19
DIS Walt Disney 112.15 -0.33 -0.29% 14.36% 204.95B 2024-04-19
MCD McDonalds 271.21 0.39 0.14% -6.89% 195.78B 2024-04-19
CSCO Cisco Systems 48.27 0.17 0.35% 0.48% 195.29B 2024-04-19
TMUS T-Mobile Us 161.74 0.92 0.57% 8.71% 191.87B 2024-04-19
ABT Abbott 106.93 1.57 1.49% -4.77% 185.92B 2024-04-19
CAT Caterpillar 354.36 -3.68 -1.03% 59.43% 178.61B 2024-04-19
QCOM Qualcomm 158.52 -2.83 -1.75% 33.61% 178.58B 2024-04-19
DHR Danaher 234.55 -1.72 -0.73% -5.55% 173.91B 2024-04-19
VZ Verizon 40.40 0.29 0.72% 4.66% 169.22B 2024-04-19
INTU Intuit 602.44 -6.10 -1.00% 34.65% 169.12B 2024-04-19
IBM IBM 181.50 0.08 0.04% 43.64% 166.72B 2024-04-19
GE General Electric 149.32 -3.64 -2.38% 49.68% 164.85B 2024-04-19
AXP American Express 229.44 11.52 5.29% 40.52% 163.71B 2024-04-19
AMAT Applied Materials 191.07 -3.13 -1.61% 67.03% 160.01B 2024-04-19
CMCSA Comcast 39.97 0.38 0.96% 4.50% 158.32B 2024-04-19
COP ConocoPhillips 129.46 1.65 1.29% 22.99% 153.3B 2024-04-19
MS Morgan Stanley 91.17 0.99 1.10% 0.80% 149.1B 2024-04-19
TXN Texas Instruments 161.79 -1.82 -1.11% -8.40% 148.92B 2024-04-19
INTC Intel 34.72 -0.31 -0.88% 12.51% 147.5B 2024-04-19
BX Blackstone 118.85 -1.39 -1.15% 29.27% 147B 2024-04-19
NOW ServiceNow 712.77 -17.45 -2.39% 52.40% 146.21B 2024-04-19
NKE Nike 95.28 -0.39 -0.41% -24.18% 145.36B 2024-04-19
PFE Pfizer 25.79 0.40 1.58% -35.91% 145.24B 2024-04-19
PM Philip Morris International 92.52 1.43 1.57% -4.33% 143.13B 2024-04-19
AMGN Amgen 267.18 4.41 1.68% 9.74% 141.94B 2024-04-19
UNP Union Pacific 231.14 1.49 0.65% 14.09% 140.8B 2024-04-19
RTX Raytheon Technologies 102.07 1.35 1.34% -0.75% 135.46B 2024-04-19
SPGI S&P Global 411.97 -1.47 -0.36% 16.74% 132.78B 2024-04-19
LOW Lowe's Companies 229.98 1.49 0.65% 10.13% 132.55B 2024-04-19
NEE NextEra Energy 64.59 0.60 0.94% -17.98% 132.26B 2024-04-19
GS Goldman Sachs 405.94 2.85 0.71% 20.50% 131.89B 2024-04-19
ISRG Intuitive Surgical 370.75 -1.88 -0.50% 24.66% 130.54B 2024-04-19
SCHW Charles Schwab 73.51 0.72 0.99% 32.33% 130.36B 2024-04-19
HON Honeywell International 193.64 2.60 1.36% -1.58% 126.28B 2024-04-19
PGR Progressive 214.56 5.05 2.41% 55.04% 125.39B 2024-04-19
SYK Stryker 326.10 -0.97 -0.30% 7.94% 123.99B 2024-04-19
ANTM Elevance Health 534.79 9.77 1.86% 17.55% 123.86B 2024-04-19
ETN Eaton 307.01 -1.66 -0.54% 88.40% 123.26B 2024-04-19
UPS United Parcel Service 143.42 0.83 0.58% -26.84% 122.7B 2024-04-19
MU Micron Technology 107.38 -4.48 -4.01% 74.72% 120.18B 2024-04-19
BKNG Booking Holdings 3,426.70 -3.79 -0.11% 28.79% 118.55B 2024-04-19
T AT&T 16.37 0.03 0.18% -16.90% 116.66B 2024-04-19
LRCX Lam Research 875.77 -13.02 -1.46% 66.33% 115.52B 2024-04-19
C Citigroup 59.16 0.83 1.42% 17.38% 113.11B 2024-04-19
DE Deere & Company 399.37 -0.89 -0.22% 2.31% 111.87B 2024-04-19
BLK BlackRock 748.95 1.90 0.25% 7.55% 111.7B 2024-04-19
LMT Lockheed Martin 464.28 8.50 1.86% -5.36% 110.96B 2024-04-19
TJX TJX Companies 92.76 0.01 0.01% 17.31% 105.61B 2024-04-19
MDT Medtronic 79.30 0.13 0.16% -5.02% 105.46B 2024-04-19
BA Boeing 170.93 0.55 0.32% -18.10% 104.38B 2024-04-19
ABNB Airbnb 156.34 -3.78 -2.36% 32.04% 102.87B 2024-04-19
CI Cigna 351.92 3.24 0.93% 37.59% 102.77B 2024-04-19
VRTX Vertex Pharmaceuticals 394.99 1.49 0.38% 20.26% 102.15B 2024-04-19
CB Chubb 249.91 4.62 1.88% 22.53% 100.64B 2024-04-19
ADP ADP 242.72 0.77 0.32% 11.83% 99.77B 2024-04-19
SBUX Starbucks 87.39 0.24 0.28% -18.37% 99.55B 2024-04-19
MMC Marsh & McLennan Companies 201.58 -0.16 -0.08% 12.18% 99.08B 2024-04-19
BSX Boston Scientific 67.24 -0.17 -0.25% 27.78% 98.95B 2024-04-19
BMY Bristol-Myers Squibb 48.75 0.42 0.87% -30.22% 98.36B 2024-04-19
REGN Regeneron Pharmaceuticals 894.34 0.46 0.05% 12.06% 98.18B 2024-04-19
PLD ProLogis 103.48 -1.23 -1.17% -16.04% 95.73B 2024-04-19
ADI Analog Devices 185.45 -2.14 -1.14% -0.82% 92.82B 2024-04-19
PANW Palo Alto Networks 280.89 -0.23 -0.08% 43.79% 91.15B 2024-04-19
MDLZ Mondelez International 67.59 0.41 0.61% -4.84% 90.66B 2024-04-19
CVS CVS Health 69.92 0.54 0.78% -5.78% 87.5B 2024-04-19
KLAC KLA-Tencor 634.69 -8.93 -1.39% 68.93% 86.63B 2024-04-19
WM Waste Management 207.09 2.18 1.06% 25.43% 82.8B 2024-04-19
GILD Gilead Sciences 66.31 0.17 0.26% -21.16% 82.76B 2024-04-19
HCA HCA 304.92 8.04 2.71% 12.61% 80.12B 2024-04-19
AMT American Tower 170.87 0.10 0.06% -17.90% 80.09B 2024-04-19
ANET Arista Networks 250.21 -7.05 -2.74% 61.02% 79.48B 2024-04-19
CMG Chipotle Mexican Grill 2,863.92 -40.51 -1.39% 59.25% 79.33B 2024-04-19
GD General Dynamics 288.75 3.53 1.24% 26.91% 79B 2024-04-19
SNPS Synopsys 514.50 -5.06 -0.97% 36.27% 78.8B 2024-04-19
SHW Sherwin-Williams 306.83 -2.20 -0.71% 31.25% 78.52B 2024-04-19
SO Southern 72.00 1.44 2.04% -1.40% 78.29B 2024-04-19
CDNS Cadence Design Systems 283.40 -2.52 -0.88% 32.60% 77.33B 2024-04-19
TGT Target 167.69 1.13 0.68% 3.19% 77.17B 2024-04-19
EOG EOG Resources 133.36 1.48 1.12% 12.26% 76.97B 2024-04-19
CME CME 213.97 4.31 2.06% 12.41% 76.25B 2024-04-19
DUK Duke Energy 98.07 2.17 2.26% -0.15% 75.02B 2024-04-19
ICE Intercontinental Exchange 130.59 -0.24 -0.18% 20.54% 74.92B 2024-04-19
MO Altria 42.10 0.86 2.09% -8.46% 74.91B 2024-04-19
ITW Illinois Tool Works 250.13 1.55 0.62% 6.14% 74.56B 2024-04-19
FCX Freeport-McMoran 49.73 -0.40 -0.79% 18.72% 72.87B 2024-04-19
SLB Schlumberger 50.23 -0.75 -1.47% -3.35% 71.52B 2024-04-19
CL Colgate-Palmolive 86.96 4.23 5.11% 13.88% 71.07B 2024-04-19
MPC Marathon Petroleum 196.35 1.37 0.70% 56.22% 71.06B 2024-04-19
PH Parker-Hannifin 535.96 -1.62 -0.30% 67.84% 69B 2024-04-19
NOC Northrop Grumman 461.19 8.98 1.99% -3.33% 68.53B 2024-04-19
MCK McKesson 523.31 5.00 0.96% 47.18% 68.3B 2024-04-19
MAR Marriott International 236.20 -0.01 0% 35.93% 68.16B 2024-04-19
ZTS Zoetis 147.72 -5.36 -3.50% -15.30% 68.14B 2024-04-19
MCO Moody's 374.21 0.06 0.02% 23.61% 67.89B 2024-04-19
BDX Becton, Dickinson and Co. 235.04 2.11 0.91% -9.20% 67.72B 2024-04-19
TDG TransDigm 1,192.35 -19.80 -1.63% 56.27% 67.43B 2024-04-19
CSX CSX 34.39 0.02 0.06% 12.53% 67.24B 2024-04-19
CTAS Cintas 662.36 -0.17 -0.03% 44.34% 67.22B 2024-04-19
PSX Phillips 66 155.69 2.35 1.53% 53.76% 66.75B 2024-04-19
APH Amphenol 110.32 -0.56 -0.50% 42.98% 66.6B 2024-04-19
PYPL PayPal 62.20 0.11 0.18% -15.47% 66.42B 2024-04-19
TT Trane Technologies 288.75 -1.06 -0.36% 63.65% 66.32B 2024-04-19
FDX FedEx 267.66 4.48 1.70% 16.69% 65.87B 2024-04-19
ORLY O'Reilly Automotive 1,084.46 -15.76 -1.43% 20.61% 64.46B 2024-04-19
PXD Pioneer Natural Resources 270.73 2.66 0.99% 20.16% 63.54B 2024-04-19
EMR Emerson Electric 108.90 -0.32 -0.29% 26.82% 62.72B 2024-04-19
ECL Ecolab 218.05 -0.96 -0.44% 32.67% 62.49B 2024-04-19
USB US Bancorp 40.01 0.61 1.55% 11.11% 62.25B 2024-04-19
AON AON 309.97 0.91 0.29% -6.94% 61.46B 2024-04-19
PNC PNC 151.96 4.12 2.79% 18.38% 60.38B 2024-04-19
RSG Republic Services 189.50 0.76 0.40% 36.99% 59.51B 2024-04-19
OXY Occidental Petroleum 66.86 0.80 1.21% 7.03% 59.47B 2024-04-19
PCAR PACCAR 111.20 -2.61 -2.29% 53.20% 58.75B 2024-04-19
CEG Constellation Energy 180.53 -3.33 -1.81% 136.08% 58.14B 2024-04-19
ROP Roper Industries 534.18 6.97 1.32% 20.53% 56.85B 2024-04-19
MSI Motorola Solutions Msi 338.74 -0.79 -0.23% 17.73% 56.34B 2024-04-19
NXPI NXP Semiconductors 216.57 -2.47 -1.13% 27.68% 56.04B 2024-04-19
COF Capital One Financial 143.97 2.38 1.68% 48.01% 55.32B 2024-04-19
MNST Monster Beverage 53.00 -0.45 -0.84% 0.18% 55.17B 2024-04-19
NSC Norfolk Southern 242.47 2.16 0.90% 15.55% 54.75B 2024-04-19
VLO Valero Energy 163.37 0.82 0.50% 32.88% 54.17B 2024-04-19
APD Air Products & Chemicals 233.43 0.70 0.30% -20.18% 52.3B 2024-04-19
WELL Welltower 91.16 0.37 0.41% 20.14% 52.29B 2024-04-19
EW Edwards Lifesciences 85.97 -0.41 -0.47% 0.28% 51.78B 2024-04-19
AZO AutoZone 2,986.95 19.66 0.66% 10.55% 51.76B 2024-04-19
EL Estée Lauder 143.96 -0.74 -0.51% -43.90% 51.76B 2024-04-19
MET MetLife 71.12 1.21 1.74% 16.96% 51.46B 2024-04-19
DXCM Dexcom 130.98 -3.28 -2.44% 7.19% 51.4B 2024-04-19
AJG Arthur J. Gallagher 236.01 1.99 0.85% 13.53% 51.26B 2024-04-19
MMM 3M 92.05 0.66 0.72% -13.23% 50.89B 2024-04-19
CPRT Copart 52.74 -0.48 -0.90% 35.08% 50.76B 2024-04-19
AIG AIG 74.39 1.49 2.04% 42.13% 50.55B 2024-04-19
HLT Hilton Worldwide 194.80 -3.91 -1.97% 32.51% 49.55B 2024-04-19
GM General Motors 42.48 0.06 0.14% 26.65% 49.24B 2024-04-19
FTNT Fortinet 63.37 -0.73 -1.14% -5.28% 48.82B 2024-04-19
TRV Travelers Companies 214.49 4.30 2.05% 19.65% 48.81B 2024-04-19
CARR Carrier Global 53.66 0.28 0.52% 18.23% 48.56B 2024-04-19
F Ford Motor 12.09 0.03 0.25% -1.06% 48.45B 2024-04-19
STZ Constellation Brands 262.66 4.33 1.68% 15.27% 47.8B 2024-04-19
DHI DR Horton 142.79 -3.15 -2.16% 32.70% 47.53B 2024-04-19
COR Cencora 239.40 2.40 1.01% 45.55% 47.44B 2024-04-19
AFL Aflac 83.18 2.33 2.88% 25.11% 47.43B 2024-04-19
HES Hess 153.80 2.01 1.32% 6.81% 47.35B 2024-04-19
WMB Williams Companies 38.46 0.87 2.30% 27.84% 46.71B 2024-04-19
OKE ONEOK 79.89 2.05 2.63% 20.95% 46.26B 2024-04-19
NUE Nucor 190.38 -0.55 -0.29% 28.98% 45.93B 2024-04-19
GWW Grainger 939.19 2.73 0.29% 40.77% 45.91B 2024-04-19
ADSK Autodesk 215.87 5.29 2.51% 10.91% 45.82B 2024-04-19
PSA Public Storage 260.61 0.31 0.12% -9.40% 45.8B 2024-04-19
SPG Simon Property 140.61 0.39 0.28% 26.94% 45.77B 2024-04-19
O Realty Income 52.88 0.90 1.72% -14.61% 45.64B 2024-04-19
ODFL Old Dominion Freight Line 211.29 3.48 1.67% 22.13% 45.55B 2024-04-19
ALL Allstate 173.11 3.98 2.35% 47.48% 45.36B 2024-04-19
KHC Kraft Heinz 37.63 0.51 1.36% -4.53% 45.31B 2024-04-19
NEM Newmont Mining 39.12 0.56 1.44% -18.30% 45.17B 2024-04-19
MCHP Microchip Technology 82.52 -1.65 -1.96% 6.48% 45.14B 2024-04-19
ROST Ross Stores 132.65 0.87 0.66% 27.23% 44.38B 2024-04-19
AEP American Electric Power 84.69 2.10 2.55% -9.43% 44.15B 2024-04-19
SRE Sempra Energy 69.87 1.51 2.20% -55.48% 43.94B 2024-04-19
JCI Johnson Controls 64.02 0.26 0.40% 8.75% 43.71B 2024-04-19
TEL TE Connectivity 140.81 0.44 0.31% 10.34% 43.41B 2024-04-19
KDP Keurig Dr Pepper 31.50 0.34 1.09% -11.36% 43.28B 2024-04-19
PAYX Paychex 119.32 1.52 1.29% 8.70% 42.87B 2024-04-19
DLR Digital Realty 136.83 0.12 0.09% 45.18% 42.82B 2024-04-19
BK Bank Of New York Mellon 56.25 1.09 1.98% 25.45% 42.34B 2024-04-19
CHTR Charter Communications 264.95 5.06 1.95% -21.15% 42.3B 2024-04-19
KMB Kimberly Clark 126.18 0.67 0.53% -8.83% 42.26B 2024-04-19
URI United Rentals 626.75 -5.95 -0.94% 66.92% 42.26B 2024-04-19
KMI Kinder Morgan 18.88 0.66 3.59% 8.79% 41.74B 2024-04-19
IQV IQVIA Holdings 226.91 -0.18 -0.08% 14.26% 41.63B 2024-04-19
D Dominion Resources 49.84 1.25 2.57% -12.88% 41.56B 2024-04-19
AMP Ameriprise Financial 415.24 2.90 0.70% 31.50% 41.55B 2024-04-19
CCI Crown Castle International 94.98 0.78 0.83% -25.17% 41.24B 2024-04-19
FIS Fidelity National Information Services 71.06 1.16 1.66% 26.87% 41.01B 2024-04-19
AME Ametek 177.53 0.45 0.25% 28.67% 41B 2024-04-19
KR Kroger 56.36 0.79 1.41% 17.90% 40.43B 2024-04-19
MSCI Msci 507.46 2.12 0.42% -7.16% 40.05B 2024-04-19
DOW Dow 56.77 0.33 0.58% 1.91% 39.94B 2024-04-19
CNC Centene 75.16 1.50 2.04% 14.12% 39.91B 2024-04-19
PRU Prudential Financial 110.40 1.59 1.46% 27.72% 39.64B 2024-04-19
CMI Cummins 287.35 -4.12 -1.41% 22.55% 39.62B 2024-04-19
HUM Humana 329.33 4.82 1.49% -33.19% 39.6B 2024-04-19
IDXX Idexx Laboratories 474.95 -2.26 -0.47% -3.19% 39.38B 2024-04-19
GIS General Mills 70.27 1.28 1.85% -19.76% 39.34B 2024-04-19
MRNA Moderna 101.31 -0.70 -0.69% -29.06% 39.34B 2024-04-19
A Agilent 133.26 1.07 0.81% -1.67% 39B 2024-04-19
YUM Yum Brands 138.29 0.52 0.38% 0.85% 38.95B 2024-04-19
LHX L3Harris Technologies 204.45 2.33 1.15% 0.78% 38.9B 2024-04-19
FAST Fastenal 67.64 0.15 0.22% 23.88% 38.7B 2024-04-19
GEHC GE HealthCare Technologies 84.51 -0.42 -0.49% -0.58% 38.56B 2024-04-19
SYY Sysco 76.17 0.57 0.75% 1.89% 37.85B 2024-04-19
HSY Hershey 184.96 0.21 0.11% -28.12% 37.6B 2024-04-19
CINF Cincinnati Financial 119.11 1.58 1.34% 9.96% 37.31B 2024-04-19
EXC Exelon 37.47 0.78 2.11% -12.87% 37.15B 2024-04-19
LEN Lennar 150.52 -2.02 -1.32% 34.55% 37.14B 2024-04-19
RCL Royal Caribbean Cruises 128.87 1.36 1.06% 107.08% 36.58B 2024-04-19
MLM Martin Marietta Materials 576.35 -9.94 -1.70% 61.67% 36.17B 2024-04-19
FANG Diamondback Energy 201.81 2.24 1.12% 42.18% 36.12B 2024-04-19
PWR Quanta Services 244.74 -0.89 -0.36% 47.42% 35.82B 2024-04-19
PCG PG&E 16.82 0.29 1.75% -0.56% 35.78B 2024-04-19
IR Ingersoll Rand 88.16 -0.85 -0.95% 59.25% 35.78B 2024-04-19
HAL Halliburton 39.02 0.38 0.97% 15.21% 34.75B 2024-04-19
IT Gartner 442.78 -6.79 -1.51% 45.58% 34.74B 2024-04-19
ACGL Arch Capital 92.61 1.23 1.35% 28.29% 34.65B 2024-04-19
NDAQ NASDAQ 60.36 0.25 0.42% 6.85% 34.65B 2024-04-19
CSGP CoStar 84.73 0.56 0.66% 22.77% 34.47B 2024-04-19
LVS Las Vegas Sands 45.82 -0.19 -0.40% -25.53% 34.29B 2024-04-19
EA Electronic Arts EA 126.84 1.23 0.98% -1.52% 33.98B 2024-04-19
VMC Vulcan Materials 253.18 -1.65 -0.65% 46.82% 33.71B 2024-04-19
CTSH Cognizant Technology Solutions 67.21 0.16 0.23% 12.06% 33.39B 2024-04-19
DVN Devon Energy 51.99 0.54 1.04% -3.77% 33.15B 2024-04-19
PEG Public Service 65.71 0.53 0.81% 2.59% 32.75B 2024-04-19
LYB LyondellBasell Industries 100.27 0.96 0.96% 5.50% 32.61B 2024-04-19
BKR Baker Hughes 32.41 0.25 0.76% 7.69% 32.59B 2024-04-19
DG Dollar General 145.18 -0.48 -0.33% -33.38% 32.17B 2024-04-19
VRSK Verisk Analytics 222.98 -0.43 -0.19% 15.64% 31.95B 2024-04-19
ADM Archer-Daniels Midland 62.59 0.81 1.31% -23.63% 31.94B 2024-04-19
ED Consolidated Edison 92.37 1.41 1.54% -6.38% 31.91B 2024-04-19
CDW CDW 235.43 -0.31 -0.13% 42.96% 31.71B 2024-04-19
ROK Rockwell Automation 272.31 -1.26 -0.46% -0.56% 31.3B 2024-04-19
GPN Global Payments 122.18 0.03 0.02% 11.99% 31.22B 2024-04-19
DFS Discover Financial Services 125.59 1.56 1.25% 19.40% 31.05B 2024-04-19
DAL Delta Air Lines 48.04 0.12 0.24% 38.68% 31B 2024-04-19
PPG PPG Industries 130.95 -4.41 -3.26% -7.42% 30.98B 2024-04-19
DD Dupont De Nemours 74.04 0.59 0.80% 5.34% 30.93B 2024-04-19
XYL Xylem 127.89 0.89 0.70% 22.96% 30.81B 2024-04-19
XEL Xcel Energy 54.89 1.11 2.05% -22.36% 30.27B 2024-04-19
MPWR Monolithic Power Systems 603.97 -16.11 -2.60% 29.49% 29.56B 2024-04-19
HIG Hartford Financial Services 98.47 1.44 1.48% 39.28% 29.18B 2024-04-19
VICI Vici Properties 27.84 0.35 1.26% -15.45% 29.1B 2024-04-19
EXR Extra Space Storage 133.04 -1.09 -0.81% -12.43% 28.38B 2024-04-19
FICO Fair Isaac 1,134.27 -24.93 -2.15% 61.25% 28.29B 2024-04-19
FTV Fortive 79.65 -0.46 -0.57% 20.12% 28.29B 2024-04-19
ANSS Ansys 322.70 -1.76 -0.54% -0.23% 28.05B 2024-04-19
BIIB Biogen 192.10 1.59 0.83% -34.27% 27.82B 2024-04-19
WST West Pharmaceutical Services 374.71 -1.92 -0.51% 1.92% 27.54B 2024-04-19
HPQ HP 27.80 0.16 0.58% -6.19% 27.34B 2024-04-19
TSCO Tractor Supply 251.84 4.43 1.79% 2.04% 27.14B 2024-04-19
GRMN Garmin 139.88 -0.62 -0.44% 42.46% 26.97B 2024-04-19
GLW Corning 31.21 0.33 1.07% -8.22% 26.75B 2024-04-19
EIX Edison International 70.01 1.91 2.80% -4.10% 26.72B 2024-04-19
DLTR Dollar Tree 121.97 -0.27 -0.22% -18.61% 26.65B 2024-04-19
EFX Equifax 215.82 -1.26 -0.58% 6.72% 26.58B 2024-04-19
ON On Semiconductor 61.29 -1.68 -2.66% -17.47% 26.46B 2024-04-19
EBAY eBay 50.58 0.62 1.24% 16.59% 26.36B 2024-04-19
RMD ResMed 178.16 0.79 0.45% -20.77% 26.28B 2024-04-19
AVB AvalonBay Communities 184.04 1.86 1.02% 6.24% 26.16B 2024-04-19
CBRE CBRE Group 85.10 -0.03 -0.03% 17.79% 26.04B 2024-04-19
CAH Cardinal Health 107.63 1.65 1.56% 34.38% 26.01B 2024-04-19
WEC WEC Energy 81.77 1.30 1.62% -15.57% 25.79B 2024-04-19
RJF Raymond James Financial 122.97 0.93 0.76% 27.85% 25.63B 2024-04-19
MTD Mettler Toledo International 1,194.17 1.37 0.11% -25.32% 25.63B 2024-04-19
WAB Westinghouse Air Brake Technologies 144.35 0.15 0.10% 43.50% 25.61B 2024-04-19
KEYS Keysight Technologies 145.82 -1.42 -0.96% -1.34% 25.53B 2024-04-19
TRGP Targa Resources 113.69 2.16 1.94% 50.46% 25.27B 2024-04-19
CHD Church & Dwight 104.05 0.88 0.85% 15.30% 25.17B 2024-04-19
NVR NVR 7,706.50 6.13 0.08% 30.78% 24.71B 2024-04-19
ZBH Zimmer Biomet Holdings 119.70 0.45 0.37% -13.48% 24.64B 2024-04-19
FITB Fifth Third Bancorp 36.14 1.88 5.47% 29.81% 24.57B 2024-04-19
TROW T. Rowe Price 108.60 -0.13 -0.11% -3.16% 24.43B 2024-04-19
TTWO Take Two Interactive Software 140.30 -0.35 -0.25% 12.11% 23.95B 2024-04-19
MTB M&T Bank 142.51 3.29 2.36% 9.95% 23.59B 2024-04-19
EQR Equity Residential 61.61 0.62 1.01% 0.55% 23.44B 2024-04-19
DOV Dover 169.75 1.29 0.77% 15.05% 23.31B 2024-04-19
BRO Brown & Brown 81.74 0.74 0.91% 34.33% 23.23B 2024-04-19
AWK American Water Works 119.07 1.78 1.52% -20.42% 23.1B 2024-04-19
WY Weyerhaeuser 31.34 0.03 0.08% 0.61% 22.95B 2024-04-19
BR Broadridge Financial Solutions 194.34 1.46 0.75% 34.71% 22.84B 2024-04-19
ALGN Align Technology 298.91 -2.25 -0.75% -15.18% 22.65B 2024-04-19
ETR Entergy 106.32 2.50 2.41% -2.12% 22.51B 2024-04-19
PHM PulteGroup 105.66 -0.40 -0.38% 68.22% 22.48B 2024-04-19
GPC Genuine Parts 161.87 2.24 1.40% -4.00% 22.46B 2024-04-19
DTE DTE Energy 108.37 1.72 1.61% -4.41% 22.3B 2024-04-19
STT State Street 73.32 0.43 0.59% -2.23% 22.23B 2024-04-19
HPE Hewlett Packard 16.86 -0.19 -1.09% 15.96% 22.13B 2024-04-19
WDC Western Digital 66.42 -1.93 -2.82% 99.34% 22.02B 2024-04-19
FE FirstEnergy 38.37 0.74 1.95% -5.34% 21.95B 2024-04-19
IRM Iron Mountain 74.78 0.30 0.40% 39.57% 21.95B 2024-04-19
STLD Steel Dynamics 136.20 0.15 0.11% 28.22% 21.65B 2024-04-19
IFF International Flavors Fragrances 83.86 0.32 0.38% -13.13% 21.42B 2024-04-19
MOH Molina Healthcare 368.05 7.38 2.04% 32.65% 21.32B 2024-04-19
TSN Tyson Foods 59.75 0.86 1.45% -1.82% 21.17B 2024-04-19
SBAC SBA Communications 195.64 -0.25 -0.13% -26.26% 21.09B 2024-04-19
PTC PTC 176.03 0.51 0.29% 39.53% 21.04B 2024-04-19
WRB W.R. Berkley 82.14 1.11 1.37% 30.73% 21B 2024-04-19
ES Eversource Energy 59.76 0.77 1.30% -23.99% 20.86B 2024-04-19
CTRA Coterra Energy 27.65 -0.19 -0.66% 8.16% 20.86B 2024-04-19
LYV Live Nation Entertainment 89.52 -0.22 -0.25% 33.85% 20.75B 2024-04-19
INVH Invitation Homes 33.60 0.19 0.55% 1.24% 20.63B 2024-04-19
ARE Alexandria Real Estate Equities 116.61 0.11 0.09% -5.83% 20.59B 2024-04-19
NTAP NetApp 98.70 -1.53 -1.52% 55.78% 20.57B 2024-04-19
ROL Rollins 42.53 0.07 0.15% 6.59% 20.5B 2024-04-19
DISCA Warner Bros Discovery 8.46 0.15 1.81% -40.80% 20.43B 2024-04-19
BLL Ball 64.83 0.48 0.74% 25.62% 20.4B 2024-04-19
BAX Baxter International 39.57 -0.03 -0.08% -8.51% 20.28B 2024-04-19
ULTA Ulta Salon Cosmetics Fragrance 415.07 -10.24 -2.41% -23.85% 19.95B 2024-04-19
PPL PPL 27.09 0.46 1.73% -5.30% 19.87B 2024-04-19
STE Steris 199.16 -1.39 -0.69% 7.40% 19.68B 2024-04-19
AEE Ameren 74.00 1.50 2.07% -17.32% 19.65B 2024-04-19
K Kellogg 57.58 1.08 1.91% -14.37% 19.52B 2024-04-19
HBAN Huntington Bancshares 13.39 0.19 1.40% 15.13% 19.3B 2024-04-19
APTV Aptiv 69.56 0.26 0.38% -34.43% 19.02B 2024-04-19
CBOE CBOE 180.01 2.39 1.35% 29.77% 19B 2024-04-19
TDY Teledyne Technologies 401.50 1.72 0.43% -6.11% 18.98B 2024-04-19
HRL Hormel Foods 34.65 0.33 0.95% -13.01% 18.9B 2024-04-19
PFG Principal Financial 80.26 1.29 1.63% 4.09% 18.88B 2024-04-19
FSLR First Solar 176.64 2.37 1.36% -18.04% 18.84B 2024-04-19
VRSN Verisign 184.60 1.73 0.95% -14.39% 18.72B 2024-04-19
ILMN Illumina 117.10 0.43 0.37% -49.44% 18.7B 2024-04-19
MKC McCormick 73.98 1.27 1.75% -13.23% 18.45B 2024-04-19
DRI Darden Restaurants 153.41 1.15 0.76% 1.23% 18.23B 2024-04-19
JEC Jacobs Engineering 143.63 0.23 0.16% 24.90% 18.16B 2024-04-19
OMC Omnicom 92.33 0.82 0.90% 0.18% 18.1B 2024-04-19
COO Cooper Companies 90.69 0.29 0.32% -5.85% 17.98B 2024-04-19
TXT Textron 93.00 0.43 0.46% 35.27% 17.9B 2024-04-19
CNP CenterPoint Energy 28.46 0.53 1.90% -6.66% 17.9B 2024-04-19
CMS CMS Energy Corporation 59.60 1.10 1.88% -2.87% 17.74B 2024-04-19
HOLX Hologic 75.26 0.15 0.20% -10.40% 17.69B 2024-04-19
LUV Southwest Airlines 29.43 0.34 1.17% -8.63% 17.64B 2024-04-19
CLX Clorox 142.94 -0.11 -0.07% -12.28% 17.64B 2024-04-19
WAT Waters 297.80 3.50 1.19% -3.45% 17.59B 2024-04-19
ATO Atmos Energy 116.76 2.16 1.88% 0.85% 17.57B 2024-04-19
EXPE Expedia 128.52 0.30 0.23% 34.82% 17.55B 2024-04-19
STX Seagate Technology 83.73 0.27 0.32% 33.20% 17.48B 2024-04-19
VTR Ventas 42.97 0.31 0.71% -3.61% 17.3B 2024-04-19
CE Celanese 154.77 0.39 0.25% 44.92% 17.29B 2024-04-19
JBHT J. B. Hunt 168.67 4.84 2.95% -6.58% 17.28B 2024-04-19
IEX IDEX 226.87 0.93 0.41% 4.15% 17.15B 2024-04-19
RF Regions Financial 18.90 -0.14 -0.71% -1.66% 17.07B 2024-04-19
TYL Tyler Technologies 402.58 -1.07 -0.27% 7.34% 17.06B 2024-04-19
SYF Synchrony Financial 41.97 1.15 2.82% 40.56% 16.97B 2024-04-19
AVY Avery Dennison 211.16 1.95 0.93% 18.64% 16.96B 2024-04-19
UAL United Airlines Holdings 51.36 -0.21 -0.41% 14.41% 16.84B 2024-04-19
LH Laboratory Of America 200.12 0.90 0.45% -13.48% 16.82B 2024-04-19
LDOS Leidos 125.01 1.21 0.97% 35.23% 16.8B 2024-04-19
NTRS Northern 81.72 0.30 0.36% -6.06% 16.72B 2024-04-19
L Loews 75.39 1.56 2.11% 31.99% 16.64B 2024-04-19
EXPD Expeditors International Of Washington 115.35 0.81 0.70% 3.14% 16.59B 2024-04-19
DPZ Dominos Pizza 472.78 -9.63 -2.00% 46.42% 16.56B 2024-04-19
BBY Best Buy 76.20 0.20 0.26% 4.98% 16.46B 2024-04-19
FDS FactSet Research Systems 434.65 5.72 1.33% 4.31% 16.4B 2024-04-19
EQT EQT 36.44 0.23 0.64% 11.32% 16.12B 2024-04-19
MRO Marathon Oil 27.56 0.17 0.60% 11.76% 16.05B 2024-04-19
PKG Packaging Of America 178.66 0.27 0.15% 24.64% 16B 2024-04-19
CCL Carnival 14.23 0.04 0.25% 52.47% 15.92B 2024-04-19
MAS Masco 72.13 -0.15 -0.20% 41.43% 15.88B 2024-04-19
RE Everest Re 367.38 7.48 2.08% -2.19% 15.82B 2024-04-19
BG Bunge 110.08 3.49 3.27% 14.20% 15.7B 2024-04-19
SWKS Skyworks Solutions 96.85 -0.73 -0.75% -10.72% 15.58B 2024-04-19
CFG Citizens Financial 33.86 0.95 2.87% 16.50% 15.42B 2024-04-19
WBA Walgreens Boots Alliance 18.00 0.40 2.24% -49.12% 15.38B 2024-04-19
AKAM Akamai 101.47 0.75 0.74% 25.50% 15.36B 2024-04-19
ESS Essex Property 235.91 2.23 0.95% 11.43% 15.18B 2024-04-19
TER Teradyne 97.72 -2.43 -2.43% -1.70% 15.18B 2024-04-19
NRG NRG Energy 70.29 -0.26 -0.37% 103.33% 15.08B 2024-04-19
CF CF Industries 79.69 0.11 0.14% 7.02% 15.08B 2024-04-19
BFB Brown-Forman 49.33 0.35 0.71% -23.01% 14.96B 2024-04-19
NDSN Nordson 259.11 -0.12 -0.05% 19.25% 14.85B 2024-04-19
ENPH Enphase Energy 107.31 -1.85 -1.69% -52.26% 14.74B 2024-04-19
MAA Mid-America Apartment Communities 125.82 1.28 1.03% -15.77% 14.69B 2024-04-19
CAG Conagra Foods 30.71 0.41 1.34% -17.90% 14.61B 2024-04-19
EPAM EPAM Systems 245.72 -1.74 -0.70% -12.97% 14.25B 2024-04-19
TRMB Trimble Navigation 58.04 0.21 0.36% 21.93% 14.25B 2024-04-19
DGX Quest Diagnostics 128.27 2.49 1.98% -10.83% 14.1B 2024-04-19
SNA Snap-On 267.46 5.61 2.14% 3.31% 14.1B 2024-04-19
ZBRA Zebra Technologies 271.06 -2.18 -0.80% -6.70% 14.02B 2024-04-19
POOL Pool 364.45 1.58 0.44% 9.65% 13.96B 2024-04-19
SWK Stanley Black & Decker 89.30 0.08 0.09% 11.86% 13.73B 2024-04-19
KEY KeyCorp 14.70 0.32 2.19% 22.09% 13.62B 2024-04-19
MGM MGM Resorts International 42.44 0.41 0.98% -4.85% 13.47B 2024-04-19
ALB Albemarle 114.46 2.61 2.33% -40.71% 13.37B 2024-04-19
VTRS Viatris 11.23 0.11 0.99% 14.19% 13.29B 2024-04-19
BEN Franklin Resources 25.11 0.07 0.26% -6.64% 13.25B 2024-04-19
CPB Campbell Soup 44.32 0.66 1.50% -18.50% 13.13B 2024-04-19
HST Host Hotels & Resorts 18.65 0.08 0.43% 15.84% 13.13B 2024-04-19
SYMC Gen Digital 20.51 0.13 0.64% 14.75% 13.07B 2024-04-19
PNR Pentair 78.54 0.04 0.05% 48.71% 12.99B 2024-04-19
LKQ LKQ 49.13 0.60 1.23% -12.11% 12.99B 2024-04-19
AMCR Amcor 9.01 0.11 1.24% -18.28% 12.96B 2024-04-19
TAP Molson Coors Brewing 64.37 0.54 0.85% 11.56% 12.77B 2024-04-19
AOS A.O. Smith 86.46 -0.21 -0.24% 27.36% 12.72B 2024-04-19
LNT Alliant Energy 49.82 0.97 1.99% -9.48% 12.71B 2024-04-19
PKI Revvity 101.30 1.95 1.96% -25.27% 12.46B 2024-04-19
NI NiSource 27.78 0.37 1.35% -2.83% 12.41B 2024-04-19
WRK WestRock 48.03 0.46 0.97% 54.59% 12.35B 2024-04-19
IP International Paper 35.30 0.06 0.17% -3.43% 12.24B 2024-04-19
KIM Kimco Realty 18.16 0.43 2.43% -4.60% 12.16B 2024-04-19
JKHY Jack Henry Associates 164.03 -0.73 -0.44% 6.52% 12.01B 2024-04-19
UDR UDR 36.38 0.58 1.62% -12.61% 11.97B 2024-04-19
SJM J.M. Smucker 114.10 3.01 2.70% -25.02% 11.96B 2024-04-19
INCY Incyte 52.49 -0.30 -0.57% -28.92% 11.8B 2024-04-19
EVRG Evergy 51.83 0.83 1.63% -17.40% 11.8B 2024-04-19
CRL Charles River Laboratories 227.00 -0.64 -0.28% 14.68% 11.78B 2024-04-19
JNPR Juniper Networks 36.15 0.01 0.01% 17.14% 11.74B 2024-04-19
AES AES 16.41 0.14 0.86% -31.27% 11.69B 2024-04-19
LW Lamb Weston Holdings 82.32 2.07 2.58% -25.28% 11.59B 2024-04-19
IPG Interpublic Of Companies 30.69 0.35 1.14% -17.72% 11.58B 2024-04-19
PODD Insulet 163.54 -0.98 -0.59% -49.08% 11.49B 2024-04-19
EMN Eastman Chemical 96.67 0.63 0.66% 17.03% 11.36B 2024-04-19
DVA DaVita Healthcare Partners 128.23 2.09 1.65% 54.27% 11.19B 2024-04-19
ALLE Allegion 125.45 0.34 0.27% 20.41% 10.98B 2024-04-19
KMX CarMax 68.36 0.45 0.66% 1.35% 10.82B 2024-04-19
WYNN Wynn Resorts 95.79 -0.31 -0.32% -15.74% 10.81B 2024-04-19
PAYC Paycom Software 184.82 0.13 0.07% -38.36% 10.78B 2024-04-19
REG Regency Centers 58.42 0.64 1.10% -3.52% 10.75B 2024-04-19
HII Huntington Ingalls Industries 271.40 2.65 0.99% 28.20% 10.72B 2024-04-19
CPT Camden Property 96.51 1.21 1.27% -9.73% 10.51B 2024-04-19
UHS Universal Health Services 156.97 3.51 2.29% 14.44% 10.49B 2024-04-19
QRVO Qorvo 106.21 -1.63 -1.51% 14.25% 10.34B 2024-04-19
RL Ralph Lauren 158.71 1.50 0.95% 37.09% 10.19B 2024-04-19
CTLT Catalent 55.88 0.13 0.23% 25.86% 10.11B 2024-04-19
MOS Mosaic 30.89 0.38 1.25% -31.09% 9.95B 2024-04-19
BBWI Bath And Body Works 43.93 0.14 0.31% 26.38% 9.88B 2024-04-19
APA APA 32.54 0.14 0.43% -13.69% 9.85B 2024-04-19
TECH Bio Techne 62.52 0.36 0.58% -26.44% 9.8B 2024-04-19
TFX Teleflex 206.28 -1.00 -0.48% -22.89% 9.78B 2024-04-19
FFIV F5 Networks 177.50 -2.07 -1.15% 32.30% 9.65B 2024-04-19
TPR Tapestry 40.99 0.48 1.18% -3.07% 9.39B 2024-04-19
BXP Boston Properties 59.82 1.10 1.87% 10.98% 9.37B 2024-04-19
AAL American Airlines 14.16 0.12 0.87% 6.29% 9.3B 2024-04-19
PNW Pinnacle West Capital 74.34 1.33 1.81% -7.32% 9.2B 2024-04-19
HSIC Henry Schein 70.71 0.71 1.01% -14.82% 9.07B 2024-04-19
AIZ Assurant 173.04 2.33 1.36% 47.99% 8.94B 2024-04-19
MTCH Match 32.21 -0.01 -0.03% -6.98% 8.66B 2024-04-19
CHRW C.H. Robinson Worldwide 71.46 1.66 2.37% -26.41% 8.29B 2024-04-19
FRT Federal Realty Investment 99.59 1.12 1.14% 2.63% 8.25B 2024-04-19
GNRC Generac 135.04 1.74 1.31% 30.65% 8.23B 2024-04-19
CZR Caesars Entertainment 38.24 0.22 0.58% -12.61% 8.23B 2024-04-19
BIO Bio-Rad Laboratories 276.40 -5.06 -1.80% -43.17% 8.03B 2024-04-19
ETSY ETSY 67.51 0.17 0.25% -33.97% 8.02B 2024-04-19
NCLH Norwegian Cruise Line 18.46 0.25 1.35% 46.04% 7.83B 2024-04-19
MKTX MarketAxess 205.87 2.71 1.33% -38.70% 7.79B 2024-04-19
HAS Hasbro 55.54 0.64 1.17% 8.29% 7.63B 2024-04-19
BWA Borgwarner 32.69 0.64 2.00% -33.11% 7.56B 2024-04-19
RHI Robert Half International 70.59 1.08 1.55% -5.45% 7.42B 2024-04-19
CBS Paramount Global 12.38 1.41 12.85% -44.11% 7.29B 2024-04-19
FMC FMC 57.28 0.46 0.81% -53.71% 7.18B 2024-04-19
MHK Mohawk Industries 109.05 1.11 1.03% 12.31% 6.96B 2024-04-19
IVZ Invesco 15.38 0.11 0.69% -10.61% 6.93B 2024-04-19
CMA Comerica 51.91 1.25 2.46% 13.34% 6.86B 2024-04-19
FOX Fox 28.80 0.50 1.77% -6.77% 6.75B 2024-04-19
XRAY Dentsply International 30.39 -0.05 -0.16% -25.14% 6.29B 2024-04-19
GL Globe Life 66.68 1.68 2.58% -39.22% 6.16B 2024-04-19
ZION Zions Bancorporation 40.06 0.83 2.12% 22.43% 5.87B 2024-04-19
WHR Whirlpool 104.02 -0.07 -0.07% -25.46% 5.69B 2024-04-19
ALK Alaska Air 44.76 0.42 0.95% 2.75% 5.69B 2024-04-19
VFC VF 12.81 0.17 1.35% -44.03% 5B 2024-04-19
NWS News 24.83 0.03 0.12% 41.53% 4.74B 2024-04-19
AAP Advance Auto Parts 77.92 0.80 1.04% -39.30% 4.63B 2024-04-19
SEE Sealed Air 31.49 0.03 0.10% -33.37% 4.53B 2024-04-19
OGN Organon & Co 17.67 -0.21 -1.15% -25.43% 4.52B 2024-04-19
DXC DXC Technology 20.17 0.59 3.01% -17.91% 3.64B 2024-04-19
SEDG Solaredge Technologies 56.41 -0.97 -1.68% -82.27% 3.26B 2024-04-19

Preis Tag Jahr Datum
INDU US30 37998 222.26 0.59% 12.46% 2024-04-19
MID US400 2835 9.05 0.32% 13.39% 2024-04-19
NDX US100 17131 -263.42 -1.51% 31.92% 2024-04-19
RTY US2000 1943 0.29 0.02% 8.58% 2024-04-19
SPX US500 4984 -26.99 -0.54% 20.69% 2024-04-19
VIX USVIX 19 0.62 0.62% 1.45% 2024-04-19


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
4991.33 5011.12 5268.00 4.40 1928 - 2024 Punkte Täglich