Preis Tag Jahr MCap Datum
MSFT Microsoft 400.06 -4.25 -1.05% 39.83% 2.98T 2024-04-19
AAPL Apple 165.19 -1.82 -1.09% -0.88% 2.55T 2024-04-19
NVDA Nvidia 810.34 -36.16 -4.27% 198.97% 2.05T 2024-04-19
AMZN Amazon 174.93 -4.25 -2.37% 68.51% 1.83T 2024-04-19
FB Meta 484.67 -17.06 -3.40% 127.47% 1.25T 2024-04-19
GOOG Alphabet 155.66 -1.78 -1.13% 46.99% 888.02B 2024-04-19
LLY Eli Lilly 732.46 -12.36 -1.66% 95.42% 696.19B 2024-04-19
AVGO Broadcom 1,232.94 -25.65 -2.04% 94.77% 570.43B 2024-04-19
V Visa 269.38 -1.73 -0.64% 14.83% 540.89B 2024-04-19
BRKB Berkshire Hathaway 403.75 4.07 1.02% 24.68% 528.02B 2024-04-19
JPM JPMorgan 184.70 3.54 1.95% 30.79% 526.32B 2024-04-19
TSLA Tesla 149.52 -0.52 -0.35% -8.26% 478.2B 2024-04-19
XOM Exxon Mobil 120.22 1.62 1.37% 3.13% 477.93B 2024-04-19
WMT Walmart 59.21 -0.02 -0.03% 17.66% 477.04B 2024-04-19
UNH UnitedHealth 506.95 13.79 2.80% 4.00% 462.45B 2024-04-19
MA Mastercard 454.66 0.33 0.07% 21.24% 423.77B 2024-04-19
PG P&G 156.90 -0.34 -0.22% 3.74% 366.13B 2024-04-19
JNJ J&J 147.16 1.58 1.09% -9.46% 352.86B 2024-04-19
HD Home Depot 335.27 2.73 0.82% 12.92% 330.84B 2024-04-19
ORCL Oracle 115.72 -0.18 -0.16% 20.78% 318.83B 2024-04-19
MRK Merck 125.70 0.55 0.44% 10.14% 316.81B 2024-04-19
COST Costco Wholesale 705.98 -5.13 -0.72% 39.64% 312.45B 2024-04-19
CVX Chevron 160.66 3.14 1.99% -5.87% 297.81B 2024-04-19
ABBV AbbVie 166.17 1.47 0.89% 2.74% 292.55B 2024-04-19
BAC Bank Of America 37.09 1.36 3.81% 24.05% 291.24B 2024-04-19
CRM Salesforce 271.93 0.43 0.16% 37.68% 262.03B 2024-04-19
KO Coca-Cola 59.69 0.82 1.39% -6.68% 255.74B 2024-04-19
NFLX Netflix 556.35 -54.44 -8.91% 71.00% 250.16B 2024-04-19
AMD Advanced Micro Devices 149.58 -5.39 -3.48% 66.00% 243.21B 2024-04-19
PEP PepsiCo 173.15 0.91 0.53% -6.26% 236.47B 2024-04-19
LIN Linde 446.22 -0.37 -0.08% 21.47% 215.93B 2024-04-19
WFC Wells Fargo 60.71 1.98 3.37% 45.69% 214.12B 2024-04-19
ACN Accenture 316.38 0.38 0.12% 14.82% 211.43B 2024-04-19
ADBE Adobe Systems 467.84 -5.70 -1.20% 23.03% 210.43B 2024-04-19
TMO Thermo Fisher Scientific 544.18 2.87 0.53% -3.84% 206.7B 2024-04-19
DIS Walt Disney 112.18 -0.30 -0.27% 14.39% 204.95B 2024-04-19
MCD McDonalds 271.88 1.06 0.39% -6.66% 195.78B 2024-04-19
CSCO Cisco Systems 48.32 0.22 0.46% 0.58% 195.29B 2024-04-19
TMUS T-Mobile Us 161.77 0.95 0.59% 8.73% 191.87B 2024-04-19
ABT Abbott 107.02 1.66 1.58% -4.69% 185.92B 2024-04-19
CAT Caterpillar 355.17 -2.86 -0.80% 59.79% 178.61B 2024-04-19
QCOM Qualcomm 159.08 -2.27 -1.41% 34.09% 178.58B 2024-04-19
DHR Danaher 234.79 -1.48 -0.63% -5.46% 173.91B 2024-04-19
VZ Verizon 40.34 0.23 0.57% 4.51% 169.22B 2024-04-19
INTU Intuit 603.40 -5.14 -0.84% 34.87% 169.12B 2024-04-19
IBM IBM 181.70 0.28 0.15% 43.80% 166.72B 2024-04-19
GE General Electric 149.17 -3.79 -2.48% 49.53% 164.85B 2024-04-19
AXP American Express 229.65 11.73 5.38% 40.65% 163.71B 2024-04-19
AMAT Applied Materials 191.63 -2.57 -1.32% 67.52% 160.01B 2024-04-19
CMCSA Comcast 39.96 0.37 0.93% 4.47% 158.32B 2024-04-19
COP ConocoPhillips 129.67 1.86 1.46% 23.19% 153.3B 2024-04-19
MS Morgan Stanley 91.41 1.23 1.36% 1.06% 149.1B 2024-04-19
TXN Texas Instruments 162.37 -1.24 -0.76% -8.07% 148.92B 2024-04-19
INTC Intel 34.81 -0.22 -0.63% 12.80% 147.5B 2024-04-19
BX Blackstone 119.19 -1.05 -0.87% 29.64% 147B 2024-04-19
NOW ServiceNow 713.19 -17.03 -2.33% 52.49% 146.21B 2024-04-19
NKE Nike 95.32 -0.35 -0.37% -24.15% 145.36B 2024-04-19
PFE Pfizer 25.78 0.39 1.54% -35.93% 145.24B 2024-04-19
PM Philip Morris International 92.44 1.35 1.48% -4.42% 143.13B 2024-04-19
AMGN Amgen 267.46 4.69 1.78% 9.86% 141.94B 2024-04-19
UNP Union Pacific 231.60 1.95 0.85% 14.31% 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 230.23 1.74 0.76% 10.25% 132.55B 2024-04-19
NEE NextEra Energy 64.88 0.89 1.39% -17.61% 132.26B 2024-04-19
GS Goldman Sachs 406.32 3.23 0.80% 20.61% 131.89B 2024-04-19
ISRG Intuitive Surgical 370.61 -2.02 -0.54% 24.61% 130.54B 2024-04-19
SCHW Charles Schwab 73.55 0.76 1.04% 32.40% 130.36B 2024-04-19
HON Honeywell International 193.89 2.85 1.49% -1.45% 126.28B 2024-04-19
PGR Progressive 214.24 4.73 2.26% 54.81% 125.39B 2024-04-19
SYK Stryker 327.02 -0.05 -0.02% 8.25% 123.99B 2024-04-19
ANTM Elevance Health 534.62 9.60 1.83% 17.52% 123.86B 2024-04-19
ETN Eaton 307.11 -1.56 -0.51% 88.46% 123.26B 2024-04-19
UPS United Parcel Service 143.48 0.89 0.62% -26.81% 122.7B 2024-04-19
MU Micron Technology 107.69 -4.17 -3.73% 75.22% 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 877.97 -10.82 -1.22% 66.75% 115.52B 2024-04-19
C Citigroup 59.38 1.05 1.80% 17.82% 113.11B 2024-04-19
DE Deere & Company 400.40 0.14 0.03% 2.57% 111.87B 2024-04-19
BLK BlackRock 748.96 1.91 0.26% 7.55% 111.7B 2024-04-19
LMT Lockheed Martin 463.97 8.19 1.80% -5.43% 110.96B 2024-04-19
TJX TJX Companies 92.80 0.05 0.05% 17.36% 105.61B 2024-04-19
MDT Medtronic 79.40 0.23 0.29% -4.90% 105.46B 2024-04-19
BA Boeing 171.06 0.68 0.40% -18.04% 104.38B 2024-04-19
ABNB Airbnb 157.00 -3.12 -1.95% 32.60% 102.87B 2024-04-19
CI Cigna 352.10 3.42 0.98% 37.66% 102.77B 2024-04-19
VRTX Vertex Pharmaceuticals 395.19 1.69 0.43% 20.32% 102.15B 2024-04-19
CB Chubb 249.84 4.55 1.85% 22.49% 100.64B 2024-04-19
ADP ADP 242.82 0.87 0.36% 11.88% 99.77B 2024-04-19
SBUX Starbucks 87.40 0.25 0.29% -18.36% 99.55B 2024-04-19
MMC Marsh & McLennan Companies 201.18 -0.56 -0.28% 11.95% 99.08B 2024-04-19
BSX Boston Scientific 67.29 -0.13 -0.19% 27.87% 98.95B 2024-04-19
BMY Bristol-Myers Squibb 48.71 0.38 0.79% -30.27% 98.36B 2024-04-19
REGN Regeneron Pharmaceuticals 895.10 1.22 0.14% 12.15% 98.18B 2024-04-19
PLD ProLogis 103.28 -1.43 -1.37% -16.20% 95.73B 2024-04-19
ADI Analog Devices 186.10 -1.49 -0.79% -0.47% 92.82B 2024-04-19
PANW Palo Alto Networks 280.77 -0.35 -0.12% 43.73% 91.15B 2024-04-19
MDLZ Mondelez International 67.48 0.30 0.45% -5.00% 90.66B 2024-04-19
CVS CVS Health 69.87 0.49 0.71% -5.85% 87.5B 2024-04-19
KLAC KLA-Tencor 634.33 -9.29 -1.44% 68.84% 86.63B 2024-04-19
WM Waste Management 207.19 2.28 1.11% 25.49% 82.8B 2024-04-19
GILD Gilead Sciences 66.38 0.24 0.36% -21.08% 82.76B 2024-04-19
HCA HCA 304.81 7.93 2.67% 12.57% 80.12B 2024-04-19
AMT American Tower 171.11 0.34 0.20% -17.78% 80.09B 2024-04-19
ANET Arista Networks 250.94 -6.32 -2.46% 61.49% 79.48B 2024-04-19
CMG Chipotle Mexican Grill 2,869.35 -35.08 -1.21% 59.55% 79.33B 2024-04-19
GD General Dynamics 288.75 3.53 1.24% 26.91% 79B 2024-04-19
SNPS Synopsys 514.59 -4.97 -0.96% 36.29% 78.8B 2024-04-19
SHW Sherwin-Williams 307.58 -1.45 -0.47% 31.57% 78.52B 2024-04-19
SO Southern 71.98 1.42 2.01% -1.42% 78.29B 2024-04-19
CDNS Cadence Design Systems 283.76 -2.16 -0.76% 32.77% 77.33B 2024-04-19
TGT Target 167.89 1.33 0.80% 3.31% 77.17B 2024-04-19
EOG EOG Resources 133.65 1.77 1.34% 12.50% 76.97B 2024-04-19
CME CME 213.89 4.23 2.02% 12.37% 76.25B 2024-04-19
DUK Duke Energy 98.09 2.19 2.28% -0.13% 75.02B 2024-04-19
ICE Intercontinental Exchange 130.63 -0.20 -0.15% 20.57% 74.92B 2024-04-19
MO Altria 42.06 0.82 1.99% -8.55% 74.91B 2024-04-19
ITW Illinois Tool Works 250.47 1.89 0.76% 6.28% 74.56B 2024-04-19
FCX Freeport-McMoran 49.84 -0.29 -0.58% 18.97% 72.87B 2024-04-19
SLB Schlumberger 50.32 -0.66 -1.29% -3.17% 71.52B 2024-04-19
CL Colgate-Palmolive 86.93 4.20 5.08% 13.84% 71.07B 2024-04-19
MPC Marathon Petroleum 196.75 1.77 0.91% 56.53% 71.06B 2024-04-19
PH Parker-Hannifin 535.41 -2.17 -0.40% 67.67% 69B 2024-04-19
NOC Northrop Grumman 460.20 7.99 1.77% -3.54% 68.53B 2024-04-19
MCK McKesson 523.77 5.46 1.05% 47.31% 68.3B 2024-04-19
MAR Marriott International 236.28 0.08 0.03% 35.98% 68.16B 2024-04-19
ZTS Zoetis 148.00 -5.08 -3.32% -15.14% 68.14B 2024-04-19
MCO Moody's 374.44 0.29 0.08% 23.69% 67.89B 2024-04-19
BDX Becton, Dickinson and Co. 235.46 2.53 1.09% -9.04% 67.72B 2024-04-19
TDG TransDigm 1,195.50 -16.65 -1.37% 56.68% 67.43B 2024-04-19
CSX CSX 34.39 0.02 0.06% 12.53% 67.24B 2024-04-19
CTAS Cintas 662.28 -0.25 -0.04% 44.32% 67.22B 2024-04-19
PSX Phillips 66 155.70 2.36 1.54% 53.77% 66.75B 2024-04-19
APH Amphenol 110.63 -0.25 -0.22% 43.38% 66.6B 2024-04-19
PYPL PayPal 62.18 0.09 0.14% -15.49% 66.42B 2024-04-19
TT Trane Technologies 289.15 -0.65 -0.22% 63.88% 66.32B 2024-04-19
FDX FedEx 267.90 4.72 1.79% 16.79% 65.87B 2024-04-19
ORLY O'Reilly Automotive 1,082.62 -17.60 -1.60% 20.41% 64.46B 2024-04-19
PXD Pioneer Natural Resources 271.26 3.19 1.19% 20.40% 63.54B 2024-04-19
EMR Emerson Electric 109.06 -0.17 -0.15% 27.01% 62.72B 2024-04-19
ECL Ecolab 218.25 -0.75 -0.34% 32.80% 62.49B 2024-04-19
USB US Bancorp 40.07 0.67 1.70% 11.27% 62.25B 2024-04-19
AON AON 310.03 0.97 0.31% -6.92% 61.46B 2024-04-19
PNC PNC 152.55 4.71 3.19% 18.84% 60.38B 2024-04-19
RSG Republic Services 189.75 1.01 0.53% 37.17% 59.51B 2024-04-19
OXY Occidental Petroleum 67.05 0.99 1.50% 7.33% 59.47B 2024-04-19
PCAR PACCAR 111.54 -2.26 -1.99% 53.68% 58.75B 2024-04-19
CEG Constellation Energy 180.85 -3.01 -1.64% 136.49% 58.14B 2024-04-19
ROP Roper Industries 535.12 7.90 1.50% 20.74% 56.85B 2024-04-19
MSI Motorola Solutions Msi 339.52 -0.02 0% 18.00% 56.34B 2024-04-19
NXPI NXP Semiconductors 217.12 -1.91 -0.87% 28.00% 56.04B 2024-04-19
COF Capital One Financial 144.22 2.63 1.86% 48.27% 55.32B 2024-04-19
MNST Monster Beverage 53.02 -0.43 -0.80% 0.23% 55.17B 2024-04-19
NSC Norfolk Southern 242.65 2.34 0.97% 15.64% 54.75B 2024-04-19
VLO Valero Energy 163.51 0.96 0.59% 32.99% 54.17B 2024-04-19
APD Air Products & Chemicals 233.25 0.52 0.22% -20.25% 52.3B 2024-04-19
WELL Welltower 91.16 0.37 0.41% 20.14% 52.29B 2024-04-19
EW Edwards Lifesciences 85.98 -0.40 -0.46% 0.29% 51.78B 2024-04-19
AZO AutoZone 2,975.72 8.43 0.28% 10.14% 51.76B 2024-04-19
EL Estée Lauder 144.30 -0.40 -0.28% -43.77% 51.76B 2024-04-19
MET MetLife 71.15 1.24 1.77% 17.00% 51.46B 2024-04-19
DXCM Dexcom 131.50 -2.76 -2.06% 7.62% 51.4B 2024-04-19
AJG Arthur J. Gallagher 236.02 2.00 0.85% 13.54% 51.26B 2024-04-19
MMM 3M 92.10 0.71 0.78% -13.18% 50.89B 2024-04-19
CPRT Copart 52.77 -0.45 -0.84% 35.17% 50.76B 2024-04-19
AIG AIG 74.50 1.60 2.19% 42.33% 50.55B 2024-04-19
HLT Hilton Worldwide 195.20 -3.51 -1.77% 32.78% 49.55B 2024-04-19
GM General Motors 42.48 0.06 0.13% 26.64% 49.24B 2024-04-19
FTNT Fortinet 63.73 -0.37 -0.58% -4.74% 48.82B 2024-04-19
TRV Travelers Companies 214.65 4.46 2.12% 19.74% 48.81B 2024-04-19
CARR Carrier Global 53.66 0.28 0.52% 18.23% 48.56B 2024-04-19
F Ford Motor 12.12 0.06 0.46% -0.86% 48.45B 2024-04-19
STZ Constellation Brands 262.82 4.50 1.74% 15.34% 47.8B 2024-04-19
DHI DR Horton 143.30 -2.64 -1.81% 33.18% 47.53B 2024-04-19
COR Cencora 239.51 2.51 1.06% 45.61% 47.44B 2024-04-19
AFL Aflac 83.12 2.27 2.81% 25.03% 47.43B 2024-04-19
HES Hess 154.39 2.60 1.71% 7.22% 47.35B 2024-04-19
WMB Williams Companies 38.52 0.93 2.46% 28.04% 46.71B 2024-04-19
OKE ONEOK 79.87 2.03 2.61% 20.92% 46.26B 2024-04-19
NUE Nucor 190.40 -0.54 -0.28% 28.99% 45.93B 2024-04-19
GWW Grainger 940.70 4.24 0.45% 41.00% 45.91B 2024-04-19
ADSK Autodesk 215.76 5.18 2.46% 10.85% 45.82B 2024-04-19
PSA Public Storage 260.88 0.58 0.22% -9.30% 45.8B 2024-04-19
SPG Simon Property 140.77 0.55 0.39% 27.08% 45.77B 2024-04-19
O Realty Income 52.96 0.98 1.88% -14.48% 45.64B 2024-04-19
ODFL Old Dominion Freight Line 211.00 3.19 1.54% 21.96% 45.55B 2024-04-19
ALL Allstate 173.34 4.21 2.49% 47.67% 45.36B 2024-04-19
KHC Kraft Heinz 37.65 0.53 1.43% -4.47% 45.31B 2024-04-19
NEM Newmont Mining 39.17 0.60 1.56% -18.20% 45.17B 2024-04-19
MCHP Microchip Technology 82.81 -1.36 -1.62% 6.85% 45.14B 2024-04-19
ROST Ross Stores 132.59 0.81 0.61% 27.17% 44.38B 2024-04-19
AEP American Electric Power 84.68 2.09 2.53% -9.45% 44.15B 2024-04-19
SRE Sempra Energy 69.95 1.58 2.31% -55.43% 43.94B 2024-04-19
JCI Johnson Controls 64.07 0.30 0.48% 8.83% 43.71B 2024-04-19
TEL TE Connectivity 140.91 0.54 0.38% 10.42% 43.41B 2024-04-19
KDP Keurig Dr Pepper 31.49 0.33 1.06% -11.38% 43.28B 2024-04-19
PAYX Paychex 119.56 1.76 1.49% 8.92% 42.87B 2024-04-19
DLR Digital Realty 136.92 0.21 0.15% 45.27% 42.82B 2024-04-19
BK Bank Of New York Mellon 56.38 1.22 2.20% 25.72% 42.34B 2024-04-19
CHTR Charter Communications 265.52 5.63 2.17% -20.98% 42.3B 2024-04-19
KMB Kimberly Clark 126.22 0.71 0.57% -8.80% 42.26B 2024-04-19
URI United Rentals 628.53 -4.18 -0.66% 67.39% 42.26B 2024-04-19
KMI Kinder Morgan 18.84 0.62 3.38% 8.56% 41.74B 2024-04-19
IQV IQVIA Holdings 226.91 -0.18 -0.08% 14.26% 41.63B 2024-04-19
D Dominion Resources 49.90 1.31 2.70% -12.78% 41.56B 2024-04-19
AMP Ameriprise Financial 415.67 3.33 0.81% 31.64% 41.55B 2024-04-19
CCI Crown Castle International 95.06 0.86 0.91% -25.11% 41.24B 2024-04-19
FIS Fidelity National Information Services 71.19 1.29 1.85% 27.10% 41.01B 2024-04-19
AME Ametek 177.69 0.61 0.34% 28.79% 41B 2024-04-19
KR Kroger 56.50 0.93 1.67% 18.20% 40.43B 2024-04-19
MSCI Msci 506.96 1.62 0.32% -7.25% 40.05B 2024-04-19
DOW Dow 56.82 0.39 0.68% 2.01% 39.94B 2024-04-19
CNC Centene 75.05 1.39 1.89% 13.95% 39.91B 2024-04-19
PRU Prudential Financial 110.49 1.68 1.54% 27.82% 39.64B 2024-04-19
CMI Cummins 287.96 -3.51 -1.20% 22.81% 39.62B 2024-04-19
HUM Humana 329.09 4.59 1.41% -33.23% 39.6B 2024-04-19
IDXX Idexx Laboratories 475.62 -1.59 -0.33% -3.06% 39.38B 2024-04-19
GIS General Mills 70.25 1.26 1.82% -19.78% 39.34B 2024-04-19
MRNA Moderna 101.13 -0.88 -0.86% -29.19% 39.34B 2024-04-19
A Agilent 133.47 1.28 0.97% -1.52% 39B 2024-04-19
YUM Yum Brands 138.41 0.64 0.46% 0.94% 38.95B 2024-04-19
LHX L3Harris Technologies 204.45 2.33 1.15% 0.78% 38.9B 2024-04-19
FAST Fastenal 67.72 0.23 0.34% 24.03% 38.7B 2024-04-19
GEHC GE HealthCare Technologies 84.62 -0.31 -0.36% -0.45% 38.56B 2024-04-19
SYY Sysco 76.23 0.63 0.83% 1.97% 37.85B 2024-04-19
HSY Hershey 185.15 0.40 0.22% -28.04% 37.6B 2024-04-19
CINF Cincinnati Financial 119.03 1.50 1.27% 9.88% 37.31B 2024-04-19
EXC Exelon 37.46 0.77 2.09% -12.90% 37.15B 2024-04-19
LEN Lennar 151.07 -1.48 -0.97% 35.04% 37.14B 2024-04-19
RCL Royal Caribbean Cruises 128.84 1.33 1.04% 107.04% 36.58B 2024-04-19
MLM Martin Marietta Materials 577.53 -8.76 -1.49% 62.00% 36.17B 2024-04-19
FANG Diamondback Energy 201.80 2.23 1.12% 42.17% 36.12B 2024-04-19
PWR Quanta Services 245.21 -0.42 -0.17% 47.71% 35.82B 2024-04-19
PCG PG&E 16.83 0.30 1.85% -0.47% 35.78B 2024-04-19
IR Ingersoll Rand 88.24 -0.77 -0.87% 59.39% 35.78B 2024-04-19
HAL Halliburton 39.13 0.48 1.24% 15.52% 34.75B 2024-04-19
IT Gartner 443.80 -5.78 -1.28% 45.92% 34.74B 2024-04-19
ACGL Arch Capital 92.65 1.27 1.39% 28.34% 34.65B 2024-04-19
NDAQ NASDAQ 60.30 0.19 0.32% 6.74% 34.65B 2024-04-19
CSGP CoStar 84.80 0.63 0.75% 22.88% 34.47B 2024-04-19
LVS Las Vegas Sands 45.85 -0.16 -0.34% -25.48% 34.29B 2024-04-19
EA Electronic Arts EA 126.95 1.34 1.07% -1.44% 33.98B 2024-04-19
VMC Vulcan Materials 253.89 -0.95 -0.37% 47.23% 33.71B 2024-04-19
CTSH Cognizant Technology Solutions 67.30 0.25 0.37% 12.22% 33.39B 2024-04-19
DVN Devon Energy 52.06 0.61 1.19% -3.63% 33.15B 2024-04-19
PEG Public Service 65.81 0.63 0.97% 2.75% 32.75B 2024-04-19
LYB LyondellBasell Industries 100.45 1.14 1.14% 5.69% 32.61B 2024-04-19
BKR Baker Hughes 32.41 0.25 0.76% 7.69% 32.59B 2024-04-19
DG Dollar General 145.44 -0.22 -0.15% -33.26% 32.17B 2024-04-19
VRSK Verisk Analytics 223.22 -0.18 -0.08% 15.76% 31.95B 2024-04-19
ADM Archer-Daniels Midland 62.55 0.78 1.25% -23.67% 31.94B 2024-04-19
ED Consolidated Edison 92.44 1.48 1.62% -6.31% 31.91B 2024-04-19
CDW CDW 236.18 0.44 0.19% 43.42% 31.71B 2024-04-19
ROK Rockwell Automation 273.04 -0.53 -0.19% -0.29% 31.3B 2024-04-19
GPN Global Payments 122.25 0.10 0.08% 12.05% 31.22B 2024-04-19
DFS Discover Financial Services 125.76 1.72 1.39% 19.56% 31.05B 2024-04-19
DAL Delta Air Lines 48.09 0.17 0.34% 38.83% 31B 2024-04-19
PPG PPG Industries 130.61 -4.75 -3.51% -7.66% 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 54.91 1.13 2.10% -22.32% 30.27B 2024-04-19
MPWR Monolithic Power Systems 605.25 -14.84 -2.39% 29.76% 29.56B 2024-04-19
HIG Hartford Financial Services 98.46 1.43 1.47% 39.26% 29.18B 2024-04-19
VICI Vici Properties 27.92 0.43 1.55% -15.20% 29.1B 2024-04-19
EXR Extra Space Storage 133.44 -0.69 -0.51% -12.16% 28.38B 2024-04-19
FICO Fair Isaac 1,130.92 -28.28 -2.44% 60.77% 28.29B 2024-04-19
FTV Fortive 79.65 -0.46 -0.57% 20.12% 28.29B 2024-04-19
ANSS Ansys 322.96 -1.50 -0.46% -0.15% 28.05B 2024-04-19
BIIB Biogen 192.66 2.15 1.13% -34.08% 27.82B 2024-04-19
WST West Pharmaceutical Services 376.28 -0.36 -0.09% 2.35% 27.54B 2024-04-19
HPQ HP 27.84 0.20 0.72% -6.06% 27.34B 2024-04-19
TSCO Tractor Supply 252.56 5.15 2.08% 2.33% 27.14B 2024-04-19
GRMN Garmin 140.24 -0.26 -0.19% 42.83% 26.97B 2024-04-19
GLW Corning 31.24 0.36 1.17% -8.13% 26.75B 2024-04-19
EIX Edison International 69.99 1.89 2.78% -4.12% 26.72B 2024-04-19
DLTR Dollar Tree 122.07 -0.16 -0.13% -18.54% 26.65B 2024-04-19
EFX Equifax 216.07 -1.01 -0.47% 6.84% 26.58B 2024-04-19
ON On Semiconductor 61.50 -1.46 -2.32% -17.18% 26.46B 2024-04-19
EBAY eBay 50.61 0.66 1.31% 16.67% 26.36B 2024-04-19
RMD ResMed 178.60 1.23 0.69% -20.57% 26.28B 2024-04-19
AVB AvalonBay Communities 184.02 1.84 1.01% 6.23% 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 1.66 1.56% 34.39% 26.01B 2024-04-19
WEC WEC Energy 81.92 1.45 1.80% -15.42% 25.79B 2024-04-19
RJF Raymond James Financial 123.16 1.12 0.92% 28.05% 25.63B 2024-04-19
MTD Mettler Toledo International 1,196.00 3.20 0.27% -25.20% 25.63B 2024-04-19
WAB Westinghouse Air Brake Technologies 144.62 0.42 0.29% 43.77% 25.61B 2024-04-19
KEYS Keysight Technologies 145.75 -1.48 -1.01% -1.39% 25.53B 2024-04-19
TRGP Targa Resources 113.70 2.17 1.95% 50.48% 25.27B 2024-04-19
CHD Church & Dwight 104.11 0.94 0.91% 15.37% 25.17B 2024-04-19
NVR NVR 7,729.07 28.70 0.37% 31.16% 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 36.32 2.06 6.00% 30.46% 24.57B 2024-04-19
TROW T. Rowe Price 108.54 -0.19 -0.17% -3.21% 24.43B 2024-04-19
TTWO Take Two Interactive Software 140.15 -0.51 -0.36% 11.99% 23.95B 2024-04-19
MTB M&T Bank 142.35 3.13 2.24% 9.83% 23.59B 2024-04-19
EQR Equity Residential 61.66 0.66 1.08% 0.63% 23.44B 2024-04-19
DOV Dover 169.95 1.49 0.88% 15.19% 23.31B 2024-04-19
BRO Brown & Brown 81.43 0.42 0.52% 33.81% 23.23B 2024-04-19
AWK American Water Works 119.39 2.10 1.79% -20.20% 23.1B 2024-04-19
WY Weyerhaeuser 31.37 0.05 0.16% 0.69% 22.95B 2024-04-19
BR Broadridge Financial Solutions 194.57 1.69 0.87% 34.87% 22.84B 2024-04-19
ALGN Align Technology 299.35 -1.82 -0.60% -15.05% 22.65B 2024-04-19
ETR Entergy 106.26 2.44 2.35% -2.17% 22.51B 2024-04-19
PHM PulteGroup 105.72 -0.34 -0.32% 68.32% 22.48B 2024-04-19
GPC Genuine Parts 161.87 2.24 1.40% -4.00% 22.46B 2024-04-19
DTE DTE Energy 108.42 1.77 1.66% -4.37% 22.3B 2024-04-19
STT State Street 73.40 0.51 0.70% -2.12% 22.23B 2024-04-19
HPE Hewlett Packard 16.87 -0.18 -1.03% 16.02% 22.13B 2024-04-19
WDC Western Digital 66.65 -1.70 -2.49% 100.03% 22.02B 2024-04-19
FE FirstEnergy 38.37 0.74 1.97% -5.33% 21.95B 2024-04-19
IRM Iron Mountain 74.80 0.32 0.43% 39.60% 21.95B 2024-04-19
STLD Steel Dynamics 136.38 0.33 0.24% 28.39% 21.65B 2024-04-19
IFF International Flavors Fragrances 83.92 0.38 0.45% -13.07% 21.42B 2024-04-19
MOH Molina Healthcare 367.82 7.15 1.98% 32.56% 21.32B 2024-04-19
TSN Tyson Foods 59.83 0.93 1.58% -1.70% 21.17B 2024-04-19
SBAC SBA Communications 195.80 -0.09 -0.05% -26.20% 21.09B 2024-04-19
PTC PTC 176.02 0.50 0.28% 39.52% 21.04B 2024-04-19
WRB W.R. Berkley 82.16 1.13 1.39% 30.77% 21B 2024-04-19
ES Eversource Energy 59.73 0.74 1.25% -24.02% 20.86B 2024-04-19
CTRA Coterra Energy 27.69 -0.14 -0.50% 8.33% 20.86B 2024-04-19
LYV Live Nation Entertainment 89.48 -0.26 -0.29% 33.79% 20.75B 2024-04-19
INVH Invitation Homes 33.62 0.21 0.61% 1.30% 20.63B 2024-04-19
ARE Alexandria Real Estate Equities 116.78 0.28 0.24% -5.70% 20.59B 2024-04-19
NTAP NetApp 98.78 -1.45 -1.45% 55.89% 20.57B 2024-04-19
ROL Rollins 42.51 0.05 0.11% 6.54% 20.5B 2024-04-19
DISCA Warner Bros Discovery 8.47 0.16 1.87% -40.76% 20.43B 2024-04-19
BLL Ball 64.96 0.61 0.94% 25.87% 20.4B 2024-04-19
BAX Baxter International 39.62 0.02 0.05% -8.39% 20.28B 2024-04-19
ULTA Ulta Salon Cosmetics Fragrance 415.68 -9.64 -2.27% -23.74% 19.95B 2024-04-19
PPL PPL 27.07 0.45 1.68% -5.34% 19.87B 2024-04-19
STE Steris 199.25 -1.30 -0.65% 7.45% 19.68B 2024-04-19
AEE Ameren 74.09 1.59 2.19% -17.22% 19.65B 2024-04-19
K Kellogg 57.52 1.02 1.81% -14.46% 19.52B 2024-04-19
HBAN Huntington Bancshares 13.39 0.18 1.36% 15.09% 19.3B 2024-04-19
APTV Aptiv 69.56 0.26 0.38% -34.43% 19.02B 2024-04-19
CBOE CBOE 180.17 2.55 1.44% 29.88% 19B 2024-04-19
TDY Teledyne Technologies 401.63 1.85 0.46% -6.08% 18.98B 2024-04-19
HRL Hormel Foods 34.68 0.36 1.04% -12.93% 18.9B 2024-04-19
PFG Principal Financial 80.28 1.31 1.66% 4.11% 18.88B 2024-04-19
FSLR First Solar 176.93 2.66 1.53% -17.91% 18.84B 2024-04-19
VRSN Verisign 185.06 2.19 1.20% -14.17% 18.72B 2024-04-19
ILMN Illumina 117.37 0.70 0.60% -49.32% 18.7B 2024-04-19
MKC McCormick 74.02 1.31 1.80% -13.18% 18.45B 2024-04-19
DRI Darden Restaurants 153.62 1.36 0.89% 1.37% 18.23B 2024-04-19
JEC Jacobs Engineering 143.79 0.39 0.27% 25.04% 18.16B 2024-04-19
OMC Omnicom 92.11 0.60 0.66% -0.05% 18.1B 2024-04-19
COO Cooper Companies 90.62 0.22 0.24% -5.92% 17.98B 2024-04-19
TXT Textron 93.00 0.43 0.46% 35.27% 17.9B 2024-04-19
CNP CenterPoint Energy 28.48 0.55 1.95% -6.61% 17.9B 2024-04-19
CMS CMS Energy Corporation 59.64 1.14 1.94% -2.81% 17.74B 2024-04-19
HOLX Hologic 75.24 0.14 0.18% -10.42% 17.69B 2024-04-19
LUV Southwest Airlines 29.51 0.42 1.43% -8.40% 17.64B 2024-04-19
CLX Clorox 142.73 -0.31 -0.22% -12.40% 17.64B 2024-04-19
WAT Waters 298.15 3.85 1.31% -3.34% 17.59B 2024-04-19
ATO Atmos Energy 116.51 1.91 1.67% 0.64% 17.57B 2024-04-19
EXPE Expedia 128.61 0.39 0.30% 34.91% 17.55B 2024-04-19
STX Seagate Technology 83.77 0.31 0.37% 33.26% 17.48B 2024-04-19
VTR Ventas 42.97 0.31 0.71% -3.61% 17.3B 2024-04-19
CE Celanese 154.85 0.47 0.30% 44.99% 17.29B 2024-04-19
JBHT J. B. Hunt 169.02 5.19 3.17% -6.39% 17.28B 2024-04-19
IEX IDEX 227.21 1.27 0.56% 4.30% 17.15B 2024-04-19
RF Regions Financial 18.88 -0.16 -0.81% -1.77% 17.07B 2024-04-19
TYL Tyler Technologies 402.22 -1.43 -0.35% 7.24% 17.06B 2024-04-19
SYF Synchrony Financial 41.98 1.16 2.83% 40.57% 16.97B 2024-04-19
AVY Avery Dennison 210.84 1.63 0.78% 18.46% 16.96B 2024-04-19
UAL United Airlines Holdings 51.34 -0.23 -0.45% 14.37% 16.84B 2024-04-19
LH Laboratory Of America 200.54 1.32 0.66% -13.30% 16.82B 2024-04-19
LDOS Leidos 125.08 1.28 1.03% 35.31% 16.8B 2024-04-19
NTRS Northern 81.56 0.14 0.17% -6.24% 16.72B 2024-04-19
L Loews 75.21 1.38 1.86% 31.67% 16.64B 2024-04-19
EXPD Expeditors International Of Washington 115.49 0.95 0.83% 3.26% 16.59B 2024-04-19
DPZ Dominos Pizza 474.43 -7.98 -1.65% 46.93% 16.56B 2024-04-19
BBY Best Buy 76.23 0.24 0.31% 5.03% 16.46B 2024-04-19
FDS FactSet Research Systems 434.42 5.49 1.28% 4.25% 16.4B 2024-04-19
EQT EQT 36.47 0.26 0.72% 11.41% 16.12B 2024-04-19
MRO Marathon Oil 27.60 0.21 0.75% 11.92% 16.05B 2024-04-19
PKG Packaging Of America 178.58 0.19 0.11% 24.58% 16B 2024-04-19
CCL Carnival 14.23 0.04 0.25% 52.47% 15.92B 2024-04-19
MAS Masco 72.30 0.03 0.03% 41.76% 15.88B 2024-04-19
RE Everest Re 367.61 7.71 2.14% -2.13% 15.82B 2024-04-19
BG Bunge 110.15 3.56 3.34% 14.28% 15.7B 2024-04-19
SWKS Skyworks Solutions 97.03 -0.55 -0.56% -10.55% 15.58B 2024-04-19
CFG Citizens Financial 33.85 0.94 2.84% 16.47% 15.42B 2024-04-19
WBA Walgreens Boots Alliance 18.00 0.40 2.27% -49.11% 15.38B 2024-04-19
AKAM Akamai 101.45 0.73 0.72% 25.48% 15.36B 2024-04-19
ESS Essex Property 235.99 2.31 0.99% 11.46% 15.18B 2024-04-19
TER Teradyne 98.12 -2.04 -2.03% -1.30% 15.18B 2024-04-19
NRG NRG Energy 70.29 -0.27 -0.38% 103.31% 15.08B 2024-04-19
CF CF Industries 80.05 0.47 0.59% 7.51% 15.08B 2024-04-19
BFB Brown-Forman 49.33 0.35 0.71% -23.01% 14.96B 2024-04-19
NDSN Nordson 259.52 0.29 0.11% 19.43% 14.85B 2024-04-19
ENPH Enphase Energy 107.94 -1.23 -1.12% -51.98% 14.74B 2024-04-19
MAA Mid-America Apartment Communities 125.81 1.27 1.02% -15.77% 14.69B 2024-04-19
CAG Conagra Foods 30.74 0.44 1.45% -17.81% 14.61B 2024-04-19
EPAM EPAM Systems 246.35 -1.11 -0.45% -12.74% 14.25B 2024-04-19
TRMB Trimble Navigation 58.04 0.21 0.36% 21.93% 14.25B 2024-04-19
DGX Quest Diagnostics 128.53 2.75 2.19% -10.65% 14.1B 2024-04-19
SNA Snap-On 267.84 5.99 2.29% 3.46% 14.1B 2024-04-19
ZBRA Zebra Technologies 271.15 -2.09 -0.76% -6.67% 14.02B 2024-04-19
POOL Pool 364.33 1.46 0.40% 9.61% 13.96B 2024-04-19
SWK Stanley Black & Decker 89.33 0.11 0.12% 11.90% 13.73B 2024-04-19
KEY KeyCorp 14.71 0.33 2.26% 22.18% 13.62B 2024-04-19
MGM MGM Resorts International 42.50 0.48 1.13% -4.71% 13.47B 2024-04-19
ALB Albemarle 114.48 2.63 2.35% -40.70% 13.37B 2024-04-19
VTRS Viatris 11.24 0.12 1.10% 14.32% 13.29B 2024-04-19
BEN Franklin Resources 25.14 0.10 0.38% -6.53% 13.25B 2024-04-19
CPB Campbell Soup 44.29 0.63 1.43% -18.55% 13.13B 2024-04-19
HST Host Hotels & Resorts 18.68 0.11 0.57% 15.99% 13.13B 2024-04-19
SYMC Gen Digital 20.55 0.17 0.83% 14.97% 13.07B 2024-04-19
PNR Pentair 78.65 0.16 0.20% 48.93% 12.99B 2024-04-19
LKQ LKQ 49.12 0.59 1.21% -12.13% 12.99B 2024-04-19
AMCR Amcor 9.01 0.11 1.24% -18.28% 12.96B 2024-04-19
TAP Molson Coors Brewing 64.35 0.52 0.81% 11.53% 12.77B 2024-04-19
AOS A.O. Smith 86.49 -0.17 -0.20% 27.42% 12.72B 2024-04-19
LNT Alliant Energy 49.86 1.01 2.07% -9.40% 12.71B 2024-04-19
PKI Revvity 101.50 2.15 2.16% -25.12% 12.46B 2024-04-19
NI NiSource 27.80 0.39 1.42% -2.76% 12.41B 2024-04-19
WRK WestRock 48.02 0.45 0.95% 54.55% 12.35B 2024-04-19
IP International Paper 35.30 0.06 0.17% -3.43% 12.24B 2024-04-19
KIM Kimco Realty 18.15 0.43 2.40% -4.62% 12.16B 2024-04-19
JKHY Jack Henry Associates 164.28 -0.48 -0.29% 6.68% 12.01B 2024-04-19
UDR UDR 36.38 0.58 1.62% -12.61% 11.97B 2024-04-19
SJM J.M. Smucker 114.08 2.98 2.68% -25.03% 11.96B 2024-04-19
INCY Incyte 52.44 -0.35 -0.67% -29.00% 11.8B 2024-04-19
EVRG Evergy 51.83 0.83 1.63% -17.40% 11.8B 2024-04-19
CRL Charles River Laboratories 228.00 0.36 0.16% 15.19% 11.78B 2024-04-19
JNPR Juniper Networks 36.11 -0.04 -0.11% 17.00% 11.74B 2024-04-19
AES AES 16.47 0.20 1.23% -31.02% 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 30.70 0.35 1.15% -17.71% 11.58B 2024-04-19
PODD Insulet 164.02 -0.49 -0.30% -48.93% 11.49B 2024-04-19
EMN Eastman Chemical 96.64 0.60 0.62% 17.00% 11.36B 2024-04-19
DVA DaVita Healthcare Partners 128.21 2.06 1.63% 54.24% 11.19B 2024-04-19
ALLE Allegion 125.55 0.44 0.35% 20.50% 10.98B 2024-04-19
KMX CarMax 68.39 0.48 0.70% 1.39% 10.82B 2024-04-19
WYNN Wynn Resorts 95.85 -0.26 -0.27% -15.70% 10.81B 2024-04-19
PAYC Paycom Software 184.52 -0.17 -0.09% -38.46% 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 271.30 2.55 0.95% 28.15% 10.72B 2024-04-19
CPT Camden Property 96.67 1.37 1.44% -9.58% 10.51B 2024-04-19
UHS Universal Health Services 157.05 3.59 2.34% 14.50% 10.49B 2024-04-19
QRVO Qorvo 106.61 -1.23 -1.14% 14.68% 10.34B 2024-04-19
RL Ralph Lauren 159.29 2.08 1.32% 37.59% 10.19B 2024-04-19
CTLT Catalent 55.88 0.13 0.23% 25.85% 10.11B 2024-04-19
MOS Mosaic 31.00 0.50 1.62% -30.83% 9.95B 2024-04-19
BBWI Bath And Body Works 44.00 0.20 0.46% 26.57% 9.88B 2024-04-19
APA APA 32.54 0.14 0.42% -13.70% 9.85B 2024-04-19
TECH Bio Techne 62.53 0.38 0.60% -26.42% 9.8B 2024-04-19
TFX Teleflex 206.35 -0.94 -0.45% -22.87% 9.78B 2024-04-19
FFIV F5 Networks 177.53 -2.05 -1.14% 32.32% 9.65B 2024-04-19
TPR Tapestry 40.99 0.48 1.18% -3.07% 9.39B 2024-04-19
BXP Boston Properties 59.87 1.15 1.96% 11.08% 9.37B 2024-04-19
AAL American Airlines 14.18 0.14 1.00% 6.42% 9.3B 2024-04-19
PNW Pinnacle West Capital 74.38 1.37 1.87% -7.27% 9.2B 2024-04-19
HSIC Henry Schein 70.73 0.72 1.03% -14.80% 9.07B 2024-04-19
AIZ Assurant 173.11 2.40 1.41% 48.05% 8.94B 2024-04-19
MTCH Match 32.12 -0.10 -0.29% -7.22% 8.66B 2024-04-19
CHRW C.H. Robinson Worldwide 71.33 1.52 2.18% -26.55% 8.29B 2024-04-19
FRT Federal Realty Investment 99.66 1.19 1.21% 2.70% 8.25B 2024-04-19
GNRC Generac 135.22 1.92 1.44% 30.82% 8.23B 2024-04-19
CZR Caesars Entertainment 38.35 0.33 0.87% -12.36% 8.23B 2024-04-19
BIO Bio-Rad Laboratories 277.48 -3.99 -1.42% -42.95% 8.03B 2024-04-19
ETSY ETSY 67.58 0.24 0.36% -33.90% 8.02B 2024-04-19
NCLH Norwegian Cruise Line 18.51 0.30 1.62% 46.44% 7.83B 2024-04-19
MKTX MarketAxess 206.42 3.26 1.60% -38.53% 7.79B 2024-04-19
HAS Hasbro 55.57 0.67 1.22% 8.34% 7.63B 2024-04-19
BWA Borgwarner 32.76 0.71 2.22% -32.97% 7.56B 2024-04-19
RHI Robert Half International 70.53 1.02 1.47% -5.53% 7.42B 2024-04-19
CBS Paramount Global 12.50 1.53 13.95% -43.57% 7.29B 2024-04-19
FMC FMC 57.37 0.55 0.97% -53.64% 7.18B 2024-04-19
MHK Mohawk Industries 109.38 1.44 1.33% 12.65% 6.96B 2024-04-19
IVZ Invesco 15.41 0.14 0.92% -10.41% 6.93B 2024-04-19
CMA Comerica 52.05 1.39 2.73% 13.65% 6.86B 2024-04-19
FOX Fox 28.84 0.54 1.89% -6.65% 6.75B 2024-04-19
XRAY Dentsply International 30.35 -0.09 -0.28% -25.23% 6.29B 2024-04-19
GL Globe Life 66.68 1.68 2.58% -39.22% 6.16B 2024-04-19
ZION Zions Bancorporation 40.10 0.87 2.22% 22.56% 5.87B 2024-04-19
WHR Whirlpool 104.26 0.17 0.16% -25.28% 5.69B 2024-04-19
ALK Alaska Air 44.78 0.44 0.99% 2.80% 5.69B 2024-04-19
VFC VF 12.90 0.26 2.06% -43.64% 5B 2024-04-19
NWS News 24.86 0.07 0.26% 41.73% 4.74B 2024-04-19
AAP Advance Auto Parts 77.92 0.81 1.05% -39.30% 4.63B 2024-04-19
SEE Sealed Air 31.52 0.06 0.19% -33.30% 4.53B 2024-04-19
OGN Organon & Co 17.63 -0.25 -1.37% -25.60% 4.52B 2024-04-19
DXC DXC Technology 20.17 0.59 3.01% -17.91% 3.64B 2024-04-19
SEDG Solaredge Technologies 56.88 -0.49 -0.85% -82.12% 3.26B 2024-04-19

Preis Tag Jahr Datum
INDU US30 38033 259.04 0.69% 12.57% 2024-04-19
MID US400 2836 10.08 0.36% 13.43% 2024-04-19
NDX US100 17152 -242.57 -1.39% 32.08% 2024-04-19
RTY US2000 1946 4.15 0.21% 8.73% 2024-04-19
SPX US500 4991 -19.79 -0.39% 20.86% 2024-04-19
VIX USVIX 18 0.49 0.49% 1.32% 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
4986.36 5011.12 5268.00 4.40 1928 - 2024 Punkte Täglich