Der Bauchemiekonzern lässt ein schlimmes Jahr hinter sich. Viel Vertrauen wurde verspielt. Doch nun ist eine Basis gelegt. Positionen können in einem volatilen, vom Iran-Krieg belasteten Umfeld nun vorsichtig aufgebaut werden.
×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.S&P 500 (ETF SPY)
- Valor: 45088
- 05.03.2026 - 17:58:49
- 680.96
- -0.61%
- -4.17
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 17:57:51 / 05.03.26 |
156.90 | -2.48% | -3.99 | 156.75 | 156.96 | 226'895 | |
|
A.J.Gallagher Rg 17:58:45 / 05.03.26 |
227.57 | 0.88% | 1.99 | 227.44 | 227.70 | 51'344 | |
|
A.O.Smith Corp Rg 17:56:50 / 05.03.26 |
72.25 | -1.50% | -1.10 | 72.19 | 72.34 | 58'270 | |
|
Abbott Laboratories 17:58:45 / 05.03.26 |
110.98 | -1.87% | -2.12 | 110.96 | 111.03 | 236'442 | |
|
AbbVie Rg 17:57:53 / 05.03.26 |
229.42 | -2.87% | -6.77 | 229.39 | 229.79 | 350'023 | |
|
Accenture-A Rg 17:58:35 / 05.03.26 |
215.48 | 2.61% | 5.48 | 215.54 | 215.89 | 242'523 | |
|
Adobe Rg 17:58:45 / 05.03.26 |
282.34 | 3.38% | 9.22 | 282.26 | 282.47 | 726'600 | |
|
Advance Auto Par Rg 17:52:57 / 05.03.26 |
50.70 | -1.00% | -0.51 | 50.72 | 50.87 | 40'907 | |
|
Advanced Micro D Rg 17:58:46 / 05.03.26 |
201.34 | -0.36% | -0.73 | 201.28 | 201.38 | 2'672'456 | |
|
Aes Rg 17:58:23 / 05.03.26 |
14.251 | -0.27% | -0.04 | 14.250 | 14.260 | 1'097'925 | |
|
AFLAC Rg 17:58:45 / 05.03.26 |
110.60 | -1.67% | -1.88 | 110.53 | 110.64 | 182'417 | |
|
Agilent Tech Rg 17:58:49 / 05.03.26 |
118.67 | -1.55% | -1.87 | 118.57 | 118.76 | 56'913 | |
|
Air Prod&Chemica Rg 17:58:46 / 05.03.26 |
277.28 | 1.12% | 3.08 | 277.28 | 277.50 | 41'752 | |
|
Akamai Technolog Rg 17:57:24 / 05.03.26 |
102.23 | -0.73% | -0.75 | 102.01 | 102.17 | 257'531 | |
|
Alaska Air Group Rg 17:58:50 / 05.03.26 |
44.16 | -8.68% | -4.20 | 44.08 | 44.25 | 492'701 | |
|
Albemarle Rg 17:58:39 / 05.03.26 |
165.48 | -1.70% | -2.87 | 165.34 | 165.69 | 94'615 | |
|
Alexandria REIT Rg 17:57:00 / 05.03.26 |
51.81 | -3.30% | -1.77 | 51.84 | 51.99 | 50'455 | |
|
Align Technology Rg 17:57:13 / 05.03.26 |
175.05 | -3.90% | -7.11 | 174.73 | 175.12 | 53'556 | |
|
Allegion Rg 17:56:47 / 05.03.26 |
152.77 | -2.47% | -3.87 | 152.71 | 152.88 | 35'758 | |
|
Alliant Energy Rg 17:58:36 / 05.03.26 |
71.09 | -1.67% | -1.21 | 71.08 | 71.11 | 226'990 | |
|
Allstate Rg 17:58:36 / 05.03.26 |
210.91 | -1.53% | -3.28 | 210.74 | 211.20 | 67'717 | |
|
Alphab Rg-C-NV 17:58:49 / 05.03.26 |
299.72 | -1.23% | -3.73 | 299.71 | 299.75 | 3'178'577 | |
|
Alphabet-A Rg 17:58:49 / 05.03.26 |
299.68 | -1.14% | -3.45 | 299.67 | 299.69 | 4'993'589 | |
|
Altria Group Rg 17:58:36 / 05.03.26 |
66.74 | -2.03% | -1.38 | 66.72 | 66.77 | 362'586 | |
|
Am Electric Rg 17:58:45 / 05.03.26 |
130.59 | -2.19% | -2.93 | 130.61 | 130.72 | 266'149 | |
|
Amazon.Com Rg 17:58:47 / 05.03.26 |
217.95 | 0.52% | 1.13 | 217.94 | 217.97 | 6'034'890 | |
|
Amcor Rg 17:58:32 / 05.03.26 |
44.23 | -3.60% | -1.65 | 44.23 | 44.24 | 277'201 | |
|
Amer Tower REIT Rg 17:58:17 / 05.03.26 |
187.02 | -1.98% | -3.78 | 186.90 | 187.30 | 144'775 | |
|
Amer Wtr Works Rg 17:56:44 / 05.03.26 |
135.54 | -0.64% | -0.87 | 135.47 | 135.56 | 61'854 | |
|
Ameren Rg 17:58:07 / 05.03.26 |
111.25 | -1.84% | -2.08 | 111.18 | 111.29 | 46'157 | |
|
American Airline Rg 17:58:46 / 05.03.26 |
11.700 | -6.10% | -0.76 | 11.700 | 11.710 | 5'401'056 | |
|
American Express Rg 17:58:37 / 05.03.26 |
306.40 | -1.55% | -4.81 | 306.27 | 306.73 | 205'127 | |
|
American Intl Gr Rg 17:58:28 / 05.03.26 |
79.40 | 1.40% | 1.10 | 79.36 | 79.41 | 256'875 | |
|
Ameriprise Fincl Rg 17:58:25 / 05.03.26 |
467.32 | -0.34% | -1.59 | 466.68 | 467.61 | 31'982 | |
|
AMETEK Rg 17:56:44 / 05.03.26 |
227.74 | -2.99% | -7.01 | 227.37 | 227.64 | 95'431 | |
|
Amgen Rg 17:58:24 / 05.03.26 |
366.78 | -3.29% | -12.49 | 366.66 | 367.12 | 239'024 | |
|
Amphenol Rg-A 17:58:33 / 05.03.26 |
135.94 | 2.40% | 3.19 | 135.93 | 136.03 | 681'797 | |
|
Analog Devices Rg 17:58:43 / 05.03.26 |
333.08 | -2.47% | -8.43 | 333.01 | 333.22 | 305'403 | |
|
Aon-A Rg 17:58:27 / 05.03.26 |
337.60 | -1.05% | -3.58 | 337.24 | 338.01 | 33'518 | |
|
APA Rg 17:58:36 / 05.03.26 |
32.51 | 4.52% | 1.41 | 32.50 | 32.52 | 995'253 | |
|
Apple Rg 17:58:49 / 05.03.26 |
260.53 | -0.76% | -2.00 | 260.51 | 260.54 | 4'546'026 | |
|
Applied Material Rg 17:58:46 / 05.03.26 |
346.38 | -3.18% | -11.38 | 346.28 | 346.60 | 503'333 | |
|
Aptiv Rg 17:56:49 / 05.03.26 |
72.55 | -1.15% | -0.85 | 72.45 | 72.60 | 49'529 | |
|
Arch Cap Grp Rg 17:58:28 / 05.03.26 |
96.86 | -1.59% | -1.56 | 96.79 | 96.94 | 151'958 | |
|
Archer-Daniels M Rg 17:58:46 / 05.03.26 |
66.39 | -1.23% | -0.83 | 66.39 | 66.45 | 95'600 | |
|
Arista Ne Rg 17:57:09 / 05.03.26 |
136.61 | 1.32% | 1.78 | 136.38 | 136.62 | 354'116 | |
|
Assurant Rg 17:57:00 / 05.03.26 |
228.37 | -1.54% | -3.58 | 228.20 | 229.82 | 8'515 | |
|
AT&T Rg 17:58:40 / 05.03.26 |
28.94 | -0.14% | -0.04 | 28.93 | 28.94 | 1'740'951 | |
|
Atmos Energy Cor Rg 17:52:14 / 05.03.26 |
184.60 | -1.16% | -2.17 | 184.67 | 184.90 | 33'500 | |
|
Autodesk Inc Rg 17:58:35 / 05.03.26 |
262.45 | 1.77% | 4.56 | 262.44 | 262.72 | 190'650 | |
|
Automatic Data P Rg 17:58:34 / 05.03.26 |
220.18 | 1.39% | 3.02 | 220.16 | 220.30 | 472'816 | |
|
Autozone Rg 17:52:01 / 05.03.26 |
3'700.57 | -0.44% | -16.43 | 3'705.04 | 3'709.99 | 3'701 | |
|
Avery Dennison Rg 17:56:49 / 05.03.26 |
185.14 | -1.10% | -2.06 | 184.99 | 185.48 | 19'478 | |
|
Avlonby Com REIT Rg 17:57:24 / 05.03.26 |
178.50 | 0.22% | 0.40 | 178.13 | 178.55 | 29'156 | |
|
Baker Hughes Rg-A 17:58:42 / 05.03.26 |
60.40 | -0.79% | -0.48 | 60.37 | 60.40 | 906'437 | |
|
Ball Rg 17:58:05 / 05.03.26 |
63.83 | -1.47% | -0.95 | 63.77 | 63.84 | 66'227 | |
|
Bank of America Rg 17:58:45 / 05.03.26 |
49.60 | -1.39% | -0.70 | 49.59 | 49.60 | 2'856'825 | |
|
Bank of NY Mello Rg 17:58:46 / 05.03.26 |
115.83 | -2.16% | -2.56 | 115.85 | 115.96 | 75'890 | |
|
Bath&Body Works Rg 17:58:18 / 05.03.26 |
22.55 | -2.00% | -0.46 | 22.53 | 22.58 | 290'748 | |
|
Baxter Intl. 17:58:31 / 05.03.26 |
18.590 | -2.31% | -0.44 | 18.580 | 18.590 | 367'050 | |
|
Becton Dickinson Rg 17:58:50 / 05.03.26 |
169.43 | -1.20% | -2.06 | 169.44 | 169.54 | 86'703 | |
|
Berkshire Hath Rg-B 17:58:47 / 05.03.26 |
497.33 | 2.02% | 9.85 | 497.08 | 497.55 | 392'750 | |
|
Best Buy Rg 17:58:48 / 05.03.26 |
65.84 | -2.30% | -1.55 | 65.82 | 65.87 | 197'241 | |
|
Bio-Rad Lab-A 17:47:11 / 05.03.26 |
283.96 | -0.25% | -0.72 | 281.20 | 283.89 | 7'445 | |
|
Bio-Techne Rg 17:58:49 / 05.03.26 |
56.58 | -2.20% | -1.27 | 56.54 | 56.64 | 160'301 | |
|
Biogen Rg 17:53:22 / 05.03.26 |
187.05 | -1.52% | -2.89 | 186.61 | 187.22 | 69'565 | |
|
Blackrock Rg 17:58:48 / 05.03.26 |
1'029.45 | -1.89% | -19.78 | 1'028.39 | 1'030.08 | 31'578 | |
|
Boeing Co Rg 17:58:20 / 05.03.26 |
221.21 | -2.69% | -6.11 | 221.03 | 221.35 | 280'492 | |
|
Booking Hldg Rg 17:58:31 / 05.03.26 |
4'567.89 | 7.39% | 314.31 | 4'565.30 | 4'571.43 | 97'798 | |
|
BorgWarner Rg 17:58:46 / 05.03.26 |
52.79 | -0.02% | -0.01 | 52.76 | 52.81 | 127'886 | |
|
Boston Scientifi Rg 17:58:50 / 05.03.26 |
71.28 | -1.29% | -0.93 | 71.32 | 71.36 | 454'081 | |
|
Brdridg Fncl Sol Rg 17:57:44 / 05.03.26 |
191.19 | 1.30% | 2.45 | 190.91 | 191.32 | 29'096 | |
|
Bristol-MyersSqu Rg 17:58:50 / 05.03.26 |
60.60 | -2.78% | -1.73 | 60.59 | 60.62 | 459'726 | |
|
Broadcom Rg 17:58:50 / 05.03.26 |
335.10 | 5.53% | 17.57 | 335.12 | 335.30 | 6'404'129 | |
|
Brown & Brown Rg 17:58:44 / 05.03.26 |
72.31 | 0.64% | 0.46 | 72.23 | 72.36 | 142'122 | |
|
Brown NVtgRg-B 17:58:27 / 05.03.26 |
26.44 | 0.69% | 0.18 | 26.39 | 26.43 | 302'138 | |
|
BXP Rg 17:58:38 / 05.03.26 |
55.75 | -1.08% | -0.61 | 55.73 | 55.79 | 91'285 | |
|
C.H.Robinson Wld Rg 17:51:59 / 05.03.26 |
184.10 | -3.04% | -5.77 | 183.98 | 184.51 | 108'403 | |
|
Cadence Design Rg 17:58:33 / 05.03.26 |
305.30 | -0.04% | -0.13 | 305.04 | 305.45 | 487'317 | |
|
Caesr Entmt Rg 17:58:30 / 05.03.26 |
26.09 | 2.07% | 0.53 | 26.07 | 26.10 | 288'341 | |
|
Camden REIT-SBI Rg 17:56:49 / 05.03.26 |
108.56 | -0.17% | -0.19 | 108.52 | 108.65 | 30'596 | |
|
Capital One Finl Rg 17:58:44 / 05.03.26 |
193.43 | -1.23% | -2.40 | 193.43 | 193.62 | 128'296 | |
|
Cardinal Health Rg 17:58:30 / 05.03.26 |
219.22 | -1.77% | -3.96 | 219.04 | 219.49 | 118'541 | |
|
CarMax Rg 17:58:35 / 05.03.26 |
41.96 | -0.39% | -0.17 | 41.85 | 41.97 | 52'271 | |
|
Carnival 17:58:46 / 05.03.26 |
27.27 | -2.64% | -0.74 | 27.26 | 27.27 | 1'502'567 | |
|
Carrier Global Rg 17:58:40 / 05.03.26 |
60.15 | -1.53% | -0.94 | 60.13 | 60.15 | 185'555 | |
|
Caterpillar 17:58:21 / 05.03.26 |
709.59 | -3.06% | -22.38 | 709.01 | 710.00 | 139'617 | |
|
Cboe Glbl Mkt Rg 16:22:16 / 05.03.26 |
294.91 | -1.77% | -5.31 | 295.15 | 299.22 | 3'736 | |
|
CBRE Group Rg-A 17:57:43 / 05.03.26 |
141.28 | -0.32% | -0.46 | 141.16 | 141.37 | 56'310 | |
|
CDW Rg 17:56:49 / 05.03.26 |
125.35 | 0.38% | 0.48 | 125.14 | 125.54 | 89'945 | |
|
Celanese Rg 17:58:13 / 05.03.26 |
54.50 | 6.55% | 3.35 | 54.37 | 54.57 | 242'954 | |
|
Cencora Rg 17:56:58 / 05.03.26 |
355.90 | -3.34% | -12.29 | 355.38 | 356.03 | 54'765 | |
|
Centene Rg 17:58:36 / 05.03.26 |
43.94 | -2.33% | -1.05 | 43.91 | 43.95 | 143'437 | |
|
Centerpoint Ener Rg 17:58:47 / 05.03.26 |
43.43 | -1.34% | -0.59 | 43.42 | 43.44 | 151'023 | |
|
CF Industries Hl Rg 17:58:49 / 05.03.26 |
108.93 | 4.03% | 4.22 | 108.66 | 108.96 | 353'145 | |
|
Charles Riv Lab Rg 17:57:11 / 05.03.26 |
179.46 | -0.07% | -0.12 | 179.17 | 179.55 | 93'348 | |
|
Charles Schwab Rg 17:58:45 / 05.03.26 |
95.45 | -0.62% | -0.60 | 95.40 | 95.44 | 283'359 | |
|
Charter Comm Rg-A 17:58:37 / 05.03.26 |
236.14 | 1.78% | 4.14 | 236.04 | 236.32 | 107'266 | |
|
Chevron Rg 17:58:45 / 05.03.26 |
189.10 | 1.65% | 3.07 | 189.02 | 189.14 | 586'538 | |
|
Chipotle Mexican Rg 17:58:35 / 05.03.26 |
37.00 | 0.79% | 0.29 | 36.99 | 37.01 | 504'872 | |
|
Chubb N 17:57:43 / 05.03.26 |
330.70 | -1.03% | -3.44 | 330.39 | 330.78 | 55'750 | |
|
Church & Dwight Rg 17:57:30 / 05.03.26 |
100.64 | -1.79% | -1.83 | 100.57 | 100.68 | 58'995 | |
|
Cincinnati Finan Rg 17:58:27 / 05.03.26 |
167.26 | -0.42% | -0.71 | 167.00 | 167.29 | 44'928 | |
|
Cintas Rg 17:56:17 / 05.03.26 |
199.40 | -0.36% | -0.72 | 199.16 | 199.49 | 103'666 | |
|
Cisco Systems Rg 17:58:50 / 05.03.26 |
79.33 | -1.90% | -1.54 | 79.32 | 79.33 | 2'382'788 | |
|
Citigroup Rg 17:58:29 / 05.03.26 |
109.00 | -2.08% | -2.32 | 108.90 | 108.95 | 769'911 | |
|
Citizens Finl Gr Rg 17:58:35 / 05.03.26 |
59.69 | -0.85% | -0.51 | 59.65 | 59.67 | 211'916 | |
|
Clorox Co. Rg 17:58:10 / 05.03.26 |
116.11 | -1.12% | -1.32 | 116.06 | 116.20 | 114'952 | |
|
CME Group Rg-A 17:58:50 / 05.03.26 |
316.99 | -0.94% | -3.01 | 316.99 | 317.32 | 142'878 | |
|
CMS Energy Corp Rg 17:58:07 / 05.03.26 |
76.95 | -1.50% | -1.17 | 76.88 | 76.94 | 85'751 | |
|
Cnstlltn Ener Co Rg 17:58:36 / 05.03.26 |
327.40 | 1.41% | 4.55 | 327.04 | 327.41 | 217'801 | |
|
Coca-Cola Co Rg 17:58:48 / 05.03.26 |
77.25 | -1.09% | -0.86 | 77.24 | 77.25 | 959'192 | |
|
Cognizant Tech So-A 17:58:37 / 05.03.26 |
66.12 | 1.54% | 1.00 | 66.11 | 66.14 | 648'357 | |
|
Colgate-Palmoliv Rg 17:58:22 / 05.03.26 |
93.73 | -1.63% | -1.55 | 93.71 | 93.75 | 345'406 | |
|
Comcast-A 17:58:42 / 05.03.26 |
31.81 | -0.89% | -0.29 | 31.80 | 31.81 | 1'735'091 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 17:58:42 / 05.03.26 |
18.905 | 0.29% | 0.06 | 18.900 | 18.910 | 353'779 | |
|
ConocoPhillips Rg 17:58:46 / 05.03.26 |
117.40 | 1.51% | 1.75 | 117.40 | 117.44 | 447'568 | |
|
Consolidated Edi Rg 17:58:33 / 05.03.26 |
110.69 | -1.60% | -1.80 | 110.53 | 110.79 | 86'166 | |
|
Constellation Brd-A 17:56:09 / 05.03.26 |
149.91 | -0.88% | -1.33 | 149.58 | 149.90 | 67'773 | |
|
Cooper Co Rg 17:57:30 / 05.03.26 |
81.05 | -1.13% | -0.93 | 81.02 | 81.10 | 108'600 | |
|
Copart Rg 17:58:04 / 05.03.26 |
37.95 | 0.03% | 0.01 | 37.94 | 37.96 | 522'573 | |
|
Corning Inc Rg 17:58:50 / 05.03.26 |
135.70 | -6.31% | -9.14 | 135.69 | 136.00 | 1'280'190 | |
|
Corteva Rg 17:58:22 / 05.03.26 |
76.52 | -1.90% | -1.48 | 76.39 | 76.52 | 118'692 | |
|
CoStar Group Rg 17:58:33 / 05.03.26 |
48.56 | 2.02% | 0.96 | 48.51 | 48.58 | 340'069 | |
|
Costco Whsl Rg 17:58:45 / 05.03.26 |
982.50 | -2.41% | -24.24 | 982.33 | 983.00 | 207'394 | |
|
Coterra Energy Rg 17:58:35 / 05.03.26 |
31.34 | 2.59% | 0.79 | 31.33 | 31.35 | 291'680 | |
|
Crown Castl REIT Rg 17:58:36 / 05.03.26 |
89.57 | -1.73% | -1.58 | 89.56 | 89.63 | 181'713 | |
|
CSX Rg 17:58:29 / 05.03.26 |
41.07 | -4.00% | -1.71 | 41.07 | 41.08 | 1'290'456 | |
|
Cummins Rg 17:58:28 / 05.03.26 |
562.03 | -2.10% | -12.03 | 561.00 | 562.84 | 31'460 | |
|
CVS Health Rg 17:58:40 / 05.03.26 |
79.25 | -1.64% | -1.32 | 79.17 | 79.24 | 313'097 | |
|
D R Horton Rg 17:58:25 / 05.03.26 |
150.99 | -1.12% | -1.71 | 150.76 | 151.02 | 66'537 | |
|
Danaher Rg 17:58:25 / 05.03.26 |
202.85 | -0.92% | -1.88 | 202.51 | 202.83 | 97'242 | |
|
Darden Restauran Rg 17:56:50 / 05.03.26 |
206.47 | 1.50% | 3.06 | 206.35 | 206.96 | 33'049 | |
|
DaVita Rg 17:49:28 / 05.03.26 |
150.48 | -2.78% | -4.31 | 150.34 | 150.62 | 48'995 | |
|
Dayforce Rg 22:15:00 / 03.02.26 |
69.86 | 0.00% | 0.00 | ||||
|
Deere & Co Rg 17:56:49 / 05.03.26 |
593.02 | -3.42% | -21.02 | 592.34 | 593.12 | 77'786 | |
|
Delta Air Lines Rg 17:58:48 / 05.03.26 |
59.92 | -6.13% | -3.91 | 59.89 | 59.93 | 1'360'080 | |
|
DENTSPLY SIRONA Rg 17:58:50 / 05.03.26 |
13.230 | -1.56% | -0.21 | 13.230 | 13.240 | 291'505 | |
|
Devon Energy Rg 17:58:48 / 05.03.26 |
44.73 | 2.84% | 1.24 | 44.72 | 44.73 | 988'524 | |
|
Dexcom Rg 17:57:30 / 05.03.26 |
71.33 | -2.15% | -1.57 | 71.22 | 71.33 | 325'045 | |
|
Diamondback Eng Rg 17:58:42 / 05.03.26 |
178.28 | 0.89% | 1.57 | 178.10 | 178.56 | 344'752 | |
|
Digita Rlty REIT Rg 17:54:33 / 05.03.26 |
179.22 | -1.86% | -3.40 | 178.99 | 179.23 | 76'260 | |
|
Dollar General Rg 17:58:08 / 05.03.26 |
145.08 | -4.30% | -6.52 | 144.87 | 145.24 | 130'527 | |
|
Dollar Tree Rg 17:54:18 / 05.03.26 |
116.19 | -1.41% | -1.66 | 116.17 | 116.32 | 163'430 | |
|
Dominion Energy Rg 17:58:38 / 05.03.26 |
62.34 | -0.37% | -0.23 | 62.32 | 62.38 | 163'633 | |
|
Domino's Pizza Rg 17:58:38 / 05.03.26 |
405.04 | -0.39% | -1.58 | 405.04 | 405.49 | 52'720 | |
|
Dover Corp Rg 17:56:53 / 05.03.26 |
216.50 | -2.41% | -5.34 | 216.15 | 216.70 | 68'643 | |
|
Dow Rg 17:58:50 / 05.03.26 |
34.23 | 5.84% | 1.89 | 34.24 | 34.25 | 1'733'206 | |
|
Dte Energy Rg 17:58:37 / 05.03.26 |
148.69 | -0.95% | -1.42 | 148.61 | 148.72 | 82'401 | |
|
Duke Energy Rg 17:57:50 / 05.03.26 |
130.36 | -1.15% | -1.52 | 130.23 | 130.34 | 125'421 | |
|
DuPont de Nem Rg 17:57:41 / 05.03.26 |
47.55 | -1.10% | -0.53 | 47.55 | 47.57 | 145'482 | |
|
DXC Technology Rg 17:58:45 / 05.03.26 |
13.110 | 5.05% | 0.63 | 13.080 | 13.130 | 82'474 | |
|
Eastman Chemical Rg 17:58:17 / 05.03.26 |
73.12 | -0.45% | -0.33 | 73.00 | 73.15 | 59'460 | |
|
Eaton Corp -NPV- Rg 17:58:25 / 05.03.26 |
350.67 | -1.07% | -3.79 | 350.71 | 351.35 | 93'233 | |
|
eBay Rg 17:58:37 / 05.03.26 |
91.79 | 0.83% | 0.76 | 91.76 | 91.81 | 570'199 | |
|
Ecolab Inc Rg 17:58:40 / 05.03.26 |
289.61 | -2.78% | -8.27 | 289.33 | 289.70 | 55'441 | |
|
Edison Intl Rg 17:58:46 / 05.03.26 |
70.64 | -4.40% | -3.25 | 70.63 | 70.66 | 269'783 | |
|
Edwards Lifescns Rg 17:58:47 / 05.03.26 |
84.19 | -1.21% | -1.03 | 84.19 | 84.23 | 194'603 | |
|
Electronic Arts Rg 17:54:14 / 05.03.26 |
201.26 | -0.23% | -0.47 | 201.31 | 201.33 | 123'818 | |
|
Elevance Health Rg 17:57:53 / 05.03.26 |
289.80 | -0.57% | -1.65 | 289.65 | 290.03 | 59'427 | |
|
Emerson Electric Rg 17:57:17 / 05.03.26 |
141.93 | -2.26% | -3.28 | 141.56 | 141.96 | 142'238 | |
|
Enphase Energy Rg 17:58:33 / 05.03.26 |
40.93 | -4.06% | -1.73 | 40.92 | 40.96 | 360'807 | |
|
Entergy Rg 17:58:35 / 05.03.26 |
104.84 | -1.55% | -1.65 | 104.79 | 104.90 | 66'633 | |
|
EOG Resources Rg 17:58:03 / 05.03.26 |
131.48 | 2.86% | 3.66 | 131.28 | 131.51 | 214'985 | |
|
EPAM Systems Rg 17:54:14 / 05.03.26 |
144.93 | 2.86% | 4.03 | 144.99 | 146.58 | 103'500 | |
|
EQT Rg 17:58:47 / 05.03.26 |
61.88 | 0.92% | 0.57 | 61.84 | 61.90 | 258'911 | |
|
Eqty Re REIT-SBI Rg 17:58:05 / 05.03.26 |
63.04 | 0.41% | 0.26 | 63.02 | 63.05 | 71'492 | |
|
Equifax Inc Rg 17:57:13 / 05.03.26 |
210.68 | 1.99% | 4.11 | 210.36 | 210.62 | 28'839 | |
|
Equinix REIT Rg 17:58:35 / 05.03.26 |
958.53 | -1.09% | -10.52 | 957.95 | 959.51 | 47'129 | |
|
Essex Prop REIT Rg 17:56:02 / 05.03.26 |
256.49 | 0.16% | 0.42 | 256.00 | 256.71 | 7'159 | |
|
Estee Lauder Rg-A 17:58:47 / 05.03.26 |
97.93 | -1.29% | -1.28 | 97.82 | 97.96 | 122'839 | |
|
Etsy Rg 17:56:51 / 05.03.26 |
55.90 | 0.45% | 0.25 | 55.87 | 55.94 | 202'586 | |
|
Everest Group Rg 17:57:45 / 05.03.26 |
333.66 | -0.13% | -0.45 | 333.32 | 334.00 | 15'523 | |
|
Eversource Energ Rg 17:57:30 / 05.03.26 |
73.41 | -2.54% | -1.91 | 73.32 | 73.40 | 60'391 | |
|
Exelon Rg 17:58:47 / 05.03.26 |
48.18 | -2.17% | -1.07 | 48.18 | 48.20 | 786'586 | |
|
Expedia Group Rg 17:58:02 / 05.03.26 |
243.62 | 9.87% | 21.89 | 243.29 | 243.82 | 753'829 | |
|
Extra Sp St REIT Rg 17:58:46 / 05.03.26 |
147.28 | -2.05% | -3.08 | 147.30 | 147.49 | 56'294 | |
|
Exxon Mobil Rg 17:58:34 / 05.03.26 |
150.42 | 0.40% | 0.60 | 150.36 | 150.41 | 945'355 | |
|
F5 Rg 17:53:56 / 05.03.26 |
282.46 | -1.28% | -3.66 | 281.87 | 282.60 | 31'211 | |
|
FactSet Resh Sys Rg 17:58:35 / 05.03.26 |
226.68 | 0.57% | 1.28 | 226.46 | 226.75 | 39'406 | |
|
Fastenal Rg 17:58:44 / 05.03.26 |
47.23 | 1.72% | 0.80 | 47.23 | 47.24 | 1'333'487 | |
|
Fd Rlty Inv-SBI Rg 17:35:29 / 05.03.26 |
109.30 | -0.82% | -0.90 | 109.21 | 109.43 | 17'635 | |
|
Fedex Rg 17:57:52 / 05.03.26 |
378.31 | -1.50% | -5.78 | 377.75 | 378.96 | 51'385 | |
|
Fidelity Nationa Rg 17:58:37 / 05.03.26 |
50.56 | 0.96% | 0.48 | 50.54 | 50.56 | 129'309 | |
|
Fifth Third Banc Rg 17:58:50 / 05.03.26 |
48.76 | -1.58% | -0.79 | 48.76 | 48.77 | 714'486 | |
|
First Solar Rg 17:58:05 / 05.03.26 |
191.94 | -2.70% | -5.33 | 191.80 | 192.10 | 140'144 | |
|
Firstenergy Rg 17:58:35 / 05.03.26 |
50.00 | -1.57% | -0.80 | 49.99 | 50.00 | 174'572 | |
|
Fiserv Inc Rg 17:58:24 / 05.03.26 |
63.92 | 2.11% | 1.32 | 63.87 | 63.91 | 395'946 | |
|
FMC Corp Rg 17:58:18 / 05.03.26 |
14.120 | 3.22% | 0.44 | 14.110 | 14.130 | 96'910 | |
|
Ford Motor Rg 17:58:42 / 05.03.26 |
12.435 | -2.93% | -0.38 | 12.430 | 12.440 | 4'157'571 | |
|
Fortinet Rg 17:58:47 / 05.03.26 |
84.12 | 1.61% | 1.33 | 84.10 | 84.13 | 650'215 | |
|
Fortive Rg 17:58:45 / 05.03.26 |
57.28 | -1.24% | -0.72 | 57.28 | 57.30 | 85'459 | |
|
Fox Rg-A 17:57:24 / 05.03.26 |
58.08 | -0.58% | -0.34 | 57.97 | 58.03 | 274'379 | |
|
Fox Rg-B 17:58:25 / 05.03.26 |
53.03 | -0.39% | -0.21 | 53.01 | 53.04 | 131'190 | |
|
Franklin Resourc Rg 17:58:48 / 05.03.26 |
26.58 | 0.00% | 0.00 | 26.58 | 26.59 | 352'430 | |
|
Freeport McMoRan Rg 17:58:51 / 05.03.26 |
62.14 | -5.75% | -3.79 | 62.11 | 62.17 | 1'076'611 | |
|
Garmin N 17:42:08 / 05.03.26 |
242.80 | -3.34% | -8.38 | 241.99 | 243.27 | 26'695 | |
|
Gartner Rg 17:58:25 / 05.03.26 |
170.64 | 2.24% | 3.74 | 170.27 | 170.79 | 38'081 | |
|
GE Aerospace Rg 17:58:45 / 05.03.26 |
328.55 | -3.31% | -11.26 | 328.33 | 328.67 | 145'020 | |
|
GE Hltc Tech Rg 17:58:49 / 05.03.26 |
76.41 | -3.30% | -2.61 | 76.41 | 76.45 | 218'632 | |
|
Gen Digital Rg 17:58:33 / 05.03.26 |
22.68 | 1.75% | 0.39 | 22.67 | 22.68 | 367'104 | |
|
Generac Hldgs Rg 17:57:31 / 05.03.26 |
225.87 | 2.25% | 4.98 | 224.64 | 226.25 | 45'258 | |
|
General Mills Rg 17:58:33 / 05.03.26 |
43.78 | 0.51% | 0.22 | 43.77 | 43.79 | 498'743 | |
|
General Motors Rg 17:58:11 / 05.03.26 |
76.05 | -3.24% | -2.55 | 76.04 | 76.09 | 409'221 | |
|
Genl Dynamics Co Rg 17:56:46 / 05.03.26 |
357.28 | -2.41% | -8.84 | 356.85 | 357.55 | 70'607 | |
|
Genuine Parts Co Rg 17:56:08 / 05.03.26 |
116.00 | 0.31% | 0.36 | 115.94 | 116.09 | 31'117 | |
|
Gilead Sciences Rg 17:58:25 / 05.03.26 |
144.77 | -2.33% | -3.46 | 144.71 | 144.81 | 522'535 | |
|
Global Payments Rg 17:58:25 / 05.03.26 |
77.83 | 0.34% | 0.26 | 77.81 | 77.87 | 175'445 | |
|
Globe Life Rg 17:58:34 / 05.03.26 |
143.77 | -0.68% | -0.98 | 143.69 | 144.34 | 18'840 | |
|
Goldman Sachs Gr Rg 17:58:35 / 05.03.26 |
840.11 | -3.13% | -27.14 | 839.17 | 840.25 | 96'103 | |
|
Halliburton Rg 17:58:47 / 05.03.26 |
34.11 | -0.93% | -0.32 | 34.10 | 34.12 | 763'842 | |
|
Hartford Ins Grp Rg 17:56:03 / 05.03.26 |
140.30 | -1.32% | -1.87 | 140.25 | 140.37 | 60'321 | |
|
Hasbro Inc Rg 17:57:24 / 05.03.26 |
95.96 | -1.20% | -1.17 | 95.94 | 96.07 | 74'604 | |
|
HCA Healthcare Rg 17:56:30 / 05.03.26 |
530.39 | -2.58% | -14.02 | 529.94 | 530.55 | 47'493 | |
|
Healthpeak REIT Rg 17:57:02 / 05.03.26 |
17.340 | -1.76% | -0.31 | 17.340 | 17.350 | 245'751 | |
|
Henry Schein Rg 17:58:47 / 05.03.26 |
79.91 | -0.83% | -0.67 | 79.85 | 80.01 | 76'922 | |
|
Hershey Rg 17:56:55 / 05.03.26 |
229.11 | -1.27% | -2.94 | 229.04 | 229.38 | 52'978 | |
|
Hiltn Wrld Hldgs Rg 17:56:50 / 05.03.26 |
300.90 | -1.32% | -4.01 | 300.69 | 301.16 | 63'819 | |
|
Hologic Rg 17:57:55 / 05.03.26 |
75.63 | -0.06% | -0.05 | 75.62 | 75.63 | 327'181 | |
|
Home Depot Rg 17:57:52 / 05.03.26 |
362.72 | -1.73% | -6.40 | 362.72 | 362.87 | 96'560 | |
|
Honeywell Intl Rg 17:58:30 / 05.03.26 |
238.41 | -3.07% | -7.56 | 238.37 | 238.57 | 355'117 | |
|
Hormel Foods Rg 17:58:05 / 05.03.26 |
24.46 | 0.08% | 0.02 | 24.45 | 24.46 | 186'043 | |
|
Host Hotels REIT Rg 17:58:45 / 05.03.26 |
19.870 | -1.24% | -0.25 | 19.870 | 19.880 | 495'874 | |
|
Howmet Aerspc Rg 17:55:36 / 05.03.26 |
254.03 | -2.33% | -6.06 | 253.52 | 254.40 | 71'877 | |
|
HP Enterprise Rg 17:58:37 / 05.03.26 |
21.61 | 0.26% | 0.06 | 21.60 | 21.61 | 666'207 | |
|
HP Rg 17:58:39 / 05.03.26 |
19.420 | 1.25% | 0.24 | 19.410 | 19.430 | 946'905 | |
|
Humana Rg 17:58:05 / 05.03.26 |
180.04 | -1.68% | -3.07 | 179.98 | 180.27 | 50'929 | |
|
Huntgtn Ingls In Rg 17:52:24 / 05.03.26 |
422.48 | -3.33% | -14.55 | 421.18 | 423.16 | 18'131 | |
|
Huntington Bancs Rg 17:58:28 / 05.03.26 |
16.700 | -0.77% | -0.13 | 16.690 | 16.700 | 1'000'730 | |
|
IBM Rg 17:58:49 / 05.03.26 |
256.66 | 2.64% | 6.60 | 256.72 | 256.82 | 356'177 | |
|
Idex Corp Rg 17:54:04 / 05.03.26 |
204.58 | -1.97% | -4.12 | 204.14 | 204.58 | 16'576 | |
|
IDEXX Labs Rg 17:56:47 / 05.03.26 |
621.35 | -4.22% | -27.35 | 620.44 | 622.76 | 39'289 | |
|
Illinois Tool Wo Rg 17:58:00 / 05.03.26 |
282.25 | -1.71% | -4.92 | 282.20 | 282.38 | 41'881 | |
|
Illumina Rg 17:58:49 / 05.03.26 |
130.20 | 0.95% | 1.23 | 130.15 | 130.34 | 74'064 | |
|
Incyte Rg 17:52:15 / 05.03.26 |
96.86 | -2.03% | -2.01 | 97.02 | 97.37 | 110'229 | |
|
Ingersoll Rand Rg 17:58:26 / 05.03.26 |
90.49 | -1.47% | -1.35 | 90.40 | 90.54 | 98'635 | |
|
Intel Rg 17:58:48 / 05.03.26 |
45.95 | 0.80% | 0.37 | 45.94 | 45.95 | 5'995'176 | |
|
Intercon Exchang Rg 17:58:05 / 05.03.26 |
164.92 | -0.82% | -1.37 | 164.80 | 164.90 | 166'474 | |
|
Intl Flavors&Fra Rg 17:58:50 / 05.03.26 |
76.74 | -1.85% | -1.45 | 76.72 | 76.80 | 69'859 | |
|
Intl Paper Rg 17:58:25 / 05.03.26 |
41.42 | -2.72% | -1.16 | 41.38 | 41.45 | 170'893 | |
|
Intuit Rg 17:58:48 / 05.03.26 |
467.80 | 6.28% | 27.66 | 467.59 | 467.88 | 835'121 | |
|
Intuitive Surgic Rg 17:58:32 / 05.03.26 |
492.76 | -1.68% | -8.42 | 492.57 | 492.87 | 120'324 | |
|
Invesco Rg 17:58:46 / 05.03.26 |
24.54 | -2.85% | -0.72 | 24.54 | 24.56 | 367'611 | |
|
Invitation REIT Rg 17:58:48 / 05.03.26 |
26.68 | -0.56% | -0.15 | 26.68 | 26.69 | 385'386 | |
|
IQVIA Holdings Rg 17:58:25 / 05.03.26 |
177.74 | -0.08% | -0.14 | 177.54 | 177.96 | 77'705 | |
|
Iron Mount REIT Rg 17:55:38 / 05.03.26 |
105.78 | -1.91% | -2.06 | 105.72 | 106.06 | 61'002 | |
|
J.B.Hunt Transp Rg 17:53:00 / 05.03.26 |
227.98 | -2.95% | -6.94 | 227.56 | 228.16 | 48'508 | |
|
Jack Henry & Ass Rg 17:57:58 / 05.03.26 |
168.73 | 0.18% | 0.30 | 168.60 | 168.80 | 55'633 | |
|
Jacobs Solutions Rg 17:54:34 / 05.03.26 |
136.71 | -1.04% | -1.44 | 136.39 | 136.72 | 23'246 | |
|
JM Smucker Rg 17:57:24 / 05.03.26 |
112.56 | -1.89% | -2.17 | 112.45 | 112.57 | 57'277 | |
|
Johnson Ctr Int Rg 17:58:46 / 05.03.26 |
136.23 | -2.69% | -3.77 | 136.08 | 136.32 | 134'164 | |
|
Johnson&Johnson Rg 17:58:49 / 05.03.26 |
237.28 | -3.27% | -8.02 | 237.18 | 237.48 | 350'607 | |
|
JPMorgan Chase Rg 17:58:29 / 05.03.26 |
295.07 | -1.44% | -4.32 | 294.71 | 295.02 | 523'327 | |
|
Keurig Dr Pepper Rg 17:58:36 / 05.03.26 |
28.52 | -1.21% | -0.35 | 28.51 | 28.52 | 570'795 | |
|
Keycorp Rg 17:58:24 / 05.03.26 |
20.35 | -1.74% | -0.36 | 20.32 | 20.33 | 723'287 | |
|
Keysight Technol Rg 17:58:42 / 05.03.26 |
290.15 | -3.58% | -10.77 | 289.68 | 290.36 | 80'147 | |
|
Kimberly-Clark Rg 17:58:49 / 05.03.26 |
104.27 | -0.44% | -0.46 | 104.25 | 104.27 | 394'306 | |
|
Kimco Rlty REIT Rg 17:58:37 / 05.03.26 |
23.50 | -0.28% | -0.07 | 23.49 | 23.50 | 210'257 | |
|
Kinder Morgan Rg-P 17:58:44 / 05.03.26 |
33.69 | -0.68% | -0.23 | 33.68 | 33.69 | 640'327 | |
|
KLA Rg 17:58:23 / 05.03.26 |
1'438.16 | -2.56% | -37.75 | 1'436.00 | 1'438.90 | 57'547 | |
|
Kroger Rg 17:58:49 / 05.03.26 |
70.92 | 4.31% | 2.93 | 70.92 | 70.97 | 673'383 | |
|
L3Harris Tech Rg 17:58:46 / 05.03.26 |
363.90 | -1.32% | -4.85 | 363.12 | 364.24 | 28'960 | |
|
Lam Research Rg 17:58:48 / 05.03.26 |
215.00 | -3.58% | -7.99 | 214.92 | 215.14 | 572'105 | |
|
Lamb Wst Hldg-WI Rg 17:55:11 / 05.03.26 |
46.08 | 0.10% | 0.05 | 46.08 | 46.15 | 82'887 | |
|
Las Vegas Sands Rg 17:58:34 / 05.03.26 |
55.10 | -1.73% | -0.97 | 55.09 | 55.12 | 132'752 | |
|
Leidos Holdg Rg 17:53:13 / 05.03.26 |
174.83 | -1.06% | -1.87 | 173.38 | 174.76 | 33'290 | |
|
Lennar Rg-A 17:57:53 / 05.03.26 |
105.19 | -1.26% | -1.34 | 105.10 | 105.31 | 95'423 | |
|
Lilly 17:58:47 / 05.03.26 |
974.59 | -2.89% | -28.98 | 974.12 | 974.59 | 163'128 | |
|
Lincoln Natl Rg 17:58:22 / 05.03.26 |
35.13 | 0.14% | 0.05 | 35.07 | 35.14 | 151'657 | |
|
Live Nation Ent Rg 17:56:06 / 05.03.26 |
159.95 | 0.83% | 1.31 | 159.78 | 160.04 | 58'945 | |
|
LKQ Rg 17:58:40 / 05.03.26 |
31.97 | -0.31% | -0.10 | 31.94 | 31.98 | 88'405 | |
|
Lockheed Martin Rg 17:58:34 / 05.03.26 |
652.29 | -1.83% | -12.19 | 652.20 | 652.89 | 70'410 | |
|
Loews Rg 17:57:06 / 05.03.26 |
110.19 | -1.17% | -1.30 | 110.07 | 110.25 | 24'905 | |
|
Lowe's Com Rg 17:58:36 / 05.03.26 |
254.11 | -1.74% | -4.51 | 254.08 | 254.37 | 72'916 | |
|
Lumen Tech Rg 17:57:32 / 05.03.26 |
6.795 | -2.37% | -0.17 | 6.790 | 6.800 | 387'811 | |
|
Lyondellbasell I Rg 17:58:38 / 05.03.26 |
66.90 | 8.04% | 4.98 | 66.85 | 66.96 | 1'154'187 | |
|
M&T Bank Rg 17:58:35 / 05.03.26 |
216.17 | -1.40% | -3.07 | 216.07 | 216.41 | 28'967 | |
|
Marathon Petro Rg 17:58:25 / 05.03.26 |
223.68 | 1.32% | 2.91 | 223.46 | 223.90 | 241'015 | |
|
Marketaxess Hold Rg 17:57:11 / 05.03.26 |
186.16 | -1.74% | -3.30 | 185.14 | 187.05 | 44'630 | |
|
Marriott Intl Rg-A 17:58:46 / 05.03.26 |
329.06 | -2.05% | -6.88 | 328.98 | 329.27 | 112'884 | |
|
Marsh & McLennan Rg 17:58:27 / 05.03.26 |
185.20 | 0.19% | 0.36 | 185.03 | 185.42 | 124'535 | |
|
Martin Marietta Rg 17:58:42 / 05.03.26 |
627.52 | -5.01% | -33.08 | 625.00 | 628.46 | 40'619 | |
|
Masco Rg 17:58:35 / 05.03.26 |
66.59 | -2.70% | -1.85 | 66.55 | 66.65 | 62'727 | |
|
Mastercard Rg-A 17:58:39 / 05.03.26 |
519.30 | -0.69% | -3.62 | 519.04 | 519.45 | 133'673 | |
|
Match Group Rg 17:58:33 / 05.03.26 |
31.38 | 1.88% | 0.58 | 31.36 | 31.38 | 400'057 | |
|
McCormic Non Vtg Rg 17:58:16 / 05.03.26 |
65.78 | 0.12% | 0.08 | 65.78 | 65.83 | 98'295 | |
|
McDonald's Rg 17:58:46 / 05.03.26 |
325.97 | -1.74% | -5.77 | 325.87 | 326.03 | 140'593 | |
|
Mckesson Rg 17:56:50 / 05.03.26 |
933.21 | -4.65% | -45.50 | 932.45 | 933.58 | 63'089 | |
|
Medtronic Rg 17:58:15 / 05.03.26 |
92.82 | -2.91% | -2.78 | 92.76 | 92.83 | 275'107 | |
|
Merck Rg 17:58:05 / 05.03.26 |
114.86 | -4.51% | -5.42 | 114.80 | 114.92 | 707'200 | |
|
Meta Platforms Rg-A 17:58:44 / 05.03.26 |
658.89 | -1.32% | -8.84 | 658.89 | 659.27 | 986'015 | |
|
Metlife Rg 17:58:34 / 05.03.26 |
72.23 | -1.49% | -1.09 | 72.18 | 72.25 | 227'490 | |
|
Mettler Toledo I Rg 17:58:43 / 05.03.26 |
1'275.61 | -0.86% | -11.05 | 1'274.13 | 1'276.00 | 7'294 | |
|
MGM Resorts Itl Rg 17:58:10 / 05.03.26 |
36.66 | -0.05% | -0.02 | 36.63 | 36.67 | 164'582 | |
|
Microchip Tech Rg 17:58:45 / 05.03.26 |
69.34 | -0.81% | -0.57 | 69.33 | 69.36 | 413'956 | |
|
Micron Technolog Rg 17:58:46 / 05.03.26 |
394.70 | -1.51% | -6.07 | 394.51 | 394.73 | 2'844'176 | |
|
Microsoft Rg 17:58:40 / 05.03.26 |
409.74 | 1.12% | 4.54 | 409.78 | 409.92 | 3'361'729 | |
|
Mid-Amer Ap REIT Rg 17:53:29 / 05.03.26 |
133.44 | -0.25% | -0.34 | 133.47 | 133.71 | 23'351 | |
|
Moderna Rg 17:58:48 / 05.03.26 |
55.19 | -4.52% | -2.61 | 55.18 | 55.22 | 1'296'094 | |
|
Mohawk Industrie Rg 17:54:21 / 05.03.26 |
112.32 | -2.41% | -2.77 | 112.11 | 112.36 | 29'922 | |
|
Molina Healthcar Rg 17:56:02 / 05.03.26 |
147.18 | -1.91% | -2.86 | 146.98 | 147.68 | 35'305 | |
|
Molson Coors Rg-B 17:57:23 / 05.03.26 |
47.18 | -0.32% | -0.15 | 47.07 | 47.17 | 89'247 | |
|
Mondelez Intl Rg-A 17:58:47 / 05.03.26 |
58.53 | -0.27% | -0.16 | 58.52 | 58.54 | 655'889 | |
|
Monolithic Power Rg 17:55:39 / 05.03.26 |
1'084.26 | -1.34% | -14.76 | 1'081.61 | 1'085.03 | 23'462 | |
|
Monster Beverage Rg 17:58:44 / 05.03.26 |
77.22 | -1.77% | -1.39 | 77.23 | 77.26 | 545'268 | |
|
Moody's Rg 17:58:45 / 05.03.26 |
473.16 | 0.46% | 2.15 | 473.12 | 474.01 | 94'042 | |
|
Morgan Stanley Rg 17:58:46 / 05.03.26 |
162.97 | -2.75% | -4.61 | 163.00 | 163.22 | 194'981 | |
|
Mosaic Rg 17:58:34 / 05.03.26 |
26.17 | 0.62% | 0.16 | 26.12 | 26.15 | 350'375 | |
|
Motorola Soltn Rg 17:51:20 / 05.03.26 |
471.57 | -1.39% | -6.64 | 470.92 | 471.60 | 27'892 | |
|
MSCI Rg-A 17:58:36 / 05.03.26 |
567.05 | -0.93% | -5.32 | 566.31 | 567.68 | 22'946 | |
|
Nasdaq Rg 17:58:39 / 05.03.26 |
88.33 | -0.90% | -0.81 | 88.30 | 88.35 | 177'903 | |
|
NetApp Rg 17:57:38 / 05.03.26 |
102.39 | 2.85% | 2.84 | 102.31 | 102.42 | 192'738 | |
|
Netflix Rg 17:58:49 / 05.03.26 |
99.23 | 0.58% | 0.57 | 99.22 | 99.24 | 5'548'393 | |
|
Newell Brands Rg 17:58:07 / 05.03.26 |
4.420 | -2.64% | -0.12 | 4.410 | 4.420 | 222'095 | |
|
Newmont Rg 17:58:06 / 05.03.26 |
115.84 | -2.96% | -3.53 | 115.70 | 115.82 | 502'503 | |
|
News Rg-A 17:58:38 / 05.03.26 |
24.38 | 1.46% | 0.35 | 24.38 | 24.39 | 225'251 | |
|
News Rg-B 17:58:25 / 05.03.26 |
27.08 | 1.46% | 0.39 | 27.05 | 27.08 | 214'832 | |
|
NextEra Energy Rg 17:58:45 / 05.03.26 |
90.34 | -2.44% | -2.26 | 90.30 | 90.35 | 354'812 | |
|
Nike -B- 17:58:30 / 05.03.26 |
57.87 | -1.31% | -0.77 | 57.86 | 57.88 | 991'399 | |
|
Nisource Rg 17:57:50 / 05.03.26 |
46.89 | -1.42% | -0.68 | 46.84 | 46.88 | 149'238 | |
|
Nordson Rg 17:53:19 / 05.03.26 |
283.94 | -1.55% | -4.48 | 283.48 | 284.07 | 16'820 | |
|
Norfolk Southern Rg 17:52:13 / 05.03.26 |
312.96 | -1.53% | -4.87 | 312.71 | 313.20 | 24'679 | |
|
Northern Trust Rg 17:58:24 / 05.03.26 |
142.94 | -1.47% | -2.13 | 142.65 | 142.96 | 69'287 | |
|
Northrop Grumman Rg 17:57:39 / 05.03.26 |
743.89 | -1.32% | -9.95 | 742.54 | 744.08 | 32'650 | |
|
Norw Crs Line Rg 17:58:35 / 05.03.26 |
20.79 | -1.54% | -0.33 | 20.77 | 20.79 | 1'247'805 | |
|
NRG Energy Rg 17:57:26 / 05.03.26 |
161.56 | -1.21% | -1.98 | 161.32 | 161.56 | 112'508 | |
|
Nucor Rg 17:57:17 / 05.03.26 |
173.39 | -1.52% | -2.68 | 173.33 | 173.65 | 65'954 | |
|
NVIDIA Rg 17:58:50 / 05.03.26 |
183.33 | 0.16% | 0.29 | 183.31 | 183.34 | 14'939'623 | |
|
NVR Rg 17:53:20 / 05.03.26 |
7'159.71 | -1.26% | -91.56 | 7'137.28 | 7'184.83 | 1'493 | |
|
NXP Semiconducto Br 17:58:39 / 05.03.26 |
213.49 | -1.33% | -2.88 | 213.31 | 213.55 | 138'531 | |
|
O Reilly Auto Rg 17:58:35 / 05.03.26 |
94.18 | -0.10% | -0.09 | 94.16 | 94.20 | 475'823 | |
|
Occid.Petrol Cor Rg 17:58:41 / 05.03.26 |
54.05 | 0.81% | 0.44 | 54.01 | 54.03 | 957'241 | |
|
Old Dominion Fre Rg 17:56:48 / 05.03.26 |
211.44 | -2.20% | -4.75 | 211.26 | 211.50 | 130'273 | |
|
Omnicom Group In Rg 17:58:20 / 05.03.26 |
85.48 | -0.38% | -0.33 | 85.44 | 85.51 | 262'480 | |
|
ON Semiconductor Rg 17:58:45 / 05.03.26 |
61.38 | -1.84% | -1.15 | 61.36 | 61.38 | 645'395 | |
|
ONEOK Rg 17:58:42 / 05.03.26 |
85.52 | 0.90% | 0.76 | 85.45 | 85.53 | 246'613 | |
|
Oracle Rg 17:58:48 / 05.03.26 |
154.82 | 1.61% | 2.45 | 154.78 | 154.90 | 1'127'606 | |
|
Organon Rg 17:55:18 / 05.03.26 |
6.930 | 0.87% | 0.06 | 6.920 | 6.930 | 114'819 | |
|
Otis Worldwide Rg 17:58:35 / 05.03.26 |
90.33 | -0.90% | -0.82 | 90.29 | 90.34 | 88'046 | |
|
Paccar Rg 17:58:35 / 05.03.26 |
121.33 | -2.87% | -3.59 | 121.30 | 121.40 | 163'300 | |
|
Packaging Corp A Rg 17:50:43 / 05.03.26 |
226.45 | -2.62% | -6.10 | 226.24 | 226.92 | 19'143 | |
|
Parker-Hannifin Rg 17:56:49 / 05.03.26 |
965.72 | -2.23% | -22.07 | 964.30 | 967.83 | 18'473 | |
|
Paychex Inc Rg 17:58:34 / 05.03.26 |
97.02 | 1.28% | 1.23 | 97.00 | 97.09 | 311'152 | |
|
Paycom Software Rg 17:58:47 / 05.03.26 |
136.36 | 1.68% | 2.25 | 136.13 | 136.37 | 89'559 | |
|
PayPal Holdings Rg 17:58:49 / 05.03.26 |
47.75 | 2.14% | 1.00 | 47.74 | 47.75 | 2'233'305 | |
|
Pentair Rg 17:56:50 / 05.03.26 |
94.90 | -2.09% | -2.03 | 94.82 | 94.97 | 60'650 | |
|
PepsiCo 17:58:08 / 05.03.26 |
162.60 | -0.81% | -1.32 | 162.56 | 162.68 | 566'177 | |
|
Pfizer Rg 17:58:51 / 05.03.26 |
26.42 | -0.77% | -0.21 | 26.41 | 26.42 | 2'170'206 | |
|
PG&E Rg 17:58:46 / 05.03.26 |
18.090 | -4.18% | -0.79 | 18.080 | 18.090 | 1'387'102 | |
|
Philip Morris 17:58:24 / 05.03.26 |
172.34 | -3.74% | -6.70 | 172.31 | 172.49 | 237'303 | |
|
Phillips 66 Rg 17:58:15 / 05.03.26 |
168.28 | 2.16% | 3.56 | 168.01 | 168.31 | 197'490 | |
|
Pinnacle West Ca Rg 17:58:21 / 05.03.26 |
101.77 | -1.18% | -1.22 | 101.67 | 101.80 | 58'758 | |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 0.00 | ||||
|
PNC Finl Ser Rg 17:55:27 / 05.03.26 |
212.27 | -0.74% | -1.59 | 211.66 | 212.00 | 58'416 | |
|
Pool Rg 17:58:27 / 05.03.26 |
218.68 | -0.74% | -1.63 | 218.61 | 218.99 | 49'454 | |
|
PPG Industries Rg 17:53:17 / 05.03.26 |
113.02 | -3.98% | -4.68 | 113.05 | 113.19 | 75'558 | |
|
PPL Rg 17:58:37 / 05.03.26 |
37.85 | -1.92% | -0.74 | 37.84 | 37.86 | 399'684 | |
|
Principal Financ Rg 17:58:35 / 05.03.26 |
93.60 | 0.11% | 0.10 | 93.59 | 93.70 | 71'803 | |
|
Procter&Gamble Rg 17:58:49 / 05.03.26 |
155.00 | -2.08% | -3.30 | 155.01 | 155.07 | 433'628 | |
|
Progressive (Ohi Rg 17:57:56 / 05.03.26 |
211.36 | -0.02% | -0.04 | 211.23 | 211.56 | 87'729 | |
|
Prologis REIT Rg 17:56:59 / 05.03.26 |
137.19 | -1.60% | -2.24 | 137.16 | 137.26 | 135'062 | |
|
Prudential Finan Rg 17:58:34 / 05.03.26 |
98.61 | -0.18% | -0.18 | 98.51 | 98.67 | 99'320 | |
|
PTC Rg 17:58:19 / 05.03.26 |
166.60 | 2.23% | 3.63 | 166.32 | 166.78 | 79'689 | |
|
Publ Svcs Enterp Rg 17:58:43 / 05.03.26 |
83.46 | -0.54% | -0.45 | 83.40 | 83.51 | 139'462 | |
|
Public Stor REIT Rg 17:58:50 / 05.03.26 |
305.92 | -1.56% | -4.84 | 305.57 | 306.15 | 37'479 | |
|
PulteGroup Rg 17:57:23 / 05.03.26 |
130.64 | -1.17% | -1.54 | 130.36 | 130.72 | 31'994 | |
|
Qorvo Rg 17:58:16 / 05.03.26 |
79.99 | 0.67% | 0.53 | 79.96 | 80.12 | 55'254 | |
|
Qualcomm Rg 17:58:12 / 05.03.26 |
137.47 | -1.46% | -2.04 | 137.40 | 137.50 | 637'671 | |
|
Quanta Services Rg 17:54:23 / 05.03.26 |
548.60 | -3.48% | -19.78 | 545.60 | 546.68 | 31'977 | |
|
Quest Diagnostic Rg 17:57:51 / 05.03.26 |
205.67 | -1.33% | -2.78 | 205.42 | 205.92 | 40'330 | |
|
Ralph Lauren Rg-A 17:56:20 / 05.03.26 |
356.00 | -1.06% | -3.81 | 354.74 | 356.28 | 15'334 | |
|
Raymond J Financ Rg 17:58:28 / 05.03.26 |
154.63 | -0.95% | -1.49 | 154.39 | 154.78 | 20'517 | |
|
Realty Inm REIT Rg 17:58:45 / 05.03.26 |
64.73 | -1.92% | -1.27 | 64.73 | 64.74 | 312'912 | |
|
Regency Cent REITRg 17:56:51 / 05.03.26 |
78.94 | -0.83% | -0.66 | 78.97 | 79.00 | 53'808 | |
|
Regeneron Pharma Rg 17:55:16 / 05.03.26 |
766.28 | -2.69% | -21.22 | 765.11 | 766.89 | 48'418 | |
|
Regions Financia Rg 17:58:50 / 05.03.26 |
27.54 | -1.06% | -0.30 | 27.53 | 27.54 | 448'184 | |
|
Republic Service Rg 17:57:12 / 05.03.26 |
229.32 | -0.97% | -2.25 | 229.08 | 229.39 | 37'277 | |
|
Resmed Rg 17:58:34 / 05.03.26 |
253.06 | -2.31% | -5.99 | 252.96 | 253.40 | 33'268 | |
|
Revvity Rg 17:54:33 / 05.03.26 |
97.13 | -1.38% | -1.36 | 97.00 | 97.17 | 49'402 | |
|
Robert Half Rg 17:57:29 / 05.03.26 |
24.80 | 1.97% | 0.48 | 24.79 | 24.82 | 123'450 | |
|
Rockwell Automat Rg 17:58:42 / 05.03.26 |
380.72 | -0.69% | -2.63 | 380.72 | 381.33 | 43'900 | |
|
Rollins Rg 17:58:34 / 05.03.26 |
57.96 | -0.07% | -0.04 | 57.95 | 58.01 | 138'085 | |
|
Ross Stores Rg 17:58:38 / 05.03.26 |
213.43 | -0.04% | -0.09 | 213.37 | 213.63 | 188'978 | |
|
RTX Rg 17:58:40 / 05.03.26 |
202.25 | -3.15% | -6.57 | 202.08 | 202.32 | 318'160 | |
|
Ryl Caribbean Cr Rg 17:57:02 / 05.03.26 |
282.71 | -1.57% | -4.50 | 282.42 | 283.01 | 93'919 | |
|
S&P Global Rg 17:57:17 / 05.03.26 |
449.58 | 0.92% | 4.08 | 449.11 | 449.62 | 116'844 | |
|
Salesforce Rg 17:58:50 / 05.03.26 |
203.50 | 5.40% | 10.42 | 203.48 | 203.53 | 912'529 | |
|
SBA Cmmns REIT-A Rg 17:56:17 / 05.03.26 |
195.10 | -0.68% | -1.33 | 194.78 | 195.25 | 61'576 | |
|
Schlumberger 17:58:49 / 05.03.26 |
47.41 | -1.01% | -0.49 | 47.40 | 47.42 | 962'372 | |
|
Seagate Hldgs Rg 17:57:52 / 05.03.26 |
365.21 | -2.61% | -9.80 | 364.78 | 365.11 | 363'911 | |
|
Sealed Air Rg 17:58:19 / 05.03.26 |
42.00 | -0.08% | -0.04 | 41.99 | 42.00 | 96'210 | |
|
Sempra Energy Rg 17:56:09 / 05.03.26 |
93.22 | -2.27% | -2.17 | 93.14 | 93.24 | 83'060 | |
|
ServiceNow Rg 17:58:49 / 05.03.26 |
121.15 | 6.40% | 7.29 | 121.13 | 121.18 | 1'549'608 | |
|
Sherwin-Williams Rg 17:57:19 / 05.03.26 |
338.39 | -2.67% | -9.28 | 338.33 | 338.71 | 66'546 | |
|
Signature Bank Rg 17:50:22 / 05.03.26 |
0.6800 | 0.00% | 0.00 | 1'025 | |||
|
Skyworks Solutio Rg 17:57:32 / 05.03.26 |
56.74 | 0.82% | 0.46 | 56.73 | 56.80 | 142'367 | |
|
Smn Prp Grp REIT Rg 17:56:49 / 05.03.26 |
200.72 | -1.17% | -2.38 | 200.58 | 200.87 | 32'723 | |
|
Snap-On Rg 17:57:52 / 05.03.26 |
379.67 | -1.00% | -3.83 | 379.43 | 380.07 | 14'896 | |
|
SolarEdge Tech Rg 17:58:26 / 05.03.26 |
35.37 | -6.79% | -2.58 | 35.18 | 35.36 | 303'964 | |
|
Southern Co Rg 17:58:35 / 05.03.26 |
96.31 | -1.35% | -1.32 | 96.32 | 96.35 | 212'285 | |
|
Southwest Airlin Rg 17:58:45 / 05.03.26 |
44.65 | -5.30% | -2.50 | 44.61 | 44.64 | 522'055 | |
|
Starbucks Rg 17:57:51 / 05.03.26 |
98.54 | 1.43% | 1.39 | 98.46 | 98.50 | 1'291'780 | |
|
State Street Rg 17:58:45 / 05.03.26 |
124.72 | -1.44% | -1.82 | 124.60 | 124.80 | 107'184 | |
|
Steel Dynamics Rg 17:56:20 / 05.03.26 |
190.29 | -1.87% | -3.62 | 189.96 | 190.39 | 97'896 | |
|
STERIS Rg 17:52:09 / 05.03.26 |
237.13 | -2.44% | -5.94 | 237.02 | 237.68 | 16'106 | |
|
Stnly Blck&Deck Rg 17:58:02 / 05.03.26 |
78.96 | -1.03% | -0.82 | 78.90 | 78.99 | 63'682 | |
|
Stryker Rg 17:58:48 / 05.03.26 |
371.30 | -2.77% | -10.59 | 371.27 | 371.54 | 69'942 | |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 0.00 | ||||
|
Synchrony Financ Rg 17:58:25 / 05.03.26 |
68.59 | -0.98% | -0.68 | 68.53 | 68.61 | 93'550 | |
|
Synopsys Rg 17:58:33 / 05.03.26 |
442.12 | 2.58% | 11.14 | 442.05 | 442.52 | 260'952 | |
|
Sysco Rg 17:58:23 / 05.03.26 |
87.01 | -0.71% | -0.62 | 86.97 | 87.02 | 149'237 | |
|
T Rowe Price Grp Rg 17:58:36 / 05.03.26 |
91.45 | -0.59% | -0.54 | 91.41 | 91.48 | 136'285 | |
|
T-Mobile US Rg 17:58:47 / 05.03.26 |
221.18 | 0.67% | 1.47 | 221.07 | 221.24 | 419'776 | |
|
Take-Two Interac Rg 17:58:48 / 05.03.26 |
215.18 | -0.27% | -0.59 | 214.95 | 215.51 | 217'266 | |
|
Tapestry Rg 17:56:28 / 05.03.26 |
149.07 | -5.00% | -7.84 | 148.81 | 149.25 | 105'052 | |
|
Targa Resources Rg 17:55:25 / 05.03.26 |
242.66 | -0.16% | -0.39 | 241.81 | 242.13 | 60'617 | |
|
Target Rg 17:58:26 / 05.03.26 |
119.06 | -0.85% | -1.02 | 118.89 | 119.26 | 221'626 | |
|
Teledyne Tech Rg 17:54:46 / 05.03.26 |
665.38 | -2.55% | -17.39 | 658.57 | 667.11 | 9'720 | |
|
Teleflex Rg 17:51:57 / 05.03.26 |
117.27 | -1.60% | -1.91 | 117.45 | 117.59 | 19'256 | |
|
Teradyne Rg 17:58:49 / 05.03.26 |
303.84 | -0.45% | -1.36 | 302.93 | 303.88 | 317'892 | |
|
Tesla Rg 17:58:50 / 05.03.26 |
406.46 | 0.13% | 0.52 | 406.39 | 406.46 | 4'285'643 | |
|
Texas Instrument Rg 17:58:38 / 05.03.26 |
200.23 | -1.07% | -2.16 | 200.14 | 200.23 | 411'198 | |
|
Textron Inc Rg 17:58:05 / 05.03.26 |
96.95 | -2.38% | -2.36 | 96.80 | 96.99 | 56'523 | |
|
The Campbell's Rg 17:58:51 / 05.03.26 |
25.40 | 1.22% | 0.31 | 25.39 | 25.41 | 706'545 | |
|
The Cigna Rg 17:57:15 / 05.03.26 |
282.26 | -0.87% | -2.48 | 282.13 | 282.36 | 56'937 | |
|
The Kraft Heinz Rg 17:58:47 / 05.03.26 |
24.28 | 0.98% | 0.24 | 24.27 | 24.28 | 1'541'206 | |
|
Thermo Fisher Sc Rg 17:58:25 / 05.03.26 |
514.69 | 0.39% | 2.00 | 514.12 | 514.54 | 112'385 | |
|
Tjx Companies Rg 17:58:14 / 05.03.26 |
160.63 | -0.68% | -1.10 | 160.54 | 160.67 | 297'839 | |
|
Tractor Supply Rg 17:58:28 / 05.03.26 |
50.29 | -0.59% | -0.30 | 50.28 | 50.29 | 821'819 | |
|
Trane Tech Rg 17:58:39 / 05.03.26 |
433.54 | -2.59% | -11.51 | 433.21 | 434.03 | 57'956 | |
|
TransDigm Rg 17:57:37 / 05.03.26 |
1'286.53 | -2.17% | -28.59 | 1'285.33 | 1'288.33 | 8'468 | |
|
Travelers Cos Rg 17:58:32 / 05.03.26 |
305.58 | -2.07% | -6.45 | 305.27 | 305.81 | 72'743 | |
|
Trimble Rg 17:54:27 / 05.03.26 |
70.21 | 0.41% | 0.29 | 70.15 | 70.27 | 103'855 | |
|
Truist Finl Rg 17:58:44 / 05.03.26 |
48.41 | -1.43% | -0.70 | 48.39 | 48.41 | 327'670 | |
|
Tyler Technologi Rg 17:57:10 / 05.03.26 |
371.10 | 0.80% | 2.94 | 370.85 | 372.55 | 27'868 | |
|
Tyson Foods -A- 17:58:13 / 05.03.26 |
62.23 | -1.10% | -0.69 | 62.21 | 62.28 | 73'020 | |
|
UDR REIT Rg 17:56:23 / 05.03.26 |
37.48 | -0.72% | -0.27 | 37.46 | 37.48 | 109'733 | |
|
Ulta Beauty Rg 17:46:56 / 05.03.26 |
646.51 | -2.24% | -14.83 | 645.26 | 647.02 | 31'104 | |
|
Union Pacific Rg 17:58:00 / 05.03.26 |
261.70 | -1.87% | -5.00 | 261.52 | 261.95 | 89'265 | |
|
United Airlines Rg 17:58:49 / 05.03.26 |
94.16 | -6.29% | -6.32 | 94.16 | 94.28 | 1'359'588 | |
|
United Rentals Rg 17:56:52 / 05.03.26 |
845.93 | -0.70% | -5.95 | 843.68 | 846.22 | 27'763 | |
|
Unitedhealth Gro Rg 17:58:36 / 05.03.26 |
289.40 | -0.88% | -2.56 | 289.33 | 289.50 | 340'215 | |
|
Univ Health Serv-B 17:42:06 / 05.03.26 |
194.83 | -3.70% | -7.48 | 195.28 | 195.55 | 37'679 | |
|
US Bancorp Rg 17:58:46 / 05.03.26 |
53.61 | -1.34% | -0.73 | 53.60 | 53.61 | 557'957 | |
|
Utd Parcel Svc Rg-B 17:58:35 / 05.03.26 |
105.41 | -4.61% | -5.10 | 105.37 | 105.39 | 560'543 | |
|
Valero Energy Rg 17:57:08 / 05.03.26 |
229.71 | 1.82% | 4.11 | 230.12 | 230.49 | 278'646 | |
|
Ventas REIT Rg 17:58:08 / 05.03.26 |
84.35 | -2.77% | -2.40 | 84.32 | 84.42 | 110'890 | |
|
Verisign Rg 17:58:25 / 05.03.26 |
238.82 | 0.00% | -0.01 | 238.82 | 238.97 | 53'607 | |
|
Verisk Analytics Rg 17:58:22 / 05.03.26 |
210.05 | -2.57% | -5.54 | 209.95 | 210.13 | 231'988 | |
|
Verizon Comm Rg 17:58:50 / 05.03.26 |
51.08 | -0.23% | -0.12 | 51.08 | 51.09 | 1'552'129 | |
|
Vertex Pharmaceu Rg 17:58:25 / 05.03.26 |
465.34 | -2.63% | -12.55 | 465.12 | 465.44 | 85'086 | |
|
VF Rg 17:58:42 / 05.03.26 |
18.360 | -1.87% | -0.35 | 18.340 | 18.360 | 197'492 | |
|
Viatris Rg 17:58:30 / 05.03.26 |
14.545 | -1.12% | -0.17 | 14.540 | 14.550 | 554'982 | |
|
VICI Proper REIT Rg 17:58:31 / 05.03.26 |
29.60 | -0.99% | -0.30 | 29.59 | 29.60 | 313'428 | |
|
Visa Rg-A 17:58:41 / 05.03.26 |
317.44 | -0.95% | -3.03 | 317.40 | 317.56 | 468'749 | |
|
Vulcan Materials Rg 17:56:19 / 05.03.26 |
282.49 | -4.56% | -13.49 | 282.18 | 282.66 | 65'987 | |
|
W.R.Berkley Rg 17:58:27 / 05.03.26 |
69.35 | -1.48% | -1.04 | 69.31 | 69.39 | 324'042 | |
|
Walmart Rg 17:58:45 / 05.03.26 |
122.22 | -4.37% | -5.59 | 122.20 | 122.22 | 2'992'405 | |
|
Walt Disney Rg 17:57:45 / 05.03.26 |
102.22 | -0.80% | -0.82 | 102.21 | 102.25 | 525'291 | |
|
Warnr Bros Rg-A 17:58:50 / 05.03.26 |
27.88 | -0.25% | -0.07 | 27.88 | 27.89 | 1'327'548 | |
|
Waste Management Rg 17:58:41 / 05.03.26 |
242.27 | -0.69% | -1.68 | 242.27 | 242.60 | 143'759 | |
|
Waters Rg 17:58:32 / 05.03.26 |
322.20 | 0.99% | 3.16 | 321.29 | 321.99 | 35'503 | |
|
WEC Energy Group Rg 17:58:07 / 05.03.26 |
115.44 | -1.79% | -2.11 | 115.37 | 115.54 | 74'988 | |
|
Wells Fargo Rg 17:58:45 / 05.03.26 |
81.57 | -2.81% | -2.36 | 81.54 | 81.58 | 556'769 | |
|
Welltower REIT Rg 17:57:02 / 05.03.26 |
200.74 | -2.95% | -6.11 | 200.48 | 200.98 | 89'543 | |
|
West Pharmaceuti Rg 17:58:35 / 05.03.26 |
245.86 | -1.20% | -2.98 | 245.86 | 246.41 | 26'882 | |
|
Western Digital Rg 17:58:43 / 05.03.26 |
261.31 | 0.00% | 0.01 | 261.07 | 261.30 | 665'486 | |
|
Westinghouse Air Rg 17:57:30 / 05.03.26 |
253.37 | -2.85% | -7.42 | 252.65 | 253.89 | 28'957 | |
|
Weyerhaeuse REIT Rg 17:58:49 / 05.03.26 |
24.63 | -0.77% | -0.19 | 24.62 | 24.63 | 396'278 | |
|
Whirlpool Rg 17:58:22 / 05.03.26 |
61.49 | 2.57% | 1.54 | 61.44 | 61.51 | 165'192 | |
|
Williams Compani Rg 17:58:39 / 05.03.26 |
74.77 | -1.32% | -1.00 | 74.74 | 74.78 | 279'316 | |
|
Willis Towers Rg 17:56:59 / 05.03.26 |
303.97 | -0.17% | -0.52 | 303.47 | 303.67 | 37'331 | |
|
WW Grainger Rg 17:55:02 / 05.03.26 |
1'150.83 | 0.21% | 2.37 | 1'148.58 | 1'153.34 | 11'667 | |
|
Wynn Resorts Rg 17:58:44 / 05.03.26 |
103.53 | 0.19% | 0.20 | 103.40 | 103.66 | 63'763 | |
|
Xcel Energy Rg 17:58:45 / 05.03.26 |
81.99 | -1.26% | -1.05 | 81.97 | 82.00 | 419'697 | |
|
Xylem Rg 17:55:27 / 05.03.26 |
126.27 | -2.42% | -3.13 | 126.02 | 126.15 | 57'188 | |
|
Yum Brands Rg 17:58:19 / 05.03.26 |
157.93 | -0.67% | -1.06 | 157.82 | 158.05 | 58'010 | |
|
Zebra Tech -A- 17:58:39 / 05.03.26 |
232.99 | 0.68% | 1.57 | 233.00 | 233.29 | 72'380 | |
|
Zimmer 17:58:24 / 05.03.26 |
93.85 | -1.98% | -1.90 | 93.78 | 93.85 | 71'221 | |
|
Zions Bancorp Rg 17:58:45 / 05.03.26 |
57.21 | -1.73% | -1.01 | 57.19 | 57.22 | 150'602 | |
|
Zoetis Rg-A 17:57:52 / 05.03.26 |
123.25 | -2.15% | -2.71 | 123.22 | 123.48 | 139'799 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 17:58:48 / 05.03.26 |
55.19 | 96.00% | 39.01% | 6.73% | 35.04% | 86.26% | 60.90% | -59.64% |
|
Corning Inc Rg 17:58:50 / 05.03.26 |
135.70 | 65.42% | 204.80% | -9.71% | 20.31% | 41.40% | 198.18% | 310.66% |
|
Generac Hldgs Rg 17:57:31 / 05.03.26 |
225.87 | 61.98% | 42.46% | -3.62% | 31.04% | 34.73% | 72.56% | 74.48% |
|
Teradyne Rg 17:58:49 / 05.03.26 |
303.84 | 57.68% | 142.38% | -8.67% | 12.06% | 48.96% | 188.30% | 196.22% |
|
Western Digital Rg 17:58:43 / 05.03.26 |
261.31 | 51.68% | 488.38% | -7.42% | 0.43% | 39.59% | 530.42% | 809.18% |
|
Keysight Technol Rg 17:58:42 / 05.03.26 |
290.15 | 48.10% | 87.34% | -5.19% | 30.98% | 35.50% | 87.78% | 88.43% |
|
Lyondellbasell I Rg 17:58:38 / 05.03.26 |
66.90 | 43.00% | -16.63% | 18.83% | 24.16% | 48.30% | -11.87% | -36.32% |
|
Micron Technolog Rg 17:58:46 / 05.03.26 |
394.70 | 40.42% | 376.20% | -5.02% | 3.08% | 52.71% | 342.14% | 605.83% |
|
Applied Material Rg 17:58:46 / 05.03.26 |
346.38 | 39.21% | 119.98% | -7.81% | 13.94% | 28.24% | 128.57% | 200.74% |
|
Valero Energy Rg 17:57:08 / 05.03.26 |
229.71 | 38.58% | 84.03% | 12.72% | 18.32% | 33.62% | 82.31% | 59.81% |
|
Dow Rg 17:58:50 / 05.03.26 |
34.23 | 38.32% | -19.41% | 14.48% | 11.86% | 39.26% | -8.57% | -44.55% |
|
Old Dominion Fre Rg 17:56:48 / 05.03.26 |
211.44 | 37.88% | 22.56% | 6.59% | 4.60% | 33.05% | 19.07% | 21.78% |
|
Lockheed Martin Rg 17:58:34 / 05.03.26 |
652.29 | 37.38% | 36.74% | 1.66% | 7.08% | 37.36% | 41.34% | 39.04% |
|
DaVita Rg 17:49:28 / 05.03.26 |
150.48 | 36.25% | 3.50% | -1.35% | 0.84% | 25.06% | 7.21% | 88.75% |
|
Seagate Hldgs Rg 17:57:52 / 05.03.26 |
365.21 | 36.17% | 334.49% | -10.85% | -9.92% | 18.63% | 321.53% | 480.78% |
|
Marathon Petro Rg 17:58:25 / 05.03.26 |
223.68 | 35.75% | 58.26% | 11.24% | 14.22% | 19.54% | 62.61% | 65.37% |
|
CF Industries Hl Rg 17:58:49 / 05.03.26 |
108.93 | 35.39% | 22.73% | 12.11% | 19.28% | 38.48% | 42.19% | 21.53% |
|
Quanta Services Rg 17:54:23 / 05.03.26 |
548.60 | 34.67% | 79.84% | -2.91% | 14.84% | 17.50% | 127.75% | 248.44% |
|
Teledyne Tech Rg 17:54:46 / 05.03.26 |
665.38 | 33.69% | 47.11% | -1.98% | 5.87% | 27.20% | 35.44% | 55.92% |
|
Baker Hughes Rg-A 17:58:42 / 05.03.26 |
60.40 | 33.68% | 48.42% | -6.93% | 5.30% | 27.27% | 44.15% | 88.60% |
|
Enphase Energy Rg 17:58:33 / 05.03.26 |
40.93 | 33.10% | -37.89% | -10.57% | -13.41% | 23.99% | -30.30% | -80.36% |
|
Fedex Rg 17:57:52 / 05.03.26 |
378.31 | 32.97% | 36.53% | -2.42% | 3.94% | 32.84% | 51.45% | 83.70% |
|
Northrop Grumman Rg 17:57:39 / 05.03.26 |
743.89 | 32.20% | 60.63% | 4.64% | 6.80% | 32.83% | 56.54% | 61.29% |
|
Deere & Co Rg 17:56:49 / 05.03.26 |
593.02 | 31.89% | 44.92% | -4.27% | 4.82% | 24.60% | 22.82% | 42.71% |
|
Targa Resources Rg 17:55:25 / 05.03.26 |
242.66 | 31.73% | 36.16% | 4.95% | 18.05% | 30.65% | 33.34% | 206.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 17:57:51 / 05.03.26 |
156.90 | -2.48% |
160.89 15:38 |
156.41 17:51 |
177.41 12.02.26 |
150.58 02.02.26 |
226'895 |
|
A.J.Gallagher Rg 17:58:45 / 05.03.26 |
227.57 | 0.88% |
229.39 15:43 |
224.46 15:30 |
266.87 12.01.26 |
195.10 12.02.26 |
51'344 |
|
A.O.Smith Corp Rg 17:56:50 / 05.03.26 |
72.25 | -1.50% |
73.17 15:58 |
72.14 15:30 |
81.69 12.02.26 |
66.67 02.01.26 |
58'270 |
|
Abbott Laboratories 17:58:45 / 05.03.26 |
110.98 | -1.87% |
111.92 15:35 |
110.60 17:17 |
129.44 06.01.26 |
105.27 28.01.26 |
236'442 |
|
AbbVie Rg 17:57:53 / 05.03.26 |
229.42 | -2.87% |
233.84 15:31 |
228.39 17:47 |
237.06 04.03.26 |
204.50 04.02.26 |
350'023 |
|
Accenture-A Rg 17:58:35 / 05.03.26 |
215.48 | 2.61% |
216.50 17:04 |
209.80 15:30 |
291.07 14.01.26 |
188.83 25.02.26 |
242'523 |
|
Adobe Rg 17:58:45 / 05.03.26 |
282.34 | 3.38% |
285.27 16:15 |
275.49 15:30 |
351.12 02.01.26 |
244.42 24.02.26 |
726'600 |
|
Advance Auto Par Rg 17:52:57 / 05.03.26 |
50.70 | -1.00% |
51.85 16:00 |
50.35 16:32 |
65.00 13.02.26 |
37.90 02.01.26 |
40'907 |
|
Advanced Micro D Rg 17:58:46 / 05.03.26 |
201.34 | -0.36% |
203.74 15:51 |
197.60 15:30 |
266.95 23.01.26 |
188.24 03.03.26 |
2'672'456 |
|
Aes Rg 17:58:23 / 05.03.26 |
14.251 | -0.27% |
14.315 15:51 |
14.220 15:30 |
17.640 27.02.26 |
13.630 20.01.26 |
1'097'925 |
|
AFLAC Rg 17:58:45 / 05.03.26 |
110.60 | -1.67% |
111.74 15:34 |
110.19 17:34 |
119.22 05.02.26 |
106.35 23.01.26 |
182'417 |
|
Agilent Tech Rg 17:58:49 / 05.03.26 |
118.67 | -1.55% |
120.20 16:21 |
118.38 15:32 |
150.00 09.01.26 |
114.53 26.02.26 |
56'913 |
|
Air Prod&Chemica Rg 17:58:46 / 05.03.26 |
277.28 | 1.12% |
277.46 17:55 |
272.65 15:30 |
296.19 12.02.26 |
242.67 02.01.26 |
41'752 |
|
Akamai Technolog Rg 17:57:24 / 05.03.26 |
102.23 | -0.73% |
104.52 16:09 |
101.86 17:54 |
113.46 13.02.26 |
84.56 02.01.26 |
257'531 |
|
Alaska Air Group Rg 17:58:50 / 05.03.26 |
44.16 | -8.68% |
47.30 15:36 |
44.15 17:58 |
60.60 09.02.26 |
44.15 05.03.26 |
492'701 |
|
Albemarle Rg 17:58:39 / 05.03.26 |
165.48 | -1.70% |
169.21 16:21 |
164.01 17:23 |
205.50 25.02.26 |
141.46 02.01.26 |
94'615 |
|
Alexandria REIT Rg 17:57:00 / 05.03.26 |
51.81 | -3.30% |
53.36 16:00 |
51.68 17:51 |
59.75 23.01.26 |
48.10 02.01.26 |
50'455 |
|
Align Technology Rg 17:57:13 / 05.03.26 |
175.05 | -3.90% |
179.82 16:06 |
174.21 17:14 |
199.00 12.02.26 |
154.64 02.01.26 |
53'556 |
|
Allegion Rg 17:56:47 / 05.03.26 |
152.77 | -2.47% |
155.53 15:41 |
152.75 16:38 |
182.89 12.02.26 |
152.75 05.03.26 |
35'758 |
|
Alliant Energy Rg 17:58:36 / 05.03.26 |
71.09 | -1.67% |
72.13 15:33 |
71.00 17:51 |
72.65 03.03.26 |
63.88 05.01.26 |
226'990 |
|
Allstate Rg 17:58:36 / 05.03.26 |
210.91 | -1.53% |
213.43 15:31 |
209.72 16:41 |
216.69 05.02.26 |
191.26 22.01.26 |
67'717 |
|
Alphab Rg-C-NV 17:58:49 / 05.03.26 |
299.72 | -1.23% |
303.21 15:30 |
298.35 17:19 |
350.15 03.02.26 |
296.74 03.03.26 |
3'178'577 |
|
Alphabet-A Rg 17:58:49 / 05.03.26 |
299.68 | -1.14% |
303.04 15:30 |
298.31 17:19 |
349.00 03.02.26 |
296.25 17.02.26 |
4'993'589 |
|
Altria Group Rg 17:58:36 / 05.03.26 |
66.74 | -2.03% |
67.70 15:30 |
66.16 16:17 |
70.51 27.02.26 |
54.70 07.01.26 |
362'586 |
|
Am Electric Rg 17:58:45 / 05.03.26 |
130.59 | -2.19% |
132.76 15:30 |
130.59 17:58 |
134.54 27.02.26 |
112.55 05.01.26 |
266'149 |
Marktüberblick
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 17:31 / 05.03.26 |
13'298.30 | -1.57% | |
|
Eurozone 50 17:30 / 05.03.26 |
596.47 | -1.84% | |
|
L&S Dax 18:13 / 05.03.26 |
23'875.50 | -1.64% | |
|
S&P 500 (ETF SPY) 17:58 / 05.03.26 |
680.99 | -0.60% | |
|
VSMI Vola-Index 17:20 / 05.03.26 |
21.41 | 8.56% | |
|
EUR/CHF 18:13 / 05.03.26 |
0.9060 | -0.10% | |
|
USD/CHF 18:13 / 05.03.26 |
0.7824 | 0.40% | |
|
Gold 1 Uz 18:13 / 05.03.26 |
5'086.00 | -1.07% | |
|
Rohöl Brent 18:13 / 05.03.26 |
84.51 | 2.41% |
Tops / Flops
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMI 17:31 / 05.03.26 |
13'298.30 | -1.57% |
Top 5zur Gesamtübersicht
|
Partners N 17:34 / 05.03.26 |
832.60 | -0.05% | |
|
Swiss Life N 17:31 / 05.03.26 |
838.00 | -0.33% | |
|
Nestlé N 17:32 / 05.03.26 |
80.14 | -0.55% | |
|
Swiss Re N 17:38 / 05.03.26 |
129.05 | -0.62% | |
|
Holcim N 17:35 / 05.03.26 |
67.20 | -0.80% |
Flop 5zur Gesamtübersicht
|
Sika N 17:39 / 05.03.26 |
147.10 | -3.03% | |
|
Geberit N 17:31 / 05.03.26 |
590.60 | -2.57% | |
|
Novartis N 17:39 / 05.03.26 |
124.82 | -2.24% | |
|
Lonza N 17:33 / 05.03.26 |
514.60 | -2.09% | |
|
Roche GS 17:32 / 05.03.26 |
351.50 | -2.03% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SPI 17:40 / 05.03.26 |
18'353.79 | -1.43% |
Top 5zur Gesamtübersicht
|
WISeKey N 17:31 / 05.03.26 |
12.320 | 12.00% | |
|
Züblin N 17:36 / 05.03.26 |
47.80 | 8.14% | |
|
Galderma Group N 17:31 / 05.03.26 |
154.90 | 6.98% | |
|
Schweiter Techn N 17:31 / 05.03.26 |
260.50 | 6.33% | |
|
GAM N 17:31 / 05.03.26 |
0.1140 | 3.64% |
Flop 5zur Gesamtübersicht
|
Cicor N 17:31 / 05.03.26 |
133.50 | -15.77% | |
|
Feintool N 17:31 / 05.03.26 |
9.620 | -6.60% | |
|
Highlight I 09:01 / 05.03.26 |
6.000 | -5.51% | |
|
Sonova N 17:37 / 05.03.26 |
192.00 | -5.51% | |
|
Sensirion N 17:32 / 05.03.26 |
52.30 | -5.25% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SLI 17:31 / 05.03.26 |
2'110.61 | -1.39% |
Top 5zur Gesamtübersicht
|
Galderma Group N 17:31 / 05.03.26 |
154.90 | 6.98% | |
|
Partners N 17:34 / 05.03.26 |
832.60 | -0.05% | |
|
Swiss Life N 17:31 / 05.03.26 |
838.00 | -0.33% | |
|
Nestlé N 17:32 / 05.03.26 |
80.14 | -0.55% | |
|
Swiss Re N 17:38 / 05.03.26 |
129.05 | -0.62% |
Flop 5zur Gesamtübersicht
|
Sonova N 17:37 / 05.03.26 |
192.00 | -5.51% | |
|
Straumann N 17:31 / 05.03.26 |
84.88 | -3.76% | |
|
Sika N 17:39 / 05.03.26 |
147.10 | -3.03% | |
|
VAT N 17:31 / 05.03.26 |
521.20 | -3.01% | |
|
Sandoz Group N 17:34 / 05.03.26 |
64.66 | -2.62% |
| NAME | INTRADAY | KURS | +/-% |
|---|---|---|---|
|
SMIM 17:31 / 05.03.26 |
3'042.05 | -0.94% |
Top 5zur Gesamtübersicht
|
Galderma Group N 17:31 / 05.03.26 |
154.90 | 6.98% | |
|
Adecco N 17:32 / 05.03.26 |
21.06 | 2.03% | |
|
Barry Callebaut N 17:31 / 05.03.26 |
1'404.00 | 1.08% | |
|
Avolta N 17:31 / 05.03.26 |
46.80 | 0.65% | |
|
Ems-Chemie N 17:31 / 05.03.26 |
622.00 | 0.24% |
Flop 5zur Gesamtübersicht
|
Sonova N 17:37 / 05.03.26 |
192.00 | -5.51% | |
|
Straumann N 17:31 / 05.03.26 |
84.88 | -3.76% | |
|
VAT N 17:31 / 05.03.26 |
521.20 | -3.01% | |
|
Roche I 17:31 / 05.03.26 |
362.20 | -2.74% | |
|
Belimo N 17:38 / 05.03.26 |
710.00 | -2.67% |
Management Transaktionen
| Titel | Typ | Mio. | Kurs | |
|---|---|---|---|---|
| 05.03.26 | Luzerner Kantonalbank AG | Verk. | 0.53 | 106.82 |
| 04.03.26 | AEVIS VICTORIA SA | Kauf | 0.01 | 13.23 |
| 04.03.26 | VAT Group AG | Verk. | 0.32 | 537.05 |
| 04.03.26 | Luzerner Kantonalbank AG | Verk. | 0.21 | 105.91 |
| 04.03.26 | VAT Group AG | Verk. | 0.14 | 540.58 |
| 04.03.26 | UBS Group AG | Verk. | 2.48 | 31.04 |
| 03.03.26 | Elma Electronic AG | Kauf | 0.01 | 1'280.00 |
| 03.03.26 | TEMENOS AG | Verk. | 0.28 | 70.09 |
| 03.03.26 | Holcim Ltd | Kauf | 0.67 | 66.84 |
| 03.03.26 | Vontobel Holding AG | Verk. | 0.14 | 68.07 |