×

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
3M
156.90
-2.48%
227.57
0.88%
72.25
-1.50%
110.98
-1.87%
229.42
-2.87%
215.48
2.61%
282.34
3.38%
50.70
-1.00%
201.34
-0.36%
14.25
-0.27%
110.60
-1.67%
118.67
-1.55%
277.28
1.12%
102.23
-0.73%
44.16
-8.68%
165.48
-1.70%
51.81
-3.30%
175.05
-3.90%
152.77
-2.47%
71.09
-1.67%
210.91
-1.53%
299.72
-1.23%
299.68
-1.14%
66.74
-2.03%
130.59
-2.19%
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

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.

05.03.2026