Name Aktuell +/- Hoch Tief Monitor Vortag
3M Rg USD | USC
106.07 01:04:00
+1.42% +1.480
106.26 20:27:01
104.59 14:55:16
104.59 28.03.24
A.J.Gallagher Rg USD | USC
250.04 01:04:00
+0.91% +2.250
250.91 20:38:28
247.50 14:34:31
247.79 28.03.24
A.O.Smith Corp Rg USD | USC
89.46 01:04:00
+0.69% +0.610
89.62 20:59:25
88.73 14:37:29
88.85 28.03.24
113.66 01:04:00
+0.16% +0.180
114.02 20:30:42
112.93 16:47:50
113.48 28.03.24
AbbVie Rg USD | USC
182.10 01:04:00
+0.97% +1.750
182.30 20:59:05
180.30 14:31:12
180.35 28.03.24
Accenture-A Rg USD | USC
346.61 01:04:00
+1.66% +5.670
346.98 20:59:24
340.84 14:35:09
340.94 28.03.24
Adobe Rg EUR | STU
464.10 17:39:43
-0.17% -0.800
469.00 15:01:46
464.10 17:39:43
464.90 27.03.24
179.59 21:00:00
+0.97% +1.720
179.59 27.03.24
Aes Rg USD | USC
17.930 01:04:00
+3.94% +0.680
17.980 20:30:51
17.230 14:54:30
17.250 28.03.24
AFLAC Rg USD | USC
85.86 01:04:00
+0.28% +0.240
86.26 15:25:10
85.67 14:30:03
85.62 28.03.24
Agilent Tech Rg USD | USC
145.51 01:04:00
-1.26% -1.860
147.68 14:30:43
145.36 20:59:44
147.37 28.03.24
242.27 01:04:00
+0.39% +0.940
243.45 18:13:57
240.78 14:50:03
243.10 28.03.24
Airbnb Rg-A USD | NDB
166.41 21:00:00
-0.59% -0.980
166.41 27.03.24
Akamai Technolog Rg USD | NQPN
0.00%
Albemarle Rg USD | USC
131.74 01:04:00
+2.28% +2.940
132.42 20:55:10
127.27 15:20:29
128.80 28.03.24
Alexandria REIT Rg USD | USC
128.91 01:04:00
+0.96% +1.230
129.65 15:33:39
128.36 17:49:41
127.68 28.03.24
327.90 21:00:00
+2.49% +7.960
327.90 27.03.24
Allegion Rg USD | USC
134.71 01:04:00
+0.35% +0.470
135.05 14:31:42
133.84 19:44:22
134.24 28.03.24
Alliant Energy Rg EUR | STU
46.20 15:30:46
+4.05% +1.800
46.40 08:05:55
46.20 15:30:46
44.40 27.03.24
Allstate Rg USD | USC
173.01 01:04:00
+1.87% +3.170
173.47 17:23:28
171.10 14:54:27
169.84 28.03.24
Alphab Rg-C-NV USD | NDB
151.94 21:00:00
+0.16% +0.240
151.94 27.03.24
Alphabet-A Rg CHF | SWX
1'077.82 12:03:12
+1.30% +13.820
2'522.35 09.06.22
Altria Group Rg USD | USC
43.62 01:04:00
-0.09% -0.040
43.95 14:35:39
43.60 20:59:58
43.66 28.03.24
Am Electric Rg USD | NDB
84.80 21:00:00
+2.81% +2.320
84.80 27.03.24
Amazon.Com Rg USD | NDB
179.83 21:00:00
+0.86% +1.530
179.83 27.03.24
Amcor Rg USD | USC
9.510 01:04:00
+0.32% +0.030
9.560 14:35:00
9.480 14:30:00
9.480 28.03.24
Amer Tower REIT Rg USD | USC
197.59 01:04:00
+0.11% +0.210
198.37 14:30:00
196.01 18:44:01
197.38 28.03.24
Amer Wtr Works Rg USD | USC
122.21 01:04:00
+0.58% +0.710
122.38 20:59:18
120.44 15:49:36
121.50 28.03.24
Ameren Rg USD | USC
73.96 01:04:00
+1.11% +0.810
74.07 20:59:42
72.89 14:55:01
73.15 28.03.24
31.96 17:13:46
+16.43% +4.510
31.36 28.06.19
227.69 01:04:00
-0.03% -0.060
228.46 14:30:02
226.34 16:12:12
227.75 28.03.24
78.17 01:04:00
-0.22% -0.170
78.70 14:30:09
78.14 20:59:59
78.34 28.03.24
438.44 01:04:00
+0.56% +2.460
440.64 17:05:46
435.28 14:30:00
435.98 28.03.24
AMETEK Rg USD | USC
182.90 01:04:00
-0.45% -0.820
183.89 15:12:07
182.56 17:35:46
183.72 28.03.24
Amgen Rg USD | NDB
286.30 21:00:00
+1.61% +4.530
286.30 27.03.24
Amphenol Rg-A USD | USC
115.35 01:04:00
+0.04% +0.050
117.00 14:30:35
114.99 15:30:40
115.30 28.03.24
Analog Devices Rg USD | UTC
197.79 01:00:00
+2.31% +4.460
198.57 17:02:49
193.93 14:30:01
193.33 28.03.24
Ansys Rg EUR | STU
319.40 08:05:53
-0.06% -0.200
319.40 08:05:53
319.40 08:05:53
319.60 27.03.24
Aon-A Rg USD | USC
333.72 01:04:00
-0.02% -0.070
336.06 20:33:53
333.58 20:59:57
333.79 28.03.24
APA Rg USD | NDB
33.71 21:00:00
+2.52% +0.830
33.71 27.03.24
Apple Rg USD | NDB
173.31 21:00:00
+2.12% +3.600
173.31 27.03.24
208.00 21:00:00
+0.64% +1.330
208.00 27.03.24
Aptiv Rg USD | USC
79.65 01:04:00
+1.28% +1.010
79.84 15:07:49
78.47 14:30:58
78.64 28.03.24
Arch Cap Grp Rg EUR | STU
84.00 08:05:50
+0.60% +0.500
84.00 08:05:50
84.00 08:05:50
83.50 27.03.24
62.81 01:04:00
-0.29% -0.180
63.42 14:31:51
62.63 15:09:31
62.99 28.03.24
Arista Networks Rg USD | USC
289.98 01:04:00
+0.54% +1.570
292.94 14:47:02
286.01 14:30:03
288.41 28.03.24
Assurant Rg USD | USC
188.24 01:04:00
+0.44% +0.830
189.48 15:36:07
187.38 14:32:09
187.41 28.03.24
AT&T Rg USD | USC
17.600 01:04:00
+0.28% +0.050
17.700 14:39:13
17.520 15:03:23
17.550 28.03.24
118.87 01:04:00
+0.52% +0.610
119.05 20:59:09
117.89 16:32:43
118.26 28.03.24
Autodesk Inc Rg USD | NDB
260.97 21:00:00
-0.27% -0.700
260.97 27.03.24
Automatic Data P Rg USD | NQPN
0.00%
Autozone Rg USD | USC
3'151.65 01:04:00
-1.29% -41.14
3'198.59 14:30:00
3'151.55 19:40:22
3'192.79 28.03.24
Avery Dennison Rg USD | USC
223.25 01:04:00
-0.44% -0.990
225.26 14:45:41
223.07 19:43:50
224.24 28.03.24
185.56 01:04:00
+1.02% +1.870
186.72 15:32:02
184.81 14:30:00
183.69 28.03.24
Axon Enterprise Rg USD | NQPN
0.00%
Baker Hughes Rg-A USD | NQPN
0.00%
Ball Rg USD | USC
67.36 01:04:01
+0.33% +0.220
67.85 18:02:59
67.07 14:30:44
67.14 28.03.24
Bank of America Rg USD | USC
37.92 01:04:00
+0.29% +0.110
38.00 20:59:09
37.42 14:55:41
37.81 28.03.24
57.62 01:04:00
+1.21% +0.690
57.89 20:30:37
57.05 14:30:00
56.93 28.03.24
Bath&Body Works Rg USD | USC
50.02 01:04:01
+1.15% +0.570
50.17 20:55:17
49.30 14:49:06
49.45 28.03.24
Baxter Intl Rg USD | USC
42.74 01:04:00
+0.12% +0.050
43.12 14:35:00
42.61 17:47:45
42.69 28.03.24
247.45 01:04:00
+0.37% +0.920
248.42 20:03:46
245.33 14:30:00
246.53 28.03.24
420.52 01:04:01
+0.86% +3.590
421.44 20:51:55
415.85 15:00:37
416.93 28.03.24
Best Buy Rg USD | USC
82.03 01:04:00
+0.20% +0.160
82.96 15:17:33
81.67 19:48:27
81.87 28.03.24
Bio-Rad Lab-A USD | USC
345.87 01:04:00
-1.06% -3.690
350.32 14:30:00
345.05 16:00:01
349.56 28.03.24
Bio-Techne Rg USD | UTC
70.39 01:00:00
+1.40% +0.970
70.77 16:29:45
69.28 14:31:58
69.42 28.03.24
Biogen Rg CHF | SWX
232.00 16:07:17
+0.87% +2.000
222.00 28.09.22
Blackrock Rg USD | USC
833.70 01:04:00
-0.17% -1.420
838.68 16:33:02
831.02 20:50:53
835.12 28.03.24
Blackstone Rg USD | USC
131.37 01:04:01
+0.37% +0.480
131.75 19:13:49
130.42 16:14:29
130.89 28.03.24
Boeing Co Rg USD | USC
192.99 01:04:00
+0.54% +1.040
193.38 20:14:07
191.20 14:39:06
191.95 28.03.24
Booking Hldg Rg USD | UTC
3'627.88 01:00:00
-1.24% -45.62
3'694.64 15:06:26
3'618.40 20:50:00
3'673.50 28.03.24
BorgWarner Rg USD | USC
34.74 01:04:01
+0.12% +0.040
34.97 15:03:06
34.56 14:30:00
34.70 28.03.24
65.31 01:04:01
+3.42% +2.160
65.53 20:57:35
63.31 14:30:08
63.15 28.03.24
68.49 01:04:01
-0.19% -0.130
68.92 20:32:33
68.33 14:39:47
68.62 28.03.24
204.86 01:04:01
+0.50% +1.020
205.61 20:31:03
204.04 14:45:58
203.84 28.03.24
54.23 01:04:00
+1.84% +0.980
54.48 19:08:47
53.39 14:30:00
53.25 28.03.24
Broadcom Rg EUR | STU
1'217.60 15:09:51
+0.76% +9.200
1'217.60 15:09:51
1'214.60 08:05:50
1'208.40 27.03.24
Brown & Brown Rg USD | USC
87.54 01:04:01
+0.32% +0.280
87.99 15:16:40
87.19 14:35:00
87.26 28.03.24
Brown NVtgRg-B USD | USC
51.62 01:04:00
-0.81% -0.420
52.45 14:30:02
51.60 17:32:05
52.04 28.03.24
208.55 01:04:01
-0.54% -1.130
211.12 15:04:04
207.01 14:40:04
209.68 28.03.24
Bunge Global Rg USD | USC
102.52 01:04:00
+0.10% +0.100
103.67 17:07:19
102.36 14:50:11
102.42 28.03.24
74.32 21:00:00
+2.05% +1.490
74.32 27.03.24
Cadence Design Rg EUR | STU
288.80 17:02:21
+0.14% +0.400
289.00 12:04:35
286.80 15:24:03
288.40 27.03.24
Caesr Entmt Rg USD | NDB
43.36 21:00:00
+1.52% +0.650
43.36 27.03.24
Camden REIT-SBI Rg USD | USC
98.40 01:04:00
+1.28% +1.240
98.73 15:32:09
97.67 14:30:00
97.16 28.03.24
Campbell Soup Rg USD | USC
44.45 01:04:00
+0.86% +0.380
44.80 14:37:16
44.27 14:30:00
44.07 28.03.24
148.89 01:04:00
+3.03% +4.380
149.28 20:46:18
145.00 14:30:00
144.51 28.03.24
Cardinal Health Rg USD | USC
111.90 01:04:00
-0.12% -0.13940
112.53 14:30:01
111.23 15:15:37
112.54 28.03.24
CarMax Rg USD | USC
87.11 01:04:00
+0.15% +0.130
88.22 14:36:19
86.92 14:54:11
86.98 28.03.24
Carnival USD | USC
16.340 01:04:00
-4.94% -0.850
17.13080 14:30:42
16.310 20:58:15
17.190 28.03.24
Carrier Global Rg USD | USC
58.13 01:04:00
+0.78% +0.450
58.23 20:27:05
57.50 14:39:38
57.68 28.03.24
Catalent Rg USD | USC
56.45 01:04:01
-0.05% -0.030
56.76 14:30:47
56.38 18:36:50
56.48 28.03.24
Caterpillar Rg USD | USC
366.43 01:04:00
+0.49% +1.780
367.22 20:58:04
363.53 14:37:16
364.65 28.03.24
Cboe Glbl Mkt Rg USD | USC
183.73 01:04:01
+1.98% +3.560
183.73 21:00:00
179.94 14:35:00
180.17 28.03.24
CBRE Group Rg-A USD | USC
97.24 01:04:00
+0.41% +0.400
98.06 14:32:51
97.18 18:52:08
96.84 28.03.24
CDW Rg EUR | HAJ
234.00 08:58:23
0.00% 0.000
234.00 27.03.24
Celanese Rg USD | USC
171.86 01:04:00
+1.31% +2.220
172.16 20:54:53
169.71 14:55:15
169.64 28.03.24
Cencora Rg USD | USC
242.99 01:04:00
-0.67% -1.650
244.64 14:30:01
239.79 15:20:00
244.64 28.03.24
Centene Rg USD | USC
78.48 01:04:00
+0.17% +0.130
78.91 14:31:53
78.29 15:57:26
78.35 28.03.24
28.49 01:04:00
+0.71% +0.200
28.54 20:59:25
28.23 14:30:12
28.29 28.03.24
83.21 01:04:00
+0.73% +0.600
83.94 17:23:58
81.92 15:21:00
82.61 28.03.24
Charles Riv Lab Rg USD | USC
270.95 01:04:00
+0.59% +1.580
272.19 17:33:16
267.23 14:35:18
269.37 28.03.24
Charles Schwab Rg USD | USC
72.34 01:04:00
-0.06% -0.040
72.60 14:30:03
71.70 15:20:54
72.38 28.03.24
Charter Comm Rg-A USD | UTC
290.63 01:00:00
-0.98% -2.880
293.45 14:31:21
286.68 16:48:20
293.51 28.03.24
Chevron Rg USD | USC
157.74 01:04:00
+0.89% +1.390
158.19 19:11:05
156.37 15:20:43
156.35 28.03.24
2'906.77 01:04:00
-0.57% -16.690
2'945.00 14:31:01
2'903.01 20:59:56
2'923.46 28.03.24
Chubb N USD | USC
259.13 01:04:00
+0.24% +0.630
259.92 20:26:53
257.97 16:43:39
258.50 28.03.24
Church & Dwight Rg USD | USC
104.31 01:04:00
+0.10% +0.100
104.70 14:30:00
103.89 14:55:10
104.21 28.03.24
111.20 08:04:55
0.00% 0.000
111.20 27.03.24
Cintas Rg EUR | STU
634.60 20:59:54
-0.06% -1.400
635.20 14:22:35
629.20 08:06:01
634.60 27.03.24
Cisco Systems Rg USD | NQPN
0.00%
Citigroup Rg USD | USC
63.24 01:04:00
+0.78% +0.490
63.37 20:00:12
62.58 14:56:29
62.75 28.03.24
36.29 01:04:00
+1.31% +0.470
36.35 20:59:18
35.69 14:55:25
35.82 28.03.24
Clorox Co. Rg USD | USC
153.11 01:04:00
+0.24% +0.370
153.87 14:37:47
152.24 17:00:48
152.74 28.03.24
CME Group Rg-A USD | NQPN
0.00%
CMS Energy Corp Rg USD | USC
60.34 01:04:00
+0.70% +0.420
60.39 20:59:24
59.73 14:55:18
59.92 28.03.24
184.89 21:00:00
-0.28% -0.520
184.89 27.03.24
Coca-Cola Co Rg USD | USC
61.18 01:04:00
+0.25% +0.150
61.26 14:36:01
61.00 15:04:25
61.03 28.03.24
73.15 10:02:15
+3.03% +2.150
61.26 28.06.19
90.05 01:04:00
+0.11% +0.100
90.37 14:35:10
89.90 20:50:58
89.95 28.03.24
Comcast-A USD | UTC
43.35 01:00:00
+0.65% +0.280
43.59 14:40:10
43.12 15:30:42
43.07 28.03.24
Comerica Inc Rg USD | USC
54.99 01:04:00
+1.40% +0.760
55.14 20:54:47
54.05 14:55:21
54.23 28.03.24
ConAgra Foods Rg USD | USC
29.64 01:04:00
+0.51% +0.150
29.76 14:35:29
29.50 19:48:56
29.49 28.03.24
ConocoPhillips Rg USD | USC
127.28 01:04:00
+0.35% +0.440
128.64 14:31:46
126.71 15:09:45
126.84 28.03.24
90.81 01:04:00
+0.84% +0.760
90.90 20:59:15
89.79 14:54:42
90.05 28.03.24
271.76 01:04:01
-0.10% -0.280
273.00 14:30:01
269.71 17:34:05
272.04 28.03.24
Cooper Co Rg USD | UTC
101.46 01:00:00
-0.37% -0.380
102.17 14:30:00
101.30 15:19:32
101.84 28.03.24
Copart Rg USD | NQPN
0.00%
Corning Inc Rg USD | USC
32.96 01:04:01
-0.18% -0.060
33.32 14:34:47
32.88 17:52:05
33.02 28.03.24
Corpay Rg-B USD | USC
308.54 01:04:00
+0.99% +3.020
309.77 20:47:31
304.48 14:30:01
305.52 28.03.24
Corteva Rg USD | USC
57.67 01:04:00
+1.18% +0.670
58.18 18:58:54
57.08 15:06:16
57.00 28.03.24
CoStar Group Rg USD | UTC
96.60 01:00:00
+0.39% +0.380
97.64 15:45:01
96.13 14:38:53
96.22 28.03.24
Costco Whsl Rg USD | NQPN
0.00%
Coterra Energy Rg USD | USC
27.88 01:04:00
+0.07% +0.020
28.05 14:31:49
27.76 14:55:44
27.86 28.03.24
105.83 01:04:00
+0.23% +0.240
106.52 15:30:08
105.25 14:53:16
105.59 28.03.24
CSX Rg USD | UTC
37.07 01:00:00
+0.62% +0.230
37.18 20:26:22
36.69 15:22:50
36.84 28.03.24
Cummins Rg USD | USC
294.65 01:04:00
-0.01% -0.040
296.67 14:30:21
292.90 19:48:07
294.69 28.03.24
CVS Health Rg USD | USC
79.76 01:04:00
+0.42% +0.330
80.75 14:35:31
79.32 15:51:53
79.43 28.03.24
D R Horton Rg USD | USC
164.55 01:04:00
+1.54% +2.500
165.21 17:06:02
162.10 14:30:21
162.05 28.03.24
Danaher Rg USD | USC
249.72 01:04:00
+0.38% +0.950
251.06 20:31:12
247.20 14:38:55
248.77 28.03.24
167.15 01:04:00
+0.11% +0.180
168.00 14:32:34
166.91 14:54:45
166.97 28.03.24
DaVita Rg USD | USC
138.05 01:04:00
+0.88% +1.200
138.14 20:59:40
136.96 14:31:17
136.85 28.03.24
Dayforce Rg USD | USC
66.21 01:04:01
+0.24% +0.160
66.45 14:30:00
65.65 16:11:03
66.05 28.03.24
Deckers Outdoor Rg USD | USC
941.26 01:04:00
+0.36% +3.360
948.89 15:43:05
936.61 14:30:01
937.90 28.03.24
Deere & Co Rg USD | USC
410.74 01:04:00
+0.39% +1.600
413.32 14:34:28
408.58 14:30:00
409.14 28.03.24
Delta Air Lines Rg USD | USC
47.87 01:04:00
+1.18% +0.560
48.06 15:41:51
47.25 14:30:00
47.31 28.03.24
DENTSPLY SIRONA Rg USD | NQPN
0.00%
Devon Energy Rg USD | USC
50.18 01:04:00
+1.46% +0.720
50.29 20:30:18
49.72 15:12:02
49.46 28.03.24
Dexcom Rg EUR | STU
130.10 10:43:31
+0.05% +0.060
130.10 10:43:31
128.50 08:05:57
130.04 27.03.24
Diamondback Eng Rg EUR | STU
182.12 15:30:45
+1.73% +3.100
183.70 13:50:31
181.18 08:05:54
179.02 27.03.24
144.04 01:04:00
+0.21% +0.300
144.50 16:42:36
142.73 20:05:24
143.74 28.03.24
131.09 01:04:00
+2.41% +3.090
131.65 20:48:02
127.61 14:30:08
128.00 28.03.24
Dollar General Rg USD | USC
156.06 01:04:00
+1.20% +1.850
156.57 17:45:45
153.64 14:41:00
154.21 28.03.24
Dollar Tree Rg USD | UTC
133.15 01:00:00
+0.49% +0.650
133.94 20:54:50
132.16 14:31:03
132.50 28.03.24
Dominion Energy Rg USD | USC
49.19 01:04:00
+1.38% +0.670
49.35 20:31:15
48.44 14:55:21
48.52 28.03.24
Domino's Pizza Rg USD | USC
496.88 01:04:00
+0.97% +4.750
497.14 20:59:29
489.77 14:34:08
492.13 28.03.24
Dover Corp Rg USD | USC
177.19 01:04:00
-0.02% -0.030
178.02 19:58:31
176.46 17:39:45
177.22 28.03.24
Dow Rg USD | USC
57.93 01:04:00
-0.36% -0.210
58.44 14:31:13
57.80 18:14:29
58.14 28.03.24
Dte Energy Rg USD | USC
112.14 01:04:00
+0.75% +0.840
112.31 20:59:40
110.97 14:56:55
111.30 28.03.24
Duke Energy Rg USD | USC
96.71 01:04:00
+0.65% +0.620
96.85 20:59:14
95.77 14:52:57
96.09 28.03.24
DuPont de Nem Rg USD | USC
76.67 01:04:00
+0.22% +0.170
77.05 20:27:35
76.43 14:30:00
76.50 28.03.24
100.22 01:04:00
+0.64% +0.640
100.61 20:01:36
99.21 14:30:02
99.58 28.03.24
312.68 01:04:00
-0.55% -1.720
314.75 14:30:01
312.00 19:25:24
314.40 28.03.24
eBay Rg USD | NDB
51.92 21:00:00
+1.64% +0.840
51.92 27.03.24
Ecolab Inc Rg USD | USC
230.90 01:04:00
-0.37% -0.860
231.57 14:30:00
230.05 17:40:48
231.76 28.03.24
Edison Intl Rg USD | USC
70.73 01:04:00
+1.92% +1.330
70.84 20:59:34
69.39 14:30:54
69.40 28.03.24
95.56 01:04:00
+0.43% +0.410
96.12 14:49:41
94.87 16:47:45
95.15 28.03.24
Electronic Arts Rg EUR | STU
121.16 08:02:43
+0.12% +0.140
121.16 08:02:43
121.16 08:02:43
121.02 27.03.24
Elevance Health Rg USD | USC
518.54 01:04:01
-0.27% -1.420
521.18 16:17:06
517.96 14:53:55
519.96 28.03.24
Eli Lilly & Co Rg USD | USC
777.96 01:04:00
-0.03% -0.220
793.67 14:55:51
776.44 20:59:59
778.18 28.03.24
113.42 01:04:00
-0.03% -0.030
113.89 14:37:08
113.04 15:27:13
113.45 28.03.24
Enphase Energy Rg USD | NQPN
0.00%
Entergy Rg USD | USC
105.68 01:04:00
+0.76% +0.800
105.80 20:59:37
104.79 14:55:46
104.88 28.03.24
EOG Resources Rg USD | USC
127.84 01:04:00
+1.15% +1.450
128.47 20:30:16
126.90 15:10:58
126.39 28.03.24
EPAM Systems Rg USD | USC
276.16 01:04:00
-0.08% -0.210
281.62 14:42:01
273.81 16:00:05
276.37 28.03.24
EQT Rg USD | USC
37.07 01:04:00
+2.77% +1.000
37.40 19:06:20
36.12 15:04:18
36.07 28.03.24
63.11 01:04:00
+0.86% +0.540
63.45 15:31:51
62.76 14:30:01
62.57 28.03.24
Equifax Inc Rg USD | USC
267.52 01:04:00
+1.95% +5.120
268.05 20:59:01
263.61 14:30:00
262.40 28.03.24
Equinix REIT Rg USD | UTC
825.33 01:00:00
+1.23% +10.020
827.43 20:57:30
813.00 14:53:31
815.31 28.03.24
Essex Prop REIT Rg USD | USC
244.81 01:04:00
+1.41% +3.400
245.62 15:35:39
242.45 14:31:41
241.41 28.03.24
Estee Lauder Rg-A USD | USC
154.15 01:04:00
+6.28% +9.110
155.05 18:53:03
148.54 14:35:18
145.04 28.03.24
Etsy Rg USD | UTC
68.72 01:00:00
+1.07% +0.730
69.65 16:26:03
67.79 14:40:29
67.99 28.03.24
Everest Group Rg USD | USC
397.50 01:04:01
+0.43% +1.710
399.88 19:57:52
396.30 14:51:05
395.79 28.03.24
Evergy Rg USD | NQPN
0.00%
59.77 01:04:00
+1.34% +0.790
59.99 20:31:16
58.80 14:55:16
58.98 28.03.24
Exelon Rg EUR | HAJ
33.72 08:13:13
-0.58% -0.1950
33.72 27.03.24
Expedia Group Rg USD | UTC
137.75 01:00:00
-0.89% -1.240
139.90 14:59:02
137.59 20:50:00
138.99 28.03.24
121.57 01:04:01
+0.27% +0.330
122.41 14:32:50
121.28 15:43:48
121.24 28.03.24
147.00 01:04:00
+0.17% +0.250
148.62 14:34:13
146.14 20:50:02
146.75 28.03.24
Exxon Mobil Rg USD | USC
116.24 01:04:00
+1.10% +1.270
116.45 20:59:05
115.06 14:52:01
114.97 28.03.24
F5 Rg USD | NQPN
0.00%
454.39 01:04:00
+1.57% +7.010
455.22 20:50:00
447.64 16:12:11
447.38 28.03.24
Fair Isaac Rg USD | USC
1'249.61 01:04:00
-0.71% -8.900
1'276.48 14:51:44
1'248.57 20:59:58
1'258.51 28.03.24
Fastenal Rg EUR | STU
71.97 15:30:47
+1.57% +1.110
71.97 15:30:47
71.15 08:05:52
70.86 27.03.24
Fd Rlty Inv-SBI Rg USD | USC
102.12 01:04:00
+0.57% +0.580
103.19 15:32:26
101.67 19:09:22
101.54 28.03.24
Fedex Rg USD | USC
289.74 01:04:00
+0.65% +1.860
290.44 20:40:15
286.46 14:30:02
287.88 28.03.24
74.18 01:04:00
+0.98% +0.720
74.75 20:47:03
73.61 14:30:00
73.46 28.03.24
33.80 08:05:50
+1.81% +0.600
33.80 08:05:50
33.80 08:05:50
33.20 27.03.24
First Solar Rg USD | NQPN
0.00%
Firstenergy Rg USD | USC
38.62 01:04:00
+0.42% +0.160
38.71 16:17:27
38.33 14:55:17
38.46 28.03.24
Fiserv Inc Rg USD | USC
159.82 01:04:00
+0.31% +0.490
159.99 17:22:11
158.88 18:45:20
159.33 28.03.24
FMC Corp Rg USD | USC
63.70 01:04:00
+1.59% +1.000
64.33 19:30:08
62.43 14:49:05
62.70 28.03.24
Ford Motor Rg USD | USC
13.280 01:04:00
+1.68% +0.220
13.300 16:32:04
13.050 14:30:41
13.060 28.03.24
Fortinet Rg USD | NDB
67.27 21:00:00
-0.27% -0.180
67.27 27.03.24
Fortive Rg USD | USC
86.02 01:04:00
0.00% 0.000
86.21 20:59:08
85.66 16:09:04
86.02 28.03.24
Fox Rg-A USD | NDB
31.17 21:00:00
+1.93% +0.590
31.17 27.03.24
Fox Rg-B EUR | STU
26.40 08:05:51
+2.33% +0.600
26.40 08:05:51
26.40 08:05:51
25.80 27.03.24
28.11 01:04:00
+1.74% +0.480
28.15 20:59:51
27.64 14:30:00
27.63 28.03.24
47.02 01:04:00
+2.48% +1.140
47.19 16:28:43
45.96 14:55:30
45.88 28.03.24
Garmin N USD | USC
148.87 01:04:01
+0.60% +0.890
149.54 15:36:39
148.05 14:54:14
147.98 28.03.24
Gartner Rg USD | USC
476.67 01:04:00
-0.87% -4.170
484.98 15:00:18
476.02 20:59:58
480.84 28.03.24
GE Hltc Tech Rg EUR | STU
83.00 15:30:48
+0.61% +0.500
83.00 08:06:19
82.50 13:08:47
82.50 27.03.24
Gen Digital Rg USD | UTC
22.40 01:00:00
+1.36% +0.300
22.44 19:13:07
22.15 14:30:01
22.10 28.03.24
Generac Hldgs Rg USD | USC
126.14 01:04:00
+1.24% +1.550
127.56 15:52:17
124.76 14:31:16
124.59 28.03.24
175.53 01:04:00
-2.55% -4.590
179.97 14:30:00
174.33 18:30:33
180.12 28.03.24
General Mills Rg USD | USC
69.97 01:04:01
+0.45% +0.310
70.66 15:41:51
69.82 14:32:09
69.66 28.03.24
General Motors Rg USD | USC
45.35 01:04:00
+1.70% +0.760
45.54 14:35:30
44.60 14:30:00
44.59 28.03.24
282.49 01:04:00
+0.21% +0.590
283.15 20:30:52
281.28 14:44:15
281.90 28.03.24
154.93 01:04:00
-0.17% -0.260
155.91 16:23:19
154.54 20:50:55
155.19 28.03.24
Gilead Sciences Rg USD | NDB
73.01 21:00:00
+0.83% +0.600
73.01 27.03.24
Global Payments Rg USD | USC
133.66 01:04:00
+1.43% +1.890
133.89 20:57:27
132.08 14:38:41
131.77 28.03.24
Globe Life Rg USD | USC
116.37 01:04:01
-0.20% -0.230
117.25 14:31:39
115.70 17:58:54
116.60 28.03.24
417.69 01:04:00
+0.59% +2.440
419.20 14:31:21
414.98 15:26:12
415.25 28.03.24
Halliburton Rg USD | USC
39.42 01:04:00
+1.52% +0.590
39.60 20:36:45
39.13 14:30:00
38.83 28.03.24
103.05 01:04:00
+0.73% +0.750
103.27 20:59:05
102.29 14:55:01
102.30 28.03.24
Hasbro Inc Rg USD | UTC
56.52 01:00:00
+0.07% +0.040
57.04 14:35:01
56.16 17:01:31
56.48 28.03.24
HCA Healthcare Rg USD | USC
333.53 01:04:00
+0.55% +1.840
334.49 20:54:44
330.74 16:12:29
331.69 28.03.24
Healthpeak REIT Rg USD | USC
18.750 01:04:00
+2.40% +0.440
18.800 15:32:06
18.350 14:30:01
18.310 28.03.24
Henry Schein Rg USD | UTC
75.52 01:00:00
+0.49% +0.370
76.15 17:02:57
74.64 14:33:53
75.15 28.03.24
Hershey Rg USD | USC
194.50 01:04:00
+0.41% +0.790
196.77 17:06:38
194.27 20:56:11
193.71 28.03.24
Hess Rg USD | USC
152.64 01:04:00
+1.39% +2.090
152.88 14:32:34
150.91 14:51:55
150.55 28.03.24
213.31 01:04:00
-0.48% -1.030
215.79 15:03:44
213.05 18:55:12
214.34 28.03.24
Hologic Rg EUR | MUC
70.14 08:00:09
+1.04% +0.720
70.14 27.03.24
Home Depot Rg USD | USC
383.60 01:04:00
-0.59% -2.290
387.61 14:30:04
379.72 15:39:37
385.89 28.03.24
Honeywell Intl Rg USD | UTC
205.25 01:00:00
+0.06% +0.120
206.82 14:31:48
205.18 20:59:56
205.13 28.03.24
Hormel Foods Rg USD | USC
34.89 01:04:00
+0.11% +0.040
35.12 15:12:56
34.77 14:44:56
34.85 28.03.24
20.61 21:00:00
+1.68% +0.340
20.61 27.03.24
Howmet Aerspc Rg USD | USC
68.43 01:04:00
+0.51% +0.350
68.74 20:41:15
68.01 14:37:00
68.08 28.03.24
HP Enterprise Rg USD | USC
17.730 01:04:00
+0.34% +0.060
17.8550 14:41:52
17.690 14:31:57
17.670 28.03.24
HP Rg USD | USC
30.22 01:04:00
+0.33% +0.100
30.37 20:30:17
30.03 15:25:50
30.12 28.03.24
Hubbell Rg USD | USC
415.05 01:04:00
+0.29% +1.190
417.21 15:01:41
412.56 14:38:47
413.86 28.03.24
Humana Rg USD | USC
346.72 01:04:00
-0.80% -2.780
350.94 14:31:31
345.89 20:56:27
349.50 28.03.24
291.47 01:04:00
+0.59% +1.720
293.17 20:50:00
289.58 14:38:49
289.75 28.03.24
12.720 08:05:49
+3.33% +0.410
12.720 08:05:49
12.720 08:05:49
12.310 27.03.24
IBM Rg USD | USC
190.96 01:04:00
+0.08% +0.160
191.93 14:42:05
190.34 17:24:15
190.80 28.03.24
Idex Corp Rg USD | USC
244.02 01:04:00
-0.44% -1.070
245.70 15:03:43
243.80 17:39:37
245.09 28.03.24
IDEXX Labs Rg USD | NDB
539.57 21:00:00
+1.69% +8.970
539.57 27.03.24
268.33 01:04:00
+0.04% +0.120
269.69 14:33:26
267.37 17:46:03
268.21 28.03.24
Illumina Rg EUR | STU
127.06 08:02:44
+0.65% +0.820
127.06 08:02:44
127.06 08:02:44
126.24 27.03.24
Incyte Rg USD | UTC
56.97 01:00:00
-0.26% -0.150
57.40 14:31:15
56.61 17:55:19
57.12 28.03.24
Ingersoll Rand Rg USD | USC
94.95 01:04:00
-0.33% -0.310
95.41 16:55:19
94.50 19:51:31
95.26 28.03.24
Insulet Rg CHF | BRX
279.89 18:00:00
+3.46% -2.840
149.12 27.03.24
Intel Rg USD | NQPN
0.00%
137.43 01:04:00
+0.33% +0.450
137.94 20:33:56
136.36 14:51:48
136.98 28.03.24
32.63 01:04:00
-0.43% -0.140
32.97 17:08:50
32.18 14:31:02
32.77 28.03.24
85.99 01:04:00
+0.41% +0.350
86.41 14:44:09
84.96 14:56:45
85.64 28.03.24
Intl Paper Rg USD | USC
39.02 01:04:00
-0.94% -0.370
39.48 14:30:03
38.60 15:50:22
39.39 28.03.24
Intuit Rg USD | UTC
650.00 01:00:00
+0.19% +1.260
655.00 15:01:31
647.73 14:31:56
648.74 28.03.24
399.09 01:00:00
-0.25% -1.010
402.50 14:31:03
397.06 18:57:11
400.10 28.03.24
Invesco Rg USD | USC
16.590 01:04:00
+0.85% +0.140
16.770 16:53:08
16.480 14:30:01
16.450 28.03.24
Invitation REIT Rg USD | USC
35.61 01:04:00
+2.03% +0.710
35.67 20:57:36
35.10 14:30:12
34.90 28.03.24
IQVIA Holdings Rg USD | USC
252.89 01:04:00
+0.13% +0.320
253.77 20:37:28
247.96 14:35:55
252.57 28.03.24
Iron Mount REIT Rg USD | USC
80.21 01:04:00
+0.09% +0.070
80.79 15:11:58
79.97 20:53:40
80.14 28.03.24
J.B.Hunt Transp Rg USD | NQPN
0.00%
Jabil Rg USD | USC
133.95 01:04:00
-1.46% -1.990
136.63 14:33:46
133.67 20:50:44
135.94 28.03.24
172.26 21:00:00
+3.53% +5.870
172.26 27.03.24
153.73 01:04:00
+0.52% +0.800
154.50 17:14:26
152.72 14:36:22
152.93 28.03.24
JM Smucker Rg USD | USC
125.87 01:04:00
+0.12% +0.150
127.15 14:34:18
125.57 14:54:49
125.72 28.03.24
Johnson Ctr Int Rg USD | USC
65.32 01:04:00
+0.69% +0.450
65.40 20:57:13
64.78 17:41:04
64.87 28.03.24
Johnson&Johnson Rg USD | USC
158.19 01:04:00
+0.15% +0.230
159.14 14:39:47
158.11 17:40:44
157.96 28.03.24
JPMorgan Chase Rg USD | USC
200.30 01:04:00
+0.39% +0.780
200.72 20:59:08
198.54 14:56:37
199.52 28.03.24
37.06 01:04:00
-0.59% -0.220
37.29 14:30:03
37.03 20:59:56
37.28 28.03.24
Kellanova Rg USD | USC
57.29 01:04:00
+1.13% +0.640
57.47 15:57:35
56.82 14:31:06
56.65 28.03.24
Kenvue Rg USD | USC
21.46 01:04:00
+0.05% +0.010
21.58 14:30:01
21.36 17:00:08
21.45 28.03.24
30.59 21:00:00
-0.46% -0.140
30.59 27.03.24
Keycorp Rg USD | USC
15.810 01:04:00
+1.09% +0.170
15.860 20:59:37
15.640 14:30:00
15.640 28.03.24
156.38 01:04:00
+0.35% +0.540
157.85 17:20:05
155.56 14:30:03
155.84 28.03.24
Kimberly-Clark Rg USD | USC
129.35 01:04:00
+1.63% +2.080
129.97 15:57:34
128.39 14:53:04
127.27 28.03.24
Kimco Rlty REIT Rg USD | USC
19.610 01:04:00
+1.29% +0.250
19.660 15:32:08
19.420 19:39:34
19.360 28.03.24
Kinder Morgan Rg-P USD | USC
18.340 01:04:00
+1.05% +0.190
18.430 20:24:56
18.150 15:20:42
18.150 28.03.24
KLA Rg USD | UTC
698.57 01:00:00
+0.24% +1.700
699.82 20:55:00
690.01 15:23:01
696.87 28.03.24
Kroger Rg USD | USC
57.13 01:04:00
+0.40% +0.230
57.36 14:35:49
56.91 15:26:17
56.90 28.03.24
L3Harris Tech Rg USD | USC
213.10 01:04:00
+0.28% +0.600
214.28 16:12:21
212.38 14:45:16
212.50 28.03.24
Laboratory Corp Rg USD | USC
218.46 01:04:00
+0.87% +1.890
218.67 20:57:09
215.64 14:49:26
216.57 28.03.24
889.10 08:05:56
+0.46% +4.100
889.10 08:05:56
889.10 08:05:56
885.00 27.03.24
106.53 01:04:00
+0.22% +0.230
107.50 15:52:56
106.01 19:49:25
106.30 28.03.24
Las Vegas Sands Rg USD | USC
51.70 01:04:00
+0.43% +0.220
52.20 16:02:56
51.54 17:55:54
51.48 28.03.24
Leidos Holdg Rg USD | USC
131.09 01:04:00
+0.42% +0.550
131.50 14:30:41
130.19 15:09:42
130.54 28.03.24
Lennar Rg-A USD | USC
171.98 01:04:00
+2.07% +3.480
172.59 17:27:15
168.75 14:35:02
168.50 28.03.24
Linde Rg USD | NQPN
0.00%
Live Nation Ent Rg USD | USC
105.77 01:04:00
-0.97% -1.040
107.24 14:35:01
105.48 20:54:36
106.81 28.03.24
LKQ Rg USD | UTC
53.41 01:00:00
+0.49% +0.260
53.68 16:25:04
53.13 19:40:17
53.15 28.03.24
Lockheed Martin Rg USD | USC
454.87 01:04:00
-0.42% -1.910
457.11 14:30:10
453.95 14:43:32
456.78 28.03.24
Loews Rg USD | USC
78.29 01:04:00
+0.24% +0.190
78.55 20:30:13
78.11 14:30:49
78.10 28.03.24
Lowe's Com Rg USD | USC
254.73 01:04:00
+0.55% +1.400
255.29 20:59:08
250.98 14:42:40
253.33 28.03.24
Lululemon Athl Rg USD | NQPN
0.00%
102.28 01:04:00
-0.65% -0.670
103.30 14:31:14
102.13 20:50:53
102.95 28.03.24
M&T Bank Rg USD | USC
145.44 01:04:00
+0.44% +0.640
146.21 20:00:31
144.15 14:55:40
144.80 28.03.24
Marathon Oil Rg USD | USC
28.34 01:04:00
+2.27% +0.630
28.39 20:54:54
27.88 14:49:17
27.71 28.03.24
Marathon Petro Rg USD | USC
201.50 01:04:00
+2.29% +4.510
202.05 20:57:34
195.95 14:48:55
196.99 28.03.24
217.75 21:00:00
+1.51% +3.230
217.75 27.03.24
Marriott Intl Rg-A EUR | STU
235.95 15:10:32
+0.81% +1.900
235.95 15:10:32
233.20 08:02:41
234.05 27.03.24
205.98 01:04:00
+0.18% +0.370
206.74 16:04:48
205.31 14:35:03
205.61 28.03.24
Martin Marietta Rg USD | USC
613.94 01:04:00
+0.34% +2.080
615.11 20:32:56
609.36 14:37:39
611.86 28.03.24
Masco Rg USD | USC
78.88 01:04:00
+1.32% +1.030
78.94 20:58:06
77.78 14:37:13
77.85 28.03.24
Mastercard Rg-A USD | USC
481.57 01:04:00
+0.76% +3.620
482.43 20:59:09
477.28 14:32:56
477.95 28.03.24
Match Group Rg EUR | STU
33.04 08:05:53
-0.33% -0.110
33.04 08:05:53
33.04 08:05:53
33.15 27.03.24
76.81 01:04:00
+1.03% +0.780
77.46 15:09:38
76.48 16:18:01
76.03 28.03.24
McDonald's Rg USD | USC
281.95 01:04:00
-0.02% -0.070
283.38 15:54:03
281.25 14:31:06
282.02 28.03.24
Mckesson Rg USD | USC
536.85 01:04:00
-0.45% -2.410
540.00 14:30:00
535.25 19:43:55
539.26 28.03.24
Medtronic Rg USD | USC
87.15 01:04:00
+0.26% +0.230
87.73 14:35:00
86.93 16:47:46
86.92 28.03.24
Merck Rg USD | USC
131.95 01:04:00
+0.15% +0.200
132.42 14:34:30
131.08 15:11:00
131.75 28.03.24
185.26 15:31:14
-0.37% -0.690
210.00 22.04.20
Metlife Rg USD | USC
74.11 01:04:00
+0.26% +0.190
74.40 14:35:26
73.89 14:55:50
73.92 28.03.24
1'331.29 01:04:00
-0.34% -4.550
1'342.44 15:15:03
1'331.27 20:59:54
1'335.84 28.03.24
MGM Resorts Itl Rg USD | USC
47.21 01:04:00
+1.31% +0.610
47.55 15:58:10
46.74 14:32:16
46.60 28.03.24
Microchip Tech Rg USD | NDB
89.19 21:00:00
+3.42% +2.950
89.19 27.03.24
117.89 01:00:00
-1.05% -1.2450350
119.63 14:41:38
117.35 14:59:59
119.25 28.03.24
Microsoft Rg USD | NQPN
0.00%
131.58 01:04:00
+0.60% +0.780
132.34 15:31:51
131.28 14:54:39
130.80 28.03.24
Moderna Rg EUR | STU
102.40 12:32:00
+2.85% +2.840
102.54 09:23:02
101.52 08:05:57
99.56 27.03.24
130.89 01:04:00
+1.53% +1.970
131.19 20:58:07
128.87 14:34:01
128.92 28.03.24
410.83 01:04:00
-1.86% -7.770
416.35 14:30:15
407.19 18:13:04
418.60 28.03.24
Molson Coors Rg-B USD | USC
67.25 01:04:00
-0.13% -0.090
67.78 14:37:22
66.94 16:56:42
67.34 28.03.24
Mondelez Intl Rg-A USD | UTC
70.00 01:00:00
-0.14% -0.100
70.58 14:31:40
69.83 18:14:13
70.10 28.03.24
617.20 08:05:01
0.00% 0.000
617.20 27.03.24
59.28 01:00:00
+0.14% +0.080
60.09 14:31:41
59.19 20:54:10
59.20 28.03.24
Moody's Rg USD | USC
393.03 01:04:00
+0.71% +2.790
395.54 16:47:07
391.16 14:55:30
390.24 28.03.24
Morgan Stanley Rg USD | USC
94.16 01:04:00
+0.71% +0.660
94.73 20:31:00
93.45 16:24:56
93.50 28.03.24
Mosaic Rg USD | USC
32.46 01:04:00
+1.41% +0.450
32.57 17:09:00
31.47 14:49:29
32.01 28.03.24
Motorola Soltn Rg USD | USC
354.98 01:04:00
+0.44% +1.570
355.39 20:30:37
351.90 14:53:25
353.41 28.03.24
MSCI Rg-A USD | USC
560.45 01:04:00
+0.62% +3.450
563.23 20:41:41
557.52 14:34:53
557.00 28.03.24
Nasdaq Rg USD | NQPN
0.00%
NetApp Rg USD | NDB
105.22 21:00:00
+0.48% +0.500
105.22 27.03.24
Netflix Rg CHF | SWX
358.70 17:02:55
+0.59% +2.110
450.00 01.02.22
Newmont Rg USD | USC
35.84 01:04:00
+1.67% +0.590
36.37 17:44:05
35.37 14:54:22
35.25 28.03.24
News Rg-A EUR | STU
24.00 10:34:32
+0.84% +0.200
24.00 08:15:09
24.00 08:15:09
23.80 27.03.24
News Rg-B USD | NMS
27.06 01:00:00
-0.26% -0.070
27.42 14:30:03
27.03 20:59:58
27.13 28.03.24
NextEra Energy Rg USD | USC
63.91 01:04:00
+0.19% +0.120
64.26 14:36:54
63.39 14:51:58
63.79 28.03.24
Nike -B- USD | USC
93.98 01:04:00
-0.16% -0.150
94.81 14:37:11
93.43 19:04:19
94.13 28.03.24
Nisource Rg USD | USC
27.66 01:04:00
+0.73% +0.200
27.72 20:59:40
27.39 14:55:16
27.46 28.03.24
Nordson Rg USD | NDB
273.74 21:00:00
+1.98% +5.310
273.74 27.03.24
254.87 01:04:00
+1.25% +3.150
255.77 19:07:24
250.38 15:24:24
251.72 28.03.24
Northern Trust Rg EUR | BEB
80.00 08:08:24
+1.27% +1.000
80.00 27.03.24
478.66 01:04:01
+0.27% +1.300
480.75 16:02:06
478.00 19:43:33
477.36 28.03.24
Norw Crs Line Rg USD | USC
20.93 01:04:00
-1.92% -0.410
21.35 14:31:42
20.90 20:27:33
21.34 28.03.24
NRG Energy Rg USD | USC
67.69 01:04:00
+1.61% +1.070
67.85 20:10:14
66.39 14:30:02
66.62 28.03.24
Nucor Rg USD | USC
197.90 01:04:00
-0.33% -0.660
199.00 14:30:01
196.50 14:56:25
198.56 28.03.24
NVIDIA Rg USD | NDB
902.50 21:00:00
-2.50% -23.11
902.50 27.03.24
NVR Rg USD | USC
8'099.96 01:04:00
+1.49% +119.22
8'158.99 16:04:24
8'010.00 14:31:07
7'980.74 28.03.24
247.77 01:00:00
+0.95% +2.330
248.31 20:55:02
245.00 14:31:28
245.44 28.03.24
O Reilly Auto Rg USD | UTC
1'128.88 01:00:00
-0.58% -6.640
1'142.72 15:12:59
1'125.63 19:42:42
1'135.52 28.03.24
64.99 01:04:00
+1.23% +0.790
65.13 19:10:59
64.36 15:20:42
64.20 28.03.24
403.00 08:05:01
0.00% 0.000
403.00 27.03.24
96.76 01:04:00
+1.68% +1.600
97.49 14:42:32
96.07 14:30:21
95.16 28.03.24
73.55 01:00:00
-2.72% -2.060
76.08 14:41:09
73.38 20:56:56
75.61 28.03.24
ONEOK Rg USD | USC
80.17 01:04:00
+0.72% +0.570
80.53 20:31:17
79.51 14:49:00
79.60 28.03.24
Oracle Rg USD | USC
125.61 01:04:00
+0.27% +0.340
126.17 20:18:19
125.20 14:37:07
125.27 28.03.24
Otis Worldwide Rg USD | USC
99.27 01:04:00
-0.59% -0.590
100.05 14:32:13
99.09 19:43:17
99.86 28.03.24
Paccar Rg EUR | STU
114.78 15:30:46
+1.07% +1.220
114.78 15:30:46
114.58 08:05:57
113.56 27.03.24
189.78 01:04:00
+0.44% +0.840
190.61 14:42:54
188.67 15:49:21
188.94 28.03.24
Palo Alto Net Rg EUR | STU
263.85 17:33:24
+1.54% +4.000
263.85 17:33:24
260.15 14:33:21
259.85 27.03.24
Paramount Glb Rg-B USD | NQPN
0.00%
Parker-Hannifin Rg USD | USC
555.79 01:04:00
-0.40% -2.260
557.31 15:04:13
553.14 14:38:36
558.05 28.03.24
Paychex Inc Rg USD | UTC
122.80 01:00:00
+1.05% +1.270
122.97 20:55:27
121.85 14:31:56
121.53 28.03.24
Paycom Software Rg USD | USC
199.01 01:04:00
+0.91% +1.790
201.80 18:48:09
197.79 14:34:51
197.22 28.03.24
PayPal Holdings Rg USD | UTC
66.99 01:00:00
+0.63% +0.420
67.72 17:27:34
66.43 14:33:33
66.57 28.03.24
Pentair Rg USD | USC
85.44 01:04:00
+0.49% +0.420
85.81 16:55:58
84.77 14:38:15
85.02 28.03.24
Pepsico Rg USD | NDB
173.57 21:00:00
+0.49% +0.840
173.57 27.03.24
Pfizer Rg USD | USC
27.75 01:04:00
-0.11% -0.030
28.12 18:43:42
27.72 14:54:41
27.78 28.03.24
PG&E Rg USD | USC
16.760 01:04:00
+0.12% +0.020
16.880 15:47:31
16.720 18:35:44
16.740 28.03.24
Philip Mrrs Int Rg USD | USC
91.62 01:04:00
-0.66% -0.610
92.70 14:30:17
91.55 20:59:59
92.23 28.03.24
Phillips 66 Rg USD | USC
163.34 01:04:00
+2.76% +4.380
163.79 20:57:35
158.84 14:56:30
158.96 28.03.24
74.73 01:04:00
+0.95% +0.700
74.79 20:59:40
73.90 16:47:35
74.03 28.03.24
Pioneer Natural Rg USD | USC
262.50 01:04:00
+0.96% +2.500
263.08 20:59:05
260.24 14:55:41
260.00 28.03.24
PNC Finl Ser Rg USD | USC
161.60 01:04:00
+1.02% +1.630
162.24 20:30:43
159.88 14:57:09
159.97 28.03.24
Pool Rg USD | NQPN
0.00%
PPG Industries Rg USD | USC
144.90 01:04:00
+0.25% +0.360
145.39 15:06:04
144.41 16:30:21
144.54 28.03.24
PPL Rg USD | USC
27.53 01:04:00
+0.40% +0.110
27.59 20:31:17
27.28 14:55:01
27.42 28.03.24
86.07 21:00:00
+1.87% +1.580
86.07 27.03.24
Procter&Gamble Rg USD | USC
162.25 01:04:00
-0.22% -0.360
163.14 14:32:32
161.70 14:54:43
162.61 28.03.24
206.82 01:04:00
+0.33% +0.670
208.19 15:16:41
206.39 19:37:01
206.15 28.03.24
Prologis REIT Rg USD | USC
130.22 01:04:00
+1.06% +1.360
130.54 20:29:57
129.10 16:47:47
128.86 28.03.24
117.40 01:04:01
+0.32% +0.380
117.92 14:35:05
117.08 16:30:31
117.02 28.03.24
PTC Rg USD | NQPN
0.00%
66.78 01:04:00
+0.20% +0.130
67.02 14:39:30
66.43 14:55:07
66.65 28.03.24
290.06 01:04:00
+0.68% +1.960
291.33 14:47:28
287.90 16:09:43
288.10 28.03.24
PulteGroup Rg USD | USC
120.62 01:04:00
+2.21% +2.610
120.89 20:55:01
118.09 14:36:45
118.01 28.03.24
Qorvo Rg EUR | STU
104.76 08:02:44
+0.21% +0.220
104.76 08:02:44
104.76 08:02:44
104.54 27.03.24
Qualcomm Rg USD | UTC
169.30 01:00:00
+0.10% +0.170
169.89 14:32:24
167.98 15:23:30
169.13 28.03.24
Quanta Services Rg USD | USC
259.80 01:04:00
+0.02% +0.050
261.34 14:50:00
259.06 14:34:01
259.75 28.03.24
133.11 01:04:00
+1.56% +2.050
133.41 19:58:16
131.18 14:30:00
131.06 28.03.24
Ralph Lauren Rg-A USD | USC
187.76 01:04:00
+0.68% +1.260
188.15 20:00:36
185.65 14:33:52
186.50 28.03.24
128.42 01:04:00
+1.16% +1.470
128.72 20:47:37
127.24 14:30:00
127.40 28.03.24
Realty Inm REIT Rg USD | USC
54.10 01:04:00
+1.10% +0.5870
54.20 15:32:06
53.62 14:30:01
53.77 28.03.24
56.00 15:30:48
+3.70% +2.000
56.00 15:30:48
55.50 08:06:20
54.00 27.03.24
893.00 16:34:52
+0.06% +0.500
900.50 09:48:21
890.50 08:05:57
892.50 27.03.24
21.04 01:04:00
+1.74% +0.360
21.08 20:57:27
20.68 14:30:01
20.68 28.03.24
191.44 01:04:00
-0.04% -0.080
192.06 16:49:36
191.02 19:44:48
191.52 28.03.24
Resmed Rg USD | USC
198.03 01:04:00
+0.87% +1.700
198.54 20:57:35
196.47 14:33:59
196.33 28.03.24
Revvity Rg USD | USC
105.00 01:04:01
-0.39% -0.410
106.00 14:36:25
104.85 20:56:06
105.41 28.03.24
Robert Half Rg USD | USC
79.28 01:04:00
+1.41% +1.100
79.77 20:14:22
77.96 14:30:17
78.18 28.03.24
291.33 01:04:00
+0.04% +0.120
292.68 15:05:29
289.07 18:05:21
291.21 28.03.24
Rollins Rg USD | USC
46.27 01:04:00
-0.92% -0.430
46.85 14:30:01
46.13 19:48:09
46.70 28.03.24
515.40 08:05:51
+0.90% +4.600
515.40 08:05:51
515.40 08:05:51
510.80 27.03.24
Ross Stores Rg EUR | BEB
133.64 08:05:07
+0.38% +0.500
133.64 27.03.24
RTX Rg USD | USC
97.53 01:04:00
+0.08% +0.080
98.08 14:36:19
97.47 15:12:42
97.45 28.03.24
139.01 01:04:00
-0.51% -0.710
140.28 14:30:48
136.98 18:23:19
139.72 28.03.24
S&P Global Rg USD | USC
425.45 01:04:00
+0.62% +2.640
427.16 20:15:37
422.37 14:41:56
422.81 28.03.24
Salesforce Rg USD | USC
301.18 01:04:00
-0.07% -0.200
302.80 15:04:14
299.63 14:39:56
301.38 28.03.24
216.70 01:00:00
-0.63% -1.380
219.94 14:30:00
216.04 20:45:31
218.08 28.03.24
Seagate Hldgs Rg USD | NQPN
0.00%
Sempra Energy Rg USD | USC
71.83 01:04:01
+0.81% +0.580
72.00 20:31:34
71.07 14:52:37
71.25 28.03.24
ServiceNow Rg USD | USC
762.40 01:04:01
+0.45% +3.400
768.76 14:52:09
755.75 14:35:10
759.00 28.03.24
347.33 01:04:00
+0.13% +0.440
348.37 20:27:16
344.63 14:37:50
346.89 28.03.24
99.53 12:03:00
+1.09% +1.070
99.53 12:03:00
99.19 08:02:44
98.46 27.03.24
SLB Rg USD | USC
54.81 01:04:00
-0.16% -0.090
55.69 14:33:41
54.68 20:56:04
54.90 28.03.24
156.49 01:04:00
+1.40% +2.160
156.86 20:59:24
154.70 14:30:01
154.33 28.03.24
Snap-On Rg USD | USC
296.22 01:04:00
-0.24% -0.720
298.49 15:38:30
295.79 20:51:03
296.94 28.03.24
Southern Co Rg USD | USC
71.74 01:04:00
+0.97% +0.690
71.91 20:59:08
70.80 14:52:54
71.05 28.03.24
29.19 01:04:00
-0.27% -0.080
29.51 16:57:23
29.12 14:56:36
29.27 28.03.24
Starbucks Rg CHF | SWX
81.45 17:11:06
+0.16% +0.130
84.00 11.10.22
State Street Rg USD | USC
77.32 01:04:01
+1.48% +1.130
77.68 20:31:21
76.20 14:30:55
76.88 28.03.24
Steel Dynamics Rg USD | NDB
146.99 21:00:00
+1.49% +2.160
146.99 27.03.24
STERIS Rg USD | USC
224.82 01:04:01
-0.31% -0.700
226.57 14:33:26
223.54 19:27:06
225.52 28.03.24
Stnly Blck&Deck Rg USD | USC
97.93 01:04:00
+0.90% +0.870
98.28 14:36:33
96.33 17:42:01
97.06 28.03.24
Stryker Rg USD | USC
357.87 01:04:00
-0.23% -0.840
359.50 17:29:53
355.69 14:46:40
358.71 28.03.24
1'023.29 21:00:00
-0.17% -1.770
1'023.29 27.03.24
43.12 01:04:00
+1.99% +0.840
43.24 20:58:45
42.07 14:30:00
42.28 28.03.24
Synopsys Rg USD | NDB
573.35 21:00:00
-1.88% -10.970
573.35 27.03.24
Sysco Rg USD | USC
81.18 01:04:00
-0.93% -0.760
82.23 14:32:26
81.09 20:56:12
81.94 28.03.24
T Rowe Price Grp Rg USD | NQPN
0.00%
T-Mobile US Rg EUR | STU
148.84 13:15:59
+1.13% +2.000
150.84 14:55:54
148.84 08:05:59
148.84 27.03.24
148.49 01:00:00
+1.07% +1.570
150.34 17:28:14
144.58 14:30:00
146.92 28.03.24
Tapestry Rg USD | USC
47.48 01:04:00
+1.71% +0.800
47.62 20:47:41
46.77 14:57:59
46.68 28.03.24
Targa Resources Rg USD | USC
111.99 01:04:00
+0.85% +0.940
112.28 20:34:20
110.56 14:58:24
111.05 28.03.24
Target Rg USD | USC
177.21 01:04:00
+1.45% +2.540
177.40 20:59:28
174.69 15:06:05
174.67 28.03.24
TE Connectiv Rg USD | USC
145.24 01:04:00
+0.21% +0.310
146.24 14:30:31
144.86 17:25:35
144.93 28.03.24
Teledyne Tech Rg USD | USC
429.32 01:04:00
+0.07% +0.310
432.81 17:12:57
426.98 14:31:58
429.01 28.03.24
Teleflex Rg USD | USC
226.17 01:04:00
+1.03% +2.300
227.65 20:25:32
222.91 14:30:18
223.87 28.03.24
Teradyne Rg EUR | STU
102.76 08:05:57
+3.33% +3.310
102.76 08:05:57
102.76 08:05:57
99.45 27.03.24
Tesla Rg USD | NDB
179.83 21:00:00
+1.22% +2.160
179.83 27.03.24
172.87 21:00:00
+2.95% +4.960
172.87 27.03.24
Textron Inc Rg USD | USC
95.93 01:04:00
-0.33% -0.320
96.60 17:06:09
95.84 20:52:48
96.25 28.03.24
The Cigna Rg USD | USC
363.19 01:04:00
-0.04% -0.150
365.71 16:26:59
363.15 20:59:56
363.34 28.03.24
The Kraft Heinz Rg EUR | STU
33.61 08:05:53
-0.41% -0.140
33.61 08:05:53
33.61 08:05:53
33.75 27.03.24
581.21 01:04:00
+0.32% +1.840
582.30 15:01:10
576.19 14:30:01
579.37 28.03.24
Tjx Companies Rg USD | USC
101.42 01:04:00
+0.34% +0.340
102.04 16:49:13
100.89 14:30:39
101.08 28.03.24
Tractor Supply Rg USD | NDB
260.44 21:00:00
+0.92% +2.380
260.44 27.03.24
Trane Tech Rg USD | USC
300.20 01:04:00
+0.16% +0.490
300.77 20:57:35
296.00 14:42:25
299.71 28.03.24
TransDigm Rg USD | USC
1'231.60 01:04:00
-0.18% -2.200
1'238.95 15:01:34
1'226.38 17:42:24
1'233.80 28.03.24
Travelers Cos Rg USD | USC
230.14 01:04:00
+0.57% +1.310
230.87 20:55:37
229.39 16:18:20
228.83 28.03.24
Trimble Rg USD | NDB
63.30 21:00:00
-0.22% -0.140
63.30 27.03.24
Truist Finl Rg USD | USC
38.98 01:04:00
+1.01% +0.390
39.29 14:31:22
38.73 15:57:49
38.59 28.03.24
TTMzero S&P 500 USD | TTMzero
5'247.20 22:00:38
+0.00% +0.249610870
5'263.39 19:31:00
5'245.76 20:01:00
425.01 01:04:00
+1.05% +4.410
425.43 20:59:19
419.40 14:47:25
420.60 28.03.24
Tyson Foods -A- USD | USC
58.73 01:04:00
-0.14% -0.080
59.48 15:08:41
58.71 20:59:58
58.81 28.03.24
Uber Tech Rg USD | USC
76.99 01:04:00
-1.43% -1.120
78.05 14:51:21
76.90 20:54:10
78.11 28.03.24
UDR REIT Rg USD | USC
37.41 01:04:00
+1.08% +0.400
37.65 15:32:07
36.98 14:30:02
37.01 28.03.24
Ulta Beauty Rg EUR | MUC
474.00 08:04:55
+1.28% +6.000
474.00 27.03.24
Union Pacific Rg USD | USC
245.93 01:04:00
+0.53% +1.300
246.76 20:27:03
244.22 15:30:02
244.63 28.03.24
United Airlines Rg USD | NQPN
0.00%
United Rentals Rg USD | USC
721.11 01:04:00
+0.13% +0.960
724.95 20:14:03
717.17 14:37:47
720.15 28.03.24
494.70 01:04:00
+0.32% +1.600
495.87 14:31:33
489.30 15:12:24
493.10 28.03.24
Univ Health Serv-B USD | USC
182.46 01:04:00
+0.34% +0.610
183.61 20:10:52
181.73 14:54:53
181.85 28.03.24
US Bancorp Rg USD | USC
44.70 01:04:00
+1.59% +0.700
44.91 20:02:23
44.30 14:30:01
44.00 28.03.24
148.63 01:04:00
+0.88% +1.300
149.05 20:29:59
146.64 15:43:00
147.33 28.03.24
Valero Energy Rg USD | USC
170.69 01:04:00
+1.72% +2.880
171.24 20:51:32
166.01 14:56:17
167.81 28.03.24
Ventas REIT Rg USD | USC
43.54 01:04:00
+0.83% +0.360
43.90 15:32:06
43.35 17:59:16
43.63 28.03.24
Veralto Rg USD | USC
88.66 01:04:01
-1.20% -1.080
89.85 14:31:00
88.63 20:39:05
89.74 28.03.24
Verisign Rg USD | NQPN
0.00%
216.60 15:30:50
+1.21% +2.600
216.60 15:30:50
215.00 08:06:00
214.00 27.03.24
Verizon Comm Rg USD | USC
41.96 01:04:00
+1.01% +0.420
42.15 20:26:08
41.63 15:06:11
41.54 28.03.24
387.70 15:30:46
+0.18% +0.700
387.70 15:30:46
384.80 08:05:55
387.00 27.03.24
VF Rg USD | USC
15.340 01:04:00
+1.66% +0.250
15.460 19:17:02
15.130 14:31:57
15.090 28.03.24
Viatris Rg USD | UTC
11.940 01:00:00
+0.93% +0.110
12.020 14:37:18
11.7750 19:43:11
11.830 28.03.24
29.79 01:04:00
+0.13% +0.040
29.94 14:31:24
29.63 18:56:01
29.75 28.03.24
Visa Rg-A USD | USC
279.08 01:04:00
+0.02% +0.060
279.80 20:57:26
277.12 14:43:10
279.02 28.03.24
272.92 01:04:00
+0.05% +0.130
274.79 16:52:58
271.43 14:41:11
272.79 28.03.24
W.R.Berkley Rg USD | USC
88.44 01:04:00
+0.31% +0.270
89.19 15:13:46
88.29 16:24:27
88.17 28.03.24
Walgreens Boots Rg EUR | STU
19.1060 14:25:10
-1.74% -0.3380
20.06 12:07:51
19.1060 14:25:10
19.4440 27.03.24
Walmart Rg USD | USC
60.17 01:04:00
-0.91% -0.550
60.77 14:31:21
60.16 20:59:59
60.72 28.03.24
Walt Disney Rg USD | USC
122.36 01:04:00
+1.14% +1.380
123.74 15:01:54
121.20 14:30:18
120.98 28.03.24
Warnr Bros Rg-A EUR | STU
7.9320 16:01:59
+3.60% +0.1480
8.080 14:37:08
7.9160 08:05:58
7.7820 27.03.24
213.15 01:04:00
-0.38% -0.820
214.54 14:30:01
211.98 19:43:18
213.97 28.03.24
Waters Rg USD | USC
344.23 01:04:00
-0.28% -0.960
347.22 14:30:01
343.10 14:30:17
345.19 28.03.24
82.12 01:04:00
+1.16% +0.940
82.17 20:59:08
80.99 14:53:04
81.18 28.03.24
Wells Fargo Rg USD | USC
57.96 01:04:00
+0.61% +0.350
58.08 19:11:50
57.56 14:30:37
57.61 28.03.24
Welltower REIT Rg USD | USC
93.44 01:04:00
+0.69% +0.640
93.60 15:26:21
92.94 14:55:18
92.80 28.03.24
395.71 01:04:00
+0.41% +1.610
397.72 16:32:54
393.45 14:36:11
394.10 28.03.24
Western Digital Rg USD | UTC
68.24 01:00:00
+0.89% +0.600
69.19 16:01:41
68.05 14:59:40
67.64 28.03.24
145.68 01:04:00
-0.13% -0.190
146.20 20:31:16
144.53 16:08:01
145.87 28.03.24
WestRock Rg USD | USC
49.45 01:04:00
+0.51% +0.250
49.51 20:59:40
48.69 15:49:32
49.20 28.03.24
35.91 01:04:00
-0.06% -0.020
36.27 14:34:09
35.83 17:45:43
35.93 28.03.24
38.97 01:04:00
+1.12% +0.430
39.09 20:33:41
38.51 14:43:55
38.54 28.03.24
Willis Towers Rg EUR | STU
254.00 15:30:50
+0.79% +2.000
256.00 09:41:52
252.00 08:06:00
252.00 27.03.24
WW Grainger Rg USD | USC
1'017.30 01:04:00
-0.28% -2.870
1'026.48 15:24:26
1'015.37 17:46:16
1'020.17 28.03.24
Wynn Resorts Rg USD | UTC
102.23 01:00:00
+0.43% +0.440
102.88 15:55:54
101.54 17:55:09
101.79 28.03.24
Xcel Energy Rg USD | NQPN
0.00%
Xylem Rg USD | USC
129.24 01:04:00
-0.11% -0.140
130.22 14:31:46
129.15 14:36:23
129.38 28.03.24
Yum Brands Rg USD | USC
138.65 01:04:00
+0.97% +1.330
138.83 20:42:08
137.39 14:30:00
137.32 28.03.24
Zebra Tech -A- USD | NDB
299.16 21:00:00
+2.67% +7.780
299.16 27.03.24
131.98 01:04:00
-0.48% -0.630
133.90 14:35:00
131.60 17:57:53
132.61 28.03.24
Zoetis Rg-A USD | USC
169.21 01:04:00
+0.42% +0.700
171.14 18:13:30
167.41 14:40:22
168.51 28.03.24