Stoxx US 500 Index (Valor 37504714) | Finanz und Wirtschaft

Stoxx US 500

Valor 37504714 | Symbol SX50UL

590.15USD-1.23USD-0.21%

20:34:30 29.09.2026

Kursdaten20:34 29.09.2026

Kurs in USD: 590.15
Tagesveränderung relativ: -0.21%
Tagesveränderung absolut: -1.23
Schlusskurs vom 28.09.2026: 591.38
Eröffnung am 29.09.2026: 592.24
Tageshoch: 592.35
Tagestief: 589.18
Letzter Handel: 20:34:30 29.09.2026
Börse: STOXX Indices

Kursentwicklung

Zeitraum	Performance	Hoch	Tief
YTD	+11.91%	602.01	485.98
1 Woche	-1.32%	599.22	589.18
1 Monat	+0.56%	599.22	577.52
3 Monate	+2.09%	602.01	561.51
6 Monate	+17.47%	602.01	485.98
1 Jahr	+13.50%	602.01	485.98
3 Jahre	+78.95%	-	-
5 Jahre	+72.34%	-	-

berechnet mit Vortageskursen

FuW-Artikelmehr

USA kündigen 104% Zoll auf chinesische Produkte an
09.05.2025
Die zusätzlichen US-Zölle auf chinesische Waren sollen nach Angaben eines Vertreters des US-Präsidialamts um Mitternacht (Ortszeit) in Kraft treten.
Industrie: vom Sommerloch zum Herbst-Blues
03.10.2024
Gemäss Einkaufsmanagerindizes ist die Industrie in der Eurozone im September weiter in den rezessiven Bereich gerutscht. Die Schweiz bietet jedoch einen kleinen Lichtblick.
Es wird ungemütlich für die Schokoladenhersteller
03.10.2024
Schokoladenaktien nehmen einen niedrigeren Kakaopreis vorweg, doch der Markt bleibt fragil. Weitere Preiserhöhungen stehen bevor. Ivo Ruch Ivo Ruch Publiziert: 02.10.2024, 07:00

Historische Volatilität

Zeitraum	Volatilität
30 Tage	-
90 Tage	-
180 Tage	-
250 Tage (Börsenjahr)	-

Stammdaten

Name: Stoxx US 500
ISIN: CH0375047146
Valor: 37504714
Symbol: SX50UL
Währung: USD
Domizil: CH

STOXX US 50020:34 29.09.2026


Carnival Corp	25.07	+13.23%	+2.93	5'731'995	24.30	25.16	24.00	25.06	25.07	+12.52%	-
Bloom Energy	294.65	+12.09%	+31.78	2'338'707	273.01	302.30	271.57	294.57	294.68	+6.55%	+202.53%
Royal Caribbean	260.47	+7.37%	+17.88	277'201	256.44	260.80	254.22	260.33	260.54	+10.89%	-13.03%
Lumentum	966.00	+4.85%	+44.68	784'836	945.00	998.88	935.00	965.37	966.22	+2.15%	+149.96%
DoorDash	186.85	+4.74%	+8.46	474'660	180.23	186.91	179.86	186.65	186.95	-2.79%	-21.23%
Carvana	63.27	+4.63%	+2.80	823'661	62.53	64.69	62.00	63.24	63.29	-3.26%	-28.36%
Corning	158.38	+4.48%	+6.79	628'859	157.44	161.34	155.81	158.35	158.44	-0.82%	+73.13%
Marvell Tech	262.37	+4.16%	+10.47	1'684'555	258.99	264.16	256.91	262.23	262.53	+0.00%	+196.42%
ATI	187.97	+4.04%	+7.30	99'154	183.63	188.15	183.22	187.97	188.29	+0.76%	+57.43%
Applied Materials	506.25	+4.00%	+19.49	868'944	504.47	511.57	499.18	506.02	506.36	+7.15%	+89.41%
Oracle	137.69	+3.84%	+5.09	3'979'868	132.85	143.59	132.58	137.71	137.83	-7.71%	-31.97%
KLA	195.47	+3.33%	+6.30	998'407	195.05	197.47	192.84	195.45	195.49	+3.80%	+55.69%
American International Group	75.17	+3.28%	+2.39	659'798	72.72	75.30	72.72	75.14	75.20	-0.01%	-14.93%
Astera Labs	362.46	+3.17%	+11.15	284'233	352.18	366.50	349.21	362.23	362.68	-0.28%	+111.17%
Edison Intl	53.10	+3.17%	+1.63	346'610	51.50	53.16	51.12	53.07	53.09	-3.54%	-14.25%
Coherent	291.18	+3.09%	+8.73	440'912	289.82	302.60	285.98	290.94	291.23	-6.19%	+53.03%
Entegris	155.25	+3.07%	+4.62	140'431	154.24	156.61	153.00	155.13	155.41	+2.74%	+78.79%
Affirm	69.27	+3.07%	+2.06	405'216	68.91	70.31	67.97	69.22	69.34	-3.48%	-9.70%
TJX Companies	134.09	+2.95%	+3.84	952'640	130.84	134.33	129.81	134.05	134.11	+2.52%	-15.21%
Yandex	238.39	+2.81%	+6.51	2'216'369	235.01	246.97	233.62	238.40	238.59	+0.96%	+177.02%
Mastec	209.75	+2.78%	+5.67	58'734	206.88	212.30	206.19	209.48	209.73	-5.38%	-6.11%
Lam Research	321.99	+2.39%	+7.51	843'139	324.31	328.23	319.24	321.82	321.99	+3.55%	+83.71%
Meta Platforms	732.00	+2.29%	+16.38	2'898'139	724.90	735.27	715.16	731.56	732.00	-0.62%	+8.41%
MKS Instruments	264.05	+2.19%	+5.67	77'246	264.34	266.14	261.67	263.71	264.42	+1.41%	+61.69%
Network Appliance	208.39	+1.95%	+3.98	293'671	205.00	208.80	201.05	208.36	208.60	+8.02%	+90.88%
FTAI Aviat	170.35	+1.94%	+3.25	70'666	170.10	174.85	169.14	170.24	170.51	-10.22%	-15.11%
MACOM Techn	283.64	+1.83%	+5.08	83'186	283.11	286.28	279.02	282.81	283.33	+1.41%	+62.63%
Vistra	140.47	+1.78%	+2.45	414'211	140.00	143.50	138.90	140.44	140.53	+0.04%	-14.45%
Broadcom	355.67	+1.75%	+6.10	2'306'949	357.00	361.86	354.00	355.61	355.76	-2.43%	+1.00%
Micron	1'072.00	+1.71%	+18.02	2'370'666	1'078.26	1'082.56	1'057.78	1'071.41	1'072.21	-2.20%	+269.29%
Uber	69.32	+1.70%	+1.16	858'589	68.47	69.89	68.40	69.34	69.36	-0.82%	-16.58%
Constellation Energy	264.86	+1.70%	+4.43	193'727	261.22	270.10	261.22	264.67	264.91	+0.53%	-26.28%
Boeing	187.46	+1.66%	+3.07	660'211	185.00	190.89	185.00	187.41	187.70	-5.19%	-15.07%
Honeywell	154.69	+1.56%	+2.37	211'637	151.81	156.00	151.53	154.61	154.88	-7.55%	-
Vertiv	247.75	+1.52%	+3.71	321'948	251.57	254.11	246.90	247.65	247.87	-2.25%	+50.63%
Netflix	70.27	+1.50%	+1.03	3'916'672	70.39	71.34	70.16	70.26	70.27	-2.63%	-26.16%
Everpure	131.18	+1.38%	+1.78	320'723	130.26	132.33	127.89	131.12	131.29	+18.30%	+93.11%
Microchip Tech	79.04	+1.37%	+1.07	1'110'930	79.13	80.34	78.51	79.03	79.05	+4.25%	+22.36%
Howmet Aerospc	231.43	+1.36%	+3.11	123'026	228.66	232.08	228.01	231.01	231.44	+2.69%	+11.36%
Space Exploration	147.45	+1.36%	+1.98	9'897'743	146.66	150.02	145.47	147.45	147.51	-4.70%	-
Chipotle Mexican Grill	32.28	+1.35%	+0.43	693'801	31.54	32.34	31.29	32.26	32.28	-1.07%	-13.92%
Babcock & Wilcox	136.12	+1.32%	+1.77	103'971	135.88	142.84	133.21	135.25	136.89	-5.81%	-22.27%
Nutanix	69.58	+1.29%	+0.89	259'342	68.70	70.06	68.00	69.55	69.62	+0.48%	+32.91%
Kroger	60.45	+1.26%	+0.76	646'798	59.89	60.75	59.89	60.44	60.46	+3.22%	-4.47%
Sempra Energy	77.83	+1.23%	+0.94	273'455	76.48	77.98	76.21	77.76	77.85	-3.88%	-12.91%
DTE Energy	122.25	+1.18%	+1.42	191'947	120.24	122.74	120.00	122.06	122.26	-2.52%	-6.32%
Entergy	99.25	+1.17%	+1.15	136'922	97.68	99.34	97.32	99.21	99.28	-1.89%	+6.13%
Xcel Energy	70.20	+1.17%	+0.81	423'848	69.29	70.27	68.97	70.19	70.21	-2.58%	-6.05%
Texas Instr	281.49	+1.14%	+3.18	394'099	283.07	284.39	280.29	281.38	281.64	+3.71%	+60.42%
Southern Co	83.29	+1.14%	+0.94	297'887	81.90	83.44	81.72	83.27	83.33	-2.18%	-5.56%
Publ Svcs Enterpr	67.49	+1.14%	+0.76	149'885	66.45	67.53	66.16	67.46	67.52	-2.36%	-16.90%
Airbnb	157.84	+1.13%	+1.76	443'431	155.95	157.88	153.84	157.78	157.86	-2.45%	+15.00%
Alliant Energy	63.91	+1.10%	+0.69	391'633	62.81	64.01	62.77	63.91	63.93	-1.11%	-2.77%
CIENA	347.97	+1.10%	+3.78	176'767	349.76	356.02	345.00	347.70	348.17	-5.59%	+47.17%
Carpenter Techn.Cp.	389.51	+1.09%	+4.21	29'842	385.88	395.87	385.88	389.51	390.37	-2.63%	+22.38%
Moderna	199.34	+1.04%	+2.06	1'311'622	197.55	208.84	195.82	199.24	199.50	+9.19%	+568.97%
Marathon Petroleum	393.48	+1.04%	+4.04	334'664	382.28	394.06	380.34	393.50	393.72	+0.98%	+139.46%
GE Vernova	959.58	+1.03%	+9.81	123'734	960.99	973.00	954.68	958.92	960.23	+0.98%	+45.32%
F5	439.97	+1.01%	+4.41	71'214	435.58	440.07	429.25	439.56	440.42	-2.95%	+70.63%
WEC Energy Gr	102.47	+1.01%	+1.02	124'475	100.95	102.68	100.95	102.42	102.49	-0.35%	-3.80%
Quanta Services	650.83	+1.00%	+6.47	45'133	650.03	658.99	644.88	650.65	652.00	+1.28%	+52.67%
Reddit	144.50	+0.99%	+1.42	523'108	145.00	147.55	141.50	144.43	144.56	-7.18%	-37.76%
Fabrinet	413.95	+0.97%	+3.99	42'482	418.15	424.00	411.42	413.73	414.34	+2.51%	-9.95%
Cigna	274.44	+0.96%	+2.61	119'972	269.97	276.46	269.01	274.10	274.47	+0.26%	-1.24%
CMS Energy	63.20	+0.95%	+0.59	499'278	62.40	63.29	62.38	63.19	63.20	-1.67%	-10.48%
Cummins	522.75	+0.95%	+4.92	64'165	520.69	524.14	518.38	522.32	522.71	-0.64%	+1.45%
J.B.Hunt Transport	228.19	+0.94%	+2.12	61'148	226.00	229.91	224.98	228.01	228.49	-3.88%	+16.33%
TD SYNNEX	259.10	+0.92%	+2.35	42'221	258.55	259.78	254.52	258.70	259.60	-8.53%	+70.90%
CF Industries	116.56	+0.91%	+1.05	166'266	114.83	117.60	114.50	116.51	116.64	-3.34%	+49.35%
Edwards Lifesciences	87.62	+0.91%	+0.79	172'312	86.54	87.70	86.14	87.60	87.64	-1.31%	+1.85%
Coreweave	85.84	+0.91%	+0.77	4'263'404	86.17	90.47	85.15	85.82	85.87	-1.06%	+18.80%
NRG Energy	97.85	+0.88%	+0.85	134'226	97.82	99.70	96.78	97.72	97.96	-4.77%	-39.09%
Monolithic Power	1'363.04	+0.88%	+11.84	54'155	1'372.05	1'372.59	1'348.00	1'362.03	1'365.89	-1.27%	+49.08%
C.H.Robinson Wldwde	149.49	+0.84%	+1.25	61'948	147.59	149.58	147.59	149.35	149.75	-0.05%	-7.79%
Extra Space Storage	132.76	+0.82%	+1.08	106'906	131.05	133.37	130.70	132.70	132.84	-1.65%	+1.12%
PG&E	12.04	+0.79%	+0.10	3'506'273	11.95	12.05	11.77	12.04	12.05	-6.48%	-25.64%
Amer Wtr Works	129.94	+0.78%	+1.01	65'110	127.83	130.04	127.45	129.86	129.97	-2.90%	-1.20%
Newmont	116.94	+0.77%	+0.89	458'255	116.99	117.80	115.97	116.96	116.98	-8.11%	+16.22%
PPL	32.35	+0.76%	+0.24	409'550	32.08	32.38	31.92	32.35	32.36	-1.60%	-8.31%
XPO	178.00	+0.76%	+1.34	25'731	176.87	179.22	176.87	177.54	178.55	+0.19%	+29.98%
Eversource En	63.76	+0.76%	+0.48	154'202	62.79	63.87	62.79	63.72	63.74	-3.95%	-6.02%
Lennar Corp.	82.65	+0.76%	+0.62	234'102	82.27	83.42	81.72	82.50	82.66	-0.49%	-20.20%
Marriott Intl	361.23	+0.74%	+2.66	124'319	362.35	363.96	355.37	361.15	361.34	+3.78%	+15.58%
Analog Devices	398.34	+0.74%	+2.91	277'866	401.62	405.02	395.77	398.13	398.37	+2.04%	+45.81%
Ameren	100.12	+0.73%	+0.73	203'839	98.77	100.27	98.75	100.05	100.10	-1.51%	-0.47%
FirstEnergy	43.33	+0.72%	+0.31	256'311	42.85	43.37	42.78	43.33	43.34	-3.13%	-3.91%
Aon	274.01	+0.70%	+1.91	125'626	269.91	274.40	269.77	274.00	274.11	-4.23%	-22.89%
Hilton World	322.52	+0.70%	+2.24	76'939	324.51	325.00	318.40	322.34	322.69	+4.56%	+11.50%
Centerpoint Energy	36.88	+0.70%	+0.26	190'967	36.54	36.94	36.38	36.87	36.88	-2.58%	-4.49%
CME Group	265.04	+0.68%	+1.80	136'892	263.40	266.09	263.02	265.03	265.17	-0.81%	-3.60%
United Airlines	112.26	+0.67%	+0.75	312'343	113.62	113.63	111.17	112.18	112.30	-2.56%	-0.28%
Johnson Ctr Int	149.89	+0.67%	+1.00	131'668	150.08	150.51	148.78	149.64	149.84	+2.36%	+24.33%
IDEXX Labs	532.44	+0.64%	+3.38	44'673	529.08	534.67	522.12	531.59	532.44	+2.10%	-21.80%
Stryker	277.01	+0.62%	+1.70	217'749	278.99	280.00	274.52	276.66	277.08	+0.70%	-21.67%
First Solar	174.01	+0.60%	+1.04	207'209	173.98	175.05	172.00	173.77	174.17	-13.33%	-33.79%
Snowflake Inc.	330.07	+0.59%	+1.95	351'160	331.18	333.13	324.39	328.65	329.80	-1.94%	+49.58%
Marsh & McLennan	170.03	+0.59%	+1.00	196'274	167.24	170.22	167.24	169.93	170.07	+0.01%	-8.89%
Amgen	420.58	+0.59%	+2.45	220'913	414.37	421.80	414.37	420.30	420.62	+2.52%	+27.75%
Delta Air Lines	84.51	+0.57%	+0.48	414'419	85.02	85.21	83.56	84.44	84.51	+0.70%	+21.08%
Consolidated Edison	103.42	+0.57%	+0.58	90'244	102.19	103.53	102.15	103.40	103.58	-0.41%	+3.53%
Teradyne	403.56	+0.56%	+2.26	193'454	410.62	415.35	401.91	403.44	404.00	+1.22%	+107.33%
Twilio	288.51	+0.53%	+1.53	125'768	285.73	292.36	282.47	288.18	288.71	+1.40%	+101.76%
Okta	203.25	+0.53%	+1.07	301'613	203.60	208.01	200.85	203.17	203.56	+3.37%	+133.82%
Charles Schwab	98.82	+0.53%	+0.52	423'745	98.07	98.82	97.42	98.82	98.85	-1.52%	-1.61%
Accenture	175.39	+0.53%	+0.92	390'291	173.09	175.84	172.15	175.13	175.48	-4.53%	-34.97%
McDonald’s	234.83	+0.53%	+1.23	333'166	232.13	236.00	232.10	234.79	234.86	-6.20%	-23.57%
Amazon	247.42	+0.52%	+1.27	3'069'994	246.99	247.55	245.14	247.38	247.41	-2.96%	+6.64%
Zoom Video	87.75	+0.52%	+0.45	310'046	87.25	88.16	86.38	87.71	87.82	-3.52%	+1.17%
Woodward	327.62	+0.52%	+1.68	51'301	327.54	330.14	324.17	327.36	328.02	+0.45%	+7.81%
Dominion Energy	60.59	+0.51%	+0.30	217'055	60.04	60.77	59.66	60.57	60.60	-2.96%	+2.88%
Trane Technologies	454.25	+0.49%	+2.19	45'267	454.59	455.55	448.90	453.47	454.24	+3.75%	+16.15%
Duke Energy	113.96	+0.48%	+0.55	267'745	112.87	114.20	112.46	113.96	114.01	-2.02%	-3.24%
Block	73.66	+0.48%	+0.35	201'176	73.29	73.66	72.94	73.65	73.72	-4.99%	+12.63%
Nisource	39.28	+0.46%	+0.18	268'988	38.96	39.56	38.88	39.27	39.28	-1.50%	-6.37%
Burlington Strs	267.61	+0.46%	+1.22	56'090	268.37	269.09	264.00	267.63	267.99	+4.19%	-7.78%
Qnity Electronics	125.48	+0.46%	+0.57	41'567	126.81	127.23	125.10	125.26	125.52	+0.50%	+52.98%
CrowdStrike	260.43	+0.46%	+1.18	965'668	257.00	262.00	255.76	260.32	260.44	+4.15%	+121.22%
NextEra Energy	75.83	+0.45%	+0.34	469'316	75.09	76.00	74.78	75.82	75.83	-4.33%	-5.97%
Evergy	78.26	+0.45%	+0.35	307'913	77.53	78.35	77.27	78.25	78.27	-1.27%	+7.48%
MercadoLibre	1'720.00	+0.44%	+7.59	39'056	1'713.63	1'726.53	1'701.69	1'718.52	1'722.16	-5.83%	-14.99%
Loews	105.41	+0.44%	+0.46	158'848	104.51	105.45	104.51	105.37	105.42	-0.47%	-0.34%
Corteva	78.08	+0.44%	+0.34	288'236	77.00	78.45	76.83	78.01	78.11	-2.81%	+15.98%
Coupang	13.81	+0.44%	+0.06	724'292	13.83	13.92	13.69	13.81	13.82	-5.48%	-41.71%
American Electric	118.70	+0.42%	+0.50	288'756	117.50	118.87	117.33	118.65	118.69	-1.31%	+2.51%
Caterpillar	823.38	+0.42%	+3.43	133'018	826.51	829.50	815.50	823.37	823.86	+1.90%	+43.13%
Cardinal Health	221.21	+0.42%	+0.92	54'399	218.50	222.35	218.50	220.97	221.29	-0.37%	+7.20%
Credo Tech	193.45	+0.40%	+0.78	1'193'454	194.25	199.10	189.18	193.38	193.58	+0.46%	+33.90%
AMD (Advanced Micro Devices)	610.12	+0.37%	+2.25	1'710'190	616.50	624.09	607.73	609.98	610.27	-2.19%	+183.84%
Capital One	197.17	+0.36%	+0.71	139'715	197.60	198.00	195.34	197.08	197.49	-1.69%	-18.94%
nVent Elec	161.07	+0.36%	+0.57	82'044	162.84	163.80	159.62	161.06	161.30	-0.97%	+57.40%
Sterling Infra	500.09	+0.35%	+1.73	34'130	506.24	520.00	496.08	499.37	501.23	-3.19%	+62.74%
Lattice Semiconduct	124.45	+0.34%	+0.42	78'663	126.99	126.99	123.68	124.25	124.41	+1.57%	+68.56%
MongoDB	335.80	+0.33%	+1.12	1'302'908	335.06	348.79	321.29	334.97	336.49	-21.49%	-20.26%
GE Aerospace	319.30	+0.33%	+1.06	257'662	318.87	323.95	316.60	319.28	319.40	+0.03%	+3.31%
Atmos Energy	157.57	+0.33%	+0.52	50'462	156.08	157.91	156.08	157.42	157.62	+0.15%	-6.31%
Ulta Beauty	550.94	+0.33%	+1.81	42'594	549.20	556.96	547.49	550.41	551.26	-0.53%	-9.24%
Eaton Corp	432.82	+0.33%	+1.41	98'640	436.62	436.64	430.76	432.13	433.90	-2.19%	+35.45%
Linde	473.44	+0.30%	+1.41	205'779	472.82	477.15	471.40	473.35	473.58	+1.84%	+10.71%
Starbucks	95.55	+0.29%	+0.28	821'877	95.03	95.84	94.53	95.55	95.57	+0.46%	+13.13%
Apollo Global Management	119.31	+0.26%	+0.31	133'481	119.40	119.59	118.34	119.17	119.30	-3.90%	-17.79%
Intel	116.33	+0.26%	+0.30	10'115'136	116.59	118.75	113.98	116.31	116.33	-6.08%	+214.44%
Cencora	304.55	+0.24%	+0.74	52'762	300.00	304.56	298.96	304.41	304.68	-3.14%	-10.05%
Veralto	96.43	+0.24%	+0.23	88'835	95.87	96.96	95.87	96.28	96.43	+0.67%	-3.59%
CSX Corporation	46.87	+0.24%	+0.11	774'686	46.45	47.03	46.39	46.86	46.87	+0.60%	+28.99%
Comfort Systems USA	1'661.63	+0.20%	+3.33	16'706	1'676.10	1'709.47	1'644.01	1'660.78	1'663.00	+2.25%	+77.68%
Brown & Brown	60.36	+0.20%	+0.12	167'798	59.58	60.52	59.55	60.35	60.40	-3.33%	-24.42%
Ameriprise	497.13	+0.20%	+0.97	55'811	493.45	498.34	492.65	496.95	497.56	-2.97%	+1.19%
T Rowe Price	104.01	+0.19%	+0.20	75'272	103.81	104.31	103.23	103.93	104.08	-0.15%	+1.40%
SanDisk	1'715.98	+0.18%	+3.09	664'655	1'747.88	1'749.78	1'693.00	1'715.58	1'716.48	-9.06%	+621.58%
IBM	221.05	+0.17%	+0.38	204'878	221.00	223.12	220.15	221.01	221.32	-4.46%	-25.50%
WR Berkley	67.77	+0.16%	+0.11	109'140	67.20	67.84	67.17	67.74	67.80	-0.59%	-3.51%
Costco	924.23	+0.14%	+1.31	247'452	915.93	925.93	912.66	924.23	924.46	+2.76%	+7.03%
Revolution Med	202.00	+0.13%	+0.26	161'272	201.41	204.66	200.00	201.69	202.24	+4.74%	+153.28%
Cisco Systems	106.88	+0.13%	+0.14	1'435'016	107.15	107.40	106.06	106.87	106.89	+0.41%	+38.57%
Merck & Co.	148.86	+0.11%	+0.17	413'336	148.17	150.23	146.11	148.81	148.90	-1.36%	+41.26%
Eli Lilly	1'185.73	+0.08%	+0.95	136'970	1'182.86	1'192.70	1'168.83	1'184.45	1'186.26	+1.33%	+10.24%
Progressive	209.61	+0.07%	+0.14	236'574	208.46	209.81	207.81	209.46	209.67	+1.29%	-8.01%
Ares Management	118.40	+0.05%	+0.06	122'585	118.30	119.58	117.74	118.34	118.73	-5.07%	-26.78%
Kimberly-Clark	98.82	+0.05%	+0.05	323'056	97.80	98.89	97.51	98.81	98.84	-0.09%	-2.10%
CDW	130.39	+0.05%	+0.06	108'337	129.28	131.99	128.97	130.12	130.44	-11.56%	-4.31%
Kenvue	17.89	+0.03%	+0.01	1'180'285	17.76	17.89	17.71	17.88	17.89	+0.14%	+3.65%
Flex	113.06	+0.02%	+0.02	327'080	115.25	115.71	111.53	112.84	113.06	-1.21%	+87.09%
Synchrony Finl	71.53	+0.01%	+0.01	150'324	71.70	71.98	71.19	71.52	71.56	-1.57%	-14.28%
Prologis	132.44	+0.00%	+0.00	392'437	131.71	133.00	130.85	132.40	132.47	-2.53%	+3.74%
SoFi	15.93	+0.00%	+0.00	3'000'229	16.08	16.20	15.86	15.93	15.94	-7.17%	-39.15%
Public Storage	284.78	-0.00%	-0.01	46'074	283.08	286.20	282.86	284.66	284.92	-1.70%	+9.75%
Equinix	1'010.94	-0.01%	-0.13	50'336	1'008.04	1'022.90	1'005.80	1'009.93	1'011.98	-4.56%	+31.97%
West Pharmaceutical	375.60	-0.01%	-0.05	28'135	375.51	375.73	371.69	374.92	375.75	+1.22%	+36.53%
Old Dominion Freigh	176.82	-0.02%	-0.03	78'411	176.28	178.89	175.64	176.66	177.07	-0.28%	+12.79%
PepsiCo	128.47	-0.02%	-0.03	1'032'213	126.51	128.63	126.42	128.45	128.48	-2.07%	-10.47%
Royal Gold	240.24	-0.03%	-0.08	50'541	240.47	242.16	239.18	240.08	240.69	-6.99%	+8.11%
Essex Property Tr	272.90	-0.04%	-0.11	42'129	271.92	274.58	270.49	272.54	273.03	-0.68%	+4.33%
NXP	236.19	-0.06%	-0.13	179'143	237.18	239.83	235.27	235.89	236.19	-0.58%	+8.87%
Agilent	175.10	-0.06%	-0.11	101'795	174.49	177.05	173.69	175.09	175.40	+4.69%	+28.76%
Resmed	221.96	-0.07%	-0.14	31'440	221.96	223.84	220.70	221.69	222.66	-0.01%	-7.79%
D.R. Horton	139.32	-0.07%	-0.10	137'762	140.00	140.27	138.40	139.12	139.29	-3.32%	-3.20%
General Mills	33.58	-0.07%	-0.03	531'529	33.32	34.09	33.30	33.56	33.58	-5.29%	-27.74%
Exelon	40.28	-0.09%	-0.04	1'017'449	40.06	40.49	40.01	40.28	40.29	-3.62%	-7.50%
Natera	411.36	-0.10%	-0.41	163'901	413.69	421.49	409.25	411.18	412.26	+5.23%	+79.74%
Take-Two-Interactive	202.13	-0.11%	-0.22	204'463	202.35	202.95	200.00	202.01	202.26	-1.65%	-20.97%
Leidos Holdings	122.21	-0.11%	-0.14	45'774	121.77	124.80	121.77	122.01	122.25	-0.89%	-32.18%
Wells Fargo	80.71	-0.12%	-0.10	675'594	80.41	81.13	80.12	80.70	80.71	-2.93%	-13.29%
Air Products	278.39	-0.13%	-0.36	40'686	277.75	281.02	277.00	278.29	278.64	-3.29%	+12.85%
Coca-Cola	87.06	-0.13%	-0.12	834'143	86.67	87.28	86.66	87.06	87.08	-1.74%	+24.70%
BlackRock	1'069.82	-0.13%	-1.43	18'354	1'069.33	1'075.87	1'063.73	1'069.65	1'070.99	+0.30%	+0.09%
Paccar	111.50	-0.13%	-0.15	258'867	111.70	112.38	110.92	111.46	111.55	-2.11%	+1.95%
Vertex	526.95	-0.14%	-0.72	68'114	522.23	529.46	519.35	526.75	527.26	+2.32%	+16.39%
Warner Brothers Discovery	30.86	-0.15%	-0.04	2'537'684	30.85	30.87	30.84	30.85	30.86	+0.08%	+7.22%
Intercont Exch	152.67	-0.16%	-0.24	159'655	153.01	154.81	151.58	152.62	152.71	-0.17%	-5.59%
Visa	367.16	-0.16%	-0.58	425'880	366.66	368.20	365.00	367.18	367.39	+1.41%	+4.86%
Paychex	99.14	-0.16%	-0.16	534'474	98.68	99.37	98.05	99.13	99.17	-13.44%	-11.48%
Carlisle Cos	325.79	-0.16%	-0.53	17'181	327.00	329.10	324.05	325.36	325.88	-0.84%	+2.02%
Albemarle Co.	107.22	-0.16%	-0.17	135'678	107.93	107.99	106.21	107.17	107.25	-8.21%	-24.07%
Citigroup	131.09	-0.17%	-0.22	552'869	131.34	132.11	130.08	131.06	131.13	-1.04%	+12.53%
Union Pacific	273.63	-0.17%	-0.47	90'733	272.81	274.75	272.43	273.51	273.96	-0.28%	+18.49%
Monster Beverage	41.78	-0.18%	-0.07	1'227'117	41.49	41.90	41.05	41.77	41.79	-5.61%	+9.20%
Iron Mountain	110.83	-0.20%	-0.22	37'315	110.58	112.33	110.58	110.67	110.86	-6.18%	+33.88%
Waste Management	206.03	-0.20%	-0.41	101'072	205.00	206.52	204.55	205.75	206.21	-0.79%	-6.04%
McKesson	854.57	-0.20%	-1.72	33'708	849.29	856.37	847.48	853.95	855.71	-4.11%	+4.39%
Royal Pharm	58.25	-0.21%	-0.12	208'066	58.19	58.39	57.51	58.23	58.25	-0.46%	+51.06%
Norfolk Southern Corp	312.40	-0.21%	-0.65	16'825	311.24	313.55	311.24	312.36	313.04	-0.51%	+8.43%
Lowe's	187.27	-0.21%	-0.39	125'986	188.57	188.57	186.55	187.08	187.40	-4.49%	-22.18%
Rockwell Automation	430.31	-0.21%	-0.91	17'787	433.90	434.55	427.90	429.57	431.12	+0.73%	+10.83%
RTX	187.25	-0.22%	-0.41	161'031	187.16	189.34	186.58	187.17	187.31	-1.96%	+2.32%
Berkshire Hathaway B	501.99	-0.22%	-1.10	338'858	501.43	503.85	500.23	501.87	502.12	-0.30%	+0.09%
Colgate-Palmolive	86.33	-0.22%	-0.19	317'638	85.84	86.46	85.61	86.31	86.35	-0.83%	+9.49%
Arch Cap	94.69	-0.22%	-0.21	777'804	94.39	95.14	93.85	94.67	94.70	-0.27%	-1.06%
Amphenol	84.43	-0.22%	-0.19	603'360	86.08	86.08	84.00	84.41	84.43	+1.92%	+25.23%
Regeneron	750.56	-0.22%	-1.69	86'924	745.85	752.43	742.34	750.04	751.19	-6.64%	-2.54%
Xylem	100.67	-0.24%	-0.24	118'828	101.00	101.49	100.34	100.64	100.77	-6.66%	-25.90%
Illumina	271.25	-0.24%	-0.65	200'974	271.00	278.98	267.16	271.22	271.77	+9.61%	+107.30%
US Foods Holdng	93.49	-0.25%	-0.23	58'472	92.92	94.92	92.92	93.42	93.53	-0.75%	+24.43%
Aflac	113.26	-0.26%	-0.29	126'060	112.75	113.41	112.51	113.26	113.28	-1.17%	+2.97%
VICI Properties	23.13	-0.26%	-0.06	628'809	23.05	23.27	22.96	23.13	23.14	-3.54%	-17.53%
Western Digital	452.05	-0.26%	-1.18	478'620	464.43	465.66	447.03	452.00	452.30	-2.70%	+163.09%
Tyson Foods	50.81	-0.27%	-0.14	202'722	50.60	51.29	50.50	50.80	50.83	-1.95%	-13.08%
Adobe	230.38	-0.27%	-0.63	452'524	230.99	233.30	228.76	230.24	230.43	-3.30%	-34.00%
AMETEK	250.94	-0.29%	-0.73	156'863	251.94	253.84	249.75	250.58	252.00	+2.25%	+22.58%
Automatic Data Proc	261.00	-0.31%	-0.80	228'602	259.70	261.19	258.55	260.83	261.17	-3.20%	+1.78%
Keysight Tech	358.64	-0.31%	-1.10	44'464	363.00	363.93	356.82	358.46	359.05	+3.26%	+77.05%
Southern Copper	202.00	-0.31%	-0.63	67'188	203.79	205.00	199.49	201.88	202.25	-2.01%	+45.59%
ConocoPhillips	125.64	-0.32%	-0.40	796'062	123.63	126.18	123.46	125.63	125.65	+0.30%	+34.64%
Elevance Health	393.32	-0.32%	-1.27	45'946	390.73	395.44	390.00	392.92	393.46	-2.26%	+12.56%
Welltower	232.21	-0.32%	-0.75	130'274	232.58	233.98	231.34	232.13	232.31	+0.79%	+25.51%
Curtiss-Wright	530.64	-0.32%	-1.72	29'233	532.65	543.73	529.76	530.49	531.44	-3.57%	-3.43%
Chubb	330.29	-0.33%	-1.08	60'302	329.31	330.74	328.14	330.16	330.56	-1.63%	+6.17%
CBRE Group	129.91	-0.33%	-0.43	111'730	129.41	131.22	129.29	129.85	129.98	-7.89%	-18.93%
Heico	229.86	-0.33%	-0.77	22'893	229.71	232.31	229.12	229.70	230.32	+0.28%	-8.64%
Coach	113.06	-0.34%	-0.39	126'040	114.16	115.00	112.42	113.03	113.28	+0.42%	-11.21%
Microsoft	507.48	-0.34%	-1.74	1'808'007	508.53	513.64	502.45	507.48	507.63	+1.90%	+5.29%
Home Depot	288.89	-0.34%	-1.00	309'622	291.64	291.72	287.36	288.83	288.95	-5.39%	-15.75%
JPMorgan Chase	335.42	-0.35%	-1.17	384'338	337.00	338.73	333.36	335.30	335.44	-1.35%	+4.46%
Parker-Hannifin	966.14	-0.35%	-3.41	21'243	972.43	977.85	960.99	965.87	967.84	+0.13%	+10.31%
Northrop Grumman	504.01	-0.35%	-1.79	28'859	503.00	508.75	502.25	503.57	504.12	-1.15%	-11.30%
Priceline	163.29	-0.35%	-0.58	537'989	163.76	164.09	161.00	163.27	163.31	-0.57%	-23.50%
Robinhood	116.04	-0.36%	-0.42	2'404'056	118.66	119.13	114.93	116.03	116.08	-6.61%	+2.97%
CRH	83.44	-0.37%	-0.31	1'019'734	84.48	84.77	83.11	83.41	83.48	-5.22%	-32.89%
Thermo Fisher Scientific	676.07	-0.37%	-2.53	88'593	676.42	681.20	671.20	676.13	676.42	+2.67%	+17.11%
Mid-Amer Apt Cmntys	117.89	-0.38%	-0.45	40'073	118.10	119.41	117.64	117.85	117.92	-1.06%	-14.81%
Morgan Stanley	192.90	-0.38%	-0.74	441'910	194.00	194.01	191.29	192.86	192.91	-3.64%	+9.07%
Procter & Gamble	148.46	-0.38%	-0.57	398'323	147.05	148.83	146.92	148.42	148.48	+0.16%	+3.99%
Wabtec	291.25	-0.38%	-1.12	30'758	292.80	293.44	290.12	290.70	291.92	+0.53%	+36.97%
Markel	1'733.64	-0.39%	-6.76	3'781	1'735.85	1'740.39	1'727.98	1'732.25	1'737.29	-1.69%	-19.04%
Invitation Homs	26.43	-0.40%	-0.10	249'796	26.45	26.70	26.41	26.43	26.44	-2.60%	-4.50%
American Express	305.11	-0.40%	-1.22	150'698	307.08	307.18	303.98	305.06	305.13	+0.01%	-17.20%
Jabil	317.65	-0.40%	-1.28	130'380	323.35	323.35	314.65	317.44	317.69	+2.81%	+39.87%
Blackstone	114.09	-0.41%	-0.47	246'134	115.20	115.20	113.44	114.07	114.17	-8.00%	-25.68%
Roku	152.04	-0.41%	-0.63	129'396	152.67	152.82	151.94	151.89	151.93	-1.43%	+40.72%
Travelers	361.66	-0.41%	-1.50	50'060	360.98	363.87	358.45	361.60	362.11	-0.10%	+25.20%
Simon Property Group	203.68	-0.42%	-0.85	53'922	203.98	205.87	203.01	203.59	203.74	-1.10%	+10.49%
Goldman Sachs	912.46	-0.42%	-3.82	124'392	917.00	919.03	903.93	913.10	914.00	-3.90%	+4.24%
Philip Morris Intl.	192.95	-0.42%	-0.81	201'158	191.95	193.32	191.25	192.74	192.94	+1.43%	+20.80%
Nvidia	227.89	-0.42%	-0.97	10'443'126	230.94	232.82	227.70	227.87	227.89	-0.43%	+22.71%
Expedit Intl Wash	187.78	-0.42%	-0.80	48'004	186.87	189.03	186.55	187.78	187.97	+0.14%	+26.56%
Waters	441.06	-0.42%	-1.88	37'019	441.46	443.37	437.96	440.71	441.29	+3.60%	+16.62%
Labcorp s	308.22	-0.44%	-1.35	24'275	306.89	309.63	306.88	307.86	308.26	-1.07%	+23.39%
Church & Dwight	95.19	-0.45%	-0.43	80'192	95.05	95.68	94.55	95.20	95.28	-0.97%	+14.04%
Vivmark Resid	61.09	-0.46%	-0.28	300'375	60.98	61.63	60.68	61.07	61.10	-2.02%	-2.65%
General Motors	80.27	-0.46%	-0.37	422'691	80.77	81.09	79.58	80.24	80.26	-3.81%	-0.84%
Realty Income	55.09	-0.47%	-0.26	615'839	55.25	55.48	54.95	55.09	55.10	-2.55%	-1.81%
Abbott Laboratories	100.50	-0.48%	-0.48	292'364	100.23	100.64	99.50	100.51	100.57	-3.08%	-19.40%
Humana	387.77	-0.48%	-1.86	67'139	386.78	395.23	386.20	386.70	388.90	+4.24%	+52.12%
Sysco	78.19	-0.48%	-0.38	221'085	78.40	79.28	77.83	78.15	78.20	-0.61%	+6.62%
Coca-Cola EuPac	102.37	-0.49%	-0.50	158'718	101.40	102.66	101.34	102.33	102.40	+0.06%	+13.42%
WW Grainger	1'249.55	-0.49%	-6.14	12'638	1'248.93	1'257.05	1'242.69	1'249.22	1'251.23	-1.50%	+24.44%
Valero Energy	387.66	-0.49%	-1.91	215'491	381.57	389.30	380.00	387.50	388.04	+2.79%	+139.31%
Dell	540.70	-0.50%	-2.73	426'753	548.32	550.84	538.17	540.70	541.07	-1.50%	+331.70%
Devon Energy	46.49	-0.50%	-0.23	707'522	45.72	46.83	45.58	46.49	46.50	-0.93%	+27.57%
Phillips 66	252.27	-0.50%	-1.28	129'355	250.00	252.70	248.51	252.30	252.59	-1.76%	+96.49%
Pfizer	28.57	-0.50%	-0.14	1'595'639	28.56	28.75	28.27	28.57	28.58	+2.31%	+15.34%
NVR	6'235.86	-0.51%	-32.03	1'601	6'251.51	6'266.99	6'202.81	6'152.04	6'244.92	-1.63%	-14.05%
Alnylam Pharmaceuticals	254.03	-0.52%	-1.33	68'008	254.86	256.47	251.02	253.69	254.10	+0.95%	-35.78%
AppLovin	306.61	-0.53%	-1.63	451'083	310.26	313.25	304.92	306.43	306.75	-6.73%	-54.25%
Lyondellbasell	57.96	-0.53%	-0.31	180'646	57.37	58.28	56.99	57.93	57.97	-2.16%	+34.57%
Northern Trust	173.61	-0.54%	-0.94	68'411	174.47	175.16	171.95	173.35	173.73	+0.12%	+27.79%
Arista Networks	203.79	-0.55%	-1.13	285'595	207.10	207.10	201.45	203.82	204.14	-0.68%	+56.39%
Huntington Bancshs	15.21	-0.56%	-0.09	2'083'994	15.34	15.43	15.07	15.21	15.22	-3.03%	-11.82%
Masco	67.98	-0.56%	-0.38	93'051	68.68	69.04	67.59	67.87	68.00	-2.83%	+7.72%
Gilead	151.40	-0.57%	-0.86	461'674	150.18	152.61	148.83	151.35	151.46	-0.86%	+24.01%
Ford	12.31	-0.57%	-0.07	1'406'097	12.37	12.39	12.23	12.30	12.31	-6.03%	-5.64%
Metlife	95.27	-0.57%	-0.55	183'263	95.68	96.25	94.42	95.25	95.31	-0.68%	+21.38%
Bank of N.Y. Mellon	147.56	-0.59%	-0.88	258'435	148.28	148.79	146.28	147.49	147.62	-1.74%	+27.87%
Dexcom	86.16	-0.60%	-0.52	317'235	86.63	87.01	85.24	86.12	86.19	-3.76%	+30.60%
KKR & Co	92.68	-0.60%	-0.56	221'817	93.78	94.10	92.17	92.67	92.77	-5.85%	-26.86%
Williams-Sonoma	229.64	-0.60%	-1.39	31'378	232.67	232.85	228.48	229.35	229.75	-1.31%	+29.36%
Bristol-Myers	63.49	-0.60%	-0.39	517'563	63.58	63.87	62.85	63.49	63.51	+2.00%	+18.43%
Sun Communities	111.60	-0.61%	-0.68	53'635	111.90	113.01	111.50	111.50	111.64	-1.91%	-9.39%
UPS	93.67	-0.62%	-0.58	226'494	94.20	94.50	93.32	93.65	93.69	-2.29%	-4.98%
Expedia	262.60	-0.62%	-1.63	200'798	262.91	263.88	255.44	262.44	262.85	-6.45%	-6.73%
Casey's Gen Stor	602.50	-0.62%	-3.74	37'860	606.24	607.00	596.08	601.92	603.02	+3.02%	+9.69%
Estée Lauder	94.98	-0.62%	-0.59	148'833	95.31	96.64	94.51	94.90	95.14	-5.29%	-8.74%
The Hartford	125.25	-0.63%	-0.79	114'857	124.96	126.39	124.81	125.22	125.31	-2.70%	-8.53%
Iqvia	269.27	-0.63%	-1.70	52'940	271.46	273.00	266.49	269.18	269.57	-0.30%	+20.21%
Mastercard	564.69	-0.63%	-3.57	120'478	566.45	566.91	561.46	564.52	564.69	+1.58%	-0.46%
Cincinnati Financl	160.90	-0.63%	-1.02	29'922	161.50	161.87	160.36	161.04	161.28	-2.97%	-0.86%
Datadog	267.00	-0.63%	-1.70	378'720	267.03	268.70	259.76	266.44	266.88	+7.89%	+97.59%
Disney	104.92	-0.63%	-0.67	296'292	105.65	105.84	104.87	104.89	104.93	+1.06%	-7.19%
Yum Brands	137.39	-0.64%	-0.89	115'220	137.63	138.52	137.07	137.37	137.45	-1.66%	-8.59%
ON Semiconductor	75.16	-0.65%	-0.49	1'125'533	77.12	77.39	75.12	75.16	75.20	+2.12%	+39.70%
International Flavors and Fragrances	85.16	-0.65%	-0.56	172'491	85.57	86.51	85.08	85.12	85.19	-0.73%	+27.20%
Nasdaq OMX	92.00	-0.67%	-0.62	241'089	93.05	93.64	91.25	91.98	92.03	-2.65%	-4.64%
Textron	76.85	-0.67%	-0.52	79'812	77.25	77.45	76.21	76.87	76.96	-1.32%	-11.24%
Alphabet	336.88	-0.67%	-2.28	1'555'089	338.69	339.63	335.02	336.85	336.94	-3.03%	+8.08%
3M	168.32	-0.68%	-1.16	136'797	169.80	170.87	167.34	168.30	168.37	-0.58%	+5.86%
Spotify	494.10	-0.69%	-3.41	95'893	499.74	501.00	488.75	493.87	494.20	-1.44%	-14.33%
EMC	760.25	-0.69%	-5.27	17'056	771.84	775.51	757.47	759.00	761.26	+0.50%	+25.13%
Republic Services	211.44	-0.70%	-1.49	62'213	211.30	212.51	210.89	211.15	211.57	-1.14%	+0.47%
Interactive Brokers	86.47	-0.70%	-0.61	436'719	87.51	87.77	85.91	86.46	86.50	-5.89%	+35.41%
Fortinet	175.07	-0.71%	-1.26	319'174	174.31	176.50	172.74	175.00	175.19	+0.46%	+122.05%
Bank of America	55.07	-0.72%	-0.40	3'202'440	55.37	55.55	54.73	55.07	55.08	-2.01%	+0.85%
O'Reilly Auto	85.88	-0.73%	-0.63	512'213	85.96	86.41	85.39	85.85	85.90	+0.07%	-5.15%
ExxonMobil	161.33	-0.73%	-1.19	721'340	159.74	161.96	159.37	161.33	161.40	+1.65%	-
Copart	27.02	-0.73%	-0.20	790'097	27.17	27.23	26.75	27.02	27.03	-6.16%	-30.47%
Constellation Brand	112.08	-0.74%	-0.84	122'163	112.58	113.48	111.60	112.05	112.15	-4.69%	-18.15%
Target Corporation	157.25	-0.74%	-1.18	196'302	157.55	158.25	154.75	157.15	157.28	-1.11%	+62.08%
General Dynamics	331.67	-0.75%	-2.49	92'296	331.46	335.20	330.41	331.52	331.69	-3.41%	-0.74%
STERIS	209.42	-0.75%	-1.58	26'531	210.05	210.17	208.07	209.21	210.00	+0.30%	-16.77%
Kraft Heinz	23.38	-0.76%	-0.18	502'398	23.29	23.65	23.24	23.37	23.39	-2.58%	-2.85%
Alphabet	340.09	-0.78%	-2.66	2'384'987	342.21	342.82	338.02	340.06	340.12	-3.15%	+9.50%
Raymond James Finl	159.88	-0.80%	-1.28	37'898	161.04	161.76	158.73	159.73	159.92	+0.30%	+0.35%
HCA Healthcare	429.15	-0.80%	-3.45	45'374	430.07	432.95	426.70	428.63	429.16	-2.05%	-7.34%
Permian Res	21.13	-0.80%	-0.17	864'145	20.95	21.27	20.89	21.13	21.14	-0.75%	+51.82%
Ingersoll Rand	75.77	-0.80%	-0.61	136'075	76.51	77.12	75.37	75.64	75.87	+2.60%	-3.58%
Honeywell Tech	209.82	-0.80%	-1.70	164'810	211.90	213.37	209.05	209.52	209.63	-0.96%	+8.42%
Crown Castle	66.56	-0.80%	-0.54	190'928	66.89	67.65	66.50	66.53	66.56	-8.03%	-24.50%
Pulte Group	118.17	-0.81%	-0.96	51'753	119.25	119.26	117.81	118.03	118.18	-3.37%	+1.59%
Digital Realty	175.75	-0.81%	-1.43	75'732	176.42	178.06	175.75	175.72	175.82	-5.33%	+14.52%
Charter Comm	110.50	-0.81%	-0.90	290'197	110.41	113.67	110.41	110.23	110.36	-5.76%	-46.63%
Cloudflare	351.09	-0.82%	-2.90	171'912	351.92	355.61	348.87	350.88	351.90	-0.54%	+79.55%
Biogen	226.81	-0.82%	-1.88	82'855	227.02	228.96	224.49	226.67	226.92	+0.64%	+29.94%
FedEx	287.25	-0.83%	-2.40	61'893	289.76	290.09	285.27	287.09	287.32	-2.94%	+50.41%
Snap-On	366.15	-0.83%	-3.06	10'355	368.36	369.67	365.12	365.90	366.75	-1.52%	+7.14%
Live Nation	170.45	-0.84%	-1.44	69'035	171.42	172.39	170.28	170.27	170.55	+0.36%	+20.62%
Ventas	86.31	-0.84%	-0.73	94'520	86.43	87.20	86.12	86.23	86.34	-0.63%	+12.48%
Ross Stores	235.10	-0.84%	-1.99	132'230	236.01	236.14	233.65	235.03	235.32	+1.11%	+31.61%
Genuine Parts Co	127.03	-0.86%	-1.10	29'107	127.55	128.74	126.76	126.86	127.23	-1.98%	+4.20%
Te Connect	212.85	-0.87%	-1.86	104'129	215.24	215.24	211.77	212.70	212.93	-0.30%	-5.63%
Southwest Airlines	41.91	-0.88%	-0.37	245'450	42.86	43.00	41.47	41.89	41.94	-0.40%	+2.30%
Ecolab	277.77	-0.88%	-2.46	51'620	279.20	280.62	277.41	277.61	277.84	+0.56%	+6.75%
Tenet Healthcare	255.65	-0.88%	-2.28	22'510	257.41	258.72	254.38	255.44	255.85	-2.45%	+29.80%
Kimco Realty	22.29	-0.89%	-0.20	277'829	22.44	22.55	22.22	22.28	22.29	-1.15%	+10.95%
Guardant Health	175.75	-0.89%	-1.58	142'489	176.78	180.49	174.81	175.55	176.23	-0.80%	+73.61%
Altria Group	68.51	-0.90%	-0.62	329'353	68.27	68.91	68.00	68.51	68.52	-0.19%	+19.89%
A J Gallagher	227.40	-0.90%	-2.06	179'534	227.32	229.32	225.41	227.14	227.48	-1.32%	-11.33%
Mettler-Toledo	1'531.37	-0.90%	-13.89	8'347	1'540.42	1'552.82	1'525.14	1'530.33	1'531.42	+2.72%	+10.84%
Motorola	448.01	-0.90%	-4.07	27'180	450.23	451.63	447.68	448.01	448.42	-1.90%	+17.94%
LPL Financial	309.85	-0.91%	-2.83	96'058	312.90	314.02	305.12	309.70	310.00	+0.76%	-12.46%
Danaher	225.26	-0.91%	-2.06	194'136	226.19	227.35	223.51	225.19	225.36	+1.89%	-0.69%
Diamondback Eng	183.54	-0.91%	-1.69	211'474	182.33	184.50	182.00	183.37	183.73	-0.52%	+23.22%
PNC Finl Ser	221.63	-0.91%	-2.04	139'062	223.18	224.14	220.00	221.44	221.63	-2.78%	+7.16%
Workday	186.83	-0.94%	-1.77	212'917	187.10	188.71	185.00	186.60	186.96	-0.74%	-12.19%
US Bancorp	58.23	-0.94%	-0.56	531'023	58.57	59.02	57.81	58.22	58.23	-2.04%	+10.16%
EOG Resources	139.30	-0.95%	-1.33	337'393	137.97	140.19	137.97	139.27	139.36	-0.16%	+33.92%
DuPont de Nemou	129.74	-0.95%	-1.24	52'157	130.97	130.97	129.61	129.74	129.83	-1.56%	+8.61%
AbbVie	263.74	-0.95%	-2.54	218'004	265.45	268.62	261.62	263.63	264.01	-0.55%	+16.54%
American Tower	166.39	-0.96%	-1.61	162'339	167.25	169.18	166.13	166.30	166.45	-5.06%	-4.31%
Packaging Corp Amer	232.26	-0.96%	-2.26	27'061	233.37	234.88	231.41	232.20	232.83	-2.51%	+13.72%
Zimmer	90.73	-0.97%	-0.89	88'691	90.96	91.59	90.61	90.71	90.83	-3.46%	+1.89%
Prudential Weal	114.96	-0.97%	-1.13	110'189	115.58	116.34	114.43	114.93	114.98	-2.29%	+2.84%
Darden Restaurants	195.10	-0.97%	-1.92	63'391	197.51	198.42	194.89	194.87	196.27	-8.64%	+7.06%
State Street	177.97	-0.98%	-1.76	123'313	179.47	179.97	176.46	177.95	178.18	-1.26%	+39.31%
Tesla	353.93	-0.98%	-3.52	3'318'571	358.51	358.63	351.68	353.89	353.96	-6.59%	-20.52%
Keurig Dr. Pepper	31.14	-1.00%	-0.32	1'069'704	31.21	31.39	30.77	31.14	31.15	-1.16%	+12.32%
Archer Dan Mid	79.57	-1.01%	-0.81	189'266	78.77	80.29	78.60	79.55	79.60	-3.36%	+39.82%
Cognizant Techn. Solutions	56.17	-1.02%	-0.58	437'689	56.47	56.64	55.89	56.16	56.18	-4.28%	-31.63%
Dollar General	123.08	-1.04%	-1.29	140'544	123.97	123.97	120.50	122.88	123.10	+0.37%	-6.33%
Carrier Global	55.29	-1.04%	-0.58	352'849	55.89	56.07	55.10	55.28	55.30	+0.05%	+5.73%
Palantir	185.53	-1.04%	-1.95	1'381'417	187.34	188.58	184.81	185.53	185.65	+0.29%	+5.47%
PPG Industries	105.88	-1.06%	-1.13	103'285	107.05	107.38	105.64	105.82	105.98	-1.75%	+4.44%
Ovintiv	58.90	-1.06%	-0.63	179'630	58.34	59.28	58.24	58.87	58.91	+0.14%	+51.90%
Cheniere Energy	266.80	-1.06%	-2.85	282'858	266.10	269.76	265.39	266.66	266.91	-2.26%	+38.72%
Weyerhaeuser	19.51	-1.06%	-0.21	436'079	19.66	19.93	19.51	19.51	19.52	-9.42%	-16.76%
Zscaler	197.26	-1.07%	-2.13	166'127	198.02	201.00	195.71	197.17	197.50	-6.15%	-11.35%
Coinbase	189.74	-1.07%	-2.05	724'158	197.53	197.53	188.24	189.55	189.85	-5.63%	-15.19%
Amcor	42.33	-1.08%	-0.46	193'729	42.73	42.82	42.32	42.32	42.34	-2.10%	+2.61%
Principal Financial Group	113.40	-1.08%	-1.24	103'857	114.05	114.63	112.58	113.35	113.44	-0.17%	+29.96%
PayPal	53.69	-1.09%	-0.59	1'285'713	54.11	54.21	53.33	53.68	53.69	+1.51%	-7.02%
Centene	61.85	-1.09%	-0.68	149'612	61.85	62.39	61.38	61.83	61.93	-2.29%	+51.96%
AerCap Hold	144.91	-1.09%	-1.60	111'202	145.34	146.82	144.14	144.93	144.96	+0.48%	+1.91%
Intuitive Surgical	410.26	-1.09%	-4.53	177'202	412.52	413.44	407.07	410.06	410.41	+2.03%	-26.76%
Williams Companies	68.22	-1.09%	-0.76	366'878	68.24	68.93	67.66	68.22	68.25	-3.88%	+14.76%
Mondelez	59.52	-1.10%	-0.66	1'161'998	58.89	59.66	58.89	59.52	59.53	-2.55%	+11.80%
Verisign	278.97	-1.10%	-3.10	68'965	279.23	279.38	275.65	278.81	279.24	-6.83%	+16.10%
Chevron	204.08	-1.11%	-2.29	450'600	203.23	205.43	202.80	204.06	204.19	+0.83%	+35.40%
L3Harris Tech	235.05	-1.11%	-2.65	72'347	236.36	239.36	235.04	235.10	235.24	-2.02%	-19.03%
Salesforce	224.73	-1.12%	-2.54	849'846	227.27	228.98	223.43	224.73	224.82	-3.67%	-14.21%
MSCI	536.64	-1.12%	-6.08	27'241	537.32	538.51	533.74	536.14	537.00	-2.23%	-5.40%
Fiserv	45.50	-1.13%	-0.52	1'006'261	46.08	46.08	45.32	45.49	45.51	-1.30%	-31.49%
Regions Financial	26.95	-1.14%	-0.31	1'117'317	27.20	27.34	26.75	26.94	26.95	-3.44%	+0.59%
Dover	189.30	-1.14%	-2.18	39'772	191.20	192.00	188.13	188.65	189.61	+1.48%	-1.93%
AT&T	24.61	-1.14%	-0.28	1'639'696	24.63	25.03	24.61	24.61	24.62	-1.93%	+0.24%
Corpay	391.68	-1.15%	-4.55	87'524	394.04	394.25	388.72	391.57	391.90	-0.32%	+31.67%
Fastenal	49.91	-1.15%	-0.58	556'806	50.37	50.73	49.91	49.89	49.90	-0.34%	+25.82%
Super Micro Computer	41.30	-1.15%	-0.48	2'495'212	42.57	42.68	41.10	41.29	41.30	-0.58%	+42.74%
Comcast	21.54	-1.17%	-0.26	1'712'417	21.68	21.80	21.46	21.53	21.54	-3.95%	-22.35%
Ffth Thrd Bancorp	50.97	-1.17%	-0.60	531'519	51.57	51.84	50.60	50.95	50.97	-3.40%	+10.17%
Coeur Mining	17.66	-1.18%	-0.21	3'096'195	17.87	17.91	17.13	17.65	17.66	-13.81%	+0.22%
Synopsys	412.68	-1.18%	-4.93	186'826	414.60	418.00	403.33	412.64	412.86	+0.84%	-11.09%
Teledyne Tech	603.60	-1.18%	-7.23	16'862	607.89	614.50	602.34	602.78	604.23	-1.49%	+19.60%
eBay	106.04	-1.19%	-1.28	276'975	107.00	107.69	105.11	106.04	106.09	-2.96%	+23.21%
Akamai Technologies	107.66	-1.22%	-1.33	712'603	110.78	111.35	105.85	107.66	107.78	-9.02%	+24.92%
Keybank	20.15	-1.23%	-0.25	1'397'227	20.40	20.48	20.02	20.14	20.15	-1.61%	-1.16%
Incyte	123.29	-1.23%	-1.53	99'640	123.67	125.39	121.89	123.25	123.36	-2.87%	+26.37%
Verizon	46.10	-1.23%	-0.57	1'069'989	46.40	46.91	46.08	46.10	46.11	-0.74%	+14.61%
Ball	56.42	-1.24%	-0.71	78'376	56.90	57.05	56.37	56.40	56.45	-5.92%	+7.85%
Roblox	41.33	-1.27%	-0.53	985'986	41.96	42.25	40.77	41.32	41.34	-17.12%	-48.34%
Lockheed Martin	511.54	-1.27%	-6.56	50'800	514.25	519.53	511.08	511.29	511.87	-2.07%	+7.12%
GE HealthCare	65.93	-1.27%	-0.85	280'114	66.32	66.73	65.61	65.92	65.95	-0.51%	-18.58%
Tractor Supply	31.66	-1.28%	-0.41	574'330	32.02	32.23	31.61	31.65	31.66	-3.59%	-35.87%
Emerson Electric	157.34	-1.29%	-2.05	148'919	160.07	160.19	156.35	157.31	157.43	+2.04%	+20.09%
Sherwin-Williams Co	328.49	-1.29%	-4.30	89'689	333.74	336.40	327.99	328.37	328.53	+0.04%	+2.70%
SS&C Tech s	76.99	-1.29%	-1.01	72'055	77.61	77.62	76.85	76.96	77.03	-2.86%	-10.78%
Allstate	224.60	-1.30%	-2.95	205'824	225.95	226.98	224.22	224.62	224.92	-2.14%	+9.32%
Jacobs Sltns	136.57	-1.30%	-1.80	52'465	137.11	138.88	136.21	136.46	136.83	-4.58%	+4.46%
Kinder Morgan EP	30.23	-1.31%	-0.40	704'205	30.34	30.58	30.19	30.22	30.23	-3.33%	+11.42%
Citzns Finl	63.95	-1.31%	-0.85	266'422	64.69	65.05	63.57	63.95	63.97	-2.35%	+10.94%
TransDigm	1'094.64	-1.31%	-14.58	16'800	1'107.82	1'117.27	1'091.29	1'094.41	1'095.14	-1.60%	-16.59%
Becton Dickinson	181.40	-1.32%	-2.43	79'657	182.51	182.95	180.11	181.31	181.55	-0.87%	-5.28%
Moody's	453.97	-1.33%	-6.11	69'942	456.35	458.32	450.57	453.88	454.38	-3.26%	-9.94%
Willis Towers Watson	288.23	-1.33%	-3.88	47'597	290.14	291.65	286.30	288.15	288.58	-4.47%	-11.10%
IonQ	43.98	-1.33%	-0.59	1'534'288	45.87	45.90	43.84	43.98	44.00	+7.97%	-0.65%
S&P Global	390.52	-1.36%	-5.40	122'631	393.51	394.23	388.64	390.38	390.62	-2.96%	-24.24%
Dow Chemieunternehmen	27.50	-1.38%	-0.39	553'282	27.47	27.81	27.21	27.50	27.51	-2.46%	+19.29%
Seagate Technology	908.75	-1.38%	-12.76	209'986	943.00	943.86	900.14	908.36	909.75	-1.21%	+234.62%
CVS Health	86.62	-1.40%	-1.23	485'100	87.10	87.56	86.37	86.61	86.65	-0.55%	+10.70%
SBA Communctns	161.13	-1.41%	-2.30	60'138	162.56	163.60	160.88	160.90	161.18	-8.37%	-15.51%
Fortive	54.97	-1.42%	-0.79	86'377	55.56	55.76	54.78	54.97	55.02	-1.75%	+1.00%
UnitedHealth	372.44	-1.43%	-5.39	206'954	374.70	376.59	371.33	372.34	372.45	-0.14%	+14.46%
Hubbell	459.05	-1.43%	-6.67	32'551	469.36	472.10	457.19	459.10	459.99	+0.05%	+4.87%
Axon	418.64	-1.44%	-6.11	60'782	424.76	427.25	418.40	418.51	419.01	-8.86%	-25.21%
Truist	46.41	-1.44%	-0.68	509'884	47.09	47.29	46.20	46.42	46.43	-3.45%	-4.31%
John Deere	679.59	-1.45%	-10.00	59'497	685.59	689.13	678.08	678.48	679.67	-3.35%	+48.12%
Viatris	18.00	-1.45%	-0.27	1'026'519	18.25	18.43	17.87	18.00	18.01	+4.80%	+46.75%
M and T Bank	217.23	-1.46%	-3.21	74'501	220.44	221.13	215.91	217.10	217.26	-2.77%	+9.41%
Qualcomm	184.71	-1.48%	-2.77	905'683	189.48	190.00	182.29	184.62	184.76	-6.84%	+9.61%
Roper Tech	348.72	-1.49%	-5.28	68'318	348.64	352.25	347.49	348.72	349.01	-4.16%	-20.47%
T-Mobile US	163.96	-1.50%	-2.49	418'439	164.47	165.39	162.78	163.88	163.98	+0.95%	-18.02%
Veeva Systems	275.75	-1.50%	-4.21	100'349	278.50	282.03	274.40	275.58	276.23	+5.69%	+25.41%
Amrize	37.47	-1.52%	-0.58	197'293	38.04	38.26	37.19	37.45	37.48	-3.92%	-29.64%
Reliance	385.55	-1.53%	-5.98	7'856	389.55	389.55	381.95	385.37	385.84	-0.36%	+35.54%
Otis Worldwide	65.30	-1.55%	-1.03	219'935	66.33	66.85	65.22	65.25	65.30	-4.08%	-24.06%
Targa Resources	273.11	-1.56%	-4.32	60'452	274.62	277.89	272.96	272.98	273.25	-3.20%	+50.37%
Omnicom Group	73.93	-1.56%	-1.17	119'238	74.72	75.26	73.90	73.89	73.95	-1.87%	-7.00%
Hershey	161.81	-1.58%	-2.60	84'889	162.68	163.65	160.68	161.69	161.90	-3.95%	-9.65%
Baker Hughes	56.19	-1.63%	-0.93	694'745	56.66	56.83	55.92	56.17	56.19	-1.87%	+25.43%
Garmin	289.24	-1.64%	-4.81	48'525	293.64	294.95	284.54	288.36	291.08	+1.61%	+44.96%
Zoetis	70.26	-1.64%	-1.17	395'714	71.70	71.70	70.19	70.21	70.25	-3.57%	-43.23%
United Therapeutics	477.57	-1.64%	-7.97	31'876	485.54	487.12	471.63	477.30	477.92	-4.02%	-0.35%
Ferguson Enterprises	223.53	-1.66%	-3.77	59'363	226.80	228.77	222.34	223.43	223.70	+1.07%	+2.10%
Cadence Design	321.27	-1.66%	-5.43	199'086	321.20	323.42	314.44	321.13	321.45	+6.05%	+4.52%
Cintas	197.23	-1.67%	-3.35	156'890	199.90	201.26	196.48	197.22	197.33	-0.79%	+6.65%
Global Payments	83.24	-1.72%	-1.46	102'090	84.57	84.57	82.82	83.15	83.27	-1.82%	+9.43%
Intuit	264.75	-1.73%	-4.65	385'083	269.40	270.51	262.57	264.70	264.87	-9.44%	-59.33%
Brdrdg Fncl Sol	160.08	-1.74%	-2.84	46'755	161.35	162.23	160.02	159.92	160.12	-1.80%	-27.00%
Insmed	115.60	-1.76%	-2.07	196'379	117.06	118.16	114.49	115.58	115.79	-4.32%	-32.39%
Hewlett-Packard	30.76	-1.79%	-0.56	701'693	31.30	31.32	30.67	30.75	30.76	-4.00%	+40.57%
Boston Scientific	43.32	-1.79%	-0.79	685'091	44.18	44.27	43.23	43.33	43.35	-3.56%	-53.74%
First Ctzns Bancshs	2'060.50	-1.80%	-37.73	3'677	2'090.19	2'090.76	2'053.38	2'062.42	2'064.98	-0.36%	-2.23%
Johnson & Johnson	267.01	-1.82%	-4.94	270'546	269.11	271.56	265.60	266.94	267.05	-0.81%	+31.41%
Verisk Anlytcs	164.68	-1.84%	-3.09	128'117	166.21	167.48	163.38	164.56	164.84	-4.22%	-25.00%
Strategy	154.22	-1.86%	-2.92	2'320'900	161.62	161.62	152.38	154.15	154.23	-7.83%	+3.42%
Nike	35.70	-1.88%	-0.69	2'125'885	36.36	36.39	35.67	35.70	35.71	-1.09%	-42.88%
ServiceNow	128.97	-1.89%	-2.48	721'757	130.83	132.40	128.18	128.99	129.08	-5.86%	-14.19%
Palo Alto Networks	384.64	-1.90%	-7.45	601'669	390.10	391.75	378.00	384.59	384.81	+2.69%	+112.86%
Quest Diagnostics	233.07	-1.91%	-4.55	47'216	235.46	237.08	232.61	232.95	233.21	-0.72%	+36.93%
Occidental Petroleum	55.02	-1.93%	-1.08	634'533	55.02	55.66	54.84	55.02	55.03	-2.29%	+36.43%
Smurfit Westrock	44.20	-1.93%	-0.87	265'658	44.80	45.09	44.15	44.18	44.21	-4.84%	+16.55%
Freeport-McMoRan	70.56	-1.95%	-1.40	703'847	72.00	72.27	70.30	70.55	70.59	-5.10%	+41.68%
Hewlett Packard Enterprise	61.34	-2.06%	-1.29	800'785	63.54	63.54	60.70	61.31	61.34	+0.51%	+160.74%
Apple	331.29	-2.10%	-7.11	4'241'143	336.18	336.52	330.55	331.28	331.33	-2.49%	+24.48%
TX Pac Land	330.93	-2.14%	-7.22	14'744	334.14	340.26	330.73	330.47	331.13	-6.84%	+17.73%
Halliburton	31.73	-2.16%	-0.70	749'799	32.02	32.15	31.64	31.72	31.73	-3.41%	+14.76%
Roivant Sci	36.18	-2.16%	-0.80	820'533	37.03	37.31	35.75	36.17	36.18	-5.34%	+70.41%
ONEOK	86.68	-2.19%	-1.94	164'640	87.59	88.09	86.68	86.69	86.74	-3.79%	+20.57%
Circle Internet Group	83.92	-2.19%	-1.88	746'243	87.38	87.80	83.50	83.88	83.96	-11.28%	+8.20%
Dollar Tree	113.47	-2.20%	-2.55	235'257	115.76	115.76	112.15	113.40	113.47	-1.36%	-5.68%
Sunbelt Rentals Hld	73.22	-2.23%	-1.67	194'488	75.25	75.29	72.14	73.15	73.25	-3.24%	-
Walmart	106.30	-2.23%	-2.43	2'411'595	107.60	107.86	105.36	106.30	106.33	-3.47%	-2.41%
Expand Enrgy	83.33	-2.32%	-1.98	348'030	84.50	85.01	83.31	83.26	83.35	-4.25%	-22.70%
AutoZone	2'845.31	-2.33%	-67.97	17'302	2'916.68	2'920.16	2'837.41	2'844.79	2'848.19	-1.71%	-14.10%
EQT	48.69	-2.37%	-1.18	366'829	49.17	49.70	48.66	48.70	48.72	-4.17%	-6.96%
Vulcan Material	240.32	-2.37%	-5.83	72'586	246.52	248.63	239.94	240.04	240.24	-3.05%	-13.70%
Liberty Formula C	92.57	-2.41%	-2.29	157'126	94.86	94.99	92.41	92.52	92.59	-2.17%	-3.71%
TechnipFMC	68.89	-2.44%	-1.73	218'145	69.19	69.34	68.32	68.81	68.90	-2.72%	+58.48%
Medtronic	87.24	-2.53%	-2.26	1'588'968	88.83	89.08	86.39	87.23	87.25	-3.89%	-6.83%
PTC	136.09	-2.58%	-3.60	120'610	137.87	138.74	134.39	135.95	136.30	-2.79%	-19.82%
Illinois Tool Works	266.66	-2.62%	-7.17	73'999	272.38	274.14	266.41	266.52	266.70	-1.41%	+11.18%
Atlassian	173.15	-3.02%	-5.39	522'567	177.73	179.10	168.21	173.04	173.25	-8.22%	+10.11%
Schlumberger	49.93	-3.03%	-1.56	1'611'396	50.58	50.66	49.35	49.93	49.94	-4.20%	+34.16%
Rocket Lab	69.95	-3.10%	-2.24	2'554'745	73.64	74.25	69.88	69.96	69.99	-2.82%	+3.48%
Intl Paper	32.92	-3.18%	-1.08	276'965	33.84	33.98	32.88	32.91	32.95	-7.81%	-13.68%
Fidelity National	33.20	-3.24%	-1.11	576'114	34.15	34.15	33.19	33.19	33.21	-5.03%	-48.37%
AST SpaceMobile	59.02	-3.25%	-1.98	2'254'394	65.00	65.47	58.59	58.98	59.06	-7.33%	-16.01%
Autodesk	200.22	-3.36%	-6.97	230'330	204.65	206.04	199.29	200.15	200.30	-8.83%	-30.01%
Martin Marietta	473.52	-3.51%	-17.25	40'288	491.26	495.68	472.08	473.08	473.80	-5.17%	-21.18%
Steel Dynamics	222.27	-3.52%	-8.12	109'745	232.13	232.13	222.00	222.07	222.66	-5.01%	+35.96%
Nucor	235.84	-3.54%	-8.65	66'746	242.26	244.00	235.33	235.81	236.09	-4.00%	+49.89%
United Rentals	1'002.99	-3.92%	-40.93	48'303	1'044.44	1'044.44	974.68	1'002.87	1'004.56	-3.84%	+28.99%
Equifax	139.43	-4.36%	-6.35	130'613	141.22	144.22	138.15	139.25	140.35	-12.74%	-32.81%
Fair Isaac	615.95	-26.75%	-224.94	366'198	669.34	683.54	595.21	615.17	616.72	-32.64%	-50.26%

Kursinformationen zu Stoxx US 500