Global Ethical Values Index Preisindex

ISIN: DE000SL0EBU2 WKN: SL0EBU

5.333,98 EUR

-0,77% -41,54

- 1d
show active - 3m
- 1y
- 3y
- 5y

Kursdaten

  • Börse Stuttgart
  • Letzter 5.333,98
  • Änderung -0,77 %
  • Stand 16.07.26 22:23 Uhr
  • Eröffnung 5.354,43
  • Vortag 5.375,52
  • Tageshoch 5.360,14
  • Tagestief 5.312,38
  • 52W Hoch 5.506,74 (01.07.26)
  • 52W Tief 4.345,09 (01.08.25)

Stammdaten

  • Wertpapiertyp Index
  • ISIN DE000SL0EBU2
  • WKN SL0EBU
  • Währung EUR
- 1d
show active - 3m
- 1y
- 3y
- 5y

Enthaltene Werte (538)

Name ISIN Kurs Stand Diff % Diff +/- Jahreshoch Jahrestief
3i Group PLC GB00B1YW4409 31,24 07:27:05 Uhr -0,03% -0,0100 51,50 23,20
A.P.Møller-Mærsk A/S DK0010244508 2.270,00 12:03:59 Uhr 0% 0 2.510,00 1.615,00
a2 Milk Co. Ltd., The NZATME0002S8 4,280 07:27:07 Uhr +0,47% +0,0200 6,038 3,160
AAK AB SE0011337708 22,06 07:27:06 Uhr +0,27% +0,0600 25,08 20,12
AB Sagax SE0005127818 15,51 07:27:06 Uhr +3,13% +0,4700 20,54 13,26
ABB Ltd. CH0012221716 85,66 21:21:19 Uhr -4,99% -4,500 96,34 52,04
Ackermans & van Haaren N.V. BE0003764785 274,60 07:27:05 Uhr +2,39% +6,400 298,00 210,20
ACS, Act.de Constr.y Serv. SA ES0167050915 120,70 08:41:14 Uhr +0,75% +0,9000 141,60 56,55
Addtech AB SE0014781795 31,00 07:27:06 Uhr +1,84% +0,5600 32,72 26,92
Admiral Group PLC GB00B02J6398 42,74 07:27:00 Uhr +1,47% +0,6200 43,42 30,84
Adobe Inc. US00724F1012 205,75 20:15:25 Uhr +5,02% +9,830 321,55 166,14
Advanced Micro Devices Inc. US0079031078 438,75 22:19:36 Uhr -5,10% -23,60 512,00 126,76
Advantest Corp. JP3122400009 152,72 22:27:32 Uhr -9,06% -15,22 195,56 58,14
Adyen N.V. NL0012969182 869,90 09:08:51 Uhr -0,17% -1,500 1.586,20 781,80
Aena SME S.A. ES0105046017 26,30 07:27:07 Uhr -0,53% -0,1400 28,89 22,24
AerCap Holdings N.V. NL0000687663 129,05 07:27:05 Uhr +0,47% +0,6000 134,95 93,20
AFLAC Inc. US0010551028 107,05 16:24:15 Uhr -0,05% -0,0500 108,10 85,04
AGEAS SA/NV BE0974264930 72,10 07:27:05 Uhr +0,63% +0,4500 71,65 56,40
Agilent Technologies Inc. US00846U1016 117,60 07:27:05 Uhr -0,59% -0,7000 135,88 94,78
Agnico Eagle Mines Ltd. CA0084741085 120,20 19:39:13 Uhr -3,92% -4,900 223,40 101,55
Air Products & Chemicals Inc. US0091581068 256,40 07:27:05 Uhr -2,36% -6,200 275,00 198,35
Ajinomoto Co. Inc. JP3119600009 28,93 07:27:06 Uhr -4,36% -1,320 34,00 17,70
Alamos Gold Inc. (new) CA0115321089 24,66 20:17:20 Uhr -1,64% -0,4100 48,19 21,34
Alcon AG CH0432492467 60,06 14:42:32 Uhr +0,03% +0,0200 79,24 52,48
Alexandria Real Est. Equ. Inc. US0152711091 42,53 07:27:05 Uhr +2,21% +0,9200 74,32 34,72
Alfa Laval AB SE0000695876 51,02 07:27:05 Uhr -0,08% -0,0400 53,64 36,90
Alibaba Health Inform.Tech.Ltd BMG0171K1018 0,3900 07:27:00 Uhr +2,42% +0,0092 0,8690 0,3392
Allegro.eu LU2237380790 10,31 07:27:07 Uhr +1,56% +0,1580 10,16 6,015
Alnylam Pharmaceuticals Inc US02043Q1076 243,70 07:27:06 Uhr -1,89% -4,700 421,90 241,20
AMADA Co. Ltd. JP3122800000 15,50 07:27:05 Uhr -2,52% -0,4000 17,20 9,350
Amadeus IT Group S.A. ES0109067019 50,08 07:27:05 Uhr +0,97% +0,4800 72,74 46,83
American Express Co. US0258161092 312,90 07:27:00 Uhr +0,71% +2,200 330,00 252,15
American International Grp Inc US0268747849 67,04 07:27:05 Uhr -3,04% -2,100 73,53 60,94
American Tower Corp. US03027X1000 147,25 07:27:05 Uhr -0,51% -0,7500 198,54 141,05
Ameriprise Financial Inc. US03076C1062 460,30 07:27:05 Uhr +1,43% +6,500 468,60 372,80
ANA Holdings Inc. JP3429800000 16,20 07:27:05 Uhr 0% 0 18,70 14,00
Analog Devices Inc. US0326541051 333,40 16:05:19 Uhr -5,01% -17,60 387,65 188,68
Antofagasta PLC GB0000456144 43,94 10:13:52 Uhr -2,31% -1,040 51,14 21,28
Apollo Global Management(New.) US03769M1062 104,65 15:47:08 Uhr -0,38% -0,4000 134,60 87,54
Applied Materials Inc. US0382221051 492,10 22:17:13 Uhr -2,65% -13,40 646,00 134,10
Arch Capital Group Ltd. BMG0450A1053 86,04 07:27:06 Uhr -3,24% -2,880 90,54 72,87
Ares Management Corp. US03990B1017 109,00 07:27:06 Uhr +3,56% +3,750 164,98 83,86
argenx SE US04016X1019 750,00 07:27:01 Uhr -1,32% -10,00 830,00 482,00
Asahi Kasei Corp. JP3111200006 10,10 07:27:05 Uhr -0,39% -0,0400 10,38 5,848
ASICS Corp. JP3118000003 27,00 07:27:05 Uhr +2,27% +0,6000 27,30 19,88
ASM International N.V. NL0000334118 887,40 13:16:35 Uhr -5,98% -56,40 1.082,00 401,50
ASML Holding N.V. NL0010273215 1.564,20 22:38:08 Uhr -1,34% -21,20 1.747,40 151,00
Assa-Abloy AB SE0007100581 30,06 07:27:06 Uhr +1,08% +0,3200 37,26 26,92
Associated British Foods PLC GB0006731235 23,60 07:27:05 Uhr +0,85% +0,2000 27,20 20,40
Atlas Copco AB SE0017486889 16,99 07:27:06 Uhr -1,42% -0,2450 18,46 12,91
Atlassian Corp. US0494681010 80,60 22:21:15 Uhr +0,25% +0,2000 176,46 47,85
Auckland Intl Airport Ltd. NZAIAE0002S6 4,160 08.06.2026 -1,89% -0,0800 0 0
Autodesk Inc. US0527691069 189,92 22:09:14 Uhr +4,69% +8,500 279,15 163,22
Automatic Data Processing Inc. US0530151036 224,70 21:56:39 Uhr +4,12% +8,900 270,60 160,76
AutoStore Holdings Ltd. BMG0670A1099 1,032 07:27:06 Uhr +2,58% +0,0260 1,231 0,5670
Autotrader Group PLC GB00BVYVFW23 6,150 07:27:06 Uhr +2,50% +0,1500 9,750 4,960
Avalonbay Communities Inc. US0534841012 166,15 07:27:05 Uhr -0,98% -1,650 175,98 138,78
Avanza Bank Holding AB SE0012454072 35,29 07:27:06 Uhr -0,98% -0,3500 37,52 29,29
Axfood AB SE0006993770 20,89 07:27:06 Uhr -13,28% -3,200 31,87 23,00
Axon Enterprise Inc. US05464C1018 463,20 16:09:05 Uhr -2,69% -12,80 763,40 292,60
Azelis Group N.V. BE0974400328 10,96 07:27:05 Uhr +0,09% +0,0100 14,75 6,975
Bakkafrost P/F FO0000000179 40,24 16:25:11 Uhr +2,03% +0,8000 44,22 32,88
Banca Mediolanum S.p.A. IT0004776628 22,53 18:12:02 Uhr -0,13% -0,0300 22,59 14,72
BANDAI NAMCO Holdings Inc. JP3778630008 22,22 07:27:06 Uhr +1,18% +0,2600 32,69 19,21
Bank of Ireland Group PLC IE00BD1RP616 17,87 07:27:05 Uhr +0,03% +0,0050 18,76 11,63
Bank of Nova Scotia, The CA0641491075 78,75 15:30:35 Uhr +1,09% +0,8500 77,90 47,20
Bank Polska Kasa Opieki S.A. PLPEKAO00016 54,56 07:32:38 Uhr -0,07% -0,0400 59,62 39,96
BAWAG Group AG AT0000BAWAG2 174,90 07:27:00 Uhr +0,87% +1,500 180,30 104,80
BCE Inc. CA05534B7604 18,86 07:27:05 Uhr +1,67% +0,3100 22,72 18,25
Beijer Ref AB SE0015949748 13,07 07:27:05 Uhr +2,99% +0,3800 15,63 11,27
Berkeley Group Holdings PLC GB00BP0RGD03 41,00 07:27:07 Uhr +4,59% +1,800 51,50 34,80
Best Buy Co. Inc. US0865161014 74,62 13:11:11 Uhr +1,11% +0,8200 73,80 47,37
Bk of New York MellonCorp.,The US0640581007 142,00 07:27:05 Uhr +0,71% +1,0000 141,00 82,01
Booking Holdings Inc. US09857L1089 159,20 14:02:29 Uhr +0,25% +0,4000 197,00 127,76
Broadcom Inc. US11135F1012 329,65 22:39:24 Uhr -4,19% -14,40 429,45 233,75
Broadridge Financial Solutions US11133T1034 130,60 15:54:03 Uhr +0,69% +0,9000 230,00 118,90
Brookfield Wealth Soluti. Ltd. BMG174341047 39,00 07:27:06 Uhr +1,56% +0,6000 0 0
Brother Industries Ltd. JP3830000000 20,80 07:27:05 Uhr 0% 0 21,40 13,80
Budimex S.A. PLBUDMX00013 173,75 12:12:23 Uhr +3,92% +6,550 191,90 115,85
Bunzl PLC GB00B0744B38 32,48 07:27:06 Uhr +1,12% +0,3600 32,12 23,22
CA Immobilien Anlagen AG AT0000641352 23,65 14:30:41 Uhr -1,25% -0,3000 27,80 21,80
Cadence Design Systems Inc. US1273871087 323,10 09:20:48 Uhr -2,55% -8,450 358,55 224,40
Calbee Inc. JP3220580009 16,00 07:27:06 Uhr -0,62% -0,1000 17,70 14,90
Capgemini SE FR0000125338 92,56 13:07:27 Uhr +1,16% +1,060 152,10 86,78
CapitaLand Ascendas REIT SG1M77906915 1,685 07:27:06 Uhr 0% 0 1,935 1,635
CapitaLand Integrated Comm.Tr. SG1M51904654 1,640 07:27:05 Uhr 0% 0 1,685 1,450
CapitaLand Investment Ltd SGXE62145532 1,710 07:27:05 Uhr +1,79% +0,0300 2,100 1,670
Carlsberg AS DK0010181759 123,30 07:27:05 Uhr +0,61% +0,7500 135,85 99,08
Carvana Co. US1468691027 61,64 07:27:05 Uhr -0,18% -0,1100 338,70 48,92
Castellum AB SE0000379190 11,90 07:27:06 Uhr +2,50% +0,2900 12,04 9,364
CDW Corp. US12514G1085 114,25 07:27:06 Uhr -6,31% -7,700 157,85 84,98
Celestica Inc. CA15101Q2071 268,00 17:33:27 Uhr -9,15% -27,00 408,00 133,50
Cellnex Telecom S.A. ES0105066007 25,15 07:27:05 Uhr +0,76% +0,1900 33,98 24,50
CGI Inc. CA12532H1047 57,52 07:27:06 Uhr +0,17% +0,1000 86,94 53,02
Charles Schwab Corp. US8085131055 89,76 07:27:05 Uhr +1,36% +1,200 90,42 72,46
Check Point Software Techs Ltd IL0010824113 115,70 07:27:05 Uhr -1,74% -2,050 190,20 96,10
Chiba Bank Ltd., The JP3511800009 14,70 07:27:05 Uhr -2,00% -0,3000 15,10 7,800
Chow Tai Fook Jewellery Group KYG211461085 1,350 07:27:05 Uhr +2,27% +0,0300 1,880 1,140
Chubb Ltd. CH0044328745 298,20 22:25:27 Uhr -1,58% -4,800 318,40 230,00
Chugai Pharmaceutical Co. Ltd. JP3519400000 39,18 07:27:05 Uhr +2,11% +0,8100 54,72 34,97
Cincinnati Financial Corp. US1720621010 150,55 07:27:05 Uhr -4,53% -7,150 168,55 126,25
Cintas Corp. US1729081059 180,10 22:10:57 Uhr +7,25% +12,18 195,05 139,94
City Developments Ltd. SG1R89002252 5,300 07:27:06 Uhr +1,92% +0,1000 6,650 3,940
CK Asset Holdings Ltd. KYG2177B1014 5,270 07:27:05 Uhr +1,23% +0,0640 5,638 3,845
Cloudflare Inc. US18915M1071 238,60 19:15:05 Uhr +0,04% +0,1000 248,70 134,28
CME Group Inc. US12572Q1058 214,10 07:27:05 Uhr +0,35% +0,7500 281,95 191,56
Colruyt Group N.V. BE0974256852 37,84 07:27:05 Uhr +0,42% +0,1600 38,44 30,32
Comcast Corp. US20030N1019 20,55 07:27:00 Uhr +0,88% +0,1800 30,44 19,56
Commerzbank AG DE000CBK1001 37,88 17:32:28 Uhr -1,15% -0,4400 39,16 27,93
Compass Group PLC GB00BD6K4575 26,92 09:02:16 Uhr -3,24% -0,9000 31,24 23,04
Constellation Software Inc. CA21037X1006 1.664,00 07:27:06 Uhr -2,06% -35,00 3.160,00 1.338,00
ConvaTec Group PLC GB00BD3VFW73 2,540 07:27:05 Uhr +2,42% +0,0600 2,940 2,280
Copart Inc. US2172041061 23,93 07:27:06 Uhr -1,22% -0,2950 41,95 24,07
Corning Inc. US2193501051 138,12 21:40:40 Uhr -7,90% -11,84 235,45 45,50
CoStar Group Inc. US22160N1090 24,88 07:27:05 Uhr +2,68% +0,6500 83,91 24,23
CPI Europe AG AT0000A21KS2 15,62 07:27:00 Uhr -1,39% -0,2200 19,23 14,90
CRH PLC IE0001827041 90,76 07:27:00 Uhr -0,18% -0,1600 112,45 79,82
Crown Castle Inc. US22822V1017 69,50 07:27:05 Uhr 0% 0 97,13 65,50
CSPC Pharmaceutical Group Ltd. HK1093012172 0,9641 07:27:05 Uhr +2,14% +0,0202 1,235 0,7470
CVC Capital Partners PLC JE00BRX98089 14,64 07:27:06 Uhr +6,71% +0,9200 18,07 10,71
Cyberagent Inc. JP3311400000 8,100 07:27:06 Uhr +1,89% +0,1500 10,70 6,700
D'Ieteren Group S.A. BE0974259880 176,10 07:27:05 Uhr +3,53% +6,000 198,90 144,90
D.R. Horton Inc. US23331A1097 132,35 07:27:05 Uhr +0,72% +0,9500 156,28 112,16
Dai Nippon Printing Co. Ltd. JP3493800001 17,30 07:27:06 Uhr +0,58% +0,1000 18,40 12,90
Daifuku Co. Ltd. JP3497400006 35,60 07:27:07 Uhr -2,20% -0,8000 0 0
Daiichi Life Group Inc. JP3476480003 9,922 07:27:05 Uhr -2,10% -0,2130 10,24 6,050
Daiichi Sankyo Co. Ltd. JP3475350009 14,75 07:27:05 Uhr +2,62% +0,3760 23,42 12,91
Daito Trust Constr. Co. Ltd. JP3486800000 17,50 07:27:05 Uhr +1,74% +0,3000 20,60 15,80
Daiwa House Industry Co. Ltd. JP3505000004 25,00 07:27:05 Uhr +0,81% +0,2000 32,00 22,60
Daiwa Securities Group Inc. JP3502200003 10,10 07:27:05 Uhr 0% 0 10,10 5,900
Dassault Systemes SE FR0014003TT8 18,52 07:27:00 Uhr +0,93% +0,1700 32,42 15,98
Datadog Inc. US23804L1035 228,50 17:50:30 Uhr -0,87% -2,000 241,00 86,00
DBS Group Holdings Ltd. SG1L01001701 49,22 07:27:00 Uhr -0,94% -0,4650 49,69 31,02
Deere & Co. US2441991054 513,80 09:01:23 Uhr +1,34% +6,800 571,80 377,85
Dentsu Group Inc. JP3551520004 18,60 07:27:05 Uhr +0,54% +0,1000 19,80 14,50
Deutsche Börse AG DE0005810055 260,10 17:13:43 Uhr +0,70% +1,800 269,40 200,50
DexCom Inc. US2521311074 63,60 07:27:00 Uhr -2,45% -1,600 77,47 47,40
Digital Realty Trust Inc. US2538681030 153,75 07:27:05 Uhr +1,49% +2,250 173,70 125,94
Disco Corp. JP3548600000 376,00 07:27:05 Uhr -4,57% -18,00 0 0
DNB Bank ASA NO0010161896 26,77 12:03:40 Uhr -0,04% -0,0100 28,22 21,62
Dollarama Inc. CA25675T1075 115,60 07:27:06 Uhr -0,30% -0,3500 128,15 103,00
Dominos Pizza Inc. US25754A2015 272,00 07:27:05 Uhr +0,37% +1,0000 419,30 250,00
Dover Corp. US2600031080 185,35 07:27:05 Uhr -1,17% -2,200 201,50 138,60
DSV A/S DK0060079531 224,60 07:27:05 Uhr -0,04% -0,1000 255,90 169,60
Eaton Corporation PLC IE00B8KQN827 349,40 15:53:17 Uhr -2,70% -9,700 380,40 268,95
Ebara Corp. JP3166000004 31,38 07:27:06 Uhr -6,66% -2,240 36,50 16,02
eBay Inc. US2786421030 97,61 09:46:34 Uhr -1,32% -1,310 102,42 66,13
EBOS Group Ltd. NZEBOE0001S6 11,50 07:27:07 Uhr -0,86% -0,1000 19,60 9,800
Edwards Lifesciences Corp. US28176E1082 76,20 07:27:00 Uhr -3,15% -2,480 83,24 61,79
Eisai Co. Ltd. JP3160400002 22,80 09:08:15 Uhr -1,13% -0,2600 30,76 20,08
Elia Group BE0003822393 139,00 08:16:36 Uhr -0,36% -0,5000 141,50 93,30
Elisa Oyj FI0009007884 34,74 12:31:40 Uhr -1,14% -0,4000 47,06 34,66
Epiroc AB SE0015658109 22,91 07:27:06 Uhr +0,04% +0,0100 25,67 17,12
EQT AB SE0012853455 26,34 07:27:01 Uhr +2,37% +0,6100 35,47 23,31
Equinix Inc. US29444U7000 878,00 18:30:17 Uhr -2,05% -18,40 984,60 622,80
Equity Residential US29476L1070 59,60 07:27:00 Uhr -0,90% -0,5400 61,38 50,00
Erste Bank Polska S.A. PLBZ00000044 156,30 07:43:36 Uhr -1,98% -3,150 160,55 109,00
Erste Group Bank AG AT0000652011 114,00 20:15:21 Uhr -1,98% -2,300 119,60 75,20
Everest Group Ltd. BMG3223R1088 318,00 07:27:05 Uhr -2,27% -7,400 331,40 261,10
EVN AG AT0000741053 28,90 22:03:23 Uhr -1,53% -0,4500 30,45 22,90
Expeditors Intl of Wash. Inc. US3021301094 155,15 07:27:05 Uhr -0,61% -0,9500 156,10 96,14
Fair Isaac Corp. US3032501047 1.062,00 16:29:35 Uhr +0,19% +2,000 1.592,00 753,00
Fairfax Finl Holdings Ltd. CA3039011026 1.447,00 07:27:05 Uhr 0% 0 1.660,00 1.307,00
Fanuc Corp. JP3802400006 37,54 19:35:46 Uhr 0% 0 48,01 21,91
Fastighets AB Balder SE0017832488 4,729 07:27:06 Uhr +0,45% +0,0210 6,830 4,527
Ferrovial N.V. NL0015001FS8 56,06 07:27:06 Uhr +0,36% +0,2000 62,88 44,00
Fidelity Natl Inform.Svcs Inc. US31620M1062 35,91 07:27:05 Uhr +1,10% +0,3900 71,23 32,94
Finecobank Banca Fineco S.p.A. IT0000072170 23,41 07:27:05 Uhr +0,39% +0,0900 23,32 17,76
FirstService Corp. CA33767E2024 129,00 07:27:05 Uhr +1,57% +2,000 178,00 108,00
Fiserv Inc. US3377381088 44,55 19:37:00 Uhr +1,48% +0,6500 144,22 40,95
Fortinet Inc. US34959E1091 141,82 16:01:19 Uhr -1,46% -2,100 146,88 60,75
Fortive Corp. US34959J1088 52,84 07:27:05 Uhr -0,60% -0,3200 55,42 40,23
Futu Holdings Ltd. US36118L1061 88,00 07:27:00 Uhr +1,38% +1,200 169,00 66,20
Gallagher & Co., Arthur J. US3635761097 216,30 07:27:05 Uhr -4,12% -9,300 270,80 164,40
Garmin Ltd. CH0114405324 210,90 07:30:51 Uhr -0,19% -0,4000 228,10 163,00
Gartner Inc. US3666511072 116,90 07:27:06 Uhr -0,13% -0,1500 312,50 108,35
GE Healthcare Technologies Inc US36266G1076 55,23 07:27:00 Uhr +1,32% +0,7200 75,63 50,86
GE Vernova Inc. US36828A1016 895,40 21:04:24 Uhr -2,25% -20,60 1.039,50 465,00
Geberit AG CH0030170408 564,00 16:16:35 Uhr +1,77% +9,800 719,00 539,60
GENMAB AS DK0010272202 250,90 09:32:09 Uhr -0,24% -0,6000 304,10 180,30
Genuine Parts Co. US3724601055 105,65 07:27:05 Uhr -1,86% -2,000 126,25 79,46
Gildan Activewear Inc. CA3759161035 45,80 07:27:05 Uhr +1,33% +0,6000 61,50 39,20
Gjensidige Forsikring ASA NO0010582521 24,84 07:27:06 Uhr -2,20% -0,5600 25,78 21,40
Global Payments Inc. US37940X1028 68,40 07:27:05 Uhr +2,40% +1,600 76,28 53,40
GMO Payment Gateway Inc. JP3385890003 52,50 07:27:05 Uhr -0,94% -0,5000 56,50 39,00
Grab Holdings Limited KYG4124C1096 3,262 20:14:44 Uhr -2,60% -0,0870 5,546 2,802
Grainger Inc., W.W. US3848021040 1.198,00 07:27:05 Uhr -0,25% -3,000 1.220,00 792,00
Great-West Lifeco Inc. CA39138C1068 57,40 07:27:06 Uhr +0,95% +0,5400 56,98 32,40
Grpe Bruxelles Lambert SA(GBL) BE0003797140 78,20 07:27:05 Uhr +0,58% +0,4500 85,40 71,75
Halma PLC GB0004052071 42,92 07:27:05 Uhr +0,99% +0,4200 56,70 37,28
Hamamatsu Photonics K.K. JP3771800004 12,90 07:27:07 Uhr -4,44% -0,6000 0 0
Hang Lung Properties Ltd. HK0101000591 0,8260 07:27:05 Uhr +0,66% +0,0054 1,140 0,7684
Hannover Rück SE DE0008402215 251,60 19:47:00 Uhr +0,88% +2,200 280,80 224,00
Hapag-Lloyd AG DE000HLAG475 126,50 13:07:30 Uhr -1,09% -1,400 158,80 109,10
Hartford Insurance Group Inc. US4165151048 117,45 07:27:05 Uhr -2,85% -3,450 123,45 104,00
Haseko Corp. JP3768600003 15,20 07:27:05 Uhr 0% 0 19,40 12,70
Hexagon AB SE0015961909 7,294 07:27:06 Uhr +0,63% +0,0460 11,10 7,164
Hilton Worldwide Holdings Inc. US43300A2033 286,80 07:27:05 Uhr -0,24% -0,7000 304,60 217,90
Hitachi Constr. Mach. Co. Ltd. JP3787000003 28,61 07:27:05 Uhr +1,24% +0,3500 38,20 24,00
Holmen AB SE0011090018 27,68 07:27:06 Uhr +1,39% +0,3800 36,08 26,96
Hongkong Exch. + Clear. Ltd. HK0388045442 44,30 07:27:05 Uhr +0,66% +0,2900 50,71 40,44
Hongkong Land Holdings Ltd. BMG4587L1090 6,650 07:27:05 Uhr +3,91% +0,2500 7,750 5,000
Howmet Aerospace Inc. US4432011082 243,40 07:27:06 Uhr +2,35% +5,600 247,00 145,35
Hoya Corp. JP3837800006 135,00 07:27:06 Uhr -1,64% -2,250 165,00 103,45
HubSpot Inc. US4435731009 190,50 14:15:06 Uhr +3,53% +6,500 483,40 149,50
Hunt (J.B.) Transport Svcs Inc US4456581077 258,10 15:51:50 Uhr +4,41% +10,90 255,30 110,95
Huntington Bancshares Inc. US4461501045 15,79 07:27:05 Uhr +1,10% +0,1720 16,30 13,02
Husqvarna AB SE0001662230 3,410 07:27:05 Uhr +3,84% +0,1260 5,174 3,189
Hydro One Ltd. CA4488112083 36,38 07:27:07 Uhr -0,66% -0,2400 38,40 29,80
IA Financial Corporation Inc. CA45075E1043 131,00 20:39:35 Uhr +3,15% +4,000 127,00 85,00
ICG PLC GB00BYT1DJ19 22,40 07:27:05 Uhr +5,66% +1,200 27,00 17,00
Icon PLC IE0005711209 150,25 07:27:00 Uhr +1,62% +2,400 172,40 60,02
IDEXX Laboratories Inc. US45168D1046 486,30 07:27:05 Uhr +2,79% +13,20 662,80 442,90
IGM Financial Inc. CA4495861060 54,50 07:27:07 Uhr +1,87% +1,0000 53,50 27,20
Illinois Tool Works Inc. US4523081093 237,00 07:27:05 Uhr -0,55% -1,300 254,80 207,90
Industrivärden AB SE0000190126 48,62 07:27:05 Uhr -0,12% -0,0600 49,70 32,00
Indutrade AB SE0001515552 21,74 09:08:56 Uhr +9,91% +1,960 24,46 16,42
Infineon Technologies AG DE0006231004 64,36 22:40:36 Uhr -4,34% -2,920 89,59 30,83
Informa PLC GB00BMJ6DW54 10,70 07:27:05 Uhr +2,88% +0,3000 11,40 8,500
Infrastrutt. Wireless Italiane IT0005090300 6,310 07:27:05 Uhr +0,08% +0,0050 10,71 6,145
Ingersoll-Rand Inc. US45687V1061 69,10 07:27:06 Uhr -0,06% -0,0400 83,44 59,04
InPost S.A. LU2290522684 15,47 07:27:06 Uhr -0,13% -0,0200 15,49 9,335
Intact Financial Corp. CA45823T1066 183,00 07:27:07 Uhr -1,08% -2,000 192,00 152,00
Intel Corp. US4581401001 84,51 22:15:30 Uhr -6,09% -5,480 124,20 16,49
Intercontinental Exchange Inc. US45866F1049 123,25 17:53:57 Uhr +2,24% +2,700 164,86 106,70
InterContinental Hotels Group GB00BHJYC057 141,05 07:27:06 Uhr +1,51% +2,100 153,25 99,50
International Paper Co. US4601461035 32,20 07:27:05 Uhr +0,63% +0,2000 47,98 25,40
Intertek Group PLC GB0031638363 69,50 07:27:05 Uhr +1,39% +0,9500 69,10 41,42
Intuit Inc. US4612021034 258,65 20:37:51 Uhr +2,68% +6,750 715,40 222,40
Investor AB SE0015811963 35,50 11:45:09 Uhr -0,41% -0,1450 36,78 25,14
IQVIA Holdings Inc. US46266C1053 180,60 07:27:06 Uhr -0,80% -1,450 208,80 134,05
Iron Mountain Inc. US46284V1017 107,90 07:27:05 Uhr 0% 0 117,75 67,30
Japan Airlines Co. Ltd. JP3705200008 15,70 07:27:05 Uhr +0,16% +0,0250 18,70 13,12
Japan Exchange Group Inc. JP3183200009 12,20 07:27:07 Uhr +0,83% +0,1000 12,20 8,400
Japan Real Estate Inv. Corp. JP3027680002 645,00 07:27:06 Uhr -1,53% -10,00 905,00 600,00
Kajima Corp. JP3210200006 30,60 07:27:05 Uhr -0,65% -0,2000 45,00 21,40
Kansai Paint Co. Ltd. JP3229400001 14,40 07:27:06 Uhr -0,69% -0,1000 15,30 11,90
Kawasaki Kisen Kaisha Ltd. JP3223800008 14,20 07:27:06 Uhr -1,36% -0,1950 15,53 10,92
KBC Groep N.V. BE0003565737 121,45 18:28:04 Uhr -0,29% -0,3500 123,00 87,74
KDDI Corp. JP3496400007 15,43 07:27:05 Uhr -0,10% -0,0150 15,56 13,16
Keisei Electric Railway Co.Ltd JP3278600006 6,850 07:27:06 Uhr +1,48% +0,1000 8,400 5,600
Kesko Oyj FI0009000202 19,52 07:27:06 Uhr +0,67% +0,1300 21,96 17,67
Keurig Dr Pepper Inc. US49271V1008 27,33 17:55:12 Uhr +3,21% +0,8500 30,50 21,56
Kewpie Corp. JP3244800003 24,40 07:27:06 Uhr +0,83% +0,2000 25,80 21,00
Keycorp US4932671088 20,54 07:27:05 Uhr +0,74% +0,1500 20,58 14,33
Keyence Corp. JP3236200006 397,40 14:02:26 Uhr -3,54% -14,60 450,70 289,00
Keysight Technologies Inc. US49338L1035 280,05 10:36:57 Uhr -2,30% -6,600 326,00 135,48
KGHM Polska Miedz S.A. PLKGHM000017 71,07 17:13:31 Uhr -3,71% -2,740 94,00 28,80
KLA Corp. US4824801009 190,96 19:20:06 Uhr -1,48% -2,860 266,85 72,48
Knorr-Bremse AG DE000KBX1006 102,70 11:28:42 Uhr +1,28% +1,300 115,40 78,35
Koito Mfg Co. Ltd. JP3284600008 13,70 07:27:06 Uhr -0,72% -0,1000 0 0
Kokusai Electric Corp. JP3293330001 53,50 07:27:00 Uhr -6,96% -4,000 65,50 15,30
Komatsu Ltd. JP3304200003 34,65 07:27:05 Uhr +0,06% +0,0200 42,54 26,42
Kon. KPN N.V. NL0000009082 4,349 07:27:05 Uhr +0,35% +0,0150 4,979 3,756
KONE Oyj FI0009013403 48,87 07:27:05 Uhr -0,51% -0,2500 64,06 48,53
Kuraray Co. Ltd. JP3269600007 9,600 07:27:06 Uhr +0,52% +0,0500 11,20 8,350
Kühne + Nagel Internat. AG CH0025238863 228,70 07:27:07 Uhr +1,19% +2,700 227,40 157,70
Kyocera Corp. JP3249600002 19,59 07:27:05 Uhr +0,51% +0,1000 21,44 9,258
Kyowa Kirin Co. Ltd. JP3256000005 14,40 07:27:05 Uhr +1,41% +0,2000 15,60 12,00
Kyushu Railway Company JP3247010006 19,50 07:27:06 Uhr 0% 0 24,20 18,30
Lam Research Corp. US5128073062 280,80 22:13:37 Uhr -2,77% -8,000 381,90 81,46
Land Securities Group PLC GB00BYW0PQ60 8,045 07:27:05 Uhr +1,64% +0,1300 7,955 6,150
Legal & General Group PLC GB0005603997 3,499 07:27:00 Uhr -0,71% -0,0250 3,524 2,700
Legrand S.A. FR0010307819 137,50 18:30:52 Uhr -2,96% -4,200 165,50 111,65
Leroy Seafood Group ASA NO0003096208 3,666 07:27:05 Uhr +1,78% +0,0640 4,652 3,368
Lifco AB SE0015949201 29,82 07:27:05 Uhr -1,13% -0,3400 35,30 25,16
Linde plc IE000S9YS762 455,60 21:48:18 Uhr +0,35% +1,600 480,60 332,80
Link Real Estate Investment Tr HK0823032773 4,330 07:27:06 Uhr +1,17% +0,0500 4,920 3,740
LIXIL Corp. JP3626800001 10,20 07:27:06 Uhr +0,99% +0,1000 11,30 8,450
London Stock Exchange GroupPLC GB00B0SWJX34 106,65 07:27:05 Uhr +1,52% +1,600 128,00 78,50
Lotus Bakeries S.A. BE0003604155 10.920,00 13:52:09 Uhr +0,37% +40,00 12.000,00 7.320,00
Lowe's Companies Inc. US5486611073 183,05 07:27:06 Uhr +0,72% +1,300 244,45 177,60
LPP S.A. PLLPP0000011 4.616,00 07:27:05 Uhr +0,70% +32,00 5.795,00 3.483,00
Lululemon Athletica Inc. US5500211090 103,40 20:44:27 Uhr +0,39% +0,4000 201,50 91,60
M&G PLC GB00BKFB1C65 4,180 07:27:06 Uhr +1,21% +0,0500 4,130 2,876
Markel Group Inc. US5705351048 1.701,00 17:21:15 Uhr -0,18% -3,000 1.859,00 1.500,00
Marsh & McLennan Cos. Inc. US5717481023 153,90 07:27:05 Uhr -1,54% -2,400 183,10 134,90
Martin Marietta Materials Inc. US5732841060 497,20 07:27:05 Uhr -1,05% -5,300 595,20 459,00
Marvell Technology Inc. US5738741041 164,10 22:42:16 Uhr -9,11% -16,44 290,35 52,50
Masco Corp. US5745991068 68,50 07:27:06 Uhr 0% 0 73,00 50,52
mBank S.A. PLBRE0000012 321,00 13:42:51 Uhr -3,34% -11,10 340,40 182,95
McCormick & Co. Inc. US5797802064 44,46 07:27:06 Uhr -1,44% -0,6500 63,14 38,99
McDonald s Hldg Co.(Jap.) Ltd. JP3750500005 40,60 07:27:05 Uhr -0,98% -0,4000 46,40 33,60
Mebuki Financial Group Inc. JP3117700009 8,200 07:27:06 Uhr -0,61% -0,0500 8,500 4,560
Mediobanca - Bca Cred.Fin. SpA IT0000062957 27,34 07:27:05 Uhr -0,29% -0,0800 27,42 15,04
Medipal Holdings Corp. JP3268950007 15,10 07:27:06 Uhr +0,67% +0,1000 16,70 13,80
Mercadolibre Inc. US58733R1023 1.619,40 21:33:50 Uhr +0,91% +14,60 2.138,00 1.278,20
Mercury NZ Ltd. NZMRPE0001S2 3,420 07:27:00 Uhr 0% 0 3,580 3,000
Metso Oyj FI0009014575 15,43 07:27:06 Uhr -0,06% -0,0100 17,88 10,84
Mettler-Toledo Intl Inc. US5926881054 1.150,00 07:27:05 Uhr -0,09% -1,0000 1.302,00 877,50
Microchip Technology Inc. US5950171042 72,53 17:51:28 Uhr -6,29% -4,870 90,00 42,51
Micron Technology Inc. US5951121038 741,40 22:34:40 Uhr -5,96% -47,00 1.103,20 90,21
Minebea Mitsumi Inc. JP3906000009 22,00 07:27:06 Uhr -1,79% -0,4000 28,60 12,80
Misumi Group Inc. JP3885400006 20,40 07:27:06 Uhr -1,92% -0,4000 22,60 11,30
Mitsubishi Estate Co. Ltd. JP3899600005 22,80 07:27:06 Uhr -0,87% -0,2000 28,20 15,60
Mitsubishi Gas Chemical Co.Inc JP3896800004 25,00 07:27:06 Uhr -2,34% -0,6000 30,20 13,80
Mitsubishi HC Capital Inc. JP3499800005 7,650 07:27:06 Uhr +0,66% +0,0500 8,450 6,250
Mitsui Fudosan Co. Ltd. JP3893200000 8,400 07:27:05 Uhr +0,60% +0,0500 11,80 7,650
Mitsui O.S.K. Lines Ltd. JP3362700001 29,62 07:27:05 Uhr -1,79% -0,5400 38,32 23,96
Modivo S.A. PLCCC0000016 21,63 07:27:05 Uhr -4,16% -0,9400 50,26 17,26
Monday.com Ltd. IL0011762130 68,00 17:19:23 Uhr -5,42% -3,900 251,10 49,95
Mondi PLC GB00BMWC6P49 8,450 07:27:06 Uhr +1,81% +0,1500 14,00 8,050
MongoDB Inc. US60937P1066 283,50 15:35:50 Uhr -5,52% -16,55 376,30 172,98
Monolithic Power Systems Inc. US6098391054 1.184,50 07:27:05 Uhr -1,70% -20,50 1.580,00 600,00
MonotaRO Co. Ltd. JP3922950005 10,70 07:27:05 Uhr +1,90% +0,2000 0 0
Moody's Corp. US6153691059 447,00 15:57:26 Uhr +2,52% +11,00 466,00 348,30
Motorola Solutions Inc. US6200763075 355,60 07:27:05 Uhr -1,88% -6,800 418,20 308,00
Mowi ASA NO0003054108 17,61 07:27:05 Uhr +0,80% +0,1400 20,88 15,99
MS&AD Insurance Grp Hldgs Inc. JP3890310000 24,49 07:27:05 Uhr -0,08% -0,0200 25,11 17,70
MTR Corporation Ltd. HK0066009694 3,540 07:27:06 Uhr +1,14% +0,0400 4,080 2,880
Murata Manufacturing Co. Ltd. JP3914400001 45,01 08:22:01 Uhr -5,82% -2,780 67,48 12,42
Nasdaq Inc. US6311031081 82,30 21:56:45 Uhr +3,78% +3,000 86,54 66,12
National Bank of Canada CA6330671034 146,25 07:27:05 Uhr +2,06% +2,950 143,30 88,76
Navigator Company S.A., The PTPTI0AM0006 3,128 07:27:07 Uhr +0,64% +0,0200 3,606 2,894
NEC Corp. JP3733000008 23,20 18:37:28 Uhr +1,67% +0,3800 34,20 19,77
NetApp Inc. US64110D1046 141,66 07:27:05 Uhr -7,67% -11,76 156,16 79,89
Nexi S.p.A. IT0005366767 4,175 13:24:37 Uhr +0,60% +0,0250 5,636 2,725
NGK Corp. JP3695200000 34,80 07:27:06 Uhr -4,40% -1,600 42,80 10,70
NIBE Industrier AB SE0015988019 3,307 16:30:39 Uhr +1,01% +0,0330 4,267 2,890
Nikon Corp. JP3657400002 12,36 22:31:10 Uhr +0,65% +0,0800 12,46 7,956
Nippon Building Fund Inc. JP3027670003 700,00 07:27:06 Uhr -2,78% -20,00 860,00 625,00
Nippon Paint Holdings Co. Ltd. JP3749400002 5,800 07:27:06 Uhr -0,85% -0,0500 7,750 5,200
Nippon Yusen K.K. (NYK Line) JP3753000003 29,78 07:27:05 Uhr -1,19% -0,3600 34,17 26,64
Nissin Foods Holdings Co. Ltd. JP3675600005 15,40 07:27:05 Uhr 0% 0 18,40 13,80
Niterra Co. Ltd. JP3738600000 54,00 07:27:06 Uhr -3,57% -2,000 60,00 28,60
Nitto Denko Corp. JP3684000007 18,01 07:27:06 Uhr +1,27% +0,2250 22,40 15,61
Nomura Real Estate Hldgs Inc. JP3762900003 5,150 07:27:05 Uhr +0,98% +0,0500 6,400 4,760
Nomura Real Estate Mast.Fd Inc JP3048110005 825,00 07:27:06 Uhr -0,60% -5,000 965,00 795,00
Nomura Research Institute Ltd. JP3762800005 27,60 07:27:06 Uhr +5,34% +1,400 35,60 19,30
Nordea Bank Abp FI4000297767 16,95 07:27:01 Uhr +0,74% +0,1250 17,15 12,01
Nordic Semiconductor ASA NO0003055501 14,58 07:27:05 Uhr +0,62% +0,0900 19,69 10,68
Nordnet AB SE0015192067 33,58 07:27:06 Uhr -0,36% -0,1200 33,98 23,36
NVR Inc. US62944T1051 5.670,00 07:27:06 Uhr +1,61% +90,00 7.300,00 4.750,00
NXP Semiconductors NV NL0009538784 244,00 07:27:00 Uhr -2,54% -6,350 299,45 160,00
O'Reilly Automotive Inc.[New] US67103H1077 72,50 07:27:06 Uhr -3,38% -2,540 92,10 73,80
Obayashi Corp. JP3190000004 17,50 07:27:06 Uhr +0,57% +0,1000 24,80 12,50
Oji Holdings Corp. JP3174410005 4,540 07:27:05 Uhr +2,25% +0,1000 5,450 4,140
Old Dominion Freight Line Inc. US6795801009 197,86 07:27:05 Uhr -1,09% -2,190 216,10 109,30
Omnicom Group Inc. US6819191064 70,66 07:27:01 Uhr -0,03% -0,0200 74,10 56,28
ON Semiconductor Corp. US6821891057 78,40 12:44:13 Uhr -5,81% -4,840 114,84 38,94
Open House Group Co. Ltd. JP3173540000 46,20 07:27:06 Uhr 0% 0 65,00 37,80
Oracle Corp. Japan JP3689500001 46,00 07:27:06 Uhr +1,32% +0,6000 98,00 43,80
Oriental Land Co. Ltd. JP3198900007 14,50 07:27:06 Uhr +2,11% +0,3000 21,40 11,50
ORIX Corp. JP3200450009 35,20 07:27:06 Uhr -0,57% -0,2000 35,40 19,10
Orkla ASA NO0003733800 9,575 07:27:00 Uhr +0,26% +0,0250 11,64 8,600
Otis Worldwide Corp. US68902V1070 63,04 07:27:00 Uhr -0,72% -0,4600 87,18 59,50
Oversea-Chinese Bnkg Corp.Ltd. SG1S04926220 19,47 07:27:06 Uhr +1,72% +0,3300 19,14 10,77
Paccar Inc. US6937181088 107,52 07:27:05 Uhr -1,32% -1,440 110,10 79,49
Palo Alto Networks Inc. US6974351057 309,30 21:56:35 Uhr -0,37% -1,150 318,90 119,08
Pan Pacific Intl Hldgs Corp. JP3639650005 4,720 07:27:06 Uhr +2,16% +0,1000 6,400 4,300
Pandora A/S DK0060252690 106,75 07:27:00 Uhr +0,80% +0,8500 145,90 57,90
Partners Group Holding AG CH0024608827 742,00 10:13:42 Uhr -5,57% -43,80 1.215,00 689,60
Paychex Inc. US7043261079 96,04 07:27:05 Uhr +0,21% +0,2000 127,62 72,72
PayPal Holdings Inc. US70450Y1038 49,66 21:30:39 Uhr +2,85% +1,375 70,50 32,47
Pearson PLC GB0006776081 14,47 07:27:05 Uhr +0,14% +0,0200 15,21 10,28
Persol Holdings Co. Ltd. JP3547670004 1,420 07:27:06 Uhr +1,43% +0,0200 1,780 1,230
Plus500 Ltd. IL0011284465 49,66 07:27:06 Uhr +0,04% +0,0200 59,35 33,40
PNC Financial Services Group US6934751057 222,00 07:27:05 Uhr 0% 0 224,00 152,00
Poste Italiane S.p.A. IT0003796171 27,69 17:10:03 Uhr -2,84% -0,8100 29,36 17,77
Powszechna K.O.(PKO)Bk Polski PLPKO0000016 25,02 14:18:16 Uhr -1,63% -0,4150 25,98 16,15
Powszechny Zaklad Ubezpieczen PLPZU0000011 16,10 14:23:48 Uhr -0,62% -0,1000 17,50 11,79
Principal Financial Group Inc. US74251V1026 99,00 07:27:06 Uhr 0% 0 99,50 65,00
Progressive Corp. US7433151039 178,65 07:27:01 Uhr -0,11% -0,2000 218,10 163,65
ProLogis Inc. US74340W1036 125,25 07:27:06 Uhr +0,44% +0,5500 129,70 89,64
Prosus N.V. NL0013654783 41,94 07:27:00 Uhr +1,75% +0,7200 63,44 36,99
Prudential Financial Inc. US7443201022 100,45 07:27:05 Uhr 0% 0 101,95 79,60
Prysmian S.p.A. IT0004176001 128,65 14:46:33 Uhr -5,92% -8,100 158,20 61,20
Pulte Group Inc. US7458671010 109,55 07:27:06 Uhr +0,46% +0,5000 121,55 92,95
QUALCOMM Inc. US7475251036 149,72 20:12:36 Uhr -3,59% -5,580 220,85 105,72
Raiffeisen Bank Intl AG AT0000606306 54,80 17:16:57 Uhr -2,75% -1,550 58,20 24,44
Ralliant Corp. US7509401086 59,00 07:27:05 Uhr 0% 0 0 0
Raymond James Financial Inc. US7547301090 148,70 07:27:05 Uhr +1,40% +2,050 150,00 122,10
Recruit Holdings Co. Ltd. JP3970300004 69,00 21:57:23 Uhr +2,53% +1,700 68,73 33,26
Redeia Corporacion S.A. ES0173093024 15,44 07:27:06 Uhr +1,31% +0,2000 18,22 14,31
Relx PLC GB00B2B0DG97 29,34 07:27:05 Uhr +2,30% +0,6600 46,24 23,50
Renesas Electronics Corp. JP3164720009 21,80 20:43:26 Uhr -8,98% -2,150 28,80 9,612
Rentokil Initial PLC GB00B082RF11 5,244 07:27:06 Uhr +1,67% +0,0860 5,850 4,015
Republic Services Inc. US7607591002 189,80 07:27:06 Uhr -1,50% -2,900 213,20 167,15
ResMed Inc. US7611521078 173,25 07:27:05 Uhr +2,58% +4,350 251,10 157,25
Resona Holdings Inc. JP3500610005 12,80 07:27:06 Uhr 0% 0 12,80 7,500
Restaurant Brands Intl Inc. CA76131D1033 64,78 07:27:00 Uhr -0,80% -0,5200 69,70 52,68
Ricoh Co. Ltd. JP3973400009 8,150 07:27:05 Uhr -1,21% -0,1000 8,700 6,950
Rightmove PLC GB00BGDT3G23 5,350 07:27:06 Uhr +2,81% +0,1460 9,550 4,588
Rockwell Automation Inc. US7739031091 403,40 07:27:05 Uhr -2,91% -12,10 440,10 282,10
Rollins Inc. US7757111049 38,44 10:52:05 Uhr -1,51% -0,5900 55,14 36,48
Roper Technologies Inc. US7766961061 307,30 14:16:20 Uhr +1,35% +4,100 487,90 264,90
Ross Stores Inc. US7782961038 197,14 07:27:05 Uhr +1,98% +3,820 208,80 110,90
ROYALTY PHARMA PLC GB00BMVP7Y09 51,12 21:38:23 Uhr +4,94% +2,405 51,39 29,86
S&P Global Inc. US78409V1044 398,30 20:53:02 Uhr +1,66% +6,500 489,15 301,30
Sage Group PLC, The GB00B8C3BL03 10,20 07:27:05 Uhr +2,00% +0,2000 14,83 9,036
Salmar ASA NO0010310956 43,98 07:27:06 Uhr +2,18% +0,9400 55,10 34,58
Sandvik AB SE0000667891 33,85 21:01:57 Uhr -4,73% -1,680 37,71 20,80
Sanrio Co. Ltd. JP3343200006 6,643 16:16:25 Uhr +5,55% +0,3490 10,00 4,501
Santen Pharmaceutical Co. Ltd. JP3336000009 11,40 07:27:06 Uhr 0% 0 12,20 8,300
Sanwa Holdings Corp. JP3344400001 20,00 07:27:06 Uhr 0% 0 28,60 17,80
Saputo Inc. CA8029121057 25,61 07:27:05 Uhr +1,23% +0,3100 27,77 17,27
Sartorius Stedim Biotech S.A. FR0013154002 189,70 07:27:05 Uhr +0,85% +1,600 221,60 150,50
SATS Ltd. SG1I52882764 3,100 07:27:05 Uhr +0,65% +0,0200 3,120 2,120
SBA Communications Corp. US78410G1040 164,00 07:27:06 Uhr 0% 0 204,60 142,25
SBI Holdings Inc. JP3436120004 15,41 07:27:06 Uhr +1,28% +0,1950 21,70 14,32
Schindler Holding AG CH0024638212 281,00 18:16:33 Uhr +1,63% +4,500 326,50 267,50
Schneider Electric SE FR0000121972 264,45 19:09:32 Uhr -1,73% -4,650 292,55 209,00
Schroders PLC GB00BP9LHF23 6,980 07:27:06 Uhr +0,65% +0,0450 7,000 4,224
SCREEN Holdings Co. Ltd. JP3494600004 97,42 07:27:06 Uhr -3,54% -3,580 104,65 30,92
Segro PLC GB00B5ZN1N88 10,40 07:27:05 Uhr +1,96% +0,2000 10,50 7,150
Seibu Holdings Inc. JP3417200007 19,60 07:27:06 Uhr +2,62% +0,5000 33,20 14,20
Seiko Epson Corp. JP3414750004 15,48 07:27:06 Uhr -0,19% -0,0300 16,73 10,10
Sekisui Chemical Co. Ltd. JP3419400001 14,40 07:27:06 Uhr -0,69% -0,1000 16,90 12,30
Sekisui House Ltd. JP3420600003 19,12 07:27:06 Uhr +0,53% +0,1000 21,00 17,39
ServiceNow Inc. US81762P1021 90,56 22:21:44 Uhr -0,98% -0,9000 176,16 69,34
SGS S.A. CH1256740924 102,80 07:27:07 Uhr +0,39% +0,4000 107,80 85,40
Sherwin-Williams Co. US8243481061 290,10 07:27:06 Uhr +0,90% +2,600 318,70 251,50
Shimadzu Corp. JP3357200009 22,80 07:27:05 Uhr -0,87% -0,2000 0 0
Shimizu Corp. JP3358800005 13,60 07:27:06 Uhr 0% 0 19,30 9,550
Shin-Etsu Chemical Co. Ltd. JP3371200001 39,45 07:27:05 Uhr -4,42% -1,825 42,90 24,49
Shizuoka Financial Group Inc. JP3351500008 18,10 07:27:06 Uhr -0,55% -0,1000 18,30 9,850
Shopify Inc. CA82509L1076 108,00 07:27:00 Uhr -2,19% -2,420 155,84 80,51
Sika AG CH0418792922 175,80 07:27:01 Uhr +2,99% +5,100 225,00 132,35
Simon Property Group Inc. US8288061091 193,85 07:27:06 Uhr +0,10% +0,2000 200,50 138,80
Singapore Airlines Ltd. SG1V61937297 5,148 07:27:05 Uhr +0,59% +0,0300 5,344 4,136
Singapore Exchange Ltd. SG1J26887955 16,20 07:27:06 Uhr 0% 0 16,60 10,49
Sino Biopharmaceutical Ltd. KYG8167W1380 0,5914 07:27:00 Uhr +0,41% +0,0024 0,9896 0,4783
Skanska AB SE0000113250 23,08 07:27:05 Uhr +2,12% +0,4800 26,37 19,89
SMC Corp. JP3162600005 395,60 07:27:06 Uhr -1,74% -7,000 458,00 250,00
Smiths Group PLC GB00B1WY2338 30,20 07:27:05 Uhr +2,03% +0,6000 31,20 23,92
Snap-on Inc. US8330341012 352,60 07:27:05 Uhr -0,84% -3,000 361,80 269,00
Snowflake Inc. US8334451098 238,00 07:27:00 Uhr +1,93% +4,500 245,00 102,20
Sofina S.A. BE0003717312 226,00 14:34:13 Uhr -0,09% -0,2000 282,60 208,00
SoftBank Group Corp. JP3436100006 31,52 18:27:33 Uhr -4,85% -1,605 49,97 15,31
Sompo Holdings Inc. JP3165000005 35,65 07:27:05 Uhr -0,45% -0,1600 36,48 24,80
SpareBank 1 Sor-Norge ASA NO0010631567 18,52 07:27:06 Uhr +1,09% +0,2000 20,20 14,54
Spark New Zealand Ltd. NZTELE0001S4 0,9486 07:27:00 Uhr +3,81% +0,0348 1,400 0,8886
Spirax Group PLC GB00BWFGQN14 82,00 17:06:51 Uhr +5,13% +4,000 93,00 70,00
SPOTIFY TECHNOLOGY S.A. LU1778762911 406,00 22:38:01 Uhr -4,81% -20,50 627,10 344,15
SSAB AB SE0000171100 9,128 07:27:05 Uhr +0,73% +0,0660 9,450 4,820
Standard Life PLC GB00BGXQNP29 10,65 15:46:48 Uhr +1,53% +0,1600 10,49 7,290
Stantec Inc. CA85472N1096 60,94 15.07.2026 -0,16% -0,1000 98,00 57,72
State Street Corp. US8574771031 163,05 07:27:05 Uhr +0,31% +0,5000 162,55 90,25
STMicroelectronics N.V. NL0000226223 54,61 19:37:58 Uhr -6,68% -3,910 70,51 18,50
Storebrand ASA NO0003053605 17,81 07:27:05 Uhr +0,34% +0,0600 17,76 12,24
Strategy Inc. US5949724083 81,91 22:24:51 Uhr -3,77% -3,210 394,60 71,68
Straumann Holding AG CH1175448666 112,90 07:27:06 Uhr -0,44% -0,5000 117,60 80,58
Stryker Corp. US8636671013 289,10 17:30:44 Uhr +4,86% +13,40 353,00 239,90
Sugi Holdings Co. Ltd. JP3397060009 15,80 07:27:06 Uhr -1,25% -0,2000 23,60 14,80
Sumitomo Forestry Co. Ltd. JP3409800004 7,350 07:27:06 Uhr 0% 0 10,60 6,800
Sumitomo Heavy Industries Ltd. JP3405400007 28,32 07:27:05 Uhr +0,28% +0,0800 34,80 17,80
Sumitomo Metal Mining Co. Ltd. JP3402600005 39,21 07:27:05 Uhr -1,28% -0,5100 72,00 19,70
Sumitomo Mitsui Financ. Group JP3890350006 37,80 16:38:58 Uhr -1,81% -0,6950 38,62 20,80
Sumitomo Mitsui Trust Grp.Inc. JP3892100003 36,20 07:27:06 Uhr -0,11% -0,0400 36,24 22,40
Sumitomo Realty & Dev. Co.Ltd. JP3409000001 20,60 07:27:05 Uhr -0,96% -0,2000 31,20 15,30
Sun Hung Kai Properties Ltd. HK0016000132 13,80 07:27:06 Uhr +1,47% +0,2000 15,80 9,900
Suntory Beverage & Food Ltd. JP3336560002 25,00 07:27:06 Uhr 0% 0 28,42 22,40
Svenska Cellulosa AB SE0000112724 9,102 07:27:05 Uhr +1,79% +0,1600 11,95 8,814
Svenska Handelsbanken AB SE0007100599 12,50 08:50:40 Uhr -4,18% -0,5450 13,89 10,13
Sweco AB SE0014960373 11,94 07:27:05 Uhr +1,02% +0,1200 15,82 11,20
Swedish Orphan Biovitrum AB SE0000872095 41,54 07:27:05 Uhr +1,22% +0,5000 43,88 23,82
Swire Properties Ltd. HK0000063609 2,480 07:27:06 Uhr +3,33% +0,0800 2,940 2,200
Swiss Re AG CH0126881561 146,00 21:46:37 Uhr -0,75% -1,100 166,30 124,75
Swisscom AG CH0008742519 681,50 07:27:05 Uhr -0,15% -1,0000 821,50 587,00
Synchrony Financial US87165B1035 64,66 07:27:05 Uhr +0,19% +0,1200 75,62 55,55
Synopsys Inc. US8716071076 371,00 09:50:44 Uhr -0,93% -3,500 568,80 329,00
Sysmex Corp. JP3351100007 8,342 07:27:06 Uhr +0,12% +0,0100 14,90 6,850
T & D Holdings Inc. JP3539220008 26,80 07:27:06 Uhr -1,47% -0,4000 27,20 18,10
T. Rowe Price Group Inc. US74144T1088 102,90 08:58:48 Uhr +1,22% +1,240 105,38 74,41
Taisei Corp. JP3443600006 75,00 07:27:06 Uhr -1,96% -1,500 112,00 49,40
Talanx AG DE000TLX1005 110,40 07:27:00 Uhr +0,46% +0,5000 125,00 97,50
Taylor Wimpey PLC GB0008782301 0,9832 07:27:05 Uhr +3,91% +0,0370 1,360 0,8792
TE Connectivity PLC IE000IVNQZ81 176,00 07:27:05 Uhr 0% 0 216,00 152,00
Tele2 AB SE0005190238 15,35 07:27:05 Uhr -1,00% -0,1550 18,85 12,34
Telenor ASA NO0010063308 11,48 13:17:45 Uhr -12,63% -1,660 15,73 12,01
Telia Company AB SE0000667925 4,192 07:27:00 Uhr -0,95% -0,0400 4,794 2,962
Terna Rete Elettrica Nazio.SpA IT0003242622 10,18 07:27:05 Uhr -1,21% -0,1250 10,47 8,314
Terumo Corp. JP3546800008 11,94 07:27:06 Uhr +1,57% +0,1850 16,20 10,33
Texas Instruments Inc. US8825081040 254,10 21:05:45 Uhr -3,07% -8,050 289,95 132,00
Thule Group AB (publ) SE0006422390 19,45 07:27:05 Uhr +3,35% +0,6300 26,36 17,25
TISI Inc. JP3104890003 18,80 07:27:06 Uhr +2,73% +0,5000 30,00 15,80
Tokio Marine Holdings Inc. JP3910660004 41,39 07:27:06 Uhr -1,25% -0,5250 43,89 29,64
Tokyo Century Corp. JP3424950008 14,40 07:27:06 Uhr +0,70% +0,1000 14,40 9,950
Tokyo Electron Ltd. JP3571400005 369,15 15:53:25 Uhr -2,91% -11,05 435,95 115,50
Tokyo Metro Co. Ltd. JP3583900000 7,902 07:27:06 Uhr +0,61% +0,0480 10,20 7,134
Tomra Systems ASA NO0012470089 8,990 16:32:18 Uhr +1,47% +0,1300 13,69 8,300
Toppan Holdings Inc. JP3629000005 25,80 07:27:06 Uhr -0,77% -0,2000 32,00 20,80
Toray Industries Inc. JP3621000003 6,312 07:27:05 Uhr +0,13% +0,0080 7,392 5,120
Tosoh Corp. JP3595200001 15,00 07:27:06 Uhr 0% 0 16,40 11,90
Trane Technologies PLC IE00BK9ZQ967 419,40 07:27:00 Uhr -0,97% -4,100 439,70 309,70
Travelers Companies Inc.,The US89417E1091 287,60 07:27:05 Uhr -1,30% -3,800 301,90 216,60
Trelleborg AB SE0000114837 37,48 07:27:05 Uhr +0,86% +0,3200 38,22 30,12
Trend Micro Inc. JP3637300009 34,91 07:27:06 Uhr +1,63% +0,5600 55,25 26,86
Trimble Inc. US8962391004 46,76 20:41:01 Uhr +3,00% +1,360 75,46 42,09
Truist Financial Corp. US89832Q1094 47,12 17:04:57 Uhr +3,64% +1,655 47,23 35,12
U.S. Bancorp US9029733048 55,02 07:27:05 Uhr +1,14% +0,6200 55,02 38,05
Ulta Beauty Inc. US90384S3031 406,90 07:27:00 Uhr +0,12% +0,5000 597,40 392,00
United Overseas Bank Ltd. SG1M31001969 29,70 07:27:06 Uhr -1,98% -0,6000 30,30 22,32
United Rentals Inc. US9113631090 914,40 07:27:06 Uhr -2,06% -19,20 1.000,50 609,80
United Urban Investment Corp. JP3045540006 865,00 07:27:06 Uhr -2,26% -20,00 1.070,00 845,00
Universal Music Group N.V. NL0015000IY2 18,46 07:27:06 Uhr +0,38% +0,0700 28,18 15,60
UOL Group Ltd. SG1S83002349 6,550 07:27:05 Uhr +1,55% +0,1000 7,650 4,560
Veeva System Inc. US9224751084 174,90 20:20:32 Uhr +3,43% +5,800 263,70 128,70
Verisign Inc. US92343E1029 238,20 15:50:57 Uhr +0,68% +1,600 270,30 178,00
Verisk Analytics Inc. US92345Y1064 168,00 07:27:05 Uhr +0,60% +1,0000 260,70 134,00
Vestas Wind Systems A/S DK0061539921 23,91 21:03:28 Uhr -1,03% -0,2500 27,05 13,92
Vienna Insurance Group AG AT0000908504 65,20 07:27:00 Uhr +0,62% +0,4000 68,70 43,45
VINCI S.A. FR0000125486 119,40 17:46:50 Uhr -0,08% -0,1000 143,80 113,25
Volvo Car AB SE0021628898 1,954 07:27:06 Uhr +6,34% +0,1165 3,250 1,601
Vonovia SE DE000A1ML7J1 20,93 16:13:22 Uhr -1,27% -0,2700 29,21 19,59
Vulcan Materials Co. US9291601097 252,50 07:27:05 Uhr -1,17% -3,000 278,00 220,00
Wallenius Wilhelmsen ASA NO0010571680 12,70 07:27:01 Uhr -0,16% -0,0200 12,85 6,385
Warehouses De Pauw N.V. BE0974349814 21,94 07:27:06 Uhr +0,27% +0,0600 25,92 20,26
WARNER BROS. DISCOVERY INC. US9344231041 23,88 07:27:00 Uhr -0,46% -0,1100 25,57 9,305
Warner Music Group Corp. US9345502036 24,74 07:27:05 Uhr +1,94% +0,4700 30,27 20,40
Waste Connections Inc. CA94106B1013 153,20 17:34:14 Uhr +3,26% +4,840 166,15 128,02
Waste Management Inc. US94106L1098 210,10 16:08:18 Uhr +2,09% +4,300 213,85 169,52
Waters Corp. US9418481035 325,40 15:11:23 Uhr -1,21% -4,000 356,60 237,90
Weir Group PLC, The GB0009465807 28,80 07:27:05 Uhr +1,41% +0,4000 40,90 26,80
West Fraser Timber Co. Ltd. CA9528451052 62,25 07:27:06 Uhr -0,16% -0,1000 65,40 50,05
West Pharmaceutic.Services Inc US9553061055 313,60 07:27:06 Uhr +1,13% +3,500 322,60 180,65
Wharf (Holdings) Ltd., The HK0004000045 2,140 07:27:05 Uhr +1,90% +0,0400 3,300 2,000
Wheaton Precious Metals Corp. CA9628791027 89,96 20:36:10 Uhr -4,13% -3,880 144,85 76,22
Wienerberger AG AT0000831706 22,90 07:27:06 Uhr +3,15% +0,7000 33,18 20,90
Willis Towers Watson PLC IE00BDB6Q211 249,00 07:27:05 Uhr -1,54% -3,900 302,00 206,90
Wix.com Ltd. IL0011301780 46,40 09:39:24 Uhr +1,09% +0,5000 156,15 35,80
Wolters Kluwer N.V. NL0000395903 62,44 10:04:16 Uhr +1,56% +0,9600 141,55 54,98
Workday Inc. US98138H1014 125,00 14:34:21 Uhr +1,35% +1,660 212,80 95,86
WPP PLC JE00B8KF9B49 3,260 07:27:05 Uhr +1,88% +0,0600 5,050 2,600
WSP Global Inc. CA92938W2022 109,00 07:27:06 Uhr +0,93% +1,0000 181,00 106,00
Wärtsilä Corp. FI0009003727 30,30 07:27:06 Uhr +0,70% +0,2100 39,26 21,10
Xylem Inc. US98419M1009 109,58 17:32:09 Uhr +3,38% +3,580 131,70 91,67
Yakult Honsha Co. Ltd. JP3931600005 15,00 07:27:06 Uhr -1,32% -0,2000 16,80 13,00
Yamada Holdings Co. Ltd. JP3939000000 3,700 07:27:06 Uhr -1,07% -0,0400 3,740 2,500
Yamaha Corp. JP3942600002 6,568 07:27:05 Uhr +1,45% +0,0940 6,715 5,485
Yamaha Motor Co. Ltd. JP3942800008 6,930 07:27:05 Uhr +2,21% +0,1500 7,076 5,612
Yum! Brands, Inc. US9884981013 133,20 07:27:00 Uhr -3,79% -5,250 146,55 119,35
Zabka Group S.A. LU2910446546 7,386 22:15:32 Uhr +13,77% +0,8940 6,778 4,564
Zensho Holdings Co. Ltd. JP3429300001 49,60 07:27:06 Uhr +1,64% +0,8000 61,00 40,40
Zimmer Biomet Holdings Inc. US98956P1021 78,60 07:27:05 Uhr -1,31% -1,040 92,58 67,68
Zoetis Inc. US98978V1035 67,34 18:53:27 Uhr +2,59% +1,700 135,70 62,82
Zscaler Inc. US98980G1022 129,50 07:27:06 Uhr +0,26% +0,3400 288,00 98,12
Zurich Insurance Group AG CH0011075394 656,40 20:46:22 Uhr -1,14% -7,600 668,20 577,40
Kennzahlen
Historische Kurse