Global Ethical Values Index Preisindex

ISIN: DE000SL0EBU2 WKN: SL0EBU

4.733,00 EUR

+0,31% +14,45

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

Kursdaten

  • Börse Stuttgart
  • Letzter 4.733,00
  • Änderung +0,31 %
  • Stand 22.01.26 10:04 Uhr
  • Eröffnung 4.729,60
  • Vortag 4.718,55
  • Tageshoch 4.735,03
  • Tagestief 4.729,60
  • 52W Hoch 4.822,05 (15.01.26)
  • 52W Tief 3.600,52 (07.04.25)

Stammdaten

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

Enthaltene Werte (540)

Name ISIN Kurs Stand Diff % Diff +/- Jahreshoch Jahrestief
3i Group PLC GB00B1YW4409 38,60 07:27:05 Uhr +4,89% +1,800 51,50 33,60
A.P.Møller-Mærsk A/S DK0010244508 1.996,50 07:27:05 Uhr +0,71% +14,00 2.166,00 1.251,00
a2 Milk Co. Ltd., The NZATME0002S8 4,977 07:27:06 Uhr +6,83% +0,3180 5,450 3,414
AAK AB SE0011337708 23,62 07:27:06 Uhr +0,51% +0,1200 28,26 21,52
AB Sagax SE0005127818 18,01 07:27:06 Uhr +0,84% +0,1500 21,62 16,55
ABB Ltd. CH0012221716 64,40 07:27:05 Uhr +0,66% +0,4200 0 0
Ackermans & van Haaren N.V. BE0003764785 238,80 07:27:05 Uhr +0,67% +1,600 241,20 178,90
ACS, Act.de Constr.y Serv. SA ES0167050915 93,95 07:27:00 Uhr -1,78% -1,700 95,65 47,00
Addtech AB SE0014781795 28,30 07:27:06 Uhr +0,35% +0,1000 32,96 24,32
Admiral Group PLC GB00B02J6398 34,68 07:27:00 Uhr +0,46% +0,1600 42,78 31,14
Adobe Inc. US00724F1012 253,50 07:27:00 Uhr +1,04% +2,600 445,85 246,40
Advanced Micro Devices Inc. US0079031078 218,15 10:12:12 Uhr +1,61% +3,450 227,65 68,04
Advantest Corp. JP3122400009 117,62 21.01.2026 -5,74% -7,160 132,98 31,78
Adyen N.V. NL0012969182 1.411,60 07:27:01 Uhr +0,24% +3,400 1.858,00 1.167,40
Aena SME S.A. ES0105046017 25,47 07:27:07 Uhr +0,75% +0,1900 25,72 19,96
AerCap Holdings N.V. NL0000687663 122,60 07:27:05 Uhr +0,62% +0,7500 126,30 78,94
AFLAC Inc. US0010551028 92,74 09:04:12 Uhr -0,69% -0,6400 105,25 85,04
AGEAS SA/NV BE0974264930 59,75 07:27:05 Uhr 0% 0 62,85 48,12
Agilent Technologies Inc. US00846U1016 119,58 07:27:05 Uhr +3,02% +3,500 146,52 87,54
Agnico Eagle Mines Ltd. CA0084741085 175,50 07:27:00 Uhr -0,45% -0,8000 184,85 79,00
Air Products & Chemicals Inc. US0091581068 225,20 07:27:05 Uhr +1,99% +4,400 327,90 198,35
Ajinomoto Co. Inc. JP3119600009 19,72 07:27:06 Uhr -1,55% -0,3100 25,11 16,90
Alamos Gold Inc. (new) CA0115321089 34,36 07:27:00 Uhr -0,98% -0,3400 37,03 18,95
Alcon AG CH0432492467 69,64 07:27:07 Uhr +2,84% +1,920 0 0
Alexandria Real Est. Equ. Inc. US0152711091 50,04 07:27:05 Uhr +1,96% +0,9600 98,76 38,49
Alfa Laval AB SE0000695876 47,36 07:27:05 Uhr +1,39% +0,6500 47,65 33,61
Alibaba Health Inform.Tech.Ltd BMG0171K1018 0,7390 07:27:00 Uhr +0,87% +0,0064 0,8690 0,4107
Allegro.eu LU2237380790 7,256 07:27:01 Uhr -3,29% -0,2470 9,344 6,220
Alnylam Pharmaceuticals Inc US02043Q1076 310,20 07:27:06 Uhr +2,07% +6,300 421,90 199,05
AMADA Co. Ltd. JP3122800000 10,70 21.01.2026 -0,93% -0,1000 11,20 7,600
Amadeus IT Group S.A. ES0109067019 57,90 07:27:05 Uhr -0,99% -0,5800 75,14 58,30
American Express Co. US0258161092 308,45 08:14:30 Uhr +2,25% +6,800 330,00 201,05
American International Grp Inc US0268747849 61,51 07:27:05 Uhr -0,65% -0,4000 80,35 61,90
American Tower Corp. US03027X1000 152,44 07:27:05 Uhr +0,34% +0,5200 203,10 143,62
Ameriprise Financial Inc. US03076C1062 431,00 07:27:05 Uhr +2,38% +10,00 553,20 374,90
ANA Holdings Inc. JP3429800000 16,30 07:27:05 Uhr -0,61% -0,1000 18,80 15,20
Analog Devices Inc. US0326541051 261,10 07:27:00 Uhr +3,16% +8,000 261,25 143,84
Antofagasta PLC GB0000456144 42,02 07:27:05 Uhr +1,79% +0,7400 43,37 15,51
Apollo Global Management(New.) US03769M1062 119,45 07:27:05 Uhr +0,67% +0,8000 165,65 94,52
Applied Materials Inc. US0382221051 280,45 07:27:00 Uhr +2,60% +7,100 282,25 108,16
Arch Capital Group Ltd. BMG0450A1053 78,99 07:27:06 Uhr +0,53% +0,4200 92,17 72,87
Ares Management Corp. US03990B1017 138,90 07:27:06 Uhr -0,39% -0,5400 191,02 105,20
argenx SE US04016X1019 700,00 07:27:06 Uhr +0,72% +5,000 805,00 458,00
Asahi Kasei Corp. JP3111200006 8,134 07:27:05 Uhr +0,84% +0,0680 8,324 5,678
Ashtead Group PLC GB0000536739 60,00 07:27:05 Uhr +2,56% +1,500 66,00 42,80
ASICS Corp. JP3118000003 21,91 07:27:05 Uhr +2,10% +0,4500 24,56 16,85
ASM International N.V. NL0000334118 718,40 07:27:00 Uhr -0,11% -0,8000 719,20 343,30
ASML Holding N.V. NL0010273215 1.180,00 09:40:37 Uhr +0,73% +8,600 1.182,60 151,00
Assa-Abloy AB SE0007100581 34,60 07:27:05 Uhr +1,59% +0,5400 34,68 24,11
Associated British Foods PLC GB0006731235 21,60 07:27:00 Uhr +0,93% +0,2000 27,20 21,20
Atlas Copco AB SE0017486889 17,88 07:27:06 Uhr +2,26% +0,3950 17,61 12,63
Atlassian Corp. US0494681010 105,78 07:27:05 Uhr +4,71% +4,760 314,95 100,32
Auckland Intl Airport Ltd. NZAIAE0002S6 4,200 07:27:06 Uhr +1,94% +0,0800 0 0
Autodesk Inc. US0527691069 220,45 07:27:06 Uhr +1,43% +3,100 300,30 212,10
Automatic Data Processing Inc. US0530151036 220,00 07:27:06 Uhr +0,85% +1,850 305,10 215,50
AutoStore Holdings Ltd. BMG0670A1099 1,082 07:27:06 Uhr +4,95% +0,0510 1,116 0,3950
Autotrader Group PLC GB00BVYVFW23 6,500 07:27:05 Uhr 0% 0 11,00 6,500
Avalonbay Communities Inc. US0534841012 153,12 07:27:05 Uhr +0,50% +0,7600 217,90 150,14
Avanza Bank Holding AB SE0012454072 31,47 07:27:06 Uhr +1,84% +0,5700 34,69 25,10
Axfood AB SE0006993770 28,89 07:27:06 Uhr +0,63% +0,1800 28,71 20,19
Axon Enterprise Inc. US05464C1018 522,40 07:27:00 Uhr -1,36% -7,200 763,40 388,70
Azelis Group N.V. BE0974400328 8,390 07:27:05 Uhr +5,60% +0,4450 20,86 7,945
Bakkafrost P/F FO0000000179 39,90 07:27:00 Uhr +1,06% +0,4200 55,55 32,88
Banca Mediolanum S.p.A. IT0004776628 19,27 07:27:06 Uhr +0,10% +0,0200 19,96 12,09
BANDAI NAMCO Holdings Inc. JP3778630008 21,94 07:27:06 Uhr -0,54% -0,1200 0 0
Bank of Ireland Group PLC IE00BD1RP616 16,25 07:27:05 Uhr -2,64% -0,4400 17,04 9,370
Bank of Nova Scotia, The CA0641491075 63,14 07:27:00 Uhr -0,03% -0,0200 63,81 40,00
Bank Polska Kasa Opieki S.A. PLPEKAO00016 49,29 07:27:06 Uhr +0,55% +0,2700 52,54 34,72
BAWAG Group AG AT0000BAWAG2 138,60 07:27:06 Uhr +1,69% +2,300 137,40 76,05
BCE Inc. CA05534B7604 20,96 07:27:05 Uhr +0,53% +0,1100 24,13 18,52
Beijer Ref AB SE0015949748 13,09 07:27:05 Uhr +1,51% +0,1950 15,63 11,63
Berkeley Group Holdings PLC GB00BP0RGD03 47,00 07:27:06 Uhr +3,52% +1,600 51,50 41,00
Best Buy Co. Inc. US0865161014 56,74 07:27:05 Uhr +1,27% +0,7100 87,30 49,76
Bk of New York MellonCorp.,The US0640581007 102,46 07:27:05 Uhr -0,72% -0,7400 107,02 63,39
Booking Holdings Inc. US09857L1089 4.421,00 07:27:06 Uhr +2,72% +117,00 5.028,00 3.708,00
Broadcom Inc. US11135F1012 287,10 10:19:24 Uhr +2,10% +5,900 353,90 118,00
Broadridge Financial Solutions US11133T1034 177,00 07:27:05 Uhr -1,12% -2,000 236,00 179,00
Brother Industries Ltd. JP3830000000 17,30 07:27:05 Uhr +0,58% +0,1000 18,50 13,80
Budimex S.A. PLBUDMX00013 161,65 19.01.2026 -0,98% -1,600 167,20 111,00
Bunzl PLC GB00B0744B38 24,34 07:27:06 Uhr +4,82% +1,120 41,84 23,22
CA Immobilien Anlagen AG AT0000641352 24,50 07:27:05 Uhr +1,66% +0,4000 24,96 21,34
Cadence Design Systems Inc. US1273871087 268,70 07:27:05 Uhr -0,30% -0,8000 329,15 189,96
Calbee Inc. JP3220580009 16,50 07:27:06 Uhr -1,20% -0,2000 18,80 15,30
Capgemini SE FR0000125338 135,45 07:27:00 Uhr +1,50% +2,000 184,90 118,50
CapitaLand Ascendas REIT SG1M77906915 1,910 07:27:06 Uhr -0,26% -0,0050 1,935 1,612
CapitaLand Integrated Comm.Tr. SG1M51904654 1,555 07:27:05 Uhr -1,89% -0,0300 1,615 1,331
CapitaLand Investment Ltd SGXE62145532 2,020 07:27:05 Uhr +3,59% +0,0700 1,990 1,610
Carlsberg AS DK0010181759 114,15 07:27:06 Uhr +1,06% +1,200 127,90 96,88
Carvana Co. US1468691027 389,35 07:27:05 Uhr +2,73% +10,35 403,55 152,92
Castellum AB SE0000379190 9,944 07:27:06 Uhr +0,95% +0,0940 11,36 9,026
CCC S.A. PLCCC0000016 32,25 07:27:05 Uhr +0,44% +0,1400 57,04 27,11
CDW Corp. US12514G1085 109,20 07:27:05 Uhr +2,39% +2,550 198,75 106,65
Celestica Inc. CA15101Q2071 267,00 07:27:01 Uhr 0% 0 312,00 57,40
Cellnex Telecom S.A. ES0105066007 25,44 07:27:05 Uhr +1,07% +0,2700 36,11 24,61
CGI Inc. CA12532H1047 75,28 07:27:06 Uhr +0,78% +0,5800 117,10 73,64
Charles Schwab Corp. US8085131055 87,38 07:27:05 Uhr +0,05% +0,0400 89,27 61,27
Check Point Software Techs Ltd IL0010824113 149,30 07:27:05 Uhr -0,13% -0,2000 214,50 149,50
Chiba Bank Ltd., The JP3511800009 10,60 21.01.2026 -2,75% -0,3000 11,40 6,550
Chow Tai Fook Jewellery Group KYG211461085 1,550 07:27:05 Uhr +0,65% +0,0100 1,880 0,8350
Chubb Ltd. CH0044328745 258,00 07:27:05 Uhr 0% 0 0 0
Chugai Pharmaceutical Co. Ltd. JP3519400000 45,18 07:27:05 Uhr +1,60% +0,7100 53,22 34,97
Cincinnati Financial Corp. US1720621010 138,50 07:27:05 Uhr +0,62% +0,8500 145,75 110,70
Cintas Corp. US1729081059 167,20 07:27:00 Uhr +0,97% +1,600 203,10 155,15
City Developments Ltd. SG1R89002252 6,200 07:27:05 Uhr +1,64% +0,1000 6,100 2,900
CK Asset Holdings Ltd. KYG2177B1014 4,821 07:27:05 Uhr +2,01% +0,0950 4,787 3,310
Cloudflare Inc. US18915M1071 145,64 07:27:01 Uhr -3,25% -4,900 222,95 76,39
CME Group Inc. US12572Q1058 238,35 07:27:00 Uhr 0% 0 258,60 219,20
Colruyt Group N.V. BE0974256852 32,02 07:27:06 Uhr +2,30% +0,7200 43,32 30,32
Comcast Corp. US20030N1019 24,81 07:27:06 Uhr +2,54% +0,6150 36,44 22,74
Commerzbank AG DE000CBK1001 34,67 09:47:43 Uhr +0,43% +0,1500 38,01 17,59
Compass Group PLC GB00BD6K4575 25,89 07:27:05 Uhr -0,04% -0,0100 34,58 25,90
Constellation Software Inc. CA21037X1006 1.682,00 07:27:06 Uhr +2,56% +42,00 3.360,00 1.640,00
ConvaTec Group PLC GB00BD3VFW73 2,700 07:27:05 Uhr +0,75% +0,0200 3,540 2,580
Copart Inc. US2172041061 35,35 07:27:01 Uhr +1,35% +0,4700 57,41 32,46
Corning Inc. US2193501051 80,46 07:27:00 Uhr +1,55% +1,230 81,99 33,30
CoStar Group Inc. US22160N1090 55,42 07:27:00 Uhr +1,61% +0,8800 83,91 49,53
CPI Europe AG AT0000A21KS2 15,74 07:27:06 Uhr +2,27% +0,3500 19,23 15,00
CRH PLC IE0001827041 103,55 07:27:05 Uhr +0,15% +0,1500 112,45 70,70
Crown Castle Inc. US22822V1017 74,61 07:27:05 Uhr +0,42% +0,3100 98,91 71,58
CSPC Pharmaceutical Group Ltd. HK1093012172 1,056 07:27:05 Uhr -1,72% -0,0185 1,235 0,5452
CVC Capital Partners PLC JE00BRX98089 14,75 07:27:06 Uhr +2,15% +0,3100 23,39 13,70
Cyberagent Inc. JP3311400000 7,850 07:27:06 Uhr 0% 0 10,70 6,400
CyberArk Software Ltd. IL0011334468 377,40 07:27:05 Uhr -1,33% -5,100 455,80 239,70
D'Ieteren Group S.A. BE0974259880 188,70 07:27:05 Uhr +3,28% +6,000 190,60 144,90
D.R. Horton Inc. US23331A1097 135,34 07:27:05 Uhr +3,22% +4,220 156,28 101,96
Dai Nippon Printing Co. Ltd. JP3493800001 15,40 07:27:05 Uhr +1,99% +0,3000 15,50 11,40
Dai-Ichi Life Holdings Inc. JP3476480003 7,150 07:27:05 Uhr -2,05% -0,1500 7,750 5,250
Daiichi Sankyo Co. Ltd. JP3475350009 16,90 07:27:05 Uhr -1,83% -0,3150 27,73 17,22
Daito Trust Constr. Co. Ltd. JP3486800000 16,60 07:27:05 Uhr 0% 0 21,00 15,90
Daiwa House Industry Co. Ltd. JP3505000004 29,80 21.01.2026 -1,97% -0,6000 32,60 27,80
Daiwa Securities Group Inc. JP3502200003 8,000 21.01.2026 -4,19% -0,3500 8,500 5,100
Dassault Systemes SE FR0014003TT8 23,77 07:27:00 Uhr +1,58% +0,3700 40,99 22,79
Datadog Inc. US23804L1035 108,96 07:27:00 Uhr +8,59% +8,620 172,20 76,20
DBS Group Holdings Ltd. SG1L01001701 38,71 07:27:00 Uhr -0,39% -0,1500 39,54 24,83
Deere & Co. US2441991054 453,10 07:27:00 Uhr +4,10% +17,85 489,15 365,00
Dentsu Group Inc. JP3551520004 16,50 07:27:05 Uhr +1,85% +0,3000 22,60 15,90
Deutsche Börse AG DE0005810055 218,00 09:45:20 Uhr +3,22% +6,800 294,10 202,20
DexCom Inc. US2521311074 61,73 07:27:06 Uhr +1,97% +1,190 86,70 47,40
Digital Realty Trust Inc. US2538681030 136,04 07:27:05 Uhr -0,28% -0,3800 179,40 120,78
Disco Corp. JP3548600000 342,00 21.01.2026 +4,91% +16,00 0 0
DNB Bank ASA NO0010161896 24,08 07:27:05 Uhr +1,30% +0,3100 24,53 19,86
Dollarama Inc. CA25675T1075 119,45 07:27:06 Uhr -1,65% -2,000 128,15 89,90
Dominos Pizza Inc. US25754A2015 341,50 07:27:05 Uhr +2,94% +9,750 470,45 331,75
Dover Corp. US2600031080 178,55 07:27:05 Uhr +3,66% +6,300 198,15 134,10
DSV A/S DK0060079531 235,40 07:27:05 Uhr +1,82% +4,200 237,30 145,55
Eaton Corporation PLC IE00B8KQN827 289,15 07:27:05 Uhr -0,24% -0,7000 358,50 214,00
Ebara Corp. JP3166000004 25,78 20.01.2026 -3,08% -0,8200 26,60 11,33
eBay Inc. US2786421030 79,46 07:27:00 Uhr +2,40% +1,860 86,39 52,89
EBOS Group Ltd. NZEBOE0001S6 13,30 07:27:06 Uhr +2,31% +0,3000 23,20 13,00
Edwards Lifesciences Corp. US28176E1082 72,74 07:27:00 Uhr +1,92% +1,370 75,11 59,86
Eisai Co. Ltd. JP3160400002 24,19 07:27:00 Uhr +0,71% +0,1700 30,76 21,79
Elia Group BE0003822393 113,60 07:27:06 Uhr +1,16% +1,300 116,50 58,59
Elisa Oyj FI0009007884 36,94 07:27:05 Uhr +1,48% +0,5400 47,92 36,40
Epiroc AB SE0015658109 21,84 07:27:06 Uhr +2,68% +0,5700 21,31 15,51
EQT AB SE0012853455 35,47 08:31:05 Uhr +6,97% +2,310 34,24 20,60
Equinix Inc. US29444U7000 681,00 07:27:00 Uhr +1,46% +9,800 913,00 622,80
Equity Residential US29476L1070 52,50 07:27:05 Uhr 0% 0 72,00 51,00
Erste Group Bank AG AT0000652011 105,20 07:27:05 Uhr +0,86% +0,9000 105,70 48,98
Everest Group Ltd. BMG3223R1088 276,30 07:27:05 Uhr +1,02% +2,800 351,30 261,10
EVN AG AT0000741053 28,05 07:27:05 Uhr +2,19% +0,6000 28,40 20,40
Expeditors Intl of Wash. Inc. US3021301094 139,10 07:27:05 Uhr +2,13% +2,900 141,30 90,64
Fair Isaac Corp. US3032501047 1.314,00 07:27:06 Uhr +2,86% +36,50 1.969,50 1.121,50
Fairfax Finl Holdings Ltd. CA3039011026 1.500,00 07:27:05 Uhr +0,81% +12,00 1.660,00 1.184,00
Fanuc Corp. JP3802400006 35,83 07:27:00 Uhr +1,47% +0,5200 37,39 19,34
Fastighets AB Balder SE0017832488 6,206 07:27:05 Uhr +1,44% +0,0880 7,236 5,460
Ferrovial SE NL0015001FS8 57,32 07:27:05 Uhr +0,88% +0,5000 58,80 37,40
Fidelity Natl Inform.Svcs Inc. US31620M1062 52,01 07:27:05 Uhr +1,31% +0,6700 80,87 51,34
Finecobank Banca Fineco S.p.A. IT0000072170 22,26 07:27:05 Uhr +0,14% +0,0300 22,87 15,15
FirstService Corp. CA33767E2024 138,00 07:27:05 Uhr 0% 0 179,00 128,00
Fiserv Inc. US3377381088 56,23 07:27:00 Uhr +1,19% +0,6600 227,15 51,65
Fortinet Inc. US34959E1091 64,80 07:27:00 Uhr +1,01% +0,6500 109,78 60,75
Fortive Corp. US34959J1088 46,60 07:27:05 Uhr +3,62% +1,630 59,82 40,23
Futu Holdings Ltd. US36118L1061 144,00 07:27:00 Uhr -2,04% -3,000 169,00 67,00
Gallagher & Co., Arthur J. US3635761097 214,00 07:27:05 Uhr -1,79% -3,900 326,50 203,80
Garmin Ltd. CH0114405324 175,00 07:27:06 Uhr +1,74% +3,000 0 0
Gartner Inc. US3666511072 199,05 07:27:05 Uhr +4,82% +9,150 531,60 189,90
GE Healthcare Technologies Inc US36266G1076 69,43 07:27:06 Uhr +2,87% +1,940 89,31 52,21
GE Vernova Inc. US36828A1016 576,00 07:27:00 Uhr +2,86% +16,00 623,00 220,00
Geberit AG CH0030170408 650,00 07:27:07 Uhr +0,34% +2,200 0 0
GENMAB AS DK0010272202 281,40 07:27:05 Uhr +0,11% +0,3000 304,10 160,40
Genuine Parts Co. US3724601055 116,60 07:27:00 Uhr +3,37% +3,800 121,80 93,66
Gildan Activewear Inc. CA3759161035 57,00 07:27:00 Uhr +4,59% +2,500 55,50 33,60
Gjensidige Forsikring ASA NO0010582521 23,98 07:27:05 Uhr +1,52% +0,3600 25,78 17,96
Global Payments Inc. US37940X1028 62,80 07:27:05 Uhr +2,35% +1,440 109,40 58,14
GMO Payment Gateway Inc. JP3385890003 50,50 07:27:05 Uhr 0% 0 57,00 45,80
Grab Holdings Limited KYG4124C1096 3,804 07:27:00 Uhr +1,41% +0,0530 5,546 3,124
Grainger Inc., W.W. US3848021040 905,80 07:27:05 Uhr +2,42% +21,40 1.088,50 750,00
Great-West Lifeco Inc. CA39138C1068 40,00 07:27:06 Uhr 0% 0 42,20 30,80
Grpe Bruxelles Lambert SA(GBL) BE0003797140 79,95 07:27:05 Uhr +2,17% +1,700 80,75 62,80
Halma PLC GB0004052071 43,44 07:27:05 Uhr +3,23% +1,360 43,72 27,84
Hang Lung Properties Ltd. HK0101000591 1,030 07:27:05 Uhr +3,00% +0,0300 1,050 0,6650
Hang Seng Bank Ltd. HK0011000095 17,00 14.01.2026 0% 0 17,00 10,90
Hannover Rück SE DE0008402215 240,00 09:01:24 Uhr -0,08% -0,2000 292,60 236,20
Hapag-Lloyd AG DE000HLAG475 120,70 07:27:00 Uhr +1,17% +1,400 170,90 109,00
Hartford Insurance Group Inc. US4165151048 111,00 07:27:05 Uhr 0% 0 119,00 98,00
Haseko Corp. JP3768600003 17,30 21.01.2026 -2,81% -0,5000 18,00 11,50
Hexagon AB SE0015961909 9,574 07:27:06 Uhr +1,81% +0,1700 11,58 7,884
Hilton Worldwide Holdings Inc. US43300A2033 253,70 07:27:05 Uhr +2,38% +5,900 262,70 177,20
Hitachi Constr. Mach. Co. Ltd. JP3787000003 27,40 07:27:06 Uhr +1,48% +0,4000 29,20 21,60
Holmen AB SE0011090018 32,72 07:27:06 Uhr +2,89% +0,9200 40,46 30,70
Hologic Inc. US4364401012 64,50 07:27:05 Uhr 0% 0 70,50 46,20
Hongkong Exch. + Clear. Ltd. HK0388045442 46,70 07:27:05 Uhr -1,19% -0,5600 50,71 34,03
Hongkong Land Holdings Ltd. BMG4587L1090 7,000 07:27:05 Uhr -0,71% -0,0500 7,200 3,520
Howmet Aerospace Inc. US4432011082 192,50 07:27:01 Uhr +2,18% +4,100 193,80 91,52
Hoya Corp. JP3837800006 135,60 07:27:06 Uhr +0,56% +0,7500 145,05 90,50
HubSpot Inc. US4435731009 258,80 07:27:00 Uhr -0,77% -2,000 788,60 260,80
Hunt (J.B.) Transport Svcs Inc US4456581077 179,10 07:27:05 Uhr +2,81% +4,900 177,30 109,85
Huntington Bancshares Inc. US4461501045 16,07 07:27:05 Uhr +4,51% +0,6940 16,77 10,95
Husqvarna AB SE0001662230 4,296 07:27:05 Uhr +4,96% +0,2030 5,344 3,776
Hydro One Ltd. CA4488112083 32,80 07:27:07 Uhr -0,61% -0,2000 34,20 29,60
IA Financial Corporation Inc. CA45075E1043 107,00 07:27:06 Uhr +0,94% +1,0000 113,00 76,50
ICG PLC GB00BYT1DJ19 23,40 07:27:05 Uhr 0% 0 29,80 18,50
Icon PLC IE0005711209 158,15 07:27:06 Uhr +4,80% +7,250 195,00 111,75
IDEXX Laboratories Inc. US45168D1046 596,00 07:27:00 Uhr +1,64% +9,600 662,80 336,60
IGM Financial Inc. CA4495861060 42,00 07:27:07 Uhr +2,94% +1,200 42,00 25,60
Illinois Tool Works Inc. US4523081093 222,50 07:27:05 Uhr +2,16% +4,700 253,60 195,00
Industrivärden AB SE0000190126 40,64 07:27:05 Uhr +2,47% +0,9800 41,00 28,16
Indutrade AB SE0001515552 21,38 07:27:05 Uhr +1,81% +0,3800 29,54 19,51
Infineon Technologies AG DE0006231004 42,60 10:20:27 Uhr +1,89% +0,7900 42,57 23,32
Informa PLC GB00BMJ6DW54 10,90 07:27:05 Uhr +4,81% +0,5000 11,40 7,750
Infrastrutt. Wireless Italiane IT0005090300 7,485 07:27:05 Uhr +1,84% +0,1350 10,78 7,350
Ingersoll-Rand Inc. US45687V1061 76,86 07:27:06 Uhr +5,61% +4,080 90,72 59,24
InPost S.A. LU2290522684 13,14 07:27:06 Uhr +0,38% +0,0500 17,54 9,335
Intact Financial Corp. CA45823T1066 170,00 12.11.2025 -1,73% -3,000 202,00 157,00
Intel Corp. US4581401001 47,22 10:17:14 Uhr +1,54% +0,7150 46,51 15,98
Intercontinental Exchange Inc. US45866F1049 147,14 07:27:05 Uhr +0,56% +0,8200 166,42 125,28
InterContinental Hotels Group GB00BHJYC057 119,00 07:27:05 Uhr +2,59% +3,000 133,00 85,00
International Paper Co. US4601461035 36,63 07:27:05 Uhr +2,72% +0,9700 56,98 30,92
Intertek Group PLC GB0031638363 53,30 07:27:05 Uhr +2,21% +1,150 66,20 47,70
Intuit Inc. US4612021034 451,05 07:27:05 Uhr -0,40% -1,800 715,40 452,85
Investor AB SE0015811963 33,01 07:27:00 Uhr +4,74% +1,495 32,68 22,97
IQVIA Holdings Inc. US46266C1053 206,60 07:27:06 Uhr +3,43% +6,850 208,80 121,30
Iron Mountain Inc. US46284V1017 80,30 07:27:05 Uhr +1,75% +1,380 106,40 67,30
Japan Airlines Co. Ltd. JP3705200008 16,00 21.01.2026 0% 0 18,70 14,40
Japan Exchange Group Inc. JP3183200009 9,300 07:27:07 Uhr -3,13% -0,3000 10,90 8,400
Japan Real Estate Inv. Corp. JP3027680002 685,00 07:27:06 Uhr -0,72% -5,000 755,00 630,00
Kajima Corp. JP3210200006 34,80 07:27:05 Uhr -3,87% -1,400 40,00 16,20
Kansai Paint Co. Ltd. JP3229400001 13,90 07:27:06 Uhr +0,72% +0,1000 15,10 11,30
Kawasaki Kisen Kaisha Ltd. JP3223800008 12,02 07:27:06 Uhr -0,03% -0,0040 14,15 10,26
KBC Groep N.V. BE0003565737 116,55 07:27:05 Uhr +0,82% +0,9500 118,50 71,08
KDDI Corp. JP3496400007 14,23 07:27:05 Uhr -2,33% -0,3400 16,50 13,16
Keisei Electric Railway Co.Ltd JP3278600006 6,750 07:27:06 Uhr 0% 0 10,60 6,700
Kesko Oyj FI0009000202 20,48 07:27:06 Uhr +1,39% +0,2800 21,58 17,41
Keurig Dr Pepper Inc. US49271V1008 23,70 07:27:01 Uhr -0,77% -0,1850 33,97 21,56
Kewpie Corp. JP3244800003 23,60 07:27:06 Uhr 0% 0 25,20 17,50
Keycorp US4932671088 18,56 07:27:05 Uhr +2,96% +0,5340 18,46 11,74
Keyence Corp. JP3236200006 320,60 07:27:00 Uhr +0,12% +0,4000 426,70 289,40
Keysight Technologies Inc. US49338L1035 185,52 07:27:05 Uhr +2,25% +4,080 185,60 111,00
KGHM Polska Miedz S.A. PLKGHM000017 75,30 09:56:55 Uhr -1,90% -1,460 77,76 24,41
KLA Corp. US4824801009 1.308,80 09:04:23 Uhr +0,52% +6,800 1.369,40 475,10
Knorr-Bremse AG DE000KBX1006 97,80 07:27:01 Uhr +1,88% +1,800 101,30 70,70
Kokusai Electric Corp. JP3293330001 36,00 21.01.2026 +9,09% +3,000 36,00 10,70
Komatsu Ltd. JP3304200003 30,60 07:27:00 Uhr +2,00% +0,6000 32,73 23,48
Kon. KPN N.V. NL0000009082 3,848 07:27:05 Uhr -1,18% -0,0460 4,265 3,391
KONE Oyj FI0009013403 62,28 07:27:05 Uhr +1,27% +0,7800 62,70 46,15
Kuraray Co. Ltd. JP3269600007 9,000 07:27:06 Uhr +1,12% +0,1000 14,50 8,350
Kühne + Nagel Internat. AG CH0025238863 195,65 07:27:07 Uhr +1,87% +3,600 0 0
Kyocera Corp. JP3249600002 12,35 21.01.2026 -2,06% -0,2600 12,61 9,258
Kyowa Kirin Co. Ltd. JP3256000005 14,00 07:27:05 Uhr 0% 0 15,60 12,50
Kyushu Railway Company JP3247010006 21,60 07:27:06 Uhr 0% 0 24,20 21,00
Lam Research Corp. US5128073062 197,00 07:27:00 Uhr -0,18% -0,3600 197,36 50,00
Land Securities Group PLC GB00BYW0PQ60 7,500 07:27:05 Uhr +2,04% +0,1500 7,650 5,900
Legal & General Group PLC GB0005603997 3,090 08:38:07 Uhr +1,31% +0,0400 3,150 2,510
Legrand S.A. FR0010307819 126,00 07:27:00 Uhr +1,04% +1,300 149,65 86,38
Leroy Seafood Group ASA NO0003096208 3,986 07:27:05 Uhr +1,48% +0,0580 4,770 3,618
Lifco AB SE0015949201 30,24 07:27:05 Uhr +1,41% +0,4200 37,20 28,70
Linde plc IE000S9YS762 375,60 09:37:35 Uhr +0,43% +1,600 450,00 332,80
Link Real Estate Investment Tr HK0823032773 3,880 07:27:06 Uhr +1,57% +0,0600 4,920 3,740
LIXIL Corp. JP3626800001 10,10 07:27:06 Uhr 0% 0 11,50 9,500
London Stock Exchange GroupPLC GB00B0SWJX34 103,00 07:27:05 Uhr -1,90% -2,000 147,00 95,00
Lotus Bakeries S.A. BE0003604155 9.110,00 07:27:06 Uhr +1,11% +100,00 10.540,00 7.250,00
Lowe's Companies Inc. US5486611073 237,10 07:27:06 Uhr +3,83% +8,750 256,40 182,60
LPP S.A. PLLPP0000011 4.734,00 07:27:05 Uhr +1,00% +47,00 5.090,00 3.196,00
Lululemon Athletica Inc. US5500211090 163,40 09:05:08 Uhr +1,01% +1,640 407,50 136,52
M&G PLC GB00BKFB1C65 3,562 07:27:01 Uhr +2,36% +0,0820 3,560 2,062
Markel Group Inc. US5705351048 1.763,00 07:27:05 Uhr -0,17% -3,000 1.984,00 1.493,00
Marsh & McLennan Cos. Inc. US5717481023 153,80 07:27:05 Uhr -0,71% -1,100 228,80 152,40
Martin Marietta Materials Inc. US5732841060 548,80 07:27:05 Uhr +1,63% +8,800 570,40 401,60
Marvell Technology Inc. US5738741041 71,70 09:06:52 Uhr +2,66% +1,860 121,34 41,50
Masco Corp. US5745991068 60,06 07:27:05 Uhr +2,95% +1,720 78,22 50,94
mBank S.A. PLBRE0000012 236,60 07:27:00 Uhr -1,38% -3,300 261,00 139,20
McCormick & Co. Inc. US5797802064 56,30 09:43:42 Uhr -3,03% -1,760 80,78 54,52
McDonald s Hldg Co.(Jap.) Ltd. JP3750500005 36,60 07:27:05 Uhr +1,67% +0,6000 38,80 33,40
Mebuki Financial Group Inc. JP3117700009 6,100 07:27:06 Uhr +1,67% +0,1000 6,350 3,320
Mediobanca - Bca Cred.Fin. SpA IT0000062957 17,40 07:27:00 Uhr +2,20% +0,3750 21,95 13,89
Medipal Holdings Corp. JP3268950007 15,60 07:27:06 Uhr +0,65% +0,1000 15,80 13,60
Mercadolibre Inc. US58733R1023 1.763,60 07:27:00 Uhr -0,06% -1,0000 2.315,50 1.600,00
Mercury NZ Ltd. NZMRPE0001S2 3,200 07:27:00 Uhr +0,63% +0,0200 3,540 2,800
Metso Oyj FI0009014575 16,39 07:27:06 Uhr +2,66% +0,4250 16,20 7,630
Mettler-Toledo Intl Inc. US5926881054 1.234,50 07:27:05 Uhr +2,92% +35,00 1.350,00 839,20
Microchip Technology Inc. US5950171042 65,42 07:27:05 Uhr +4,44% +2,780 64,92 31,86
Micron Technology Inc. US5951121038 342,65 09:15:40 Uhr +3,08% +10,25 336,95 53,66
Minebea Mitsumi Inc. JP3906000009 16,00 07:27:06 Uhr -11,60% -2,100 18,40 11,20
Misumi Group Inc. JP3885400006 13,50 21.01.2026 -4,26% -0,6000 18,40 11,00
Mitsubishi Estate Co. Ltd. JP3899600005 21,40 21.01.2026 +1,90% +0,4000 22,00 13,40
Mitsubishi Gas Chemical Co.Inc JP3896800004 17,00 07:27:06 Uhr +1,19% +0,2000 18,10 12,50
Mitsubishi HC Capital Inc. JP3499800005 7,300 07:27:06 Uhr +0,69% +0,0500 7,550 5,700
Mitsui Fudosan Co. Ltd. JP3893200000 9,350 21.01.2026 -8,33% -0,8500 10,40 7,400
Mitsui O.S.K. Lines Ltd. JP3362700001 25,61 07:27:05 Uhr +0,12% +0,0300 35,83 23,96
Monday.com Ltd. IL0011762130 108,80 07:27:07 Uhr -1,23% -1,350 323,40 104,00
Mondi PLC GB00BMWC6P49 10,00 07:27:06 Uhr +1,52% +0,1500 16,10 9,150
MongoDB Inc. US60937P1066 327,65 07:27:06 Uhr -0,55% -1,800 376,30 128,62
Monolithic Power Systems Inc. US6098391054 920,60 07:27:06 Uhr +3,95% +35,00 957,00 402,80
MonotaRO Co. Ltd. JP3922950005 11,50 21.01.2026 -6,50% -0,8000 0 0
Moody's Corp. US6153691059 449,30 07:27:05 Uhr +1,51% +6,700 508,20 348,90
Motorola Solutions Inc. US6200763075 338,10 07:27:05 Uhr +1,02% +3,400 466,90 308,00
Mowi ASA NO0003054108 18,76 09:07:01 Uhr +2,07% +0,3800 20,88 14,57
MS&AD Insurance Grp Hldgs Inc. JP3890310000 21,20 07:27:05 Uhr -0,93% -0,2000 22,20 16,20
MTR Corporation Ltd. HK0066009694 3,600 07:27:06 Uhr +0,56% +0,0200 3,580 2,800
Murata Manufacturing Co. Ltd. JP3914400001 18,02 07:27:06 Uhr +1,35% +0,2400 19,76 11,62
Nasdaq Inc. US6311031081 84,52 07:27:00 Uhr +1,44% +1,200 86,54 58,78
National Bank of Canada CA6330671034 103,15 07:27:05 Uhr -0,05% -0,0500 109,00 67,00
Navigator Company S.A., The PTPTI0AM0006 3,202 07:27:06 Uhr +1,07% +0,0340 3,646 2,894
NEC Corp. JP3733000008 30,75 07:27:05 Uhr +0,03% +0,0100 34,20 15,72
NetApp Inc. US64110D1046 83,13 07:27:05 Uhr +3,28% +2,640 121,00 66,29
Nexi S.p.A. IT0005366767 3,770 07:27:06 Uhr +4,26% +0,1540 5,636 3,616
NGK Insulators Ltd. JP3695200000 19,70 07:27:06 Uhr +1,03% +0,2000 20,40 9,900
NIBE Industrier AB SE0015988019 3,346 07:27:01 Uhr +3,27% +0,1060 4,470 2,850
Nikon Corp. JP3657400002 9,936 21.01.2026 -1,58% -0,1590 10,82 7,956
Nippon Building Fund Inc. JP3027670003 765,00 07:27:06 Uhr -0,65% -5,000 860,00 730,00
Nippon Paint Holdings Co. Ltd. JP3749400002 5,600 07:27:06 Uhr +1,82% +0,1000 7,750 5,350
Nippon Yusen K.K. (NYK Line) JP3753000003 27,40 07:27:05 Uhr -0,07% -0,0200 34,26 26,64
Nissin Foods Holdings Co. Ltd. JP3675600005 16,80 07:27:05 Uhr +1,20% +0,2000 22,20 14,70
Niterra Co. Ltd. JP3738600000 38,00 07:27:05 Uhr -1,55% -0,6000 39,00 24,60
Nitto Denko Corp. JP3684000007 19,80 07:27:06 Uhr +1,54% +0,3000 22,40 13,10
Nomura Real Estate Hldgs Inc. JP3762900003 5,500 07:27:05 Uhr -1,79% -0,1000 5,700 4,820
Nomura Real Estate Mast.Fd Inc JP3048110005 920,00 07:27:06 Uhr 0% 0 960,00 860,00
Nomura Research Institute Ltd. JP3762800005 31,60 07:27:06 Uhr -1,25% -0,4000 37,00 28,60
Nordea Bank Abp FI4000297767 16,66 07:27:01 Uhr +2,65% +0,4300 16,90 9,870
Nordic Semiconductor ASA NO0003055501 11,66 07:27:05 Uhr +3,37% +0,3800 16,30 8,780
Nordnet AB SE0015192067 25,58 07:27:06 Uhr +1,67% +0,4200 26,42 20,24
NVR Inc. US62944T1051 6.700,00 07:27:06 Uhr +3,88% +250,00 8.050,00 5.950,00
NXP Semiconductors NV NL0009538784 200,00 07:27:05 Uhr +1,01% +2,000 243,00 130,00
O'Reilly Automotive Inc.[New] US67103H1077 84,50 07:27:06 Uhr +4,17% +3,380 92,10 74,76
Obayashi Corp. JP3190000004 19,40 07:27:06 Uhr -1,52% -0,3000 19,70 11,40
Oji Holdings Corp. JP3174410005 4,940 07:27:05 Uhr +0,41% +0,0200 5,050 3,640
Old Dominion Freight Line Inc. US6795801009 152,65 07:27:06 Uhr +5,06% +7,350 200,40 109,30
Omnicom Group Inc. US6819191064 68,74 07:27:06 Uhr +3,00% +2,000 85,10 59,90
ON Semiconductor Corp. US6821891057 54,38 07:27:05 Uhr +5,78% +2,970 53,74 28,08
Open House Group Co. Ltd. JP3173540000 49,60 21.01.2026 -3,69% -1,900 53,00 31,20
Oracle Corp. Japan JP3689500001 59,50 07:27:06 Uhr +0,85% +0,5000 108,00 59,00
Oriental Land Co. Ltd. JP3198900007 15,00 07:27:06 Uhr -1,32% -0,2000 23,00 15,20
ORIX Corp. JP3200450009 25,20 07:27:05 Uhr -1,56% -0,4000 26,40 16,50
Orkla ASA NO0003733800 9,800 07:27:00 Uhr -0,61% -0,0600 10,42 8,465
Otis Worldwide Corp. US68902V1070 76,56 07:27:06 Uhr +1,62% +1,220 96,32 73,50
Oversea-Chinese Bnkg Corp.Ltd. SG1S04926220 13,70 07:27:00 Uhr +0,96% +0,1300 13,62 9,692
Paccar Inc. US6937181088 105,46 07:27:05 Uhr +3,37% +3,440 108,50 75,50
Palo Alto Networks Inc. US6974351057 155,44 07:27:00 Uhr -0,99% -1,560 199,20 123,00
Pan Pacific Intl Hldgs Corp. JP3639650005 4,920 07:27:06 Uhr -4,47% -0,2300 6,400 4,740
Pandora A/S DK0060252690 69,90 07:27:05 Uhr +1,78% +1,220 187,90 68,68
Partners Group Holding AG CH0024608827 1.163,00 07:31:22 Uhr +1,39% +16,00 0 0
Paychex Inc. US7043261079 91,71 07:27:00 Uhr -0,11% -0,1000 146,52 91,81
PayPal Holdings Inc. US70450Y1038 48,15 08:50:53 Uhr -0,19% -0,0900 87,86 46,94
Pearson PLC GB0006776081 10,92 07:27:05 Uhr +2,20% +0,2350 16,75 10,58
Persol Holdings Co. Ltd. JP3547670004 1,500 07:27:06 Uhr +0,67% +0,0100 1,780 1,410
Phoenix Group Holdings PLC GB00BGXQNP29 8,595 07:27:00 Uhr -0,87% -0,0750 8,785 5,915
Plus500 Ltd. IL0011284465 48,28 07:27:06 Uhr +3,92% +1,820 46,46 29,88
PNC Financial Services Group US6934751057 193,00 07:27:05 Uhr +2,12% +4,000 195,00 130,00
Poste Italiane S.p.A. IT0003796171 22,00 07:27:00 Uhr -0,32% -0,0700 22,48 14,15
Powszechna K.O.(PKO)Bk Polski PLPKO0000016 20,88 07:27:00 Uhr +2,86% +0,5800 21,12 15,01
Powszechny Zaklad Ubezpieczen PLPZU0000011 16,70 09:38:51 Uhr +4,60% +0,7350 17,10 11,76
Principal Financial Group Inc. US74251V1026 78,00 07:27:06 Uhr +3,31% +2,500 85,50 61,00
Progressive Corp. US7433151039 173,70 07:27:06 Uhr -0,33% -0,5800 275,55 171,12
ProLogis Inc. US74340W1036 112,20 07:27:05 Uhr -0,23% -0,2600 119,06 79,65
Prosus N.V. NL0013654783 51,71 07:27:00 Uhr +2,54% +1,280 63,44 34,95
Prudential Financial Inc. US7443201022 93,68 07:27:05 Uhr +1,17% +1,080 117,70 83,78
Prysmian S.p.A. IT0004176001 95,10 07:27:00 Uhr +1,80% +1,680 94,20 39,89
Pulte Group Inc. US7458671010 111,20 07:27:06 Uhr +2,55% +2,760 120,16 79,63
QUALCOMM Inc. US7475251036 134,22 07:27:00 Uhr +0,30% +0,4000 174,10 108,00
Raiffeisen Bank Intl AG AT0000606306 37,22 07:27:00 Uhr +0,76% +0,2800 38,38 19,96
Ralliant Corp. US7509401086 46,20 07:27:06 Uhr +5,48% +2,400 0 0
Raymond James Financial Inc. US7547301090 146,00 07:27:05 Uhr +1,39% +2,000 166,00 110,00
Recruit Holdings Co. Ltd. JP3970300004 46,00 07:27:05 Uhr +0,48% +0,2200 69,72 41,22
Redeia Corporacion S.A. ES0173093024 14,73 07:27:06 Uhr +0,41% +0,0600 19,60 14,66
Relx PLC GB00B2B0DG97 34,56 07:27:05 Uhr +0,06% +0,0200 49,72 33,88
Renesas Electronics Corp. JP3164720009 13,41 07:27:05 Uhr +3,01% +0,3920 17,39 8,963
Rentokil Initial PLC GB00B082RF11 5,490 07:27:00 Uhr +1,18% +0,0640 5,536 3,537
Republic Services Inc. US7607591002 183,45 07:27:06 Uhr +1,78% +3,200 229,50 176,00
ResMed Inc. US7611521078 221,90 07:27:05 Uhr +2,54% +5,500 251,10 182,55
Resona Holdings Inc. JP3500610005 9,350 07:27:06 Uhr 0% 0 9,800 5,750
Restaurant Brands Intl Inc. CA76131D1033 58,26 07:27:00 Uhr -0,17% -0,1000 64,66 52,68
Ricoh Co. Ltd. JP3973400009 7,600 07:27:05 Uhr +1,33% +0,1000 11,10 7,300
Rightmove PLC GB00BGDT3G23 5,800 07:27:07 Uhr +0,87% +0,0500 9,550 5,750
Rockwell Automation Inc. US7739031091 359,80 07:27:05 Uhr +4,05% +14,00 363,70 194,30
Rollins Inc. US7757111049 54,16 07:27:05 Uhr +0,41% +0,2200 53,94 45,24
Roper Technologies Inc. US7766961061 346,20 07:27:06 Uhr +0,32% +1,100 562,00 345,10
Ross Stores Inc. US7782961038 164,54 07:27:06 Uhr +1,49% +2,420 167,16 108,14
ROYALTY PHARMA PLC GB00BMVP7Y09 33,99 07:27:07 Uhr +1,68% +0,5600 35,52 25,96
S&P Global Inc. US78409V1044 454,65 07:27:05 Uhr +2,79% +12,35 522,00 389,15
Sage Group PLC, The GB00B8C3BL03 12,05 07:27:05 Uhr -0,45% -0,0550 16,19 11,99
Salmar ASA NO0010310956 47,48 07:27:06 Uhr -0,13% -0,0600 53,20 34,58
Sandvik AB SE0000667891 31,02 07:27:00 Uhr +3,37% +1,010 30,59 15,91
Sanrio Co. Ltd. JP3343200006 24,60 07:27:07 Uhr +0,82% +0,2000 50,00 24,40
Santander Bank Polska S.A. PLBZ00000044 129,30 07:27:05 Uhr +0,35% +0,4500 145,55 107,00
Santen Pharmaceutical Co. Ltd. JP3336000009 9,450 07:27:06 Uhr +3,28% +0,3000 10,30 8,150
Sanwa Holdings Corp. JP3344400001 22,40 21.01.2026 -1,75% -0,4000 32,40 21,20
Saputo Inc. CA8029121057 25,84 07:27:05 Uhr +0,35% +0,0900 26,18 15,07
Sartorius Stedim Biotech S.A. FR0013154002 202,50 07:27:05 Uhr -1,79% -3,700 227,60 154,05
SATS Ltd. SG1I52882764 2,580 07:27:05 Uhr +1,57% +0,0400 2,600 1,600
SBA Communications Corp. US78410G1040 159,35 07:27:06 Uhr +0,16% +0,2500 216,80 154,45
SBI Holdings Inc. JP3436120004 19,10 07:27:06 Uhr +0,53% +0,1000 21,70 10,20
Schindler Holding AG CH0024638212 311,00 07:27:07 Uhr +1,14% +3,500 0 0
Schneider Electric SE FR0000121972 232,15 07:27:00 Uhr +1,95% +4,450 273,55 175,42
Schroders PLC GB00BP9LHF23 5,335 07:27:06 Uhr +3,19% +0,1650 5,345 3,424
SCREEN Holdings Co. Ltd. JP3494600004 106,40 07:27:05 Uhr +9,69% +9,400 98,50 52,30
Segro PLC GB00B5ZN1N88 8,500 07:27:05 Uhr -0,58% -0,0500 8,900 7,150
Seibu Holdings Inc. JP3417200007 22,00 07:27:06 Uhr -3,51% -0,8000 33,20 18,80
Seiko Epson Corp. JP3414750004 10,60 07:27:06 Uhr -2,75% -0,3000 17,60 10,10
Sekisui Chemical Co. Ltd. JP3419400001 15,20 07:27:06 Uhr +2,01% +0,3000 16,90 14,00
Sekisui House Ltd. JP3420600003 19,50 07:27:06 Uhr +1,04% +0,2000 22,60 17,50
ServiceNow Inc. US81762P1021 107,72 07:27:00 Uhr -0,11% -0,1200 226,20 106,86
SGS S.A. CH1256740924 101,45 07:27:07 Uhr +0,95% +0,9500 0 0
Sherwin-Williams Co. US8243481061 304,85 07:27:06 Uhr +2,82% +8,350 353,50 273,05
Shimadzu Corp. JP3357200009 23,80 07:27:05 Uhr +2,59% +0,6000 0 0
Shimizu Corp. JP3358800005 15,30 21.01.2026 +3,38% +0,5000 16,10 7,650
Shin-Etsu Chemical Co. Ltd. JP3371200001 29,73 09:21:42 Uhr 0% 0 32,05 22,49
Shizuoka Financial Group Inc. JP3351500008 13,50 07:27:06 Uhr +0,75% +0,1000 14,40 8,050
Shopify Inc. CA82509L1076 119,26 07:27:00 Uhr -3,17% -3,900 155,84 60,99
Sika AG CH0418792922 160,70 07:27:01 Uhr +1,87% +2,950 0 0
Simon Property Group Inc. US8288061091 158,45 07:27:06 Uhr +0,57% +0,9000 179,40 124,90
Singapore Airlines Ltd. SG1V61937297 4,273 07:27:05 Uhr +0,71% +0,0300 5,058 3,960
Singapore Exchange Ltd. SG1J26887955 11,58 07:27:06 Uhr +0,09% +0,0100 11,86 7,948
Sino Biopharmaceutical Ltd. KYG8167W1380 0,7178 07:27:00 Uhr 0% 0 0,9896 0,3464
Skanska AB SE0000113250 25,21 07:27:05 Uhr +0,64% +0,1600 25,71 17,22
SMC Corp. JP3162600005 328,00 07:27:06 Uhr -2,38% -8,000 378,00 250,00
Smiths Group PLC GB00B1WY2338 30,90 07:27:05 Uhr +4,18% +1,240 30,04 19,67
Snap-on Inc. US8330341012 318,00 07:27:00 Uhr +2,25% +7,000 345,90 255,10
Snowflake Inc. US8334451098 177,80 07:27:06 Uhr +0,50% +0,8800 243,05 102,00
Sofina S.A. BE0003717312 243,80 07:27:05 Uhr -2,17% -5,400 283,80 206,20
SoftBank Group Corp. JP3436100006 23,24 09:27:33 Uhr +5,42% +1,195 38,99 8,949
Sompo Holdings Inc. JP3165000005 29,80 07:27:05 Uhr -0,67% -0,2000 31,40 23,20
SpareBank 1 Sor-Norge ASA NO0010631567 16,88 07:27:06 Uhr +1,56% +0,2600 17,04 12,76
Spark New Zealand Ltd. NZTELE0001S4 1,130 09:47:08 Uhr -1,74% -0,0200 1,630 1,020
Spirax Group PLC GB00BWFGQN14 83,50 07:27:06 Uhr +3,73% +3,000 98,50 64,50
SPOTIFY TECHNOLOGY S.A. LU1778762911 432,00 09:17:51 Uhr -0,18% -0,8000 668,40 415,10
SSAB AB SE0000171100 7,148 07:27:05 Uhr +4,35% +0,2980 7,356 3,968
Stantec Inc. CA85472N1096 85,00 07:27:06 Uhr +0,59% +0,5000 98,00 70,00
State Street Corp. US8574771031 108,62 07:27:05 Uhr +1,29% +1,380 117,96 66,84
STMicroelectronics N.V. NL0000226223 24,43 07:27:00 Uhr -0,67% -0,1650 28,46 16,11
Storebrand ASA NO0003053605 14,60 07:27:06 Uhr +0,55% +0,0800 14,76 9,315
Strategy Inc. US5949724083 140,35 09:58:09 Uhr +1,48% +2,050 394,60 130,80
Straumann Holding AG CH1175448666 107,70 07:27:06 Uhr +2,62% +2,750 0 0
Stryker Corp. US8636671013 310,70 07:27:05 Uhr +1,27% +3,900 385,70 285,10
Sugi Holdings Co. Ltd. JP3397060009 20,00 21.01.2026 -7,41% -1,600 23,60 15,80
Sumitomo Forestry Co. Ltd. JP3409800004 9,150 07:27:06 Uhr +1,11% +0,1000 11,20 7,933
Sumitomo Heavy Industries Ltd. JP3405400007 25,80 07:27:05 Uhr -0,77% -0,2000 27,00 16,60
Sumitomo Metal Mining Co. Ltd. JP3402600005 44,80 07:27:05 Uhr -1,32% -0,6000 45,40 15,00
Sumitomo Mitsui Financ. Group JP3890350006 29,09 07:27:05 Uhr +0,14% +0,0400 30,97 18,24
Sumitomo Mitsui Trust Grp.Inc. JP3892100003 27,00 07:27:05 Uhr 0% 0 28,20 18,90
Sumitomo Realty & Dev. Co.Ltd. JP3409000001 22,00 21.01.2026 -4,35% -1,0000 24,00 15,30
Sun Hung Kai Properties Ltd. HK0016000132 12,50 07:27:06 Uhr +4,17% +0,5000 12,40 7,650
Suntory Beverage & Food Ltd. JP3336560002 27,18 21.01.2026 -0,15% -0,0400 31,66 25,52
Svenska Cellulosa AB SE0000112724 11,09 07:27:00 Uhr +2,40% +0,2600 13,67 10,65
Svenska Handelsbanken AB SE0007100599 13,16 07:27:06 Uhr +0,84% +0,1100 13,20 9,200
Sweco AB SE0014960373 13,48 07:27:05 Uhr +0,75% +0,1000 17,76 13,38
Swedish Orphan Biovitrum AB SE0000872095 31,16 07:27:05 Uhr +2,50% +0,7600 32,46 22,98
Swire Properties Ltd. HK0000063609 2,580 07:27:06 Uhr +0,78% +0,0200 0 0
Swiss Re AG CH0126881561 134,00 07:27:00 Uhr -0,15% -0,2000 0 0
Swisscom AG CH0008742519 649,50 07:27:05 Uhr +0,70% +4,500 0 0
Synchrony Financial US87165B1035 66,02 07:27:05 Uhr +1,37% +0,8900 75,62 37,89
Synopsys Inc. US8716071076 447,15 07:27:00 Uhr +2,24% +9,800 568,80 316,95
Sysmex Corp. JP3351100007 8,350 07:27:00 Uhr -2,34% -0,2000 19,00 8,000
T & D Holdings Inc. JP3539220008 20,20 07:27:06 Uhr -1,94% -0,4000 23,40 15,70
T. Rowe Price Group Inc. US74144T1088 90,84 07:27:06 Uhr +2,37% +2,100 112,18 71,51
Taisei Corp. JP3443600006 86,00 21.01.2026 -5,49% -5,000 95,00 37,20
Talanx AG DE000TLX1005 107,40 07:27:00 Uhr +0,37% +0,4000 125,00 79,50
Taylor Wimpey PLC GB0008782301 1,270 07:27:05 Uhr +3,25% +0,0400 1,457 1,110
TE Connectivity PLC IE000IVNQZ81 198,00 07:27:05 Uhr +2,06% +4,000 216,00 109,00
Tele2 AB SE0005190238 14,79 07:27:05 Uhr +1,65% +0,2400 15,24 9,786
Telecom Italia S.p.A. IT0003497168 0,5654 07:27:06 Uhr +1,25% +0,0070 0,5732 0,2518
Telenor ASA NO0010063308 12,93 07:27:05 Uhr +3,11% +0,3900 14,77 11,17
Telia Company AB SE0000667925 3,712 07:27:05 Uhr -0,03% -0,0010 3,713 2,701
Terna Rete Elettrica Nazio.SpA IT0003242622 9,038 07:27:05 Uhr -0,42% -0,0380 9,458 7,644
Terumo Corp. JP3546800008 11,90 07:27:06 Uhr 0% 0 18,90 11,70
Texas Instruments Inc. US8825081040 166,80 07:27:05 Uhr +2,92% +4,740 194,98 126,30
Thomson Reuters Corp. CA8849038085 102,80 07:27:06 Uhr +0,83% +0,8500 181,55 101,95
Thule Group AB (publ) SE0006422390 21,04 07:27:05 Uhr +2,14% +0,4400 34,16 20,14
TIS Inc. JP3104890003 25,80 07:27:05 Uhr 0% 0 30,00 20,80
Tokio Marine Holdings Inc. JP3910660004 31,28 07:27:06 Uhr -0,03% -0,0100 38,63 29,64
Tokyo Century Corp. JP3424950008 11,70 07:27:06 Uhr +2,63% +0,3000 11,70 8,100
Tokyo Electron Ltd. JP3571400005 228,70 07:27:05 Uhr +2,83% +6,300 230,20 108,90
Tokyo Metro Co. Ltd. JP3583900000 9,080 07:27:06 Uhr +0,44% +0,0400 13,00 8,380
Tomra Systems ASA NO0012470089 10,97 07:27:01 Uhr +2,62% +0,2800 15,96 9,925
Toppan Holdings Inc. JP3629000005 25,00 21.01.2026 +0,81% +0,2000 30,40 20,80
Toray Industries Inc. JP3621000003 6,112 07:27:05 Uhr +0,76% +0,0460 6,854 5,120
Tosoh Corp. JP3595200001 13,80 07:27:05 Uhr +2,22% +0,3000 14,10 11,30
Trane Technologies PLC IE00BK9ZQ967 338,30 07:27:06 Uhr +2,05% +6,800 408,40 265,00
Travelers Companies Inc.,The US89417E1091 233,10 07:27:05 Uhr +0,65% +1,500 254,70 207,80
Trelleborg AB SE0000114837 35,63 07:27:05 Uhr +0,71% +0,2500 39,08 27,82
Trend Micro Inc. JP3637300009 33,74 07:27:06 Uhr -1,17% -0,4000 74,45 34,14
Trimble Inc. US8962391004 60,14 07:27:05 Uhr +0,50% +0,3000 75,46 48,60
Truist Financial Corp. US89832Q1094 42,81 07:27:06 Uhr +1,90% +0,8000 46,36 30,54
U.S. Bancorp US9029733048 47,47 07:27:05 Uhr +2,10% +0,9750 48,00 32,29
Ulta Beauty Inc. US90384S3031 585,00 07:27:05 Uhr +0,21% +1,200 583,80 289,90
United Overseas Bank Ltd. SG1M31001969 25,01 07:27:00 Uhr +2,67% +0,6500 27,60 20,72
United Rentals Inc. US9113631090 804,80 07:27:05 Uhr +3,26% +25,40 875,00 489,80
United Urban Investment Corp. JP3045540006 990,00 07:27:06 Uhr 0% 0 1.070,00 885,00
Universal Music Group N.V. NL0015000IY2 20,88 07:27:07 Uhr +0,97% +0,2000 28,86 20,68
UOL Group Ltd. SG1S83002349 6,900 07:27:05 Uhr +0,73% +0,0500 6,850 3,580
Veeva System Inc. US9224751084 188,00 07:27:05 Uhr +1,70% +3,150 263,70 181,75
Verisign Inc. US92343E1029 216,40 07:27:05 Uhr +1,88% +4,000 261,70 196,65
Verisk Analytics Inc. US92345Y1064 185,40 07:27:05 Uhr -0,72% -1,350 288,10 180,35
Vestas Wind Systems A/S DK0061539921 24,04 07:27:01 Uhr +1,39% +0,3300 25,26 11,08
Vienna Insurance Group AG AT0000908504 65,40 07:27:05 Uhr +0,77% +0,5000 68,70 31,15
VINCI S.A. FR0000125486 116,85 09:50:53 Uhr +3,18% +3,600 130,30 102,05
Volvo Car AB SE0021628898 3,073 09:00:19 Uhr +8,05% +0,2290 3,250 1,459
Vonovia SE DE000A1ML7J1 24,24 10:17:58 Uhr +0,83% +0,2000 30,84 23,59
Vulcan Materials Co. US9291601097 256,00 07:27:05 Uhr +0,79% +2,000 268,00 199,00
Wallenius Wilhelmsen ASA NO0010571680 8,875 07:27:00 Uhr +0,11% +0,0100 9,190 5,360
Warehouses De Pauw N.V. BE0974349814 22,38 07:27:06 Uhr -0,62% -0,1400 23,54 18,82
WARNER BROS. DISCOVERY INC. US9344231041 24,57 09:42:55 Uhr +0,41% +0,1000 25,57 6,751
Warner Music Group Corp. US9345502036 25,57 07:27:05 Uhr -0,12% -0,0300 34,87 22,45
Waste Connections Inc. CA94106B1013 142,45 07:27:06 Uhr +1,53% +2,150 183,85 140,30
Waste Management Inc. US94106L1098 193,88 07:27:00 Uhr +0,56% +1,080 224,35 169,52
Waters Corp. US9418481035 339,40 07:27:06 Uhr +3,44% +11,30 402,50 237,90
Weir Group PLC, The GB0009465807 36,46 07:27:05 Uhr +3,23% +1,140 35,98 22,86
West Fraser Timber Co. Ltd. CA9528451052 60,35 07:27:06 Uhr +1,17% +0,7000 88,40 50,05
West Pharmaceutic.Services Inc US9553061055 218,40 07:27:06 Uhr +2,01% +4,300 334,00 168,95
Wharf (Holdings) Ltd., The HK0004000045 2,740 07:27:05 Uhr +3,79% +0,1000 2,720 1,990
Wheaton Precious Metals Corp. CA9628791027 118,00 10:13:53 Uhr -5,41% -6,750 125,50 56,10
Wienerberger AG AT0000831706 28,46 07:27:06 Uhr +5,25% +1,420 36,86 24,88
Willis Towers Watson PLC IE00BDB6Q211 274,00 07:27:05 Uhr -0,72% -2,000 328,00 256,00
Wix.com Ltd. IL0011301780 69,42 08:03:17 Uhr +3,21% +2,160 237,30 65,80
Wolters Kluwer N.V. NL0000395903 85,16 07:27:00 Uhr +0,40% +0,3400 182,65 84,52
Workday Inc. US98138H1014 156,98 07:27:00 Uhr +0,35% +0,5400 273,30 156,44
WPP PLC JE00B8KF9B49 3,600 07:27:05 Uhr +1,69% +0,0600 9,500 3,040
WSP Global Inc. CA92938W2022 166,00 07:27:07 Uhr +0,61% +1,0000 181,00 143,00
Wärtsilä Corp. FI0009003727 33,79 07:27:06 Uhr +4,32% +1,400 33,23 14,18
Xylem Inc. US98419M1009 121,35 07:27:00 Uhr +2,10% +2,500 131,70 91,26
Yakult Honsha Co. Ltd. JP3931600005 14,10 07:27:05 Uhr +1,44% +0,2000 19,70 13,00
Yamada Holdings Co. Ltd. JP3939000000 2,920 07:27:06 Uhr +0,69% +0,0200 2,960 2,500
Yamaha Corp. JP3942600002 6,260 07:27:00 Uhr +2,96% +0,1800 7,905 5,485
Yamaha Motor Co. Ltd. JP3942800008 6,608 07:27:06 Uhr +0,46% +0,0300 8,140 5,988
Yum! Brands, Inc. US9884981013 132,10 07:27:05 Uhr +0,92% +1,200 150,25 119,35
Zabka Group S.A. LU2910446546 5,286 07:27:06 Uhr -0,30% -0,0160 5,890 4,675
Zensho Holdings Co. Ltd. JP3429300001 46,40 07:27:06 Uhr -0,43% -0,2000 61,00 45,40
Zimmer Biomet Holdings Inc. US98956P1021 74,06 07:27:05 Uhr -0,11% -0,0800 107,70 74,14
Zoetis Inc. US98978V1035 107,52 07:27:05 Uhr +2,07% +2,180 169,32 97,84
Zscaler Inc. US98980G1022 179,54 07:27:06 Uhr +0,06% +0,1000 288,00 150,00
Zurich Insurance Group AG CH0011075394 606,20 07:27:05 Uhr +1,30% +7,800 0 0
Kennzahlen
Historische Kurse