Global Ethical Values Index Preisindex

ISIN: DE000SL0EBU2 WKN: SL0EBU

5.058,44 EUR

+0,78% +39,33

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

Kursdaten

  • Börse Stuttgart
  • Letzter 5.058,44
  • Änderung +0,78 %
  • Stand 13.05.26 23:00 Uhr
  • Eröffnung 5.043,77
  • Vortag 5.019,11
  • Tageshoch 5.068,33
  • Tagestief 5.025,76
  • 52W Hoch 5.064,43 (11.05.26)
  • 52W Tief 4.245,27 (23.06.25)

Stammdaten

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

Enthaltene Werte (537)

Name ISIN Kurs Stand Diff % Diff +/- Jahreshoch Jahrestief
3i Group PLC GB00B1YW4409 28,15 07:27:05 Uhr -0,14% -0,0400 51,50 27,00
A.P.Møller-Mærsk A/S DK0010244508 1.985,00 15:15:53 Uhr +6,21% +116,00 2.510,00 1.574,50
a2 Milk Co. Ltd., The NZATME0002S8 3,920 07:27:07 Uhr +1,03% +0,0400 6,038 3,880
AAK AB SE0011337708 24,18 07:27:05 Uhr +1,68% +0,4000 25,08 20,12
AB Sagax SE0005127818 16,31 07:27:05 Uhr -0,24% -0,0400 20,54 14,97
ABB Ltd. CH0012221716 91,20 21:22:37 Uhr +3,28% +2,900 91,46 48,91
Ackermans & van Haaren N.V. BE0003764785 288,80 07:27:05 Uhr 0% 0 298,00 210,20
ACS, Act.de Constr.y Serv. SA ES0167050915 129,50 08:15:03 Uhr -3,57% -4,800 141,60 54,70
Addtech AB SE0014781795 29,72 07:27:06 Uhr -0,80% -0,2400 32,96 26,92
Admiral Group PLC GB00B02J6398 37,50 07:27:00 Uhr +1,90% +0,7000 42,78 30,84
Adobe Inc. US00724F1012 201,90 22:17:42 Uhr -1,75% -3,600 374,20 191,20
Advanced Micro Devices Inc. US0079031078 381,20 22:47:30 Uhr +0,21% +0,8000 400,85 95,08
Advantest Corp. JP3122400009 153,00 21:02:48 Uhr +3,73% +5,500 168,58 41,95
Adyen N.V. NL0012969182 883,80 22:44:19 Uhr -2,29% -20,70 1.735,40 835,30
Aena SME S.A. ES0105046017 23,64 07:27:07 Uhr +1,72% +0,4000 28,89 22,24
AerCap Holdings N.V. NL0000687663 122,30 08:10:20 Uhr -1,37% -1,700 129,80 93,20
AFLAC Inc. US0010551028 98,98 07:27:00 Uhr +0,79% +0,7800 99,52 85,04
AGEAS SA/NV BE0974264930 67,80 07:27:05 Uhr +0,30% +0,2000 68,70 55,45
Agilent Technologies Inc. US00846U1016 96,22 07:27:05 Uhr -0,29% -0,2800 135,88 94,78
Agnico Eagle Mines Ltd. CA0084741085 167,50 22:11:07 Uhr +0,96% +1,600 223,40 91,90
Air Products & Chemicals Inc. US0091581068 258,70 07:27:05 Uhr -0,08% -0,2000 260,60 198,35
Ajinomoto Co. Inc. JP3119600009 30,52 21:31:44 Uhr +2,48% +0,7400 30,61 17,70
Alamos Gold Inc. (new) CA0115321089 38,09 10:55:11 Uhr +2,01% +0,7500 48,19 20,54
Alcon AG CH0432492467 53,98 21:00:38 Uhr +1,85% +0,9800 83,90 52,48
Alexandria Real Est. Equ. Inc. US0152711091 39,74 07:27:00 Uhr +1,74% +0,6800 74,32 34,72
Alfa Laval AB SE0000695876 49,30 07:27:05 Uhr -1,68% -0,8400 53,64 35,35
Alibaba Health Inform.Tech.Ltd BMG0171K1018 0,4915 07:27:05 Uhr -1,23% -0,0061 0,8690 0,4550
Allegro.eu LU2237380790 6,762 07:27:01 Uhr +2,22% +0,1470 9,344 6,015
Alnylam Pharmaceuticals Inc US02043Q1076 248,90 07:27:06 Uhr +2,77% +6,700 421,90 238,00
AMADA Co. Ltd. JP3122800000 15,80 07:27:05 Uhr -1,25% -0,2000 16,00 8,800
Amadeus IT Group S.A. ES0109067019 52,52 07:27:05 Uhr +2,82% +1,440 74,94 46,83
American Express Co. US0258161092 263,60 17:18:10 Uhr -1,09% -2,900 330,00 249,85
American International Grp Inc US0268747849 65,74 16:04:20 Uhr +1,64% +1,060 76,42 60,94
American Tower Corp. US03027X1000 152,40 07:27:05 Uhr +0,99% +1,500 198,54 143,50
Ameriprise Financial Inc. US03076C1062 400,70 07:27:05 Uhr +1,62% +6,400 468,60 372,80
ANA Holdings Inc. JP3429800000 15,00 07:27:05 Uhr -0,66% -0,1000 18,70 14,00
Analog Devices Inc. US0326541051 369,60 21:57:58 Uhr +5,09% +17,90 358,65 186,96
Antofagasta PLC GB0000456144 47,50 10:18:02 Uhr +2,28% +1,060 51,14 19,87
Apollo Global Management(New.) US03769M1062 112,60 07:27:00 Uhr +1,67% +1,850 134,60 87,54
Applied Materials Inc. US0382221051 375,80 22:54:46 Uhr +3,67% +13,30 380,05 134,10
Arch Capital Group Ltd. BMG0450A1053 80,50 07:27:06 Uhr +1,05% +0,8400 86,35 72,87
Ares Management Corp. US03990B1017 105,40 07:27:06 Uhr -0,52% -0,5500 164,98 83,86
argenx SE US04016X1019 690,00 07:27:07 Uhr 0% 0 805,00 458,00
Asahi Kasei Corp. JP3111200006 9,416 07:27:05 Uhr +6,37% +0,5640 10,38 5,678
ASICS Corp. JP3118000003 25,20 07:27:05 Uhr -7,69% -2,100 27,30 19,81
ASM International N.V. NL0000334118 881,80 20:38:57 Uhr +6,88% +56,80 898,80 401,50
ASML Holding N.V. NL0010273215 1.351,60 22:38:37 Uhr +4,66% +60,20 1.360,80 151,00
Assa-Abloy AB SE0007100581 31,00 16:35:24 Uhr -2,05% -0,6500 37,26 26,31
Associated British Foods PLC GB0006731235 21,00 07:27:05 Uhr 0% 0 27,20 20,40
Atlas Copco AB SE0017486889 16,26 07:27:06 Uhr +0,34% +0,0550 18,46 12,91
Atlassian Corp. US0494681010 69,60 21:40:05 Uhr -2,93% -2,100 205,60 47,85
Auckland Intl Airport Ltd. NZAIAE0002S6 4,260 08.05.2026 0% 0 0 0
Autodesk Inc. US0527691069 201,85 10:51:27 Uhr +0,93% +1,850 279,15 183,64
Automatic Data Processing Inc. US0530151036 184,16 08:35:53 Uhr +2,47% +4,440 290,75 160,76
AutoStore Holdings Ltd. BMG0670A1099 1,219 07:27:06 Uhr -0,97% -0,0120 1,231 0,4418
Autotrader Group PLC GB00BVYVFW23 5,850 07:27:06 Uhr -0,85% -0,0500 11,00 5,150
Avalonbay Communities Inc. US0534841012 159,40 07:27:05 Uhr +0,09% +0,1500 185,40 138,78
Avanza Bank Holding AB SE0012454072 30,05 07:27:06 Uhr +0,03% +0,0100 37,52 27,94
Axfood AB SE0006993770 25,29 07:27:05 Uhr -0,47% -0,1200 31,87 23,77
Axon Enterprise Inc. US05464C1018 322,20 22:19:34 Uhr -1,86% -6,100 763,40 292,60
Azelis Group N.V. BE0974400328 10,66 07:27:05 Uhr -0,09% -0,0100 15,40 6,975
Bakkafrost P/F FO0000000179 38,96 07:27:05 Uhr +0,10% +0,0400 44,22 32,88
Banca Mediolanum S.p.A. IT0004776628 19,45 07:27:06 Uhr -0,08% -0,0150 20,34 14,00
BANDAI NAMCO Holdings Inc. JP3778630008 20,68 07:27:06 Uhr +5,08% +1,0000 32,69 19,21
Bank of Ireland Group PLC IE00BD1RP616 16,59 07:27:05 Uhr -0,21% -0,0350 17,85 11,51
Bank of Nova Scotia, The CA0641491075 65,87 07:27:00 Uhr +0,55% +0,3600 66,85 44,93
Bank Polska Kasa Opieki S.A. PLPEKAO00016 54,34 07:27:06 Uhr -1,52% -0,8400 59,62 39,96
BAWAG Group AG AT0000BAWAG2 147,50 12:44:11 Uhr +0,41% +0,6000 156,10 101,70
BCE Inc. CA05534B7604 20,85 07:27:05 Uhr +1,02% +0,2100 22,72 18,69
Beijer Ref AB SE0015949748 11,39 07:27:05 Uhr -0,87% -0,1000 15,63 11,46
Berkeley Group Holdings PLC GB00BP0RGD03 38,20 07:27:07 Uhr -0,52% -0,2000 51,50 34,80
Best Buy Co. Inc. US0865161014 48,80 07:27:05 Uhr -0,57% -0,2800 72,18 48,67
Bk of New York MellonCorp.,The US0640581007 114,00 07:27:05 Uhr 0% 0 119,00 76,29
Booking Holdings Inc. US09857L1089 133,60 21:46:47 Uhr -2,55% -3,500 198,76 127,76
Broadcom Inc. US11135F1012 356,45 20:42:27 Uhr +0,06% +0,2000 376,25 197,52
Broadridge Financial Solutions US11133T1034 125,00 15:58:29 Uhr -1,42% -1,800 230,00 125,70
Brookfield Wealth Soluti. Ltd. BMG174341047 39,60 06.05.2026 +3,13% +1,200 0 0
Brother Industries Ltd. JP3830000000 18,80 07:27:05 Uhr +0,53% +0,1000 19,00 13,80
Budimex S.A. PLBUDMX00013 154,00 13:30:36 Uhr +0,23% +0,3500 191,90 115,85
Bunzl PLC GB00B0744B38 27,44 07:27:06 Uhr +0,29% +0,0800 30,70 23,22
CA Immobilien Anlagen AG AT0000641352 25,40 07:48:52 Uhr +1,20% +0,3000 27,80 22,24
Cadence Design Systems Inc. US1273871087 301,45 22:26:47 Uhr -2,29% -7,050 329,15 224,40
Calbee Inc. JP3220580009 15,60 07:27:06 Uhr +0,65% +0,1000 18,40 15,30
Capgemini SE FR0000125338 98,06 14:04:15 Uhr -1,63% -1,620 155,30 95,00
CapitaLand Ascendas REIT SG1M77906915 1,675 07:27:00 Uhr +0,60% +0,0100 1,935 1,654
CapitaLand Integrated Comm.Tr. SG1M51904654 1,530 07:27:05 Uhr 0% 0 1,685 1,390
CapitaLand Investment Ltd SGXE62145532 1,770 07:27:05 Uhr 0% 0 2,100 1,690
Carlsberg AS DK0010181759 113,90 07:27:05 Uhr +1,06% +1,200 135,85 99,08
Carvana Co. US1468691027 63,17 07:27:05 Uhr -2,65% -1,720 338,70 48,92
Castellum AB SE0000379190 11,27 13:17:11 Uhr -1,05% -0,1200 11,70 9,364
CDW Corp. US12514G1085 84,98 07:27:06 Uhr -2,52% -2,200 170,55 87,18
Celestica Inc. CA15101Q2071 329,00 14:06:07 Uhr +5,45% +17,00 368,00 94,20
Cellnex Telecom S.A. ES0105066007 28,58 07:27:05 Uhr +1,56% +0,4400 34,20 24,61
CGI Inc. CA12532H1047 54,00 07:27:06 Uhr -2,88% -1,600 96,44 54,52
Charles Schwab Corp. US8085131055 76,98 07:27:05 Uhr +3,14% +2,340 90,02 74,48
Check Point Software Techs Ltd IL0010824113 99,30 10:04:35 Uhr +3,33% +3,200 204,20 96,10
Chiba Bank Ltd., The JP3511800009 12,30 07:27:05 Uhr +1,65% +0,2000 13,30 7,600
Chow Tai Fook Jewellery Group KYG211461085 1,250 07:27:05 Uhr -0,79% -0,0100 1,880 1,140
Chubb Ltd. CH0044328745 274,40 07:27:05 Uhr -0,11% -0,3000 294,00 230,00
Chugai Pharmaceutical Co. Ltd. JP3519400000 41,72 07:27:05 Uhr -0,76% -0,3200 54,72 34,97
Cincinnati Financial Corp. US1720621010 139,85 07:27:05 Uhr +0,83% +1,150 146,00 123,15
Cintas Corp. US1729081059 140,96 07:27:05 Uhr +0,69% +0,9600 203,10 140,00
City Developments Ltd. SG1R89002252 5,450 07:27:05 Uhr 0% 0 6,650 3,260
CK Asset Holdings Ltd. KYG2177B1014 5,472 07:27:05 Uhr -1,62% -0,0900 5,626 3,521
Cloudflare Inc. US18915M1071 164,75 22:26:21 Uhr +2,87% +4,600 222,95 134,02
CME Group Inc. US12572Q1058 247,45 18:08:23 Uhr +3,10% +7,450 281,95 219,20
Colruyt Group N.V. BE0974256852 32,02 07:27:05 Uhr +0,69% +0,2200 40,50 30,32
Comcast Corp. US20030N1019 21,22 15:48:16 Uhr +0,02% +0,0050 31,80 21,18
Commerzbank AG DE000CBK1001 36,10 21:39:45 Uhr +0,89% +0,3200 38,01 25,05
Compass Group PLC GB00BD6K4575 27,27 07:27:05 Uhr +0,15% +0,0400 32,62 23,04
Constellation Software Inc. CA21037X1006 1.541,00 22:22:00 Uhr +2,26% +34,00 3.265,00 1.338,00
ConvaTec Group PLC GB00BD3VFW73 2,400 07:27:05 Uhr +3,45% +0,0800 3,540 2,320
Copart Inc. US2172041061 28,49 07:27:06 Uhr +0,71% +0,2000 56,62 27,76
Corning Inc. US2193501051 176,94 22:29:12 Uhr +4,60% +7,780 181,98 42,11
CoStar Group Inc. US22160N1090 28,16 07:27:05 Uhr +0,91% +0,2550 83,91 27,82
CPI Europe AG AT0000A21KS2 15,54 07:27:06 Uhr -0,26% -0,0400 19,23 14,94
CRH PLC IE0001827041 94,92 07:27:05 Uhr -0,84% -0,8000 112,45 75,98
Crown Castle Inc. US22822V1017 78,50 07:27:05 Uhr +1,95% +1,500 97,13 66,44
CSPC Pharmaceutical Group Ltd. HK1093012172 0,8789 07:27:05 Uhr -0,63% -0,0056 1,235 0,6500
CVC Capital Partners PLC JE00BRX98089 13,34 07:27:06 Uhr +0,76% +0,1000 18,07 10,71
Cyberagent Inc. JP3311400000 6,800 07:27:05 Uhr +1,49% +0,1000 10,70 6,700
D'Ieteren Group S.A. BE0974259880 174,00 07:27:05 Uhr -0,51% -0,9000 198,90 144,90
D.R. Horton Inc. US23331A1097 122,30 07:27:05 Uhr 0% 0 156,28 101,96
Dai Nippon Printing Co. Ltd. JP3493800001 17,70 07:27:06 Uhr +2,91% +0,5000 18,40 12,50
Daiichi Life Group Inc. JP3476480003 8,080 07:27:05 Uhr +0,97% +0,0780 8,850 6,050
Daiichi Sankyo Co. Ltd. JP3475350009 14,66 07:27:05 Uhr -0,96% -0,1420 24,02 13,41
Daito Trust Constr. Co. Ltd. JP3486800000 19,10 07:27:05 Uhr +0,53% +0,1000 20,60 15,90
Daiwa House Industry Co. Ltd. JP3505000004 25,80 07:27:05 Uhr 0% 0 32,00 25,60
Daiwa Securities Group Inc. JP3502200003 8,050 07:27:05 Uhr +1,90% +0,1500 9,250 5,800
Dassault Systemes SE FR0014003TT8 19,40 08:12:31 Uhr +1,86% +0,3550 34,34 15,98
Datadog Inc. US23804L1035 169,60 15:35:02 Uhr -1,05% -1,800 172,20 86,00
DBS Group Holdings Ltd. SG1L01001701 40,07 07:27:05 Uhr +1,26% +0,5000 40,20 29,42
Deere & Co. US2441991054 500,20 15:46:44 Uhr -0,28% -1,400 571,80 377,85
Dentsu Group Inc. JP3551520004 16,90 07:27:05 Uhr +1,20% +0,2000 19,80 14,50
Deutsche Börse AG DE0005810055 244,80 17:29:06 Uhr -2,28% -5,700 291,70 200,50
DexCom Inc. US2521311074 52,20 07:27:06 Uhr +3,16% +1,600 78,56 47,40
Digital Realty Trust Inc. US2538681030 166,40 07:27:05 Uhr +0,39% +0,6500 173,70 125,94
Disco Corp. JP3548600000 394,00 07:27:05 Uhr +0,51% +2,000 0 0
DNB Bank ASA NO0010161896 25,83 07:27:05 Uhr +0,47% +0,1200 28,22 21,62
Dollarama Inc. CA25675T1075 108,95 07:27:05 Uhr +0,97% +1,050 128,15 103,00
Dominos Pizza Inc. US25754A2015 267,00 07:27:00 Uhr +0,38% +1,0000 441,60 262,00
Dover Corp. US2600031080 185,00 07:27:05 Uhr -0,94% -1,750 198,40 138,60
DSV A/S DK0060079531 213,80 09:51:22 Uhr +3,29% +6,800 255,90 169,60
Eaton Corporation PLC IE00B8KQN827 351,40 12:16:31 Uhr +3,54% +12,00 367,90 268,95
Ebara Corp. JP3166000004 31,13 07:27:06 Uhr -0,77% -0,2400 31,91 13,22
eBay Inc. US2786421030 96,87 22:32:46 Uhr +4,17% +3,880 99,40 61,68
EBOS Group Ltd. NZEBOE0001S6 10,60 07:27:07 Uhr 0% 0 19,60 10,50
Edwards Lifesciences Corp. US28176E1082 67,94 07:27:00 Uhr +3,54% +2,320 75,11 61,79
Eisai Co. Ltd. JP3160400002 25,43 07:27:06 Uhr +0,91% +0,2300 30,76 22,41
Elia Group BE0003822393 135,30 07:27:05 Uhr +0,30% +0,4000 141,50 87,85
Elisa Oyj FI0009007884 41,22 07:27:00 Uhr +1,43% +0,5800 47,92 36,40
Epiroc AB SE0015658109 24,96 07:27:06 Uhr -0,87% -0,2200 25,45 17,12
EQT AB SE0012853455 28,01 13:06:19 Uhr -0,43% -0,1200 35,47 24,64
Equinix Inc. US29444U7000 911,80 16:13:44 Uhr -0,78% -7,200 959,80 622,80
Equity Residential US29476L1070 56,14 07:27:05 Uhr -0,25% -0,1400 63,50 50,00
Erste Bank Polska S.A. PLBZ00000044 136,20 22:26:43 Uhr +1,57% +2,100 158,10 107,00
Erste Group Bank AG AT0000652011 97,40 20:20:01 Uhr +0,99% +0,9500 111,90 69,20
Everest Group Ltd. BMG3223R1088 299,80 07:27:05 Uhr +0,47% +1,400 314,30 261,10
EVN AG AT0000741053 28,60 15:44:11 Uhr -0,69% -0,2000 30,45 22,90
Expeditors Intl of Wash. Inc. US3021301094 131,85 07:27:05 Uhr -0,15% -0,2000 141,30 96,14
Fair Isaac Corp. US3032501047 905,50 22:21:18 Uhr -2,32% -21,50 1.969,50 753,00
Fairfax Finl Holdings Ltd. CA3039011026 1.382,00 07:27:05 Uhr -1,50% -21,00 1.660,00 1.326,00
Fanuc Corp. JP3802400006 43,62 18:27:38 Uhr +4,81% +2,000 41,88 21,53
Fastighets AB Balder SE0017832488 4,959 07:27:05 Uhr -0,90% -0,0450 6,830 4,831
Ferrovial N.V. NL0015001FS8 58,60 07:27:05 Uhr -1,41% -0,8400 62,88 43,51
Fidelity Natl Inform.Svcs Inc. US31620M1062 36,65 07:27:05 Uhr +1,44% +0,5200 72,04 35,72
Finecobank Banca Fineco S.p.A. IT0000072170 21,64 07:27:05 Uhr +0,37% +0,0800 23,03 17,76
FirstService Corp. CA33767E2024 112,00 07:27:05 Uhr 0% 0 178,00 108,00
Fiserv Inc. US3377381088 44,85 22:22:22 Uhr -4,27% -2,000 171,42 46,00
Fortinet Inc. US34959E1091 101,08 22:03:08 Uhr +4,15% +4,030 98,70 60,75
Fortive Corp. US34959J1088 51,44 07:27:05 Uhr +0,47% +0,2400 52,94 40,23
Futu Holdings Ltd. US36118L1061 118,00 07:27:06 Uhr -1,67% -2,000 169,00 89,00
Gallagher & Co., Arthur J. US3635761097 168,25 07:27:05 Uhr -0,41% -0,7000 305,60 165,25
Garmin Ltd. CH0114405324 201,90 07:27:05 Uhr -0,49% -1,0000 228,10 163,00
Gartner Inc. US3666511072 130,95 07:27:05 Uhr +0,50% +0,6500 401,80 122,00
GE Healthcare Technologies Inc US36266G1076 52,68 15:46:38 Uhr -0,36% -0,1900 75,63 50,86
GE Vernova Inc. US36828A1016 909,80 21:27:48 Uhr -0,52% -4,800 1.008,00 377,50
Geberit AG CH0030170408 551,20 12:03:37 Uhr -1,40% -7,800 719,00 559,00
GENMAB AS DK0010272202 231,00 07:27:00 Uhr +4,67% +10,30 304,10 172,10
Genuine Parts Co. US3724601055 85,84 07:27:05 Uhr -0,05% -0,0400 126,25 82,90
Gildan Activewear Inc. CA3759161035 48,80 07:27:05 Uhr -0,81% -0,4000 61,50 39,20
Gjensidige Forsikring ASA NO0010582521 23,34 07:27:05 Uhr +0,17% +0,0400 25,78 21,40
Global Payments Inc. US37940X1028 58,80 07:27:05 Uhr +0,68% +0,4000 76,28 55,60
GMO Payment Gateway Inc. JP3385890003 40,20 07:27:05 Uhr -0,99% -0,4000 57,00 40,20
Grab Holdings Limited KYG4124C1096 3,081 19:28:04 Uhr -0,74% -0,0230 5,546 3,001
Grainger Inc., W.W. US3848021040 1.056,00 07:27:05 Uhr +1,34% +14,00 1.053,00 792,00
Great-West Lifeco Inc. CA39138C1068 47,34 07:27:05 Uhr +0,40% +0,1900 47,72 31,20
Grpe Bruxelles Lambert SA(GBL) BE0003797140 82,35 07:27:05 Uhr +2,17% +1,750 85,40 70,55
Halma PLC GB0004052071 52,90 07:27:05 Uhr +0,38% +0,2000 54,30 34,60
Hang Lung Properties Ltd. HK0101000591 0,9652 07:27:05 Uhr -0,39% -0,0038 1,140 0,6900
Hannover Rück SE DE0008402215 235,80 20:06:09 Uhr +0,08% +0,2000 285,20 233,60
Hapag-Lloyd AG DE000HLAG475 118,20 19:00:51 Uhr +1,03% +1,200 170,90 109,10
Hartford Insurance Group Inc. US4165151048 113,45 07:27:05 Uhr +0,98% +1,100 122,00 103,00
Haseko Corp. JP3768600003 15,00 07:27:05 Uhr -1,32% -0,2000 19,40 12,20
Hexagon AB SE0015961909 8,624 07:27:06 Uhr +1,08% +0,0920 11,10 8,176
Hilton Worldwide Holdings Inc. US43300A2033 267,40 11:01:07 Uhr -0,34% -0,9000 292,50 211,30
Hitachi Constr. Mach. Co. Ltd. JP3787000003 28,43 07:27:06 Uhr -2,20% -0,6400 38,20 24,00
Holmen AB SE0011090018 28,20 07:27:05 Uhr -0,21% -0,0600 38,24 28,26
Hongkong Exch. + Clear. Ltd. HK0388045442 46,11 07:27:05 Uhr -0,19% -0,0900 50,71 42,08
Hongkong Land Holdings Ltd. BMG4587L1090 7,000 17:01:33 Uhr -2,78% -0,2000 7,750 4,540
Howmet Aerospace Inc. US4432011082 232,90 22:26:30 Uhr +0,13% +0,3000 232,70 141,60
Hoya Corp. JP3837800006 149,45 20:38:15 Uhr +0,13% +0,2000 165,00 97,12
HubSpot Inc. US4435731009 152,00 18:36:51 Uhr -2,25% -3,500 601,20 154,50
Hunt (J.B.) Transport Svcs Inc US4456581077 202,70 07:27:05 Uhr -0,59% -1,200 218,40 110,95
Huntington Bancshares Inc. US4461501045 13,50 07:27:05 Uhr -0,55% -0,0740 16,30 13,02
Husqvarna AB SE0001662230 4,058 07:27:05 Uhr +1,10% +0,0440 5,174 3,194
Hydro One Ltd. CA4488112083 36,83 07:27:06 Uhr +0,90% +0,3300 38,40 29,80
IA Financial Corporation Inc. CA45075E1043 103,00 07:27:06 Uhr -0,96% -1,0000 113,00 85,00
ICG PLC GB00BYT1DJ19 21,80 07:27:05 Uhr -0,91% -0,2000 27,00 17,00
Icon PLC IE0005711209 103,90 15:37:50 Uhr +2,72% +2,750 172,40 60,02
IDEXX Laboratories Inc. US45168D1046 453,20 09:17:54 Uhr +0,18% +0,8000 662,80 442,10
IGM Financial Inc. CA4495861060 47,40 07:27:07 Uhr -1,66% -0,8000 48,20 26,40
Illinois Tool Works Inc. US4523081093 213,70 11:05:33 Uhr -0,33% -0,7000 254,80 207,90
Industrivärden AB SE0000190126 44,98 07:27:05 Uhr 0% 0 47,56 30,46
Indutrade AB SE0001515552 17,73 07:27:05 Uhr -0,45% -0,0800 25,64 17,81
Infineon Technologies AG DE0006231004 64,66 22:30:01 Uhr +9,00% +5,340 64,31 30,83
Informa PLC GB00BMJ6DW54 9,350 07:27:00 Uhr +1,08% +0,1000 11,40 8,500
Infrastrutt. Wireless Italiane IT0005090300 7,245 07:27:05 Uhr -1,23% -0,0900 10,71 6,170
Ingersoll-Rand Inc. US45687V1061 63,28 07:27:05 Uhr -0,38% -0,2400 83,44 63,32
InPost S.A. LU2290522684 15,24 07:27:06 Uhr 0% 0 16,60 9,335
Intact Financial Corp. CA45823T1066 155,00 07:27:07 Uhr -1,90% -3,000 202,00 152,00
Intel Corp. US4581401001 102,96 22:40:12 Uhr +0,43% +0,4400 114,78 16,49
Intercontinental Exchange Inc. US45866F1049 133,50 22:26:58 Uhr -0,34% -0,4500 164,86 124,16
InterContinental Hotels Group GB00BHJYC057 129,25 07:27:06 Uhr +2,34% +2,950 127,15 95,50
International Paper Co. US4601461035 28,20 07:27:00 Uhr +2,17% +0,6000 47,98 26,00
Intertek Group PLC GB0031638363 62,40 07:27:05 Uhr +7,31% +4,250 59,55 41,42
Intuit Inc. US4612021034 326,25 16:35:28 Uhr -1,18% -3,900 715,40 294,85
Investor AB SE0015811963 33,88 07:27:06 Uhr -0,86% -0,2950 35,92 24,59
IQVIA Holdings Inc. US46266C1053 146,80 20:37:59 Uhr -0,37% -0,5500 208,80 121,30
Iron Mountain Inc. US46284V1017 107,70 07:27:00 Uhr -2,40% -2,650 113,00 67,30
Japan Airlines Co. Ltd. JP3705200008 13,76 07:27:00 Uhr -0,15% -0,0200 18,70 13,12
Japan Exchange Group Inc. JP3183200009 10,00 07:27:01 Uhr +0,50% +0,0500 11,50 8,400
Japan Real Estate Inv. Corp. JP3027680002 615,00 15:36:25 Uhr -1,60% -10,00 905,00 625,00
Kajima Corp. JP3210200006 34,80 07:27:05 Uhr -2,25% -0,8000 45,00 21,20
Kansai Paint Co. Ltd. JP3229400001 12,30 07:27:06 Uhr +1,65% +0,2000 15,30 11,30
Kawasaki Kisen Kaisha Ltd. JP3223800008 13,73 22:25:02 Uhr -0,65% -0,0900 15,53 10,92
KBC Groep N.V. BE0003565737 112,95 07:27:05 Uhr +1,03% +1,150 123,00 83,60
KDDI Corp. JP3496400007 13,74 07:27:05 Uhr -2,21% -0,3100 16,20 13,16
Keisei Electric Railway Co.Ltd JP3278600006 5,750 07:27:06 Uhr +0,88% +0,0500 10,60 5,700
Kesko Oyj FI0009000202 20,42 07:27:05 Uhr +0,39% +0,0800 21,96 17,67
Keurig Dr Pepper Inc. US49271V1008 24,86 07:27:06 Uhr +1,80% +0,4400 30,50 21,56
Kewpie Corp. JP3244800003 22,00 07:27:06 Uhr +1,85% +0,4000 25,80 19,30
Keycorp US4932671088 18,14 07:27:05 Uhr +0,08% +0,0150 19,64 13,56
Keyence Corp. JP3236200006 430,70 07:27:06 Uhr +1,68% +7,100 450,70 289,00
Keysight Technologies Inc. US49338L1035 312,50 15:27:25 Uhr +0,68% +2,100 312,30 135,48
KGHM Polska Miedz S.A. PLKGHM000017 87,54 18:49:34 Uhr +5,22% +4,340 94,00 27,93
KLA Corp. US4824801009 1.557,60 07:27:00 Uhr +4,41% +65,80 1.665,80 661,40
Knorr-Bremse AG DE000KBX1006 103,10 22:12:11 Uhr +0,78% +0,8000 115,40 78,35
Koito Mfg Co. Ltd. JP3284600008 14,70 11:52:24 Uhr +3,52% +0,5000 0 0
Kokusai Electric Corp. JP3293330001 35,40 21:50:40 Uhr -6,84% -2,600 40,00 15,30
Komatsu Ltd. JP3304200003 35,70 07:27:05 Uhr -0,31% -0,1100 42,54 26,23
Kon. KPN N.V. NL0000009082 4,627 07:27:05 Uhr +1,47% +0,0670 4,979 3,756
KONE Oyj FI0009013403 50,32 13:57:03 Uhr -0,44% -0,2200 64,06 50,54
Kuraray Co. Ltd. JP3269600007 8,900 07:27:06 Uhr -1,66% -0,1500 11,30 8,350
Kühne + Nagel Internat. AG CH0025238863 191,60 07:27:06 Uhr +1,91% +3,600 211,70 157,70
Kyocera Corp. JP3249600002 15,52 07:27:05 Uhr +0,91% +0,1400 15,62 9,258
Kyowa Kirin Co. Ltd. JP3256000005 12,70 07:27:05 Uhr +1,60% +0,2000 15,60 12,00
Kyushu Railway Company JP3247010006 19,70 07:27:06 Uhr -1,50% -0,3000 24,20 19,30
Lam Research Corp. US5128073062 252,80 22:31:25 Uhr +2,76% +6,800 254,95 70,57
Land Securities Group PLC GB00BYW0PQ60 6,625 07:27:05 Uhr -1,92% -0,1300 7,900 6,150
Legal & General Group PLC GB0005603997 2,875 07:27:05 Uhr +0,45% +0,0130 3,240 2,700
Legrand S.A. FR0010307819 153,40 07:27:05 Uhr -1,16% -1,800 165,50 106,60
Leroy Seafood Group ASA NO0003096208 4,078 07:27:05 Uhr +2,21% +0,0880 4,652 3,798
Lifco AB SE0015949201 25,84 07:27:05 Uhr +1,17% +0,3000 37,20 25,20
Linde plc IE000S9YS762 435,20 20:30:47 Uhr +1,73% +7,400 440,40 332,80
Link Real Estate Investment Tr HK0823032773 4,490 07:27:06 Uhr -1,32% -0,0600 4,920 3,740
LIXIL Corp. JP3626800001 9,050 07:27:06 Uhr 0% 0 11,30 8,450
London Stock Exchange GroupPLC GB00B0SWJX34 105,90 16:15:33 Uhr +2,87% +2,950 142,00 78,50
Lotus Bakeries S.A. BE0003604155 10.500,00 07:27:06 Uhr 0% 0 10.780,00 7.250,00
Lowe's Companies Inc. US5486611073 191,35 08:15:08 Uhr -0,44% -0,8500 244,45 182,60
LPP S.A. PLLPP0000011 4.746,00 07:27:05 Uhr -2,27% -110,00 5.795,00 3.196,00
Lululemon Athletica Inc. US5500211090 104,60 18:24:22 Uhr -2,24% -2,400 295,05 105,80
M&G PLC GB00BKFB1C65 3,520 07:27:06 Uhr +0,86% +0,0300 3,712 2,588
Markel Group Inc. US5705351048 1.567,00 07:27:00 Uhr -0,25% -4,000 1.859,00 1.500,00
Marsh & McLennan Cos. Inc. US5717481023 139,50 07:27:05 Uhr +1,68% +2,300 207,60 137,20
Martin Marietta Materials Inc. US5732841060 496,00 07:27:05 Uhr -0,32% -1,600 595,20 457,90
Marvell Technology Inc. US5738741041 154,16 22:46:33 Uhr +11,23% +15,56 148,62 51,74
Masco Corp. US5745991068 60,00 07:27:05 Uhr 0% 0 65,40 50,52
mBank S.A. PLBRE0000012 277,30 07:27:05 Uhr -0,04% -0,1000 302,40 170,70
McCormick & Co. Inc. US5797802064 40,04 07:27:06 Uhr -0,35% -0,1400 67,00 39,99
McDonald s Hldg Co.(Jap.) Ltd. JP3750500005 46,40 07:27:05 Uhr +12,08% +5,000 46,20 33,40
Mebuki Financial Group Inc. JP3117700009 7,350 07:27:06 Uhr 0% 0 7,450 4,300
Mediobanca - Bca Cred.Fin. SpA IT0000062957 20,91 07:27:05 Uhr -1,23% -0,2600 21,95 15,04
Medipal Holdings Corp. JP3268950007 15,20 07:27:06 Uhr +0,66% +0,1000 16,70 13,60
Mercadolibre Inc. US58733R1023 1.339,40 22:23:00 Uhr -0,58% -7,800 2.315,50 1.309,20
Mercury NZ Ltd. NZMRPE0001S2 3,440 11.05.2026 +2,38% +0,0800 3,500 3,000
Metso Oyj FI0009014575 15,03 07:27:05 Uhr +0,54% +0,0800 17,88 10,45
Mettler-Toledo Intl Inc. US5926881054 885,50 17:27:04 Uhr -3,44% -31,50 1.302,00 917,00
Microchip Technology Inc. US5950171042 82,57 20:44:56 Uhr +0,76% +0,6200 90,00 42,51
Micron Technology Inc. US5951121038 681,50 22:57:19 Uhr +4,11% +26,90 692,90 80,87
Minebea Mitsumi Inc. JP3906000009 20,20 07:27:06 Uhr +5,76% +1,100 19,10 11,50
Misumi Group Inc. JP3885400006 17,80 07:27:05 Uhr -2,73% -0,5000 19,70 11,00
Mitsubishi Estate Co. Ltd. JP3899600005 24,60 14:58:44 Uhr -0,81% -0,2000 28,20 15,40
Mitsubishi Gas Chemical Co.Inc JP3896800004 26,60 07:27:05 Uhr +1,53% +0,4000 26,60 12,80
Mitsubishi HC Capital Inc. JP3499800005 7,750 07:27:06 Uhr -0,64% -0,0500 8,450 6,100
Mitsui Fudosan Co. Ltd. JP3893200000 9,050 07:27:05 Uhr 0% 0 11,80 7,650
Mitsui O.S.K. Lines Ltd. JP3362700001 31,68 22:14:04 Uhr +0,92% +0,2900 38,32 23,96
Modivo S.A. PLCCC0000016 17,26 07:27:05 Uhr -3,87% -0,6950 56,08 17,96
Monday.com Ltd. IL0011762130 59,30 18:36:34 Uhr -6,17% -3,900 270,30 49,95
Mondi PLC GB00BMWC6P49 8,900 07:27:06 Uhr +0,57% +0,0500 14,70 8,600
MongoDB Inc. US60937P1066 258,20 17:46:25 Uhr -2,14% -5,650 376,30 163,14
Monolithic Power Systems Inc. US6098391054 1.396,00 15:44:28 Uhr -1,31% -18,50 1.414,50 576,40
MonotaRO Co. Ltd. JP3922950005 10,10 07:27:05 Uhr +2,54% +0,2500 0 0
Moody's Corp. US6153691059 386,00 07:27:05 Uhr +1,31% +5,000 466,00 348,30
Motorola Solutions Inc. US6200763075 334,10 07:27:00 Uhr -0,83% -2,800 418,20 308,00
Mowi ASA NO0003054108 17,97 12:10:50 Uhr +1,64% +0,2900 20,88 15,86
MS&AD Insurance Grp Hldgs Inc. JP3890310000 23,67 07:27:05 Uhr +3,54% +0,8100 24,00 17,70
MTR Corporation Ltd. HK0066009694 3,640 07:27:05 Uhr -1,09% -0,0400 4,080 2,880
Murata Manufacturing Co. Ltd. JP3914400001 32,91 07:27:06 Uhr +0,47% +0,1550 32,75 12,05
Nasdaq Inc. US6311031081 77,50 22:07:44 Uhr +1,71% +1,300 86,54 66,12
National Bank of Canada CA6330671034 129,05 07:27:05 Uhr +0,43% +0,5500 129,65 80,42
Navigator Company S.A., The PTPTI0AM0006 3,350 07:27:06 Uhr +1,03% +0,0340 3,646 2,894
NEC Corp. JP3733000008 22,77 07:27:00 Uhr +3,31% +0,7300 34,20 19,81
NetApp Inc. US64110D1046 99,49 07:27:05 Uhr +2,11% +2,060 107,42 79,89
Nexi S.p.A. IT0005366767 3,859 22:32:50 Uhr -2,38% -0,0940 5,636 2,725
NGK Corp. JP3695200000 31,00 07:27:06 Uhr +1,97% +0,6000 30,40 10,40
NIBE Industrier AB SE0015988019 3,837 13:49:55 Uhr -1,84% -0,0720 4,399 2,890
Nikon Corp. JP3657400002 11,55 07:27:05 Uhr -0,52% -0,0600 11,61 7,956
Nippon Building Fund Inc. JP3027670003 680,00 07:27:06 Uhr -1,45% -10,00 860,00 690,00
Nippon Paint Holdings Co. Ltd. JP3749400002 5,350 07:27:06 Uhr +2,88% +0,1500 7,750 5,200
Nippon Yusen K.K. (NYK Line) JP3753000003 28,87 07:27:05 Uhr -0,24% -0,0700 34,17 26,64
Nissin Foods Holdings Co. Ltd. JP3675600005 14,10 07:27:05 Uhr -4,08% -0,6000 19,30 14,70
Niterra Co. Ltd. JP3738600000 52,50 07:27:05 Uhr +3,96% +2,000 50,50 27,60
Nitto Denko Corp. JP3684000007 16,75 07:27:06 Uhr +1,15% +0,1900 22,40 15,20
Nomura Real Estate Hldgs Inc. JP3762900003 5,450 07:27:05 Uhr 0% 0 6,400 4,820
Nomura Real Estate Mast.Fd Inc JP3048110005 845,00 07:27:06 Uhr -1,17% -10,00 965,00 845,00
Nomura Research Institute Ltd. JP3762800005 23,40 07:27:06 Uhr +3,54% +0,8000 37,00 19,30
Nordea Bank Abp FI4000297767 15,57 09:47:33 Uhr -0,06% -0,0100 17,11 12,01
Nordic Semiconductor ASA NO0003055501 18,49 11:53:07 Uhr +0,38% +0,0700 18,54 10,44
Nordnet AB SE0015192067 27,98 07:27:06 Uhr -0,21% -0,0600 32,12 22,28
NVR Inc. US62944T1051 4.938,00 07:27:06 Uhr -1,73% -87,00 7.300,00 5.025,00
NXP Semiconductors NV NL0009538784 255,35 22:31:47 Uhr +1,45% +3,650 259,95 160,00
O'Reilly Automotive Inc.[New] US67103H1077 77,07 22:51:07 Uhr +0,01% +0,0100 92,10 74,60
Obayashi Corp. JP3190000004 19,80 19:53:20 Uhr -7,48% -1,600 24,80 12,50
Oji Holdings Corp. JP3174410005 4,540 07:27:05 Uhr +0,89% +0,0400 5,450 3,980
Old Dominion Freight Line Inc. US6795801009 162,86 07:27:05 Uhr -1,83% -3,040 191,96 109,30
Omnicom Group Inc. US6819191064 64,80 07:27:06 Uhr +1,38% +0,8800 74,10 56,28
ON Semiconductor Corp. US6821891057 89,46 07:27:05 Uhr -1,15% -1,040 90,50 36,02
Open House Group Co. Ltd. JP3173540000 49,60 07:27:06 Uhr +1,64% +0,8000 65,00 36,80
Oracle Corp. Japan JP3689500001 46,80 18:06:22 Uhr +0,43% +0,2000 106,00 45,00
Oriental Land Co. Ltd. JP3198900007 11,80 07:27:06 Uhr 0% 0 21,40 11,80
ORIX Corp. JP3200450009 32,40 07:27:06 Uhr +0,62% +0,2000 32,20 18,00
Orkla ASA NO0003733800 10,24 07:27:05 Uhr +1,89% +0,1900 11,64 8,600
Otis Worldwide Corp. US68902V1070 63,46 11:30:48 Uhr +0,86% +0,5400 87,72 62,92
Oversea-Chinese Bnkg Corp.Ltd. SG1S04926220 15,23 07:27:06 Uhr +2,11% +0,3150 15,31 10,68
Paccar Inc. US6937181088 96,02 07:27:05 Uhr -0,03% -0,0300 109,58 78,43
Palo Alto Networks Inc. US6974351057 193,72 22:46:43 Uhr +6,60% +12,00 191,98 119,08
Pan Pacific Intl Hldgs Corp. JP3639650005 4,760 07:27:06 Uhr -1,65% -0,0800 6,400 4,740
Pandora A/S DK0060252690 69,90 18:32:56 Uhr +0,87% +0,6000 163,85 57,90
Partners Group Holding AG CH0024608827 973,00 07:27:07 Uhr +0,75% +7,200 1.282,00 868,00
Paychex Inc. US7043261079 77,04 22:10:18 Uhr -3,49% -2,790 140,58 72,72
PayPal Holdings Inc. US70450Y1038 39,00 21:19:18 Uhr +0,55% +0,2150 70,50 32,47
Pearson PLC GB0006776081 12,53 07:27:05 Uhr +0,40% +0,0500 14,87 10,28
Persol Holdings Co. Ltd. JP3547670004 1,290 07:27:06 Uhr +0,78% +0,0100 1,780 1,230
Plus500 Ltd. IL0011284465 51,65 07:27:06 Uhr +0,29% +0,1500 56,70 33,40
PNC Financial Services Group US6934751057 184,00 07:27:05 Uhr +0,55% +1,0000 206,00 150,00
Poste Italiane S.p.A. IT0003796171 24,31 07:27:06 Uhr +1,00% +0,2400 24,19 17,72
Powszechna K.O.(PKO)Bk Polski PLPKO0000016 22,43 07:27:00 Uhr -1,21% -0,2750 24,25 15,56
Powszechny Zaklad Ubezpieczen PLPZU0000011 14,95 13:41:38 Uhr -1,06% -0,1600 17,50 11,79
Principal Financial Group Inc. US74251V1026 86,00 07:27:06 Uhr +0,58% +0,5000 87,00 65,00
Progressive Corp. US7433151039 169,95 14:11:38 Uhr +1,52% +2,550 256,20 164,20
ProLogis Inc. US74340W1036 122,50 07:27:05 Uhr 0% 0 123,40 89,10
Prosus N.V. NL0013654783 40,12 18:34:21 Uhr +3,98% +1,535 63,44 37,97
Prudential Financial Inc. US7443201022 87,42 07:27:05 Uhr +2,03% +1,740 101,95 79,60
Prysmian S.p.A. IT0004176001 154,90 18:21:18 Uhr +4,31% +6,400 158,20 53,98
Pulte Group Inc. US7458671010 97,64 07:27:06 Uhr -0,51% -0,5000 120,58 84,95
QUALCOMM Inc. US7475251036 182,14 22:09:57 Uhr +1,57% +2,820 206,05 105,72
Raiffeisen Bank Intl AG AT0000606306 47,10 19:05:45 Uhr +0,34% +0,1600 48,24 23,90
Ralliant Corp. US7509401086 50,50 07:27:05 Uhr +5,65% +2,700 0 0
Raymond James Financial Inc. US7547301090 131,00 07:27:05 Uhr +2,14% +2,750 150,00 122,95
Recruit Holdings Co. Ltd. JP3970300004 42,02 07:27:05 Uhr +3,69% +1,495 54,44 33,26
Redeia Corporacion S.A. ES0173093024 14,67 07:27:06 Uhr +0,96% +0,1400 19,06 14,31
Relx PLC GB00B2B0DG97 27,18 22:28:08 Uhr -2,86% -0,8000 49,66 23,50
Renesas Electronics Corp. JP3164720009 19,38 17:11:37 Uhr -4,53% -0,9200 20,30 9,612
Rentokil Initial PLC GB00B082RF11 5,542 07:27:06 Uhr -0,79% -0,0440 5,850 3,920
Republic Services Inc. US7607591002 172,75 07:27:06 Uhr +3,35% +5,600 229,50 167,15
ResMed Inc. US7611521078 175,10 15:07:58 Uhr +0,52% +0,9000 251,10 168,95
Resona Holdings Inc. JP3500610005 11,10 07:27:00 Uhr 0% 0 12,00 7,300
Restaurant Brands Intl Inc. CA76131D1033 66,76 07:27:00 Uhr +0,36% +0,2400 69,70 52,68
Ricoh Co. Ltd. JP3973400009 7,750 07:27:05 Uhr +4,73% +0,3500 10,00 6,950
Rightmove PLC GB00BGDT3G23 4,838 07:27:06 Uhr +0,73% +0,0350 9,550 4,760
Rockwell Automation Inc. US7739031091 390,90 21:12:17 Uhr +0,85% +3,300 392,60 266,70
Rollins Inc. US7757111049 44,58 19:08:17 Uhr -0,98% -0,4400 55,14 45,00
Roper Technologies Inc. US7766961061 264,90 16:51:31 Uhr -5,26% -14,70 516,80 266,60
Ross Stores Inc. US7782961038 185,50 07:27:00 Uhr +1,69% +3,080 196,66 108,14
ROYALTY PHARMA PLC GB00BMVP7Y09 44,18 07:27:06 Uhr +0,59% +0,2600 43,92 27,38
S&P Global Inc. US78409V1044 343,30 22:08:53 Uhr -5,95% -21,70 489,15 301,30
Sage Group PLC, The GB00B8C3BL03 10,20 07:27:05 Uhr +0,99% +0,1000 15,39 9,036
Salmar ASA NO0010310956 50,95 07:27:06 Uhr +4,15% +2,030 54,15 34,58
Sandvik AB SE0000667891 33,10 10:01:21 Uhr -0,36% -0,1200 37,47 18,93
Sanrio Co. Ltd. JP3343200006 4,580 20:09:09 Uhr -1,82% -0,0850 10,00 4,579
Santen Pharmaceutical Co. Ltd. JP3336000009 9,700 12:57:39 Uhr +13,45% +1,150 10,40 8,300
Sanwa Holdings Corp. JP3344400001 19,10 07:27:06 Uhr 0% 0 32,40 18,40
Saputo Inc. CA8029121057 25,01 07:27:05 Uhr +0,20% +0,0500 27,77 16,23
Sartorius Stedim Biotech S.A. FR0013154002 161,50 07:27:05 Uhr +1,06% +1,700 221,60 150,50
SATS Ltd. SG1I52882764 2,200 07:27:05 Uhr +0,92% +0,0200 2,660 1,980
SBA Communications Corp. US78410G1040 183,00 07:27:06 Uhr -1,08% -2,000 208,40 142,25
SBI Holdings Inc. JP3436120004 16,68 07:27:06 Uhr +1,34% +0,2200 21,70 12,00
Schindler Holding AG CH0024638212 280,50 07:27:06 Uhr +1,63% +4,500 326,50 267,50
Schneider Electric SE FR0000121972 268,65 18:56:15 Uhr +0,43% +1,150 285,60 209,00
Schroders PLC GB00BP9LHF23 6,795 08:23:57 Uhr +0,89% +0,0600 7,000 4,074
SCREEN Holdings Co. Ltd. JP3494600004 64,32 12:45:29 Uhr +4,11% +2,540 62,73 30,50
Segro PLC GB00B5ZN1N88 8,150 07:27:05 Uhr -0,61% -0,0500 9,500 7,150
Seibu Holdings Inc. JP3417200007 20,40 07:27:06 Uhr 0% 0 33,20 19,20
Seiko Epson Corp. JP3414750004 13,54 07:27:06 Uhr +1,58% +0,2100 13,54 10,10
Sekisui Chemical Co. Ltd. JP3419400001 12,70 07:27:06 Uhr -0,78% -0,1000 16,90 12,70
Sekisui House Ltd. JP3420600003 18,95 22:25:35 Uhr +1,47% +0,2750 21,00 17,50
ServiceNow Inc. US81762P1021 74,66 22:23:25 Uhr -1,94% -1,480 186,92 69,34
SGS S.A. CH1256740924 92,94 07:27:07 Uhr +1,49% +1,360 107,80 85,40
Sherwin-Williams Co. US8243481061 265,50 07:27:06 Uhr -0,15% -0,4000 322,45 261,05
Shimadzu Corp. JP3357200009 19,30 07:27:05 Uhr -3,50% -0,7000 0 0
Shimizu Corp. JP3358800005 17,10 07:27:06 Uhr -10,00% -1,900 19,30 9,250
Shin-Etsu Chemical Co. Ltd. JP3371200001 40,14 07:27:05 Uhr -0,84% -0,3400 42,90 24,49
Shizuoka Financial Group Inc. JP3351500008 15,60 07:27:06 Uhr 0% 0 17,60 9,700
Shopify Inc. CA82509L1076 81,27 21:47:29 Uhr -4,14% -3,510 155,84 84,78
Sika AG CH0418792922 154,75 21:23:07 Uhr 0% 0 240,50 132,35
Simon Property Group Inc. US8288061091 175,25 07:27:06 Uhr +2,52% +4,300 176,20 134,85
Singapore Airlines Ltd. SG1V61937297 4,232 07:27:05 Uhr +0,79% +0,0330 5,058 4,136
Singapore Exchange Ltd. SG1J26887955 14,70 15:15:10 Uhr +4,26% +0,6000 14,70 9,270
Sino Biopharmaceutical Ltd. KYG8167W1380 0,6462 17:27:42 Uhr +0,34% +0,0022 0,9896 0,4479
Skanska AB SE0000113250 22,86 07:27:05 Uhr -0,57% -0,1300 26,37 19,61
SMC Corp. JP3162600005 458,00 07:27:06 Uhr +1,55% +7,000 451,00 250,00
Smiths Group PLC GB00B1WY2338 28,60 07:27:05 Uhr 0% 0 31,16 23,92
Snap-on Inc. US8330341012 314,80 07:27:05 Uhr -0,06% -0,2000 334,00 263,20
Snowflake Inc. US8334451098 131,00 21:22:57 Uhr +0,92% +1,200 243,05 102,20
Sofina S.A. BE0003717312 211,40 13:05:39 Uhr -1,67% -3,600 283,80 208,00
SoftBank Group Corp. JP3436100006 33,60 18:04:10 Uhr +7,18% +2,250 38,99 11,18
Sompo Holdings Inc. JP3165000005 32,73 07:27:05 Uhr +2,22% +0,7100 34,60 24,20
SpareBank 1 Sor-Norge ASA NO0010631567 17,34 07:27:06 Uhr -2,03% -0,3600 20,20 14,54
Spark New Zealand Ltd. NZTELE0001S4 1,039 11:24:56 Uhr -0,57% -0,0060 1,400 0,9950
Spirax Group PLC GB00BWFGQN14 84,00 07:27:05 Uhr -1,75% -1,500 93,00 67,00
SPOTIFY TECHNOLOGY S.A. LU1778762911 369,00 20:46:34 Uhr -0,27% -1,0000 668,40 344,15
SSAB AB SE0000171100 7,626 07:27:05 Uhr +1,14% +0,0860 8,176 4,820
Standard Life PLC GB00BGXQNP29 8,685 07:52:54 Uhr -2,85% -0,2550 9,135 7,210
Stantec Inc. CA85472N1096 71,00 07:27:06 Uhr -2,82% -2,060 98,00 73,06
State Street Corp. US8574771031 128,40 07:27:05 Uhr +0,71% +0,9000 131,75 83,38
STMicroelectronics N.V. NL0000226223 54,44 22:48:13 Uhr +7,42% +3,760 50,68 18,50
Storebrand ASA NO0003053605 16,48 07:27:05 Uhr +0,24% +0,0400 16,69 11,23
Strategy Inc. US5949724083 152,76 22:48:14 Uhr -2,71% -4,260 394,60 87,02
Straumann Holding AG CH1175448666 91,88 07:27:06 Uhr +0,48% +0,4400 121,35 80,58
Stryker Corp. US8636671013 250,50 15:02:00 Uhr +4,42% +10,60 353,00 239,90
Sugi Holdings Co. Ltd. JP3397060009 16,50 07:27:06 Uhr +0,61% +0,1000 23,60 16,40
Sumitomo Forestry Co. Ltd. JP3409800004 7,150 07:27:00 Uhr +1,42% +0,1000 10,60 7,050
Sumitomo Heavy Industries Ltd. JP3405400007 29,41 07:27:05 Uhr -0,47% -0,1400 34,80 16,80
Sumitomo Metal Mining Co. Ltd. JP3402600005 59,50 07:27:05 Uhr +3,19% +1,840 72,00 19,40
Sumitomo Mitsui Financ. Group JP3890350006 32,50 16:15:51 Uhr +3,47% +1,090 34,20 20,69
Sumitomo Mitsui Trust Grp.Inc. JP3892100003 30,39 07:27:06 Uhr +0,56% +0,1700 32,00 22,20
Sumitomo Realty & Dev. Co.Ltd. JP3409000001 26,40 07:27:05 Uhr 0% 0 31,20 15,30
Sun Hung Kai Properties Ltd. HK0016000132 15,10 07:27:06 Uhr -1,95% -0,3000 15,80 9,200
Suntory Beverage & Food Ltd. JP3336560002 22,58 07:27:05 Uhr -5,44% -1,300 29,36 23,38
Svenska Cellulosa AB SE0000112724 9,250 07:27:05 Uhr +0,30% +0,0280 12,48 9,222
Svenska Handelsbanken AB SE0007100599 11,97 07:27:00 Uhr +0,50% +0,0600 13,89 10,13
Sweco AB SE0014960373 11,48 07:27:05 Uhr -1,46% -0,1700 15,89 11,34
Swedish Orphan Biovitrum AB SE0000872095 40,32 14:23:06 Uhr -0,84% -0,3400 40,98 23,82
Swire Properties Ltd. HK0000063609 2,700 07:27:06 Uhr -2,17% -0,0600 2,940 1,900
Swiss Re AG CH0126881561 131,95 07:27:00 Uhr 0% 0 166,30 130,20
Swisscom AG CH0008742519 741,00 07:27:05 Uhr +1,79% +13,00 821,50 566,50
Synchrony Financial US87165B1035 60,46 07:27:05 Uhr +1,31% +0,7800 75,62 50,20
Synopsys Inc. US8716071076 439,50 07:27:00 Uhr 0% 0 568,80 329,00
Sysmex Corp. JP3351100007 7,224 07:27:06 Uhr -0,03% -0,0020 17,10 6,850
T & D Holdings Inc. JP3539220008 21,60 07:27:06 Uhr +0,93% +0,2000 23,40 18,10
T. Rowe Price Group Inc. US74144T1088 87,77 07:27:06 Uhr +0,79% +0,6900 93,85 74,41
Taisei Corp. JP3443600006 97,00 07:27:06 Uhr -3,00% -3,000 112,00 46,80
Talanx AG DE000TLX1005 104,50 19:03:10 Uhr -1,14% -1,200 125,00 97,50
Taylor Wimpey PLC GB0008782301 0,9386 07:27:05 Uhr -1,72% -0,0164 1,450 0,8854
TE Connectivity PLC IE000IVNQZ81 185,00 07:49:43 Uhr +3,35% +6,000 216,00 139,00
Tele2 AB SE0005190238 17,10 07:27:05 Uhr +0,89% +0,1500 18,85 12,05
Telecom Italia S.p.A. IT0003497168 0,7064 07:27:05 Uhr +1,06% +0,0074 0,7034 0,3632
Telenor ASA NO0010063308 14,71 07:27:05 Uhr -0,07% -0,0100 15,73 12,01
Telia Company AB SE0000667925 4,518 07:27:05 Uhr +0,76% +0,0340 4,584 2,931
Terna Rete Elettrica Nazio.SpA IT0003242622 10,03 07:27:05 Uhr +0,78% +0,0780 10,46 8,314
Terumo Corp. JP3546800008 10,49 07:27:06 Uhr +1,55% +0,1600 17,90 10,33
Texas Instruments Inc. US8825081040 257,85 13:37:24 Uhr +4,97% +12,20 252,95 132,00
Thule Group AB (publ) SE0006422390 21,22 07:27:05 Uhr -0,38% -0,0800 26,36 17,25
TIS Inc. JP3104890003 18,40 07:27:06 Uhr -1,08% -0,2000 30,00 15,80
Tokio Marine Holdings Inc. JP3910660004 39,75 07:27:06 Uhr +2,07% +0,8050 43,89 29,64
Tokyo Century Corp. JP3424950008 12,80 07:27:06 Uhr -3,76% -0,5000 13,30 9,250
Tokyo Electron Ltd. JP3571400005 284,70 22:38:57 Uhr +2,78% +7,700 290,00 115,50
Tokyo Metro Co. Ltd. JP3583900000 8,264 07:27:06 Uhr +1,15% +0,0940 11,60 8,142
Tomra Systems ASA NO0012470089 8,735 07:27:00 Uhr +0,46% +0,0400 14,23 8,300
Toppan Holdings Inc. JP3629000005 29,80 07:27:06 Uhr +0,68% +0,2000 32,00 20,80
Toray Industries Inc. JP3621000003 6,276 07:27:05 Uhr +2,18% +0,1340 7,392 5,120
Tosoh Corp. JP3595200001 14,90 07:27:06 Uhr +3,47% +0,5000 15,20 11,90
Trane Technologies PLC IE00BK9ZQ967 404,10 16:44:55 Uhr -0,12% -0,5000 425,10 309,70
Travelers Companies Inc.,The US89417E1091 253,20 10:44:08 Uhr +0,24% +0,6000 269,00 215,10
Trelleborg AB SE0000114837 35,12 07:27:05 Uhr -1,01% -0,3600 38,03 30,12
Trend Micro Inc. JP3637300009 30,36 07:27:06 Uhr +0,76% +0,2300 69,80 26,86
Trimble Inc. US8962391004 46,68 17:58:17 Uhr -5,04% -2,480 75,46 49,16
Truist Financial Corp. US89832Q1094 40,72 07:27:06 Uhr -0,13% -0,0550 47,23 33,76
U.S. Bancorp US9029733048 46,43 07:27:05 Uhr +0,24% +0,1100 51,36 37,15
Ulta Beauty Inc. US90384S3031 418,30 17:14:27 Uhr -3,51% -15,20 597,40 357,80
United Overseas Bank Ltd. SG1M31001969 25,04 07:27:06 Uhr +0,48% +0,1200 26,23 22,32
United Rentals Inc. US9113631090 814,20 07:27:06 Uhr +2,18% +17,40 875,00 593,00
United Urban Investment Corp. JP3045540006 920,00 07:27:06 Uhr -0,54% -5,000 1.070,00 915,00
Universal Music Group N.V. NL0015000IY2 19,84 07:27:01 Uhr +0,23% +0,0450 28,49 15,60
UOL Group Ltd. SG1S83002349 7,000 07:27:05 Uhr +1,45% +0,1000 7,650 3,900
Veeva System Inc. US9224751084 133,70 16:04:13 Uhr -1,22% -1,650 263,70 128,70
Verisign Inc. US92343E1029 244,30 11:05:55 Uhr +0,16% +0,4000 261,70 178,00
Verisk Analytics Inc. US92345Y1064 142,00 07:27:05 Uhr -0,70% -1,0000 283,90 140,00
Vestas Wind Systems A/S DK0061539921 25,70 18:58:03 Uhr +0,67% +0,1700 27,05 12,68
Vienna Insurance Group AG AT0000908504 68,10 21:15:35 Uhr +1,49% +1,0000 68,70 41,95
VINCI S.A. FR0000125486 126,35 15:51:05 Uhr -1,56% -2,000 143,80 113,25
Volvo Car AB SE0021628898 2,013 17:04:34 Uhr -2,09% -0,0430 3,250 1,459
Vonovia SE DE000A1ML7J1 22,20 20:41:22 Uhr -0,63% -0,1400 30,61 20,12
Vulcan Materials Co. US9291601097 238,10 07:27:05 Uhr -0,96% -2,300 278,00 220,00
Wallenius Wilhelmsen ASA NO0010571680 11,40 09:02:28 Uhr -0,18% -0,0200 12,23 6,385
Warehouses De Pauw N.V. BE0974349814 22,24 07:27:06 Uhr +0,09% +0,0200 25,92 20,16
WARNER BROS. DISCOVERY INC. US9344231041 23,22 07:27:00 Uhr +0,80% +0,1850 25,57 7,801
Warner Music Group Corp. US9345502036 28,76 07:27:05 Uhr +3,08% +0,8600 29,27 20,40
Waste Connections Inc. CA94106B1013 128,68 10:05:40 Uhr +0,20% +0,2600 175,30 128,42
Waste Management Inc. US94106L1098 186,50 22:13:15 Uhr +2,25% +4,100 213,85 169,52
Waters Corp. US9418481035 299,40 07:27:00 Uhr +1,15% +3,400 356,60 237,90
Weir Group PLC, The GB0009465807 28,80 07:27:05 Uhr +1,41% +0,4000 40,90 28,22
West Fraser Timber Co. Ltd. CA9528451052 51,55 07:27:06 Uhr +0,19% +0,1000 68,40 50,05
West Pharmaceutic.Services Inc US9553061055 266,00 07:27:06 Uhr -2,96% -8,100 279,20 180,65
Wharf (Holdings) Ltd., The HK0004000045 3,020 07:27:05 Uhr -0,66% -0,0200 3,300 2,220
Wheaton Precious Metals Corp. CA9628791027 121,05 20:13:35 Uhr +0,83% +1,0000 144,85 67,12
Wienerberger AG AT0000831706 22,66 14:25:58 Uhr -5,58% -1,340 34,36 20,90
Willis Towers Watson PLC IE00BDB6Q211 214,60 07:27:05 Uhr +1,23% +2,600 302,00 212,00
Wix.com Ltd. IL0011301780 47,50 22:33:32 Uhr -29,32% -19,70 169,20 51,62
Wolters Kluwer N.V. NL0000395903 57,40 20:04:55 Uhr -5,69% -3,460 163,80 59,44
Workday Inc. US98138H1014 101,94 07:27:05 Uhr -1,11% -1,140 247,45 95,86
WPP PLC JE00B8KF9B49 2,990 07:27:00 Uhr -2,61% -0,0800 7,250 2,600
WSP Global Inc. CA92938W2022 130,00 07:27:06 Uhr -1,52% -2,000 181,00 132,00
Wärtsilä Corp. FI0009003727 34,95 10:00:11 Uhr +0,60% +0,2100 39,26 17,53
Xylem Inc. US98419M1009 95,58 09:32:40 Uhr +0,63% +0,6000 131,70 94,98
Yakult Honsha Co. Ltd. JP3931600005 15,20 07:27:06 Uhr -2,56% -0,4000 18,70 13,00
Yamada Holdings Co. Ltd. JP3939000000 3,120 07:27:06 Uhr +2,63% +0,0800 3,180 2,500
Yamaha Corp. JP3942600002 5,950 07:27:05 Uhr +3,91% +0,2240 6,715 5,485
Yamaha Motor Co. Ltd. JP3942800008 6,304 07:27:05 Uhr +2,74% +0,1680 6,994 5,612
Yum! Brands, Inc. US9884981013 130,15 10:02:28 Uhr +1,84% +2,350 143,55 119,35
Zabka Group S.A. LU2910446546 5,290 07:27:00 Uhr -2,00% -0,1080 6,062 4,564
Zensho Holdings Co. Ltd. JP3429300001 44,00 07:27:06 Uhr -9,84% -4,800 61,00 43,00
Zimmer Biomet Holdings Inc. US98956P1021 71,04 07:27:05 Uhr +4,96% +3,360 92,58 67,68
Zoetis Inc. US98978V1035 64,44 18:18:05 Uhr -2,75% -1,820 149,70 64,32
Zscaler Inc. US98980G1022 125,44 18:34:46 Uhr -1,74% -2,220 288,00 98,12
Zurich Insurance Group AG CH0011075394 611,00 22:38:02 Uhr +3,74% +22,00 652,00 577,40
Kennzahlen
Historische Kurse