Global Ethical Values Index Performance-Index Net Total Return

ISIN: DE000SL0EBV0 WKN: SL0EBV

6.065,04 EUR

+1,25% +74,68

Kursdaten

  • Börse Stuttgart
  • Letzter 6.065,04
  • Änderung +1,25 %
  • Stand 18.09.25 23:00 Uhr
  • Eröffnung 6.011,02
  • Vortag 5.990,36
  • Tageshoch 6.082,56
  • Tagestief 5.997,19
  • 52W Hoch 6.272,96 (10.02.25)
  • 52W Tief 4.787,16 (07.04.25)

Stammdaten

  • Wertpapiertyp Index
  • ISIN DE000SL0EBV0
  • WKN SL0EBV
  • Währung EUR

Enthaltene Werte (540)

Name ISIN Kurs Stand Diff % Diff +/- Jahreshoch Jahrestief
3i Group PLC GB00B1YW4409 45,00 09:19:36 Uhr +3,21% +1,400 51,50 37,40
A.P.Møller-Mærsk A/S DK0010244508 1.856,00 07:27:00 Uhr -1,04% -19,50 1.965,50 1.251,00
a2 Milk Co. Ltd., The NZATME0002S8 4,868 07:27:07 Uhr -3,26% -0,1640 5,372 2,916
AAK AB SE0011337708 23,06 07:27:06 Uhr -0,26% -0,0600 29,92 21,52
AB Sagax SE0005127818 18,65 07:27:06 Uhr +1,08% +0,2000 26,04 16,55
ABB Ltd. CH0012221716 60,00 14:09:42 Uhr -0,37% -0,2200 0 0
Ackermans & van Haaren N.V. BE0003764785 230,00 07:27:05 Uhr -0,17% -0,4000 234,60 178,90
ACS, Act.de Constr.y Serv. SA ES0167050915 68,05 07:27:00 Uhr -0,95% -0,6500 69,65 40,96
Addtech AB SE0014781795 29,34 07:27:06 Uhr -2,78% -0,8400 32,96 24,32
Admiral Group PLC GB00B02J6398 39,02 07:27:00 Uhr +1,35% +0,5200 42,78 28,86
Adobe Inc. US00724F1012 311,60 21:42:28 Uhr +1,43% +4,400 525,90 285,00
Advanced Micro Devices Inc. US0079031078 133,72 21:08:35 Uhr -0,19% -0,2600 162,96 68,04
Advantest Corp. JP3122400009 83,56 10:10:19 Uhr +5,03% +4,000 81,46 31,78
Adyen N.V. NL0012969182 1.397,40 16:26:09 Uhr +3,66% +49,40 1.858,00 1.167,40
Aena SME S.A. ES0105046017 24,38 07:27:07 Uhr -1,46% -0,3600 25,72 19,50
AerCap Holdings N.V. NL0000687663 102,80 07:27:05 Uhr +1,43% +1,450 106,55 78,94
AFLAC Inc. US0010551028 92,88 07:27:00 Uhr +2,36% +2,140 108,85 85,04
AGEAS SA/NV BE0974264930 58,05 07:27:06 Uhr +0,09% +0,0500 62,85 45,58
Agilent Technologies Inc. US00846U1016 107,76 07:27:05 Uhr +0,64% +0,6800 146,60 87,54
Agnico Eagle Mines Ltd. CA0084741085 128,40 15:47:42 Uhr +2,31% +2,900 132,95 70,48
Air Products & Chemicals Inc. US0091581068 247,10 07:27:00 Uhr +2,87% +6,900 327,90 220,00
Ajinomoto Co. Inc. JP3119600009 24,50 07:27:06 Uhr -0,77% -0,1900 24,90 16,80
Alamos Gold Inc. (new) CA0115321089 26,61 07:27:06 Uhr -1,00% -0,2700 28,55 16,69
Alcon AG CH0432492467 65,38 07:27:07 Uhr -0,49% -0,3200 0 0
Alexandria Real Est. Equ. Inc. US0152711091 72,56 07:27:05 Uhr +0,30% +0,2200 112,90 60,28
Alfa Laval AB SE0000695876 39,26 07:27:05 Uhr -0,51% -0,2000 43,43 33,61
Alibaba Health Inform.Tech.Ltd BMG0171K1018 0,7244 07:27:05 Uhr -2,37% -0,0176 0,8016 0,3392
Allegro.eu LU2237380790 8,405 09:39:22 Uhr +1,16% +0,0960 9,344 5,841
Alnylam Pharmaceuticals Inc US02043Q1076 384,10 07:27:06 Uhr -1,23% -4,800 411,30 199,05
AMADA Co. Ltd. JP3122800000 10,70 07:27:05 Uhr 0% 0 11,20 7,600
Amadeus IT Group S.A. ES0109067019 67,68 15:19:32 Uhr +0,24% +0,1600 75,14 63,76
American Express Co. US0258161092 285,30 07:27:00 Uhr +3,52% +9,700 313,05 201,05
American International Grp Inc US0268747849 65,31 07:27:05 Uhr +1,48% +0,9500 80,35 64,36
American Tower Corp. US03027X1000 167,70 07:27:05 Uhr +2,14% +3,520 213,40 163,32
Ameriprise Financial Inc. US03076C1062 413,40 07:27:05 Uhr +0,85% +3,500 553,20 374,90
ANA Holdings Inc. JP3429800000 16,90 07:27:05 Uhr -1,17% -0,2000 19,40 16,20
Analog Devices Inc. US0326541051 209,75 07:27:05 Uhr +1,89% +3,900 232,45 143,84
Antofagasta PLC GB0000456144 26,41 07:27:05 Uhr -0,34% -0,0900 26,50 15,51
Apollo Global Management(New.) US03769M1062 118,25 07:27:05 Uhr +0,13% +0,1500 179,95 94,52
Applied Materials Inc. US0382221051 159,22 15:42:57 Uhr +8,61% +12,62 197,00 108,16
Arch Capital Group Ltd. BMG0450A1053 74,39 07:27:06 Uhr +0,96% +0,7100 104,64 73,68
Ares Management Corp. US03990B1017 152,12 07:27:06 Uhr +1,02% +1,540 191,02 105,20
argenx SE US04016X1019 640,00 07:27:07 Uhr 0% 0 660,00 458,00
Asahi Kasei Corp. JP3111200006 6,868 07:27:05 Uhr -0,64% -0,0440 7,230 5,678
Ashtead Group PLC GB0000536739 63,00 07:27:05 Uhr +0,80% +0,5000 77,50 42,80
ASICS Corp. JP3118000003 22,76 07:27:06 Uhr +0,62% +0,1400 24,56 15,79
ASM International N.V. NL0000334118 495,30 20:53:19 Uhr +8,29% +37,90 632,00 343,30
ASML Holding N.V. NL0010273215 789,70 21:58:56 Uhr +7,41% +54,50 802,80 510,00
Assa-Abloy AB SE0007100581 30,51 07:27:06 Uhr -0,33% -0,1000 31,29 24,11
Associated British Foods PLC GB0006731235 23,20 08:14:57 Uhr -0,85% -0,2000 28,87 22,10
Atlas Copco AB SE0017486889 14,22 07:27:00 Uhr -1,08% -0,1550 17,59 12,63
Atlassian Corp. US0494681010 147,24 07:27:00 Uhr +1,07% +1,560 314,95 135,62
Auckland Intl Airport Ltd. NZAIAE0002S6 0 0% 0 0 0
Auto Trader Group PLC GB00BVYVFW23 9,000 07:27:06 Uhr 0% 0 11,00 8,300
Autodesk Inc. US0527691069 272,50 07:27:06 Uhr +1,45% +3,900 308,60 212,10
Automatic Data Processing Inc. US0530151036 245,85 07:27:06 Uhr +0,97% +2,350 305,10 243,50
AutoStore Holdings Ltd. BMG0670A1099 0,7975 11:49:59 Uhr -3,27% -0,0270 1,118 0,3950
Avalonbay Communities Inc. US0534841012 163,74 07:27:05 Uhr +1,01% +1,640 225,90 158,34
Avanza Bank Holding AB SE0012454072 31,07 07:27:06 Uhr -0,29% -0,0900 33,52 18,59
Axfood AB SE0006993770 27,44 07:27:06 Uhr +0,55% +0,1500 28,00 19,62
Axon Enterprise Inc. US05464C1018 639,40 07:27:06 Uhr -0,06% -0,4000 763,40 345,70
Azelis Group N.V. BE0974400328 12,24 07:27:05 Uhr +0,25% +0,0300 20,86 11,82
Bakkafrost P/F FO0000000179 41,62 07:27:05 Uhr +1,71% +0,7000 59,25 32,88
Banca Mediolanum S.p.A. IT0004776628 16,79 07:27:06 Uhr -2,04% -0,3500 17,56 10,90
BANDAI NAMCO Holdings Inc. JP3778630008 28,29 07:27:06 Uhr -0,04% -0,0100 0 0
Bank of Ireland Group PLC IE00BD1RP616 13,41 17:29:34 Uhr +0,94% +0,1250 13,65 8,252
Bank of Nova Scotia, The CA0641491075 54,79 21:22:00 Uhr +0,29% +0,1600 54,79 40,00
Bank Polska Kasa Opieki S.A. PLPEKAO00016 41,50 08:50:27 Uhr -1,38% -0,5800 52,54 31,47
BAWAG Group AG AT0000BAWAG2 107,30 07:27:00 Uhr -0,09% -0,1000 116,80 65,90
BCE Inc. CA05534B7604 19,99 07:27:05 Uhr +1,32% +0,2600 32,20 18,52
Beijer Ref AB SE0015949748 14,07 07:27:05 Uhr -0,60% -0,0850 15,63 11,63
Berkeley Group Holdings PLC GB00BP0RGD03 43,20 07:27:07 Uhr +1,89% +0,8000 61,66 41,00
Best Buy Co. Inc. US0865161014 62,97 07:27:05 Uhr +0,87% +0,5400 92,60 49,76
Bk of New York MellonCorp.,The US0640581007 91,07 07:27:05 Uhr +2,44% +2,170 90,83 63,39
Booking Holdings Inc. US09857L1089 4.740,00 07:27:06 Uhr +2,66% +123,00 5.056,00 3.595,00
Broadcom Inc. US11135F1012 294,05 18:28:40 Uhr +1,24% +3,600 318,25 118,00
Broadridge Financial Solutions US11133T1034 208,00 17.09.2025 -2,80% -6,000 236,00 187,00
Brother Industries Ltd. JP3830000000 15,10 07:27:05 Uhr +0,67% +0,1000 18,80 14,10
Budimex S.A. PLBUDMX00013 123,80 15:33:47 Uhr +0,20% +0,2500 159,55 102,90
Bunzl PLC GB00B0744B38 28,82 07:27:00 Uhr +0,35% +0,1000 44,44 26,00
CA Immobilien Anlagen AG AT0000641352 22,72 07:27:05 Uhr -0,26% -0,0600 26,94 21,34
Cadence Design Systems Inc. US1273871087 308,55 21:49:19 Uhr +4,84% +14,25 329,15 189,96
Calbee Inc. JP3220580009 17,50 07:27:06 Uhr +1,16% +0,2000 22,20 15,30
Capgemini SE FR0000125338 123,50 07:27:05 Uhr +0,04% +0,0500 199,80 118,50
CapitaLand Ascendas REIT SG1M77906915 1,855 07:27:06 Uhr -0,27% -0,0050 2,046 1,612
CapitaLand Integrated Comm.Tr. SG1M51904654 1,520 07:27:05 Uhr -0,33% -0,0050 1,570 1,331
CapitaLand Investment Ltd SGXE62145532 1,810 07:27:05 Uhr +0,56% +0,0100 0 0
Carlsberg AS DK0010181759 102,40 07:27:06 Uhr +0,44% +0,4500 127,90 90,34
Carvana Co. US1468691027 323,95 07:27:05 Uhr +5,42% +16,65 344,35 147,54
Castellum AB SE0000379190 9,764 07:27:06 Uhr +2,43% +0,2320 13,24 9,026
CCC S.A. PLCCC0000016 43,20 07:27:05 Uhr -0,87% -0,3800 57,04 35,78
CDW Corp. US12514G1085 142,25 07:27:06 Uhr +1,53% +2,150 206,20 125,50
Celestica Inc. CA15101Q2071 214,00 07:27:07 Uhr 0% 0 219,00 42,40
Cellnex Telecom S.A. ES0105066007 29,65 07:27:05 Uhr +0,75% +0,2200 37,21 28,66
CGI Inc. CA12532H1047 78,66 07:27:06 Uhr -0,56% -0,4400 117,10 79,08
Charles Schwab Corp. US8085131055 78,55 07:27:05 Uhr +2,33% +1,790 86,56 57,23
Check Point Software Techs Ltd IL0010824113 167,75 07:27:05 Uhr 0% 0 214,50 155,05
Chiba Bank Ltd., The JP3511800009 8,700 07:27:05 Uhr +0,58% +0,0500 9,350 6,550
Chow Tai Fook Jewellery Group KYG211461085 1,700 07:27:00 Uhr 0% 0 1,840 0,7250
Chubb Ltd. CH0044328745 232,00 07:27:05 Uhr +0,87% +2,000 0 0
Chugai Pharmaceutical Co. Ltd. JP3519400000 39,08 07:27:06 Uhr +1,24% +0,4800 53,22 34,97
Cincinnati Financial Corp. US1720621010 131,55 07:27:06 Uhr +1,78% +2,300 152,40 110,70
Cintas Corp. US1729081059 170,70 18:57:17 Uhr +1,46% +2,450 217,30 155,15
City Developments Ltd. SG1R89002252 4,500 07:27:06 Uhr +0,90% +0,0400 4,660 2,900
CK Asset Holdings Ltd. KYG2177B1014 4,079 07:27:05 Uhr +0,15% +0,0060 0 0
Cloudflare Inc. US18915M1071 183,02 09:09:42 Uhr +0,30% +0,5400 195,42 70,43
CME Group Inc. US12572Q1058 223,45 07:27:05 Uhr +1,94% +4,250 258,60 190,76
Colruyt Group N.V. BE0974256852 37,72 07:27:06 Uhr -0,47% -0,1800 44,82 34,48
Comcast Corp. US20030N1019 26,86 18:00:14 Uhr -1,40% -0,3800 42,07 27,01
Commerzbank AG DE000CBK1001 32,13 19:57:06 Uhr +3,78% +1,170 38,01 13,99
Compass Group PLC GB00BD6K4575 29,45 07:27:05 Uhr -0,77% -0,2300 34,58 27,68
Constellation Software Inc. CA21037X1006 2.640,00 07:27:06 Uhr -1,31% -35,00 3.360,00 2.595,00
ConvaTec Group PLC GB00BD3VFW73 2,740 07:27:05 Uhr +1,48% +0,0400 3,540 2,560
Copart Inc. US2172041061 39,65 07:27:01 Uhr +0,08% +0,0300 60,91 39,27
Corning Inc. US2193501051 65,76 07:27:05 Uhr +0,89% +0,5800 66,63 33,30
CoStar Group Inc. US22160N1090 74,72 07:27:05 Uhr +0,57% +0,4200 83,91 63,93
CPI Europe AG AT0000A21KS2 18,29 07:27:06 Uhr -1,03% -0,1900 24,00 14,74
CRH PLC IE0001827041 94,60 07:27:05 Uhr -0,30% -0,2800 105,80 70,70
Crown Castle Inc. US22822V1017 80,76 07:27:05 Uhr +1,94% +1,540 107,66 78,90
CSPC Pharmaceutical Group Ltd. HK1093012172 1,098 07:27:05 Uhr +0,32% +0,0035 1,235 0,5394
CVC Capital Partners PLC JE00BRX98089 14,99 07:27:07 Uhr -0,60% -0,0900 23,57 14,40
Cyberagent Inc. JP3311400000 10,10 07:27:06 Uhr -2,88% -0,3000 10,70 5,900
CyberArk Software Ltd. IL0011334468 409,80 07:27:05 Uhr +2,09% +8,400 404,60 239,70
D'Ieteren Group S.A. BE0974259880 162,60 07:27:05 Uhr 0% 0 211,60 148,50
D.R. Horton Inc. US23331A1097 144,98 07:27:00 Uhr -0,37% -0,5400 179,58 101,96
Dai Nippon Printing Co. Ltd. JP3493800001 14,90 07:27:06 Uhr 0% 0 16,90 11,40
Dai-Ichi Life Holdings Inc. JP3476480003 6,900 07:27:05 Uhr 0% 0 7,500 5,250
Daiichi Sankyo Co. Ltd. JP3475350009 20,80 07:27:06 Uhr +2,36% +0,4800 32,00 18,32
Daito Trust Constr. Co. Ltd. JP3486800000 94,50 07:27:05 Uhr 0% 0 113,00 88,50
Daiwa House Industry Co. Ltd. JP3505000004 31,60 07:27:05 Uhr 0% 0 32,60 27,20
Daiwa Securities Group Inc. JP3502200003 6,950 07:27:05 Uhr 0% 0 7,050 5,100
Dassault Systemes SE FR0014003TT8 27,61 07:27:06 Uhr -0,22% -0,0600 40,99 26,35
Datadog Inc. US23804L1035 114,56 07:27:05 Uhr +1,29% +1,460 160,12 76,20
DBS Group Holdings Ltd. SG1L01001701 34,02 07:27:06 Uhr -0,18% -0,0600 35,10 24,83
Deere & Co. US2441991054 398,90 07:27:00 Uhr +0,86% +3,400 489,15 362,55
Dentsu Group Inc. JP3551520004 18,80 07:27:05 Uhr +0,53% +0,1000 29,60 15,90
Deutsche Börse AG DE0005810055 230,30 18:35:51 Uhr -0,09% -0,2000 294,10 201,30
DexCom Inc. US2521311074 65,12 07:27:06 Uhr +0,88% +0,5700 86,70 52,25
Digital Realty Trust Inc. US2538681030 145,54 07:27:00 Uhr -0,60% -0,8800 186,28 120,78
DNB Bank ASA NO0010161896 22,85 07:27:06 Uhr -1,17% -0,2700 24,53 18,25
Dollarama Inc. CA25675T1075 116,60 07:27:06 Uhr +1,35% +1,550 123,60 89,34
Dominos Pizza Inc. US25754A2015 373,20 07:27:05 Uhr +0,04% +0,1500 470,45 368,55
Dover Corp. US2600031080 146,05 07:27:05 Uhr +0,38% +0,5500 198,15 134,10
DSV A/S DK0060079531 185,45 07:27:05 Uhr -1,30% -2,450 218,10 145,55
Eaton Corporation PLC IE00B8KQN827 308,95 07:27:06 Uhr -1,28% -4,000 363,95 214,00
Ebara Corp. JP3166000004 17,75 07:27:06 Uhr +0,11% +0,0200 19,16 11,33
eBay Inc. US2786421030 76,58 08:47:55 Uhr +2,19% +1,640 86,39 51,62
EBOS Group Ltd. NZEBOE0001S6 19,60 11.03.2025 -6,67% -1,400 0 0
Edwards Lifesciences Corp. US28176E1082 63,95 07:27:00 Uhr +1,03% +0,6500 73,03 58,73
Eisai Co. Ltd. JP3160400002 29,84 07:27:06 Uhr +1,50% +0,4400 36,32 21,79
Elia Group BE0003822393 97,35 07:27:00 Uhr +1,83% +1,750 105,00 58,12
Elisa Oyj FI0009007884 45,98 07:27:05 Uhr +0,39% +0,1800 49,22 40,90
Epiroc AB SE0015658109 18,33 07:27:07 Uhr -0,49% -0,0900 20,66 15,51
EQT AB SE0012853455 30,30 07:27:07 Uhr -2,20% -0,6800 32,94 20,60
Equinix Inc. US29444U7000 663,20 07:27:05 Uhr -0,60% -4,000 934,40 646,20
Equity Residential US29476L1070 55,00 07:27:05 Uhr 0% 0 74,00 54,00
Erste Group Bank AG AT0000652011 82,70 07:27:05 Uhr +1,85% +1,500 88,25 47,28
Everest Group Ltd. BMG3223R1088 283,70 07:27:06 Uhr +1,76% +4,900 376,30 278,80
EVN AG AT0000741053 23,50 07:27:06 Uhr +0,43% +0,1000 30,95 20,40
Expeditors Intl of Wash. Inc. US3021301094 106,45 07:27:05 Uhr +1,14% +1,200 117,90 90,64
Fair Isaac Corp. US3032501047 1.295,00 19:16:19 Uhr -1,11% -14,50 2.286,00 1.121,50
Fairfax Finl Holdings Ltd. CA3039011026 1.470,00 07:27:05 Uhr +0,82% +12,00 1.580,00 1.092,00
Fanuc Corp. JP3802400006 24,63 07:27:05 Uhr +0,98% +0,2400 29,39 19,34
Fastighets AB Balder SE0017832488 6,216 07:27:05 Uhr +2,14% +0,1300 8,002 5,460
Ferrovial SE NL0015001FS8 48,70 07:27:06 Uhr +0,87% +0,4200 49,01 35,66
Fidelity Natl Inform.Svcs Inc. US31620M1062 57,10 07:27:05 Uhr +1,95% +1,090 84,15 56,01
Finecobank Banca Fineco S.p.A. IT0000072170 18,40 07:27:05 Uhr -1,26% -0,2350 19,59 14,42
FirstService Corp. CA33767E2024 172,00 07:27:06 Uhr +0,58% +1,0000 187,00 144,00
Fiserv Inc. US3377381088 114,38 07:27:00 Uhr +2,16% +2,420 227,15 111,96
Fortinet Inc. US34959E1091 68,89 11:03:23 Uhr +1,58% +1,070 109,78 60,75
Fortive Corp. US34959J1088 40,91 07:27:06 Uhr -0,49% -0,2000 59,82 40,23
Futu Holdings Ltd. US36118L1061 148,00 07:27:06 Uhr -2,63% -4,000 168,00 54,00
Gallagher & Co., Arthur J. US3635761097 248,80 07:27:00 Uhr +1,02% +2,500 326,50 245,00
Garmin Ltd. CH0114405324 199,00 07:27:06 Uhr -0,50% -1,0000 0 0
Gartner Inc. US3666511072 216,70 07:27:06 Uhr +2,41% +5,100 531,60 194,50
GE Healthcare Technologies Inc US36266G1076 63,98 19:03:35 Uhr -2,08% -1,360 89,31 52,21
GE Vernova Inc. US36828A1016 523,00 07:27:00 Uhr +2,35% +12,00 585,00 216,00
Geberit AG CH0030170408 624,60 07:27:07 Uhr -1,17% -7,400 0 0
GENMAB AS DK0010272202 238,40 12:57:57 Uhr -0,17% -0,4000 243,60 160,40
Genuine Parts Co. US3724601055 118,40 07:27:05 Uhr +0,55% +0,6500 132,45 93,66
Gildan Activewear Inc. CA3759161035 46,20 07:27:00 Uhr 0% 0 53,00 33,60
Gjensidige Forsikring ASA NO0010582521 24,32 07:27:06 Uhr 0% 0 24,74 16,00
Global Payments Inc. US37940X1028 72,86 07:27:00 Uhr +2,50% +1,780 113,45 58,14
GMO Payment Gateway Inc. JP3385890003 48,00 07:27:05 Uhr 0% 0 59,50 42,20
Grab Holdings Limited KYG4124C1096 5,380 18:14:54 Uhr +0,67% +0,0360 5,460 3,124
Grainger Inc., W.W. US3848021040 849,60 07:27:05 Uhr +1,46% +12,20 1.162,50 750,00
Great-West Lifeco Inc. CA39138C1068 33,00 07:27:06 Uhr +1,85% +0,6000 37,00 30,40
Grpe Bruxelles Lambert SA(GBL) BE0003797140 75,25 07:27:06 Uhr +0,94% +0,7000 77,15 62,80
Halma PLC GB0004052071 38,10 07:27:05 Uhr -0,42% -0,1600 38,84 27,84
Hang Lung Properties Ltd. HK0101000591 0,9800 07:27:05 Uhr 0% 0 0,9800 0,6500
Hang Seng Bank Ltd. HK0011000095 12,70 07:27:06 Uhr -1,55% -0,2000 13,70 10,80
Hannover Rück SE DE0008402215 245,20 13:56:54 Uhr +0,41% +1,0000 292,60 237,20
Hapag-Lloyd AG DE000HLAG475 122,00 13:32:35 Uhr -0,73% -0,9000 173,60 109,00
Hartford Insurance Group Inc. US4165151048 112,00 07:27:05 Uhr +1,82% +2,000 118,00 98,00
Haseko Corp. JP3768600003 14,60 07:27:05 Uhr 0% 0 14,70 11,10
Hexagon AB SE0015961909 10,04 07:27:06 Uhr +0,30% +0,0300 11,58 7,842
Hilton Worldwide Holdings Inc. US43300A2033 226,50 07:27:05 Uhr -1,86% -4,300 262,70 177,20
Hitachi Constr. Mach. Co. Ltd. JP3787000003 28,00 07:27:06 Uhr +1,45% +0,4000 28,40 20,00
Holmen AB SE0011090018 32,84 10:42:39 Uhr -2,26% -0,7600 40,46 32,36
Hologic Inc. US4364401012 57,50 15:26:11 Uhr +7,48% +4,000 77,00 46,20
Hongkong Exch. + Clear. Ltd. HK0388045442 48,89 07:27:05 Uhr -1,26% -0,6250 50,71 27,53
Hongkong Land Holdings Ltd. BMG4587L1090 5,700 07:27:05 Uhr +2,70% +0,1500 5,600 3,260
Howmet Aerospace Inc. US4432011082 157,65 07:27:01 Uhr -0,97% -1,550 168,40 85,62
Hoya Corp. JP3837800006 121,45 07:27:07 Uhr -1,46% -1,800 132,60 90,50
HubSpot Inc. US4435731009 431,10 07:27:00 Uhr +1,75% +7,400 788,60 362,70
Hunt (J.B.) Transport Svcs Inc US4456581077 114,80 07:27:05 Uhr -1,20% -1,400 185,40 109,85
Huntington Bancshares Inc. US4461501045 14,91 07:27:05 Uhr +2,38% +0,3460 17,38 10,95
Husqvarna AB SE0001662230 4,603 07:27:05 Uhr +0,07% +0,0030 6,330 3,776
Hydro One Ltd. CA4488112083 30,00 07:27:07 Uhr +0,67% +0,2000 34,20 29,00
IA Financial Corporation Inc. CA45075E1043 94,50 07:27:07 Uhr 0% 0 96,50 71,50
ICG PLC GB00BYT1DJ19 26,60 07:27:05 Uhr +1,53% +0,4000 29,80 18,50
Icon PLC IE0005711209 149,00 07:27:06 Uhr +2,09% +3,050 274,10 111,75
IDEXX Laboratories Inc. US45168D1046 545,00 07:27:05 Uhr +0,11% +0,6000 592,40 336,60
IGM Financial Inc. CA4495861060 31,20 07:27:07 Uhr 0% 0 32,40 25,60
Illinois Tool Works Inc. US4523081093 223,60 07:27:00 Uhr +1,27% +2,800 265,30 195,00
Industrivärden AB SE0000190126 33,40 07:27:05 Uhr +0,24% +0,0800 37,06 28,16
Indutrade AB SE0001515552 20,96 07:27:06 Uhr -0,66% -0,1400 29,54 20,70
Infineon Technologies AG DE0006231004 33,79 19:25:22 Uhr +3,54% +1,155 39,41 23,32
Informa PLC GB00BMJ6DW54 10,60 07:27:05 Uhr +1,92% +0,2000 11,00 7,750
Infrastrutt. Wireless Italiane IT0005090300 10,15 07:27:05 Uhr +1,00% +0,1000 11,19 8,790
Ingersoll-Rand Inc. US45687V1061 67,18 07:27:05 Uhr +2,56% +1,680 100,65 59,24
InPost S.A. LU2290522684 10,95 07:27:00 Uhr +0,46% +0,0500 18,68 10,73
Intact Financial Corp. CA45823T1066 164,00 07:27:07 Uhr +0,61% +1,0000 202,00 163,00
Intel Corp. US4581401001 25,96 21:34:04 Uhr +22,81% +4,820 26,37 15,98
Intercontinental Exchange Inc. US45866F1049 146,70 07:27:05 Uhr +1,49% +2,160 166,42 134,40
InterContinental Hotels Group GB00BHJYC057 102,00 07:27:06 Uhr 0% 0 133,00 85,00
International Paper Co. US4601461035 39,98 07:27:06 Uhr +2,54% +0,9900 56,98 38,72
Intertek Group PLC GB0031638363 54,20 07:27:06 Uhr +0,18% +0,1000 66,20 47,70
Intuit Inc. US4612021034 566,30 09:35:38 Uhr +3,11% +17,10 715,40 487,55
Investor AB SE0015811963 25,85 09:33:08 Uhr -0,12% -0,0300 29,53 22,97
IQVIA Holdings Inc. US46266C1053 159,00 07:27:06 Uhr +0,92% +1,450 219,50 121,30
Iron Mountain Inc. US46284V1017 84,74 07:27:05 Uhr +0,14% +0,1200 119,45 67,46
Japan Airlines Co. Ltd. JP3705200008 18,10 07:27:00 Uhr -1,09% -0,2000 18,70 14,40
Japan Exchange Group Inc. JP3183200009 9,050 07:27:07 Uhr 0% 0 12,10 8,400
Japan Real Estate Inv. Corp. JP3027680002 745,00 07:27:06 Uhr 0% 0 755,00 630,00
Kajima Corp. JP3210200006 25,60 07:27:05 Uhr -0,78% -0,2000 26,60 15,70
Kansai Paint Co. Ltd. JP3229400001 14,40 07:27:06 Uhr +0,70% +0,1000 16,40 11,30
Kawasaki Kisen Kaisha Ltd. JP3223800008 13,36 07:27:06 Uhr +0,12% +0,0160 14,15 10,26
KBC Groep N.V. BE0003565737 100,70 07:27:06 Uhr -0,49% -0,5000 104,55 66,36
KDDI Corp. JP3496400007 14,43 07:27:05 Uhr -0,07% -0,0100 16,50 14,01
Keisei Electric Railway Co.Ltd JP3278600006 8,000 07:27:06 Uhr -0,62% -0,0500 10,60 7,150
Kesko Oyj FI0009000202 18,54 07:27:06 Uhr +0,38% +0,0700 21,58 17,38
Keurig Dr Pepper Inc. US49271V1008 23,00 07:27:01 Uhr +1,21% +0,2750 34,30 22,73
Kewpie Corp. JP3244800003 23,80 07:27:06 Uhr -1,65% -0,4000 25,20 17,50
Keycorp US4932671088 15,91 07:27:05 Uhr +1,32% +0,2080 18,92 11,74
Keyence Corp. JP3236200006 327,00 07:27:06 Uhr +0,49% +1,600 439,50 316,20
Keysight Technologies Inc. US49338L1035 147,58 07:27:05 Uhr +1,71% +2,480 176,82 111,00
KGHM Polska Miedz S.A. PLKGHM000017 31,25 17:03:00 Uhr -2,74% -0,8800 38,39 24,41
KLA Corp. US4824801009 848,10 07:31:31 Uhr +1,53% +12,80 841,30 475,10
Knorr-Bremse AG DE000KBX1006 82,20 07:27:01 Uhr +0,49% +0,4000 96,80 68,00
Kokusai Electric Corp. JP3293330001 21,80 17.09.2025 +7,92% +1,600 23,00 10,70
Komatsu Ltd. JP3304200003 29,82 07:27:05 Uhr -0,73% -0,2200 31,62 23,48
Kon. KPN N.V. NL0000009082 4,155 07:27:05 Uhr -0,65% -0,0270 4,265 3,391
KONE Oyj FI0009013403 56,18 07:27:05 Uhr +0,43% +0,2400 57,42 45,58
Kuraray Co. Ltd. JP3269600007 9,900 07:27:07 Uhr 0% 0 14,60 9,500
Kühne + Nagel Internat. AG CH0025238863 180,10 07:27:07 Uhr +0,59% +1,050 0 0
Kyocera Corp. JP3249600002 11,89 07:27:05 Uhr +0,17% +0,0200 11,93 8,990
Kyowa Kirin Co. Ltd. JP3256000005 13,90 07:27:05 Uhr +0,72% +0,1000 0 0
Kyushu Railway Company JP3247010006 23,80 07:27:07 Uhr -1,65% -0,4000 26,20 21,00
Lam Research Corp. US5128073062 104,44 07:27:00 Uhr +1,97% +2,020 102,46 50,00
Land Securities Group PLC GB00BYW0PQ60 6,400 07:27:05 Uhr 0% 0 8,000 5,900
Legal & General Group PLC GB0005603997 2,790 07:27:00 Uhr -0,36% -0,0100 3,110 2,510
Legrand S.A. FR0010307819 136,95 07:27:05 Uhr -0,80% -1,100 139,90 86,38
Leroy Seafood Group ASA NO0003096208 4,430 07:27:05 Uhr +0,68% +0,0300 4,770 3,618
Lifco AB SE0015949201 29,38 07:27:05 Uhr -0,88% -0,2600 37,20 26,72
Linde plc IE000S9YS762 404,60 21:28:26 Uhr +1,71% +6,800 450,60 363,00
Link Real Estate Investment Tr HK0823032773 4,530 07:27:07 Uhr +0,89% +0,0400 0 0
LIXIL Corp. JP3626800001 11,10 07:27:06 Uhr 0% 0 11,50 9,550
London Stock Exchange GroupPLC GB00B0SWJX34 100,00 07:27:06 Uhr -2,91% -3,000 147,00 101,00
Lotus Bakeries S.A. BE0003604155 8.120,00 07:27:07 Uhr +0,62% +50,00 12.560,00 7.250,00
Lowe's Companies Inc. US5486611073 227,85 07:27:01 Uhr -0,11% -0,2500 263,00 182,60
LPP S.A. PLLPP0000011 4.299,00 07:27:05 Uhr +0,56% +24,00 4.446,00 3.196,00
Lululemon Athletica Inc. US5500211090 139,26 07:27:00 Uhr +1,71% +2,340 407,50 136,52
M&G PLC GB00BKFB1C65 2,948 07:27:07 Uhr +0,07% +0,0020 3,158 2,062
Markel Group Inc. US5705351048 1.640,00 07:27:00 Uhr +1,36% +22,00 1.984,00 1.400,00
Marsh & McLennan Cos. Inc. US5717481023 168,15 07:27:05 Uhr +1,33% +2,200 228,80 165,95
Martin Marietta Materials Inc. US5732841060 519,20 07:27:05 Uhr +0,97% +5,000 578,80 401,60
Marvell Technology Inc. US5738741041 63,30 20:28:00 Uhr +5,08% +3,060 123,98 41,50
Masco Corp. US5745991068 61,72 07:27:06 Uhr -0,16% -0,1000 78,90 51,94
mBank S.A. PLBRE0000012 212,70 07:27:05 Uhr -0,70% -1,500 0 0
McCormick & Co. Inc. US5797802064 56,82 07:27:06 Uhr +0,39% +0,2200 80,78 56,06
McDonald s Hldg Co.(Jap.) Ltd. JP3750500005 36,80 07:27:05 Uhr 0% 0 43,00 33,40
Mebuki Financial Group Inc. JP3117700009 5,300 07:27:06 Uhr 0% 0 5,450 3,320
Mediobanca - Bca Cred.Fin. SpA IT0000062957 21,32 07:27:00 Uhr -1,16% -0,2500 21,95 13,69
Medipal Holdings Corp. JP3268950007 15,20 07:27:06 Uhr -0,65% -0,1000 16,20 13,60
Mercadolibre Inc. US58733R1023 2.091,50 21:58:25 Uhr +2,47% +50,50 2.315,50 1.584,20
Mercury NZ Ltd. NZMRPE0001S2 3,400 07:27:00 Uhr -1,73% -0,0600 0 0
Metso Oyj FI0009014575 12,28 07:27:00 Uhr 0% 0 12,32 7,630
Mettler-Toledo Intl Inc. US5926881054 1.083,50 07:27:05 Uhr +0,70% +7,500 1.356,00 839,20
Microchip Technology Inc. US5950171042 56,14 07:27:05 Uhr +3,29% +1,790 72,98 31,86
Micron Technology Inc. US5951121038 143,26 21:07:45 Uhr +9,38% +12,28 136,12 53,66
Minebea Mitsumi Inc. JP3906000009 15,90 07:27:06 Uhr +0,63% +0,1000 18,60 11,20
Misumi Group Inc. JP3885400006 14,00 07:27:06 Uhr +0,72% +0,1000 18,40 11,00
Mitsubishi Estate Co. Ltd. JP3899600005 19,60 07:27:07 Uhr +1,03% +0,2000 19,60 12,70
Mitsubishi Gas Chemical Co.Inc JP3896800004 16,20 07:27:06 Uhr +1,89% +0,3000 18,20 12,50
Mitsubishi HC Capital Inc. JP3499800005 7,150 07:27:06 Uhr 0% 0 7,250 5,700
Mitsui Fudosan Co. Ltd. JP3893200000 9,250 07:27:05 Uhr +0,54% +0,0500 9,550 7,400
Mitsui O.S.K. Lines Ltd. JP3362700001 27,65 07:27:05 Uhr -0,07% -0,0200 35,83 27,37
Monday.com Ltd. IL0011762130 160,80 07:27:07 Uhr -2,46% -4,050 323,40 145,15
Mondi PLC GB00BMWC6P49 11,80 07:27:07 Uhr 0% 0 17,75 11,60
MongoDB Inc. US60937P1066 270,20 12:49:17 Uhr -2,37% -6,550 327,95 128,62
Monolithic Power Systems Inc. US6098391054 748,80 07:27:06 Uhr +3,60% +26,00 867,40 402,80
Moody's Corp. US6153691059 435,90 07:27:06 Uhr +1,75% +7,500 508,20 348,90
Motorola Solutions Inc. US6200763075 407,00 07:27:00 Uhr +1,22% +4,900 482,60 349,00
Mowi ASA NO0003054108 18,72 08:07:41 Uhr -0,43% -0,0800 19,40 14,57
MS&AD Insurance Grp Hldgs Inc. JP3890310000 19,80 07:27:05 Uhr -1,00% -0,2000 22,60 16,20
MTR Corporation Ltd. HK0066009694 2,920 07:27:06 Uhr +0,69% +0,0200 3,540 2,800
Murata Manufacturing Co. Ltd. JP3914400001 15,27 07:27:07 Uhr +0,20% +0,0300 18,16 11,62
Nasdaq Inc. US6311031081 79,16 07:27:05 Uhr +0,88% +0,6900 84,59 58,78
National Bank of Canada CA6330671034 92,76 07:27:05 Uhr +0,69% +0,6400 95,20 67,00
Navigator Company S.A., The PTPTI0AM0006 3,290 07:27:07 Uhr -0,06% -0,0020 3,818 3,070
NEC Corp. JP3733000008 26,67 07:27:05 Uhr +2,03% +0,5300 27,28 14,80
NetApp Inc. US64110D1046 105,54 15:10:58 Uhr +1,44% +1,500 126,98 66,29
Nexi S.p.A. IT0005366767 4,806 07:27:06 Uhr +2,76% +0,1290 6,464 4,130
NGK Insulators Ltd. JP3695200000 14,20 07:27:06 Uhr -0,70% -0,1000 14,30 9,900
NIBE Industrier AB SE0015988019 3,334 07:27:01 Uhr +1,96% +0,0640 4,960 2,850
Nikon Corp. JP3657400002 10,26 11:26:53 Uhr +2,24% +0,2250 11,92 7,956
Nippon Building Fund Inc. JP3027670003 820,00 07:27:06 Uhr 0% 0 860,00 730,00
Nippon Paint Holdings Co. Ltd. JP3749400002 5,850 07:27:06 Uhr -0,85% -0,0500 7,750 5,450
Nippon Prologis REIT Inc. JP3047550003 1.500,00 30.01.2025 +0,67% +10,00 0 0
Nippon Yusen K.K. (NYK Line) JP3753000003 31,72 07:27:05 Uhr 0% 0 34,26 26,81
Nissin Foods Holdings Co. Ltd. JP3675600005 16,60 07:27:06 Uhr +0,61% +0,1000 26,00 15,60
Niterra Co. Ltd. JP3738600000 33,20 07:27:06 Uhr 0% 0 33,60 24,60
Nitto Denko Corp. JP3684000007 19,80 07:27:06 Uhr +1,02% +0,2000 20,20 13,10
Nomura Real Estate Hldgs Inc. JP3762900003 5,550 07:27:05 Uhr 0% 0 5,680 4,520
Nomura Real Estate Mast.Fd Inc JP3048110005 940,00 07:27:07 Uhr 0% 0 960,00 825,00
Nomura Research Institute Ltd. JP3762800005 34,60 07:27:06 Uhr +2,37% +0,8000 37,00 27,00
Nordea Bank Abp FI4000297767 13,70 07:34:32 Uhr -0,15% -0,0200 13,88 9,870
Nordic Semiconductor ASA NO0003055501 13,31 07:27:00 Uhr +0,53% +0,0700 16,30 8,000
Nordnet AB SE0015192067 24,86 07:27:06 Uhr +0,32% +0,0800 25,52 18,85
NTT Data Group Corp. JP3165700000 23,00 07:27:07 Uhr 0% 0 24,60 13,90
NVR Inc. US62944T1051 6.950,00 17.09.2025 -1,42% -100,00 9.150,00 5.950,00
NXP Semiconductors NV NL0009538784 190,00 07:27:05 Uhr +2,43% +4,500 243,00 130,00
O'Reilly Automotive Inc.[New] US67103H1077 88,90 07:27:00 Uhr -0,13% -0,1200 92,10 66,33
Obayashi Corp. JP3190000004 14,20 07:27:06 Uhr 0% 0 14,60 11,10
Oji Holdings Corp. JP3174410005 4,800 07:27:05 Uhr -0,41% -0,0200 4,860 3,320
Old Dominion Freight Line Inc. US6795801009 120,60 07:27:06 Uhr -2,70% -3,350 217,80 122,25
Omnicom Group Inc. US6819191064 65,14 07:27:06 Uhr +0,46% +0,3000 100,00 59,90
ON Semiconductor Corp. US6821891057 42,80 07:27:05 Uhr +2,44% +1,020 70,53 28,08
Open House Group Co. Ltd. JP3173540000 45,60 07:27:06 Uhr +0,44% +0,2000 46,20 31,20
Oracle Corp. Japan JP3689500001 95,00 07:27:07 Uhr +2,15% +2,000 108,00 85,00
Oriental Land Co. Ltd. JP3198900007 21,20 07:27:06 Uhr 0% 0 24,80 17,40
ORIX Corp. JP3200450009 22,60 07:27:06 Uhr -0,88% -0,2000 23,20 16,50
Orkla ASA NO0003733800 9,305 07:27:00 Uhr +0,27% +0,0250 10,42 8,190
Otis Worldwide Corp. US68902V1070 76,24 07:27:06 Uhr +1,25% +0,9400 97,86 73,50
Oversea-Chinese Bnkg Corp.Ltd. SG1S04926220 10,98 07:27:00 Uhr -0,77% -0,0850 12,76 9,692
Paccar Inc. US6937181088 85,76 07:27:05 Uhr -1,10% -0,9500 112,94 75,50
Palo Alto Networks Inc. US6974351057 175,12 15:53:36 Uhr +3,02% +5,140 199,20 123,00
Pan Pacific Intl Hldgs Corp. JP3639650005 29,20 07:27:06 Uhr 0% 0 32,00 22,20
Pandora A/S DK0060252690 117,20 07:56:50 Uhr +1,03% +1,200 187,90 113,15
Partners Group Holding AG CH0024608827 1.175,00 07:27:07 Uhr +2,40% +27,50 0 0
Paychex Inc. US7043261079 112,64 07:27:05 Uhr +0,07% +0,0800 146,52 110,98
PayPal Holdings Inc. US70450Y1038 58,47 20:35:00 Uhr +0,19% +0,1100 90,58 49,61
Pearson PLC GB0006776081 12,00 07:27:05 Uhr +1,14% +0,1350 16,75 11,86
Persol Holdings Co. Ltd. JP3547670004 1,630 07:27:06 Uhr -0,61% -0,0100 1,780 1,300
Phoenix Group Holdings PLC GB00BGXQNP29 7,650 07:27:00 Uhr +1,53% +0,1150 8,190 5,785
Plus500 Ltd. IL0011284465 35,90 18:22:24 Uhr +1,82% +0,6400 41,90 27,78
PNC Financial Services Group US6934751057 173,00 07:27:05 Uhr +1,76% +3,000 206,00 130,00
Poste Italiane S.p.A. IT0003796171 20,00 07:27:06 Uhr +0,35% +0,0700 20,57 12,32
Powszechna K.O.(PKO)Bk Polski PLPKO0000016 16,67 14:03:03 Uhr +0,15% +0,0250 20,76 12,30
Powszechny Zaklad Ubezpieczen PLPZU0000011 14,00 17:39:14 Uhr -3,01% -0,4350 15,71 9,120
Principal Financial Group Inc. US74251V1026 69,00 07:27:07 Uhr +2,22% +1,500 85,50 61,00
Progressive Corp. US7433151039 205,25 15:10:12 Uhr +1,48% +3,000 275,55 202,25
ProLogis Inc. US74340W1036 96,84 07:27:06 Uhr +0,54% +0,5200 119,06 79,65
Prosus N.V. NL0013654783 56,56 17:27:48 Uhr +0,73% +0,4100 56,15 32,88
Prudential Financial Inc. US7443201022 87,60 07:27:00 Uhr +1,72% +1,480 123,25 83,78
Prysmian S.p.A. IT0004176001 81,72 11:00:48 Uhr +1,82% +1,460 81,18 39,89
Pulte Group Inc. US7458671010 114,18 07:27:06 Uhr +1,21% +1,360 139,50 79,63
QUALCOMM Inc. US7475251036 141,62 21:39:10 Uhr +2,08% +2,880 173,34 108,00
Raiffeisen Bank Intl AG AT0000606306 28,18 07:27:05 Uhr -0,35% -0,1000 31,92 16,52
Raymond James Financial Inc. US7547301090 145,00 07:27:05 Uhr +1,40% +2,000 166,00 110,00
Recruit Holdings Co. Ltd. JP3970300004 46,51 20:42:28 Uhr -3,14% -1,510 72,96 42,24
Redeia Corporacion S.A. ES0173093024 16,42 07:27:06 Uhr -1,02% -0,1700 19,60 15,48
Relx PLC GB00B2B0DG97 40,46 20:16:59 Uhr +2,53% +1,0000 49,72 38,64
Renesas Electronics Corp. JP3164720009 10,15 07:27:05 Uhr +0,81% +0,0820 17,39 8,963
Rentokil Initial PLC GB00B082RF11 4,241 07:27:06 Uhr -0,70% -0,0300 5,244 3,537
Republic Services Inc. US7607591002 191,50 15:30:50 Uhr +0,55% +1,050 229,50 178,65
ResMed Inc. US7611521078 230,90 07:27:05 Uhr +0,44% +1,0000 251,10 182,55
Resona Holdings Inc. JP3500610005 8,500 07:27:07 Uhr +0,59% +0,0500 9,150 5,700
Restaurant Brands Intl Inc. CA76131D1033 54,32 07:27:00 Uhr +0,93% +0,5000 68,16 52,68
Ricoh Co. Ltd. JP3973400009 7,850 07:27:05 Uhr 0% 0 11,20 7,500
Rightmove PLC GB00BGDT3G23 8,450 07:27:07 Uhr +0,60% +0,0500 9,550 7,050
Rockwell Automation Inc. US7739031091 293,60 07:27:05 Uhr +1,73% +5,000 309,80 194,30
Rollins Inc. US7757111049 47,31 21:27:48 Uhr +1,59% +0,7400 51,28 42,98
Roper Technologies Inc. US7766961061 433,40 07:27:06 Uhr +2,31% +9,800 562,00 423,60
Ross Stores Inc. US7782961038 124,72 07:27:05 Uhr +0,99% +1,220 150,10 108,14
ROYALTY PHARMA PLC GB00BMVP7Y09 30,31 07:27:01 Uhr +1,51% +0,4500 32,83 23,45
S&P Global Inc. US78409V1044 463,05 07:27:05 Uhr +0,99% +4,550 522,00 389,15
Sage Group PLC, The GB00B8C3BL03 12,65 07:27:00 Uhr +1,61% +0,2000 16,19 11,58
Salmar ASA NO0010310956 48,50 07:27:01 Uhr +1,81% +0,8600 51,55 34,58
Sandvik AB SE0000667891 23,03 07:27:06 Uhr -0,48% -0,1100 23,42 15,91
Sanrio Co. Ltd. JP3343200006 40,00 07:27:07 Uhr 0% 0 50,00 24,20
Santander Bank Polska S.A. PLBZ00000044 114,95 07:27:05 Uhr -0,86% -1,0000 145,55 99,86
Santen Pharmaceutical Co. Ltd. JP3336000009 9,550 07:27:07 Uhr +1,06% +0,1000 11,40 8,150
Sanwa Holdings Corp. JP3344400001 25,80 07:27:07 Uhr -0,77% -0,2000 32,40 21,40
Saputo Inc. CA8029121057 20,77 07:27:05 Uhr -1,05% -0,2200 21,37 15,07
Sartorius Stedim Biotech S.A. FR0013154002 176,00 07:27:05 Uhr +0,09% +0,1500 227,60 154,05
SATS Ltd. SG1I52882764 2,200 07:27:05 Uhr 0% 0 0 0
SBA Communications Corp. US78410G1040 169,80 07:27:07 Uhr +1,10% +1,850 229,00 162,55
SBI Holdings Inc. JP3436120004 36,60 07:27:07 Uhr -1,61% -0,6000 40,60 19,60
Schindler Holding AG CH0024638212 306,50 07:27:07 Uhr +0,66% +2,000 0 0
Schneider Electric SE FR0000121972 232,65 16:23:31 Uhr +1,42% +3,250 273,55 175,42
Schroders PLC GB00BP9LHF23 4,408 07:27:06 Uhr +1,61% +0,0700 5,085 3,424
SCREEN Holdings Co. Ltd. JP3494600004 76,66 07:27:06 Uhr +3,79% +2,800 74,98 52,30
Segro PLC GB00B5ZN1N88 7,500 07:27:05 Uhr +1,35% +0,1000 10,80 7,150
Seibu Holdings Inc. JP3417200007 33,20 07:27:06 Uhr +0,61% +0,2000 33,00 18,80
Seiko Epson Corp. JP3414750004 11,50 07:27:06 Uhr +0,88% +0,1000 17,70 10,70
Sekisui Chemical Co. Ltd. JP3419400001 16,40 07:27:00 Uhr 0% 0 16,90 13,00
Sekisui House Ltd. JP3420600003 19,80 07:27:06 Uhr -1,00% -0,2000 25,40 17,90
ServiceNow Inc. US81762P1021 811,60 07:27:05 Uhr +0,79% +6,400 1.131,00 626,60
SGS S.A. CH1256740924 88,54 07:27:01 Uhr -0,49% -0,4400 0 0
Sherwin-Williams Co. US8243481061 297,75 07:27:00 Uhr -0,02% -0,0500 381,80 278,20
Shimadzu Corp. JP3357200009 21,60 07:27:05 Uhr +0,93% +0,2000 0 0
Shimizu Corp. JP3358800005 12,20 07:27:06 Uhr +0,83% +0,1000 12,60 5,850
Shin-Etsu Chemical Co. Ltd. JP3371200001 26,17 21:32:34 Uhr +0,42% +0,1100 38,64 22,49
Shizuoka Financial Group Inc. JP3351500008 11,30 07:27:07 Uhr 0% 0 11,60 7,400
Shopify Inc. CA82509L1076 126,58 07:27:00 Uhr +3,33% +4,080 133,44 60,99
Sika AG CH0418792922 195,30 07:27:01 Uhr -0,48% -0,9500 0 0
Simon Property Group Inc. US8288061091 154,40 07:27:06 Uhr +0,88% +1,350 179,40 124,90
Singapore Airlines Ltd. SG1V61937297 4,307 17:17:39 Uhr -0,46% -0,0200 5,058 3,960
Singapore Exchange Ltd. SG1J26887955 11,18 07:27:06 Uhr +0,13% +0,0150 11,31 7,778
Sino Biopharmaceutical Ltd. KYG8167W1380 0,9094 10:57:11 Uhr +4,00% +0,0350 0,9896 0,3464
Skanska AB SE0000113250 21,61 07:27:05 Uhr -0,23% -0,0500 23,22 17,22
SMC Corp. JP3162600005 266,00 07:27:06 Uhr +2,31% +6,000 418,00 254,00
Smiths Group PLC GB00B1WY2338 27,38 07:27:00 Uhr +0,15% +0,0400 27,80 18,27
Snap-on Inc. US8330341012 281,80 07:27:05 Uhr +0,07% +0,2000 354,50 253,30
Snowflake Inc. US8334451098 186,56 11:03:51 Uhr +2,15% +3,920 209,45 98,39
Sofina S.A. BE0003717312 254,20 07:27:05 Uhr +1,84% +4,600 283,80 206,20
SoftBank Group Corp. JP3436100006 104,68 16:32:50 Uhr +1,00% +1,040 105,54 35,80
Sompo Holdings Inc. JP3165000005 27,20 07:27:06 Uhr -0,73% -0,2000 29,60 19,40
SpareBank 1 Sor-Norge ASA NO0010631567 15,36 07:27:06 Uhr -0,90% -0,1400 16,16 11,26
Spark New Zealand Ltd. NZTELE0001S4 1,190 21:52:14 Uhr -1,65% -0,0200 1,850 1,050
Spirax Group PLC GB00BWFGQN14 81,00 07:27:05 Uhr +1,25% +1,0000 98,50 64,50
SPOTIFY TECHNOLOGY S.A. LU1778762911 599,10 12:02:09 Uhr +0,93% +5,500 668,40 312,40
SSAB AB SE0000171100 5,038 07:27:05 Uhr +0,24% +0,0120 6,638 3,772
Stantec Inc. CA85472N1096 93,00 07:27:06 Uhr 0% 0 96,50 70,00
State Street Corp. US8574771031 95,14 07:27:05 Uhr +2,13% +1,980 99,76 66,84
STMicroelectronics N.V. NL0000226223 24,35 13:18:42 Uhr +5,80% +1,335 28,46 16,11
Storebrand ASA NO0003053605 13,47 07:27:06 Uhr -0,66% -0,0900 13,61 9,315
Strategy Inc. US5949724083 295,40 16:24:04 Uhr +7,54% +20,70 522,20 124,05
Straumann Holding AG CH1175448666 97,80 07:27:06 Uhr -0,12% -0,1200 0 0
Stryker Corp. US8636671013 320,70 09:21:22 Uhr +0,98% +3,100 385,70 285,10
Sugi Holdings Co. Ltd. JP3397060009 21,60 07:27:06 Uhr -0,92% -0,2000 23,60 14,90
Sumitomo Forestry Co. Ltd. JP3409800004 10,30 07:27:06 Uhr -1,90% -0,2000 15,13 7,933
Sumitomo Heavy Industries Ltd. JP3405400007 19,80 07:27:05 Uhr 0% 0 22,40 16,60
Sumitomo Metal Mining Co. Ltd. JP3402600005 25,00 07:27:05 Uhr -0,79% -0,2000 28,80 15,00
Sumitomo Mitsui Financ. Group JP3890350006 23,46 07:27:05 Uhr +0,54% +0,1250 25,63 18,18
Sumitomo Mitsui Trust Grp.Inc. JP3892100003 24,60 07:27:06 Uhr +0,82% +0,2000 25,80 18,90
Sumitomo Realty & Dev. Co.Ltd. JP3409000001 37,60 07:27:05 Uhr +1,62% +0,6000 37,60 27,80
Sun Hung Kai Properties Ltd. HK0016000132 10,40 07:27:07 Uhr 0% 0 0 0
Suntory Beverage & Food Ltd. JP3336560002 26,82 07:27:05 Uhr -0,67% -0,1800 34,50 25,90
Svenska Cellulosa AB SE0000112724 11,36 07:27:05 Uhr -0,79% -0,0900 13,67 10,65
Svenska Handelsbanken AB SE0007100599 11,07 07:27:06 Uhr +0,91% +0,1000 12,42 8,872
Sweco AB SE0014960373 15,04 07:27:05 Uhr -0,66% -0,1000 17,76 13,40
Swedish Orphan Biovitrum AB SE0000872095 25,06 07:27:05 Uhr -2,03% -0,5200 30,66 22,98
Swire Properties Ltd. HK0000063609 2,420 07:27:06 Uhr 0% 0 0 0
Swiss Re AG CH0126881561 150,20 07:27:05 Uhr +1,49% +2,200 0 0
Swisscom AG CH0008742519 628,00 07:27:06 Uhr +0,08% +0,5000 0 0
Synchrony Financial US87165B1035 63,72 07:27:05 Uhr +1,40% +0,8800 67,68 37,89
Synopsys Inc. US8716071076 400,45 19:10:36 Uhr +11,25% +40,50 568,80 316,95
Sysmex Corp. JP3351100007 11,10 07:27:07 Uhr +0,91% +0,1000 20,40 10,90
T & D Holdings Inc. JP3539220008 21,40 07:27:07 Uhr -0,93% -0,2000 23,40 14,50
T. Rowe Price Group Inc. US74144T1088 89,31 07:27:06 Uhr +1,98% +1,730 118,32 71,51
Taisei Corp. JP3443600006 58,50 07:27:06 Uhr 0% 0 59,50 37,00
Talanx AG DE000TLX1005 111,30 15:06:56 Uhr +0,82% +0,9000 125,00 70,05
Taylor Wimpey PLC GB0008782301 1,160 07:27:00 Uhr +2,65% +0,0300 2,033 1,110
TE Connectivity PLC IE000IVNQZ81 182,00 07:27:06 Uhr +1,11% +2,000 0 0
Tele2 AB SE0005190238 14,43 07:27:05 Uhr -0,03% -0,0050 15,24 9,218
Telecom Italia S.p.A. IT0003497168 0,4478 07:27:06 Uhr +0,99% +0,0044 0,4686 0,2162
Telenor ASA NO0010063308 14,58 07:27:00 Uhr +0,97% +0,1400 14,77 10,50
Telia Company AB SE0000667925 3,306 07:27:00 Uhr +1,10% +0,0360 3,482 2,582
Terna Rete Elettrica Nazio.SpA IT0003242622 8,416 07:27:05 Uhr +0,07% +0,0060 9,170 7,530
Terumo Corp. JP3546800008 14,60 07:27:06 Uhr -0,68% -0,1000 19,90 13,50
Texas Instruments Inc. US8825081040 153,22 07:27:05 Uhr +0,72% +1,100 205,85 126,30
Thomson Reuters Corp. CA8849038085 144,00 07:27:06 Uhr +0,63% +0,9000 181,55 143,10
Thule Group AB (publ) SE0006422390 23,10 07:27:05 Uhr +0,87% +0,2000 34,16 20,14
TIS Inc. JP3104890003 29,60 07:27:06 Uhr +1,37% +0,4000 30,00 20,80
Tokio Marine Holdings Inc. JP3910660004 36,86 07:27:06 Uhr -0,16% -0,0600 38,63 30,35
Tokyo Century Corp. JP3424950008 11,40 07:27:06 Uhr +0,89% +0,1000 11,40 8,100
Tokyo Electron Ltd. JP3571400005 151,85 21:35:12 Uhr +7,54% +10,65 168,90 108,90
Tokyo Metro Co. Ltd. JP3583900000 10,00 07:27:06 Uhr -0,50% -0,0500 0 0
Tomra Systems ASA NO0012470089 13,42 07:27:00 Uhr +2,60% +0,3400 15,96 10,86
Toppan Holdings Inc. JP3629000005 22,60 07:27:06 Uhr -0,88% -0,2000 30,40 21,60
Toray Industries Inc. JP3621000003 5,586 07:27:05 Uhr -0,21% -0,0120 6,854 4,841
Tosoh Corp. JP3595200001 13,40 07:27:06 Uhr -0,74% -0,1000 13,80 11,30
Trane Technologies PLC IE00BK9ZQ967 339,80 07:27:00 Uhr +0,74% +2,500 408,40 265,00
Travelers Companies Inc.,The US89417E1091 234,20 07:27:05 Uhr +2,18% +5,000 253,90 205,50
Trelleborg AB SE0000114837 34,28 07:27:05 Uhr -0,98% -0,3400 39,08 27,82
Trend Micro Inc. JP3637300009 48,96 07:27:06 Uhr +1,96% +0,9400 74,45 45,30
Trimble Inc. US8962391004 67,98 07:27:05 Uhr -0,35% -0,2400 75,46 48,60
Truist Financial Corp. US89832Q1094 38,60 07:27:06 Uhr +2,77% +1,040 46,64 30,54
U.S. Bancorp US9029733048 42,20 07:27:05 Uhr +3,17% +1,295 51,24 32,29
Ulta Beauty Inc. US90384S3031 449,90 07:27:00 Uhr +1,56% +6,900 458,00 289,90
United Overseas Bank Ltd. SG1M31001969 23,12 07:27:06 Uhr +0,43% +0,1000 27,60 20,72
United Rentals Inc. US9113631090 793,00 07:27:06 Uhr -1,91% -15,40 833,60 489,80
United Urban Investment Corp. JP3045540006 1.050,00 07:27:06 Uhr 0% 0 1.060,00 820,00
Universal Music Group N.V. NL0015000IY2 24,40 07:27:07 Uhr -1,05% -0,2600 28,86 21,98
UOL Group Ltd. SG1S83002349 5,150 07:27:05 Uhr +0,98% +0,0500 5,250 3,580
Veeva System Inc. US9224751084 233,50 07:27:05 Uhr +1,13% +2,600 254,30 181,75
Vend Marketplaces ASA NO0003028904 33,16 07:27:05 Uhr -1,25% -0,4200 35,02 23,46
Verisign Inc. US92343E1029 242,80 08:41:39 Uhr +0,17% +0,4000 261,70 162,25
Verisk Analytics Inc. US92345Y1064 212,00 07:27:05 Uhr -0,19% -0,4000 288,10 212,40
Vestas Wind Systems A/S DK0061539921 15,62 07:27:01 Uhr -0,38% -0,0600 22,16 11,08
Vienna Insurance Group AG AT0000908504 44,10 07:27:00 Uhr +0,34% +0,1500 49,75 28,40
VINCI S.A. FR0000125486 116,65 15:21:54 Uhr +0,30% +0,3500 130,30 96,40
Volvo Car AB SE0021628898 1,720 07:27:06 Uhr +1,60% +0,0270 2,549 1,459
Vonovia SE DE000A1ML7J1 26,14 17:36:37 Uhr -0,65% -0,1700 33,93 24,06
Vulcan Materials Co. US9291601097 250,00 07:27:05 Uhr +0,81% +2,000 278,00 199,00
Wallenius Wilhelmsen ASA NO0010571680 8,055 07:27:07 Uhr -0,25% -0,0200 11,94 5,360
Warehouses De Pauw N.V. BE0974349814 21,06 07:27:06 Uhr -0,19% -0,0400 24,72 18,13
WARNER BROS. DISCOVERY INC. US9344231041 15,47 18:58:42 Uhr +2,02% +0,3060 16,31 6,751
Warner Music Group Corp. US9345502036 28,35 07:27:05 Uhr +0,78% +0,2200 34,87 22,45
Waste Connections Inc. CA94106B1013 147,25 07:27:06 Uhr +0,58% +0,8500 184,55 146,40
Waste Management Inc. US94106L1098 182,92 10:14:49 Uhr +0,99% +1,800 224,35 180,40
Waters Corp. US9418481035 258,20 07:27:06 Uhr +1,02% +2,600 402,50 237,90
Weir Group PLC, The GB0009465807 30,06 07:27:05 Uhr -0,92% -0,2800 31,36 22,86
West Fraser Timber Co. Ltd. CA9528451052 61,65 07:27:07 Uhr -1,83% -1,150 94,80 60,30
West Pharmaceutic.Services Inc US9553061055 218,30 07:27:06 Uhr +0,23% +0,5000 334,00 168,95
Wharf (Holdings) Ltd., The HK0004000045 2,520 07:27:06 Uhr -1,56% -0,0400 2,900 1,990
Wheaton Precious Metals Corp. CA9628791027 88,36 19:32:02 Uhr +0,23% +0,2000 92,30 53,64
Wienerberger AG AT0000831706 28,72 07:27:06 Uhr -0,35% -0,1000 36,86 24,42
Willis Towers Watson PLC IE00BDB6Q211 284,00 07:27:06 Uhr +1,43% +4,000 328,00 256,00
Wix.com Ltd. IL0011301780 154,35 07:27:05 Uhr +2,83% +4,250 237,30 99,54
Wolters Kluwer N.V. NL0000395903 117,20 16:43:24 Uhr +5,82% +6,450 182,65 104,55
Workday Inc. US98138H1014 201,30 07:27:00 Uhr +1,53% +3,040 277,05 180,00
WPP PLC JE00B8KF9B49 4,460 07:27:00 Uhr +0,45% +0,0200 10,90 4,220
WSP Global Inc. CA92938W2022 175,00 07:27:07 Uhr 0% 0 181,00 143,00
Wärtsilä Corp. FI0009003727 25,61 07:27:06 Uhr -0,12% -0,0300 26,48 14,18
Xylem Inc. US98419M1009 120,10 07:27:06 Uhr +1,22% +1,450 127,45 91,26
Yakult Honsha Co. Ltd. JP3931600005 14,30 07:27:06 Uhr 0% 0 21,20 13,80
Yamada Holdings Co. Ltd. JP3939000000 2,840 07:27:06 Uhr 0% 0 2,900 2,500
Yamaha Corp. JP3942600002 5,915 07:27:00 Uhr +0,68% +0,0400 8,030 5,485
Yamaha Motor Co. Ltd. JP3942800008 6,424 07:27:06 Uhr -0,28% -0,0180 8,732 6,034
Yum! Brands, Inc. US9884981013 126,10 07:27:05 Uhr +1,04% +1,300 150,25 116,30
Zabka Group S.A. LU2910446546 5,068 07:27:00 Uhr -2,58% -0,1340 0 0
Zensho Holdings Co. Ltd. JP3429300001 57,00 07:27:06 Uhr +0,89% +0,5000 61,00 45,40
Zimmer Biomet Holdings Inc. US98956P1021 84,86 07:27:05 Uhr +1,51% +1,260 108,00 77,34
Zoetis Inc. US98978V1035 125,14 14:08:16 Uhr +0,66% +0,8200 178,96 124,22
Zscaler Inc. US98980G1022 244,15 18:34:53 Uhr +2,67% +6,350 271,50 150,00
Zurich Insurance Group AG CH0011075394 599,40 07:27:05 Uhr -0,50% -3,000 0 0
Kennzahlen
Historische Kurse