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

Stoxx US 500

Valor 37504714 | Symbol SX50UL

590.52USD-0.86USD-0.15%

22:30:00 29.09.2026

Kursdaten22:30 29.09.2026

Kurs in USD: 590.52
Tagesveränderung relativ: -0.15%
Tagesveränderung absolut: -0.86
Schlusskurs vom 28.09.2026: 591.38
Eröffnung am 29.09.2026: 592.24
Tageshoch: 592.35
Tagestief: 589.18
Letzter Handel: 22:30:00 29.09.2026
Börse: STOXX Indices

Kursentwicklung

Zeitraum	Performance	Hoch	Tief
YTD	+11.98%	602.01	485.98
1 Woche	-1.26%	599.22	589.18
1 Monat	+0.62%	599.22	577.52
3 Monate	+2.15%	602.01	561.51
6 Monate	+16.76%	602.01	492.70
1 Jahr	+13.57%	602.01	485.98
3 Jahre	+79.08%	-	-
5 Jahre	+71.91%	-	-

berechnet mit Vortageskursen

FuW-Artikelmehr

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

Historische Volatilität

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

Stammdaten

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

STOXX US 50002:04 30.09.2026


Carnival Corp	25.11	+13.41%	+2.97	10'746'104	-	-	-	-	-	+12.70%	-
Bloom Energy	291.25	+10.80%	+28.38	3'582'210	-	-	-	-	-	+5.32%	+235.19%
Royal Caribbean	260.67	+7.45%	+18.08	896'431	-	-	-	-	-	+10.98%	-6.54%
Lumentum	973.49	+5.66%	+52.17	3'825	-	-	-	973.88	976.50	+2.94%	+164.11%
Carvana	63.62	+5.21%	+3.15	2'456'077	-	-	-	-	-	-2.72%	-24.62%
Applied Materials	512.01	+5.19%	+25.25	12'473	-	-	-	507.93	509.88	+8.37%	+99.23%
DoorDash	187.10	+4.88%	+8.71	30	-	-	-	169.26	190.82	-2.66%	-17.39%
Corning	158.71	+4.70%	+7.12	1'589'540	-	-	-	-	-	-0.61%	+81.26%
ATI	188.95	+4.58%	+8.28	579'756	-	-	-	-	-	+1.28%	+64.65%
Marvell Tech	263.27	+4.51%	+11.37	29'770	-	-	-	262.47	262.94	+0.35%	+209.80%
Edison Intl	53.56	+4.06%	+2.09	1'852'174	-	-	-	-	-	-2.71%	-10.76%
Oracle	137.79	+3.91%	+5.19	7'420'482	-	-	-	-	-	-7.65%	-29.31%
KLA	196.53	+3.89%	+7.36	6'275	-	-	-	194.25	195.89	+4.36%	+61.74%
Coherent	292.21	+3.46%	+9.76	948'432	-	-	-	-	-	-5.86%	+58.32%
Fabrinet	424.12	+3.45%	+14.16	184'270	-	-	-	-	-	+5.03%	-6.84%
American International Group	75.27	+3.42%	+2.49	2'384'289	-	-	-	-	-	+0.12%	-12.02%
Meta Platforms	738.79	+3.24%	+23.17	28'925	-	-	-	735.61	736.21	+0.30%	+11.92%
Moderna	203.46	+3.13%	+6.18	178'083	-	-	-	191.54	191.83	+11.45%	+589.93%
CIENA	354.92	+3.12%	+10.73	478'363	-	-	-	-	-	-3.70%	+51.76%
Affirm	69.30	+3.11%	+2.09	129	-	-	-	67.06	69.80	-3.44%	-6.89%
Mastec	210.23	+3.01%	+6.14	302'507	-	-	-	-	-	-5.17%	-3.28%
Lam Research	323.86	+2.99%	+9.39	8'432	-	-	-	320.03	324.73	+4.15%	+89.19%
MKS Instruments	266.02	+2.96%	+7.64	39	-	-	-	224.06	290.53	+2.17%	+66.47%
Entegris	154.77	+2.75%	+4.14	133	-	-	-	136.27	170.68	+2.42%	+83.70%
TJX Companies	133.80	+2.73%	+3.55	2'774'234	-	-	-	-	-	+2.30%	-12.90%
Babcock & Wilcox	138.01	+2.72%	+3.66	407'249	-	-	-	-	-	-4.50%	-20.15%
Space Exploration	149.24	+2.59%	+3.77	158'536	-	-	-	149.21	149.24	-3.54%	-
Yandex	237.35	+2.36%	+5.47	75'984	-	-	-	241.29	242.00	+0.52%	+183.56%
Network Appliance	209.18	+2.33%	+4.77	440	-	-	-	190.68	229.04	+8.43%	+95.33%
First Solar	176.93	+2.29%	+3.96	167	-	-	-	175.61	177.13	-11.88%	-32.27%
MACOM Techn	284.27	+2.05%	+5.71	318'235	-	-	-	236.84	288.44	+1.64%	+65.97%
Honeywell	155.44	+2.05%	+3.12	749	-	-	-	153.00	162.00	-7.10%	-
Vistra	140.83	+2.04%	+2.81	913'628	-	-	-	-	-	+0.30%	-12.71%
Nutanix	70.09	+2.02%	+1.39	3'781	-	-	-	63.63	75.78	+1.21%	+35.60%
PG&E	12.18	+1.92%	+0.23	9'712'875	-	-	-	-	-	-5.43%	-24.21%
Xcel Energy	70.69	+1.87%	+1.30	2'149'473	-	-	-	65.72	79.04	-1.90%	-4.29%
Astera Labs	357.84	+1.86%	+6.53	3'151	-	-	-	354.40	361.29	-1.55%	+115.10%
Kroger	60.79	+1.84%	+1.10	2'439'192	-	-	-	-	-	+3.81%	-2.70%
Alliant Energy	64.34	+1.79%	+1.13	1'349'066	-	-	-	60.57	70.52	-0.43%	-1.03%
Boeing	187.68	+1.78%	+3.29	2'580'294	-	-	-	-	-	-5.08%	-13.56%
Vertiv	248.34	+1.76%	+4.30	753'889	-	-	-	-	-	-2.02%	+53.29%
Uber	69.36	+1.76%	+1.20	2'617'985	-	-	-	-	-	-0.76%	-15.11%
Entergy	99.76	+1.69%	+1.66	1'532'086	-	-	-	-	-	-1.38%	+7.93%
Sempra Energy	78.18	+1.68%	+1.29	1'124'512	-	-	-	-	-	-3.46%	-11.45%
Carpenter Techn.Cp.	391.74	+1.67%	+6.44	215'650	-	-	-	-	-	-2.07%	+24.43%
Cardinal Health	223.91	+1.64%	+3.62	363'470	-	-	-	-	-	+0.84%	+8.96%
Constellation Energy	264.58	+1.59%	+4.15	2'068	-	-	-	258.64	261.63	+0.43%	-25.11%
Reddit	145.36	+1.59%	+2.28	1'053'947	-	-	-	-	-	-6.62%	-36.76%
Broadcom	355.10	+1.58%	+5.53	25'667	-	-	-	355.35	355.58	-2.59%	+2.60%
Netflix	70.30	+1.55%	+1.07	61'873	-	-	-	69.80	69.88	-2.58%	-25.02%
Accenture	177.12	+1.52%	+2.65	1'396'694	-	-	-	-	-	-3.59%	-33.98%
PPL	32.58	+1.46%	+0.47	1'996'847	-	-	-	-	-	-0.91%	-6.97%
FirstEnergy	43.64	+1.44%	+0.62	1'113'962	-	-	-	-	-	-2.44%	-2.52%
Edwards Lifesciences	88.08	+1.44%	+1.25	1'059'933	-	-	-	-	-	-0.79%	+3.32%
Publ Svcs Enterpr	67.68	+1.42%	+0.95	1'141'213	-	-	-	-	-	-2.08%	-15.72%
J.B.Hunt Transport	229.28	+1.42%	+3.21	100	-	-	-	201.19	252.10	-3.42%	+17.98%
Aon	275.90	+1.40%	+3.80	528'389	-	-	-	-	-	-3.57%	-21.81%
Extra Space Storage	133.49	+1.37%	+1.81	434'259	-	-	-	-	-	-1.11%	+2.51%
Burlington Strs	270.05	+1.37%	+3.66	375'417	-	-	-	-	-	+5.14%	-6.51%
Revolution Med	204.48	+1.36%	+2.74	11	-	-	-	183.33	205.96	+6.03%	+156.72%
CMS Energy	63.45	+1.36%	+0.85	1'503'024	-	-	-	-	-	-1.28%	-9.27%
CrowdStrike	262.74	+1.35%	+3.49	11'347	-	-	-	263.25	263.71	+5.07%	+124.20%
GE Vernova	962.49	+1.34%	+12.72	311'100	-	-	-	-	-	+1.28%	+47.27%
Southern Co	83.45	+1.34%	+1.10	1'695'935	-	-	-	-	-	-2.00%	-4.30%
Okta	204.88	+1.34%	+2.70	890	-	-	-	204.00	212.00	+4.20%	+136.94%
Twilio	290.78	+1.32%	+3.80	490'063	-	-	-	-	-	+2.20%	+104.43%
Sterling Infra	504.94	+1.32%	+6.58	4	-	-	-	455.43	513.00	-2.25%	+64.89%
Amgen	423.64	+1.32%	+5.51	454	-	-	-	412.50	426.40	+3.27%	+29.43%
DTE Energy	122.39	+1.29%	+1.56	704'805	-	-	-	-	-	-2.41%	-5.11%
Cigna	275.26	+1.26%	+3.43	805'580	-	-	-	-	-	+0.56%	+0.01%
Stryker	278.77	+1.26%	+3.46	621'944	-	-	-	-	-	+1.34%	-20.68%
Cencora	307.60	+1.25%	+3.79	327'271	-	-	-	-	-	-2.17%	-8.93%
Texas Instr	281.69	+1.21%	+3.38	939	-	-	-	279.97	285.07	+3.79%	+62.37%
Zoom Video	88.36	+1.21%	+1.05	55	-	-	-	80.44	88.99	-2.85%	+2.39%
Lennar Corp.	83.01	+1.19%	+0.98	1'019'916	-	-	-	-	-	-0.06%	-19.25%
Woodward	329.78	+1.18%	+3.84	308'726	-	-	-	283.50	379.92	+1.12%	+9.08%
Quanta Services	651.79	+1.15%	+7.43	196'037	-	-	-	-	-	+1.43%	+54.43%
Howmet Aerospc	230.94	+1.15%	+2.62	652'747	-	-	-	-	-	+2.48%	+12.64%
Lattice Semiconduct	125.45	+1.14%	+1.42	2'019	-	-	-	112.49	129.00	+2.38%	+70.49%
WEC Energy Gr	102.58	+1.11%	+1.13	1'020'051	-	-	-	-	-	-0.24%	-2.73%
FTAI Aviat	168.93	+1.10%	+1.83	46	-	-	-	168.00	172.00	-10.97%	-14.18%
Micron	1'065.08	+1.05%	+11.10	84'208	-	-	-	1'068.00	1'068.33	-2.84%	+273.18%
Evergy	78.73	+1.05%	+0.82	961'079	-	-	-	67.24	86.84	-0.68%	+8.61%
Microchip Tech	78.78	+1.04%	+0.81	571	-	-	-	71.91	85.97	+3.90%	+23.63%
United Airlines	112.65	+1.02%	+1.14	1'074	-	-	-	109.84	115.00	-2.22%	+0.74%
Coreweave	85.93	+1.01%	+0.86	90'262	-	-	-	86.15	86.35	-0.96%	+20.00%
Block	74.05	+1.01%	+0.74	1'081'006	-	-	-	-	-	-4.49%	+13.77%
Delta Air Lines	84.87	+1.00%	+0.84	2'136'884	-	-	-	-	-	+1.13%	+22.29%
McKesson	864.82	+1.00%	+8.53	221'247	-	-	-	-	-	-2.96%	+5.43%
C.H.Robinson Wldwde	149.71	+0.99%	+1.47	23	-	-	-	129.06	162.82	+0.10%	-6.87%
Hilton World	323.44	+0.99%	+3.16	419'661	-	-	-	-	-	+4.86%	+12.60%
SanDisk	1'729.76	+0.98%	+16.87	11'860	-	-	-	1'723.00	1'726.70	-8.33%	+628.69%
Eversource En	63.90	+0.98%	+0.62	922'241	-	-	-	-	-	-3.74%	-5.09%
Adobe	233.17	+0.94%	+2.16	7'925	-	-	-	233.95	234.39	-2.13%	-33.38%
Loews	105.93	+0.93%	+0.98	448'130	-	-	-	-	-	+0.02%	+0.59%
CRH	84.53	+0.93%	+0.78	2'181'703	-	-	-	-	-	-3.99%	-32.27%
American Electric	119.30	+0.93%	+1.10	18	-	-	-	117.00	129.94	-0.81%	+3.46%
Newmont	117.09	+0.90%	+1.04	1'466'469	-	-	-	-	-	-7.99%	+17.27%
Centerpoint Energy	36.94	+0.87%	+0.32	1'735'911	-	-	-	-	-	-2.40%	-3.65%
Ameren	100.25	+0.87%	+0.86	929'158	-	-	-	-	-	-1.39%	+0.39%
Marriott Intl	361.62	+0.85%	+3.05	51	-	-	-	348.00	396.20	+3.90%	+16.56%
IDEXX Labs	533.44	+0.83%	+4.38	5	-	-	-	467.31	581.60	+2.29%	-21.15%
WR Berkley	68.22	+0.83%	+0.56	693'265	-	-	-	-	-	+0.07%	-2.71%
Marsh & McLennan	170.42	+0.82%	+1.39	865'474	-	-	-	-	-	+0.24%	-8.14%
Exelon	40.65	+0.82%	+0.33	3'004'863	-	-	-	39.61	40.81	-2.75%	-6.74%
Caterpillar	826.64	+0.82%	+6.69	622'183	-	-	-	-	-	+2.31%	+44.30%
Charles Schwab	99.10	+0.81%	+0.80	2'849'245	-	-	-	-	-	-1.25%	-0.81%
Expedia	266.33	+0.79%	+2.10	794'019	-	-	-	234.57	270.00	-5.12%	-5.99%
Trane Technologies	455.59	+0.78%	+3.53	273'592	-	-	-	-	-	+4.06%	+17.06%
MongoDB	337.19	+0.75%	+2.51	2'557	-	-	-	330.50	335.50	-21.16%	-19.66%
nVent Elec	161.68	+0.74%	+1.18	439'102	-	-	-	-	-	-0.60%	+58.56%
MercadoLibre	1'724.90	+0.73%	+12.49	27	-	-	-	1'700.00	1'770.00	-5.57%	-14.37%
Coupang	13.85	+0.73%	+0.10	2'197'588	-	-	-	-	-	-5.20%	-41.29%
Analog Devices	398.22	+0.71%	+2.79	881	-	-	-	363.45	401.00	+2.01%	+46.84%
Duke Energy	114.21	+0.71%	+0.80	1'264'031	-	-	-	-	-	-1.81%	-2.56%
Flex	113.83	+0.70%	+0.79	25	-	-	-	106.34	114.94	-0.54%	+88.40%
Cummins	521.37	+0.68%	+3.53	278'545	-	-	-	-	-	-0.90%	+2.14%
Amer Wtr Works	129.80	+0.67%	+0.87	541'497	-	-	-	-	-	-3.00%	-0.54%
T Rowe Price	104.51	+0.67%	+0.70	514'422	-	-	-	101.17	108.00	+0.33%	+2.08%
Natera	414.52	+0.67%	+2.75	223	-	-	-	403.11	417.00	+6.04%	+80.94%
Snowflake Inc.	330.31	+0.67%	+2.19	709'364	-	-	-	-	-	-1.87%	+50.58%
Marathon Petroleum	392.03	+0.67%	+2.59	722'446	-	-	-	-	-	+0.60%	+141.06%
General Mills	33.82	+0.65%	+0.22	2'273'364	-	-	-	-	-	-4.60%	-27.27%
Leidos Holdings	123.10	+0.61%	+0.75	436'417	-	-	-	-	-	-0.17%	-31.76%
Brown & Brown	60.60	+0.60%	+0.36	877'870	-	-	-	-	-	-2.95%	-23.96%
Dominion Energy	60.64	+0.60%	+0.36	1'027'067	-	-	-	-	-	-2.87%	+3.50%
Coach	114.12	+0.59%	+0.67	601'178	-	-	-	-	-	+1.36%	-10.68%
F5	438.07	+0.58%	+2.51	196'694	-	-	-	387.52	476.96	-3.37%	+71.62%
Airbnb	156.96	+0.56%	+0.88	580	-	-	-	155.00	157.39	-3.00%	+15.65%
Nisource	39.32	+0.56%	+0.22	1'940'670	-	-	-	-	-	-1.40%	-5.84%
TD SYNNEX	258.19	+0.56%	+1.44	333'716	-	-	-	-	-	-8.85%	+71.86%
Qnity Electronics	125.61	+0.56%	+0.70	225'833	-	-	-	-	-	+0.60%	+53.84%
Ares Management	118.97	+0.53%	+0.63	701'140	-	-	-	-	-	-4.61%	-26.39%
NextEra Energy	75.89	+0.53%	+0.40	2'457'657	-	-	-	-	-	-4.25%	-5.47%
Everpure	130.05	+0.50%	+0.65	980'280	-	-	-	-	-	+17.28%	+94.08%
Progressive	210.52	+0.50%	+1.05	863'738	-	-	-	-	-	+1.73%	-7.55%
Consolidated Edison	103.33	+0.49%	+0.50	619'239	-	-	-	-	-	-0.49%	+4.04%
Veralto	96.65	+0.47%	+0.45	667'263	-	-	-	-	-	+0.90%	-3.14%
Eaton Corp	433.27	+0.43%	+1.86	443'134	-	-	-	-	-	-2.08%	+36.03%
Teradyne	403.02	+0.43%	+1.72	889	-	-	-	395.00	401.20	+1.09%	+108.21%
Equinix	1'015.27	+0.42%	+4.20	1	-	-	-	909.93	1'118.06	-4.15%	+32.51%
Comfort Systems USA	1'665.05	+0.41%	+6.75	58'641	-	-	-	-	-	+2.46%	+78.41%
Iron Mountain	111.50	+0.41%	+0.45	411'013	-	-	-	-	-	-5.61%	+34.42%
XPO	177.37	+0.40%	+0.71	188'286	-	-	-	-	-	-0.17%	+30.51%
Merck & Co.	149.28	+0.40%	+0.59	2'353'542	-	-	-	-	-	-1.08%	+41.82%
ON Semiconductor	75.95	+0.40%	+0.30	1'319	-	-	-	75.00	76.30	+3.19%	+40.26%
CBRE Group	130.84	+0.38%	+0.49	636'441	-	-	-	-	-	-7.24%	-18.63%
CSX Corporation	46.93	+0.36%	+0.17	4	-	-	-	42.43	51.47	+0.73%	+29.46%
Johnson Ctr Int	149.42	+0.36%	+0.53	615'195	-	-	-	-	-	+2.03%	+24.78%
Monolithic Power	1'355.99	+0.35%	+4.79	17	-	-	-	1'338.00	1'481.70	-1.78%	+49.61%
Atmos Energy	157.60	+0.35%	+0.55	326'241	-	-	-	-	-	+0.17%	-5.98%
Old Dominion Freigh	177.46	+0.34%	+0.61	481'588	-	-	-	159.19	200.06	+0.08%	+13.18%
Essex Property Tr	273.93	+0.34%	+0.92	156'453	-	-	-	-	-	-0.30%	+4.68%
Textron	77.63	+0.34%	+0.26	886'902	-	-	-	-	-	-0.32%	-10.94%
Resmed	222.83	+0.33%	+0.73	218'253	-	-	-	-	-	+0.39%	-7.49%
Waste Management	207.09	+0.31%	+0.65	466'524	-	-	-	-	-	-0.28%	-5.74%
Workday	189.17	+0.30%	+0.57	5	-	-	-	169.70	187.40	+0.50%	-11.92%
Linde	473.37	+0.28%	+1.33	1'339	-	-	-	470.00	473.80	+1.82%	+11.02%
Curtiss-Wright	533.85	+0.28%	+1.49	147'351	-	-	-	-	-	-2.98%	-3.16%
Synchrony Finl	71.72	+0.28%	+0.20	782'583	-	-	-	-	-	-1.31%	-14.04%
Public Storage	285.58	+0.28%	+0.79	263'154	-	-	-	-	-	-1.43%	+10.05%
West Pharmaceutical	376.63	+0.26%	+0.98	169'086	-	-	-	-	-	+1.49%	+36.89%
Keysight Tech	360.65	+0.25%	+0.91	375'746	-	-	-	-	-	+3.84%	+77.49%
Ameriprise	497.32	+0.23%	+1.16	177'615	-	-	-	-	-	-2.94%	+1.42%
Arch Cap	95.12	+0.23%	+0.22	1'700'333	-	-	-	92.00	104.04	+0.18%	-0.83%
Guardant Health	177.73	+0.23%	+0.40	431'148	-	-	-	171.00	193.40	+0.32%	+74.01%
Kimberly-Clark	98.99	+0.22%	+0.22	10	-	-	-	98.44	99.92	+0.08%	-1.88%
Chubb	332.08	+0.21%	+0.71	336'835	-	-	-	-	-	-1.10%	+6.39%
Albemarle Co.	107.62	+0.21%	+0.23	560'888	-	-	-	-	-	-7.86%	-23.91%
Take-Two-Interactive	202.78	+0.21%	+0.43	4'935	-	-	-	202.87	203.55	-1.34%	-20.80%
Amazon	246.67	+0.21%	+0.52	39'170	-	-	-	246.11	246.40	-3.26%	+6.87%
Cisco Systems	106.94	+0.19%	+0.20	3'936	-	-	-	106.39	107.05	+0.47%	+38.83%
Costco	924.59	+0.18%	+1.67	357	-	-	-	918.00	924.65	+2.80%	+7.22%
NRG Energy	97.17	+0.18%	+0.17	646'126	-	-	-	-	-	-5.43%	-38.98%
CF Industries	115.71	+0.17%	+0.20	609'332	-	-	-	-	-	-4.05%	+49.61%
Starbucks	95.43	+0.17%	+0.16	10'259	-	-	-	95.14	95.83	+0.34%	+13.32%
Kenvue	17.91	+0.17%	+0.03	4'703'978	-	-	-	-	-	+0.28%	+3.83%
Corteva	77.87	+0.17%	+0.13	1'253'188	-	-	-	-	-	-3.07%	+16.17%
McDonald’s	233.98	+0.16%	+0.38	1'150'086	-	-	-	-	-	-6.54%	-23.44%
Cognizant Techn. Solutions	56.84	+0.16%	+0.09	1'353'328	-	-	-	50.92	62.31	-3.14%	-31.52%
Air Products	279.19	+0.16%	+0.44	502'227	-	-	-	-	-	-3.01%	+13.02%
Thermo Fisher Scientific	679.61	+0.15%	+1.01	407'799	-	-	-	-	-	+3.20%	+17.29%
PepsiCo	128.69	+0.15%	+0.19	10'279	-	-	-	128.62	128.89	-1.91%	-10.33%
Paccar	111.80	+0.13%	+0.15	52	-	-	-	110.00	123.73	-1.84%	+2.09%
Ingersoll Rand	76.48	+0.13%	+0.10	1'149'374	-	-	-	-	-	+3.56%	-3.46%
Prologis	132.61	+0.13%	+0.17	1'701'252	-	-	-	-	-	-2.41%	+3.88%
Invitation Homs	26.57	+0.11%	+0.03	1'166'063	-	-	-	-	-	-2.10%	-4.39%
Aflac	113.66	+0.10%	+0.11	652'325	-	-	-	-	-	-0.82%	+3.07%
Chipotle Mexican Grill	31.88	+0.09%	+0.03	2'831'182	-	-	-	-	-	-2.30%	-13.84%
Heico	230.84	+0.09%	+0.21	78'780	-	-	-	-	-	+0.71%	-8.55%
Parker-Hannifin	970.37	+0.08%	+0.82	135'121	-	-	-	-	-	+0.57%	+10.40%
Mid-Amer Apt Cmntys	118.43	+0.08%	+0.09	288'161	-	-	-	-	-	-0.60%	-14.74%
Philip Morris Intl.	193.90	+0.07%	+0.14	1'372'236	-	-	-	-	-	+1.93%	+20.89%
Waters	443.26	+0.07%	+0.32	178'626	-	-	-	-	-	+4.12%	+16.70%
Rockwell Automation	431.53	+0.07%	+0.31	119'118	-	-	-	-	-	+1.02%	+10.91%
NXP	236.47	+0.06%	+0.15	332	-	-	-	214.97	241.37	-0.46%	+8.94%
Tyson Foods	50.98	+0.06%	+0.03	1'065'768	-	-	-	-	-	-1.62%	-13.03%
Western Digital	453.48	+0.06%	+0.25	3'318	-	-	-	450.10	452.05	-2.39%	+163.24%
VICI Properties	23.20	+0.04%	+0.01	3'341'535	-	-	-	-	-	-3.25%	-17.50%
Illumina	272.00	+0.04%	+0.10	245	-	-	-	245.09	298.51	+9.92%	+107.38%
Xylem	100.93	+0.02%	+0.02	655'617	-	-	-	-	-	-6.42%	-25.88%
Union Pacific	274.15	+0.02%	+0.05	559'254	-	-	-	-	-	-0.09%	+18.52%
Masco	68.37	+0.01%	+0.01	575'790	-	-	-	-	-	-2.27%	+7.74%
Travelers	363.21	+0.01%	+0.05	394'596	-	-	-	-	-	+0.33%	+25.22%
Paychex	99.31	+0.01%	+0.01	9	-	-	-	89.63	104.90	-13.29%	-11.47%
Apollo Global Management	119.00	+0.00%	+0.00	878'920	-	-	-	-	-	-4.15%	-17.79%
Automatic Data Proc	261.80	+0.00%	+0.00	729'182	-	-	-	230.28	288.64	-2.91%	+1.78%
Capital One	196.46	+0.00%	+0.00	767'521	-	-	-	-	-	-2.04%	-18.94%
Pfizer	28.72	+0.00%	+0.00	7'475'572	-	-	-	-	-	+2.83%	+15.34%
Goldman Sachs	916.24	-0.00%	-0.04	497'100	-	-	-	-	-	-3.50%	+4.24%
CME Group	263.22	-0.01%	-0.02	1'000	-	-	-	255.60	285.72	-1.49%	-3.61%
Eli Lilly	1'184.63	-0.01%	-0.15	521'200	-	-	-	-	-	+1.24%	+10.23%
D.R. Horton	139.40	-0.01%	-0.02	720'933	-	-	-	-	-	-3.27%	-3.21%
Norfolk Southern Corp	313.00	-0.02%	-0.05	198'664	-	-	-	-	-	-0.32%	+8.41%
Markel	1'740.09	-0.02%	-0.31	16'297	-	-	-	-	-	-1.32%	-19.05%
US Foods Holdng	93.70	-0.02%	-0.02	507'899	-	-	-	-	-	-0.53%	+24.40%
Welltower	232.90	-0.03%	-0.06	683'614	-	-	-	-	-	+1.09%	+25.48%
Jabil	318.84	-0.03%	-0.09	417'790	-	-	-	-	-	+3.19%	+39.83%
Abbott Laboratories	100.95	-0.03%	-0.03	2'146'865	-	-	-	-	-	-2.64%	-19.43%
Vivmark Resid	61.35	-0.03%	-0.02	1'335'403	-	-	-	-	-	-1.60%	-2.68%
Southern Copper	202.55	-0.04%	-0.08	228'254	-	-	-	-	-	-1.74%	+45.53%
Crown Castle	67.07	-0.04%	-0.03	1'100'848	-	-	-	-	-	-7.32%	-24.53%
Dexcom	86.64	-0.05%	-0.04	4	-	-	-	77.90	94.60	-3.23%	+30.54%
AMD (Advanced Micro Devices)	607.57	-0.05%	-0.30	53'010	-	-	-	603.76	604.65	-2.60%	+183.70%
Microsoft	508.96	-0.05%	-0.26	17'265	-	-	-	508.36	508.94	+2.20%	+5.24%
Datadog	268.56	-0.05%	-0.14	670	-	-	-	264.00	270.99	+8.52%	+97.49%
KKR & Co	93.18	-0.06%	-0.06	1'135'962	-	-	-	-	-	-5.34%	-26.91%
Colgate-Palmolive	86.46	-0.07%	-0.06	1'296'363	-	-	-	-	-	-0.68%	+9.42%
Intel	115.93	-0.09%	-0.10	195'653	-	-	-	115.94	116.04	-6.40%	+214.17%
Sysco	78.49	-0.10%	-0.08	1'373'964	-	-	-	-	-	-0.23%	+6.51%
Agilent	175.03	-0.10%	-0.18	630'358	-	-	-	-	-	+4.65%	+28.63%
GE Aerospace	317.89	-0.11%	-0.35	1'536'774	-	-	-	-	-	-0.42%	+3.20%
Simon Property Group	204.28	-0.12%	-0.25	370'247	-	-	-	-	-	-0.81%	+10.36%
SoFi	15.91	-0.13%	-0.02	1'020'641	-	-	-	15.62	15.63	-7.28%	-39.23%
Tenet Healthcare	257.60	-0.13%	-0.33	148'841	-	-	-	-	-	-1.70%	+29.63%
Constellation Brand	112.77	-0.13%	-0.15	532'703	-	-	-	-	-	-4.10%	-18.26%
Berkshire Hathaway B	502.35	-0.15%	-0.74	1'173'967	-	-	-	-	-	-0.23%	-0.06%
Ventas	86.91	-0.15%	-0.13	1'065'239	-	-	-	-	-	+0.06%	+12.32%
The Hartford	125.85	-0.15%	-0.19	625'669	-	-	-	-	-	-2.24%	-8.67%
Lyondellbasell	58.18	-0.15%	-0.09	987'254	-	-	-	-	-	-1.79%	+34.36%
Warner Brothers Discovery	30.85	-0.16%	-0.05	1'814	-	-	-	30.83	30.95	+0.06%	+7.04%
STERIS	210.65	-0.17%	-0.35	193'405	-	-	-	-	-	+0.89%	-16.91%
Credo Tech	192.35	-0.17%	-0.32	18'123	-	-	-	191.84	195.63	-0.11%	+33.68%
Coeur Mining	17.84	-0.17%	-0.03	5'654'259	-	-	-	-	-	-12.93%	+0.06%
Disney	105.41	-0.17%	-0.18	1'880'875	-	-	-	-	-	+1.53%	-7.35%
Vertex	526.73	-0.18%	-0.94	21	-	-	-	466.40	529.99	+2.28%	+16.18%
Huntington Bancshs	15.27	-0.20%	-0.03	5'772'501	-	-	-	15.07	16.71	-2.68%	-11.99%
Carlisle Cos	325.66	-0.20%	-0.66	87'987	-	-	-	-	-	-0.88%	+1.81%
Robinhood	116.22	-0.21%	-0.24	51'447	-	-	-	119.22	119.44	-6.46%	+2.76%
Fortinet	175.96	-0.21%	-0.37	500	-	-	-	160.04	192.13	+0.98%	+121.58%
General Motors	80.47	-0.21%	-0.17	1'732'907	-	-	-	-	-	-3.57%	-1.05%
Lowe's	187.26	-0.21%	-0.40	826'981	-	-	-	-	-	-4.50%	-22.35%
Expedit Intl Wash	188.16	-0.22%	-0.42	240'856	-	-	-	-	-	+0.35%	+26.27%
HCA Healthcare	431.63	-0.22%	-0.97	240'820	-	-	-	-	-	-1.48%	-7.55%
Ulta Beauty	547.89	-0.23%	-1.24	154'846	-	-	-	523.15	587.00	-1.08%	-9.44%
Regeneron	750.51	-0.23%	-1.74	62	-	-	-	683.14	765.43	-6.64%	-2.77%
Northrop Grumman	504.61	-0.24%	-1.19	234'434	-	-	-	-	-	-1.03%	-11.50%
Labcorp s	308.81	-0.25%	-0.76	240'499	-	-	-	-	-	-0.88%	+23.09%
Royal Pharm	58.22	-0.26%	-0.15	906	-	-	-	53.23	63.50	-0.51%	+50.67%
Palantir	186.97	-0.27%	-0.51	10'935	-	-	-	186.30	186.62	+1.07%	+5.19%
Devon Energy	46.60	-0.28%	-0.13	2'098'966	-	-	-	-	-	-0.70%	+27.22%
Monster Beverage	41.74	-0.29%	-0.12	4'165'568	-	-	-	41.00	42.04	-5.71%	+8.88%
Copart	27.14	-0.29%	-0.08	315	-	-	-	26.00	27.38	-5.75%	-30.68%
American Express	305.40	-0.30%	-0.93	1'172'553	-	-	-	-	-	+0.11%	-17.45%
Zimmer	91.34	-0.31%	-0.28	436'211	-	-	-	-	-	-2.81%	+1.58%
IBM	219.99	-0.31%	-0.68	1'291'835	-	-	-	-	-	-4.92%	-25.73%
BlackRock	1'067.94	-0.31%	-3.31	113'458	-	-	-	-	-	+0.12%	-0.22%
Kimco Realty	22.42	-0.31%	-0.07	1'357'871	-	-	-	-	-	-0.58%	+10.61%
Amphenol	84.34	-0.33%	-0.28	3'318'428	-	-	-	-	-	+1.81%	+24.82%
UPS	93.93	-0.34%	-0.32	1'014'900	-	-	-	-	-	-2.02%	-5.30%
Roku	152.14	-0.35%	-0.53	101	-	-	-	138.09	166.77	-1.37%	+40.23%
Sun Communities	111.89	-0.35%	-0.39	415'899	-	-	-	-	-	-1.65%	-9.70%
Digital Realty	176.56	-0.35%	-0.62	410'484	-	-	-	-	-	-4.90%	+14.12%
AMETEK	250.78	-0.35%	-0.89	427'048	-	-	-	-	-	+2.19%	+22.15%
SBA Communctns	162.81	-0.38%	-0.62	265'878	-	-	-	146.24	200.81	-7.41%	-15.83%
Realty Income	55.14	-0.38%	-0.21	1'968'740	-	-	-	-	-	-2.46%	-2.18%
RTX	186.94	-0.38%	-0.72	1'383'823	-	-	-	-	-	-2.12%	+1.93%
American Tower	167.35	-0.39%	-0.65	832'607	-	-	-	-	-	-4.51%	-4.68%
Citigroup	130.80	-0.39%	-0.51	2'059'698	-	-	-	-	-	-1.26%	+12.09%
Wabtec	291.23	-0.39%	-1.14	181'851	-	-	-	-	-	+0.52%	+36.44%
Coca-Cola	86.84	-0.39%	-0.34	4'294'618	-	-	-	-	-	-2.00%	+24.22%
Yum Brands	137.73	-0.40%	-0.55	535'903	-	-	-	-	-	-1.42%	-8.96%
Wells Fargo	80.48	-0.41%	-0.33	3'383'427	-	-	-	-	-	-3.21%	-13.65%
Morgan Stanley	192.76	-0.45%	-0.88	1'977'631	-	-	-	-	-	-3.71%	+8.58%
EMC	762.03	-0.46%	-3.49	80'536	-	-	-	-	-	+0.73%	+24.56%
Williams-Sonoma	229.96	-0.46%	-1.07	215'217	-	-	-	-	-	-1.17%	+28.76%
Live Nation	171.09	-0.47%	-0.80	406'337	-	-	-	-	-	+0.74%	+20.06%
Kraft Heinz	23.45	-0.47%	-0.11	2'775'773	-	-	-	-	-	-2.29%	-3.30%
Permian Res	21.20	-0.47%	-0.10	2'515'437	-	-	-	-	-	-0.42%	+51.10%
Intercont Exch	152.19	-0.47%	-0.72	707'752	-	-	-	-	-	-0.48%	-6.03%
Elevance Health	392.73	-0.47%	-1.86	336'920	-	-	-	-	-	-2.41%	+12.03%
Southwest Airlines	42.08	-0.47%	-0.20	1'028'493	-	-	-	-	-	+0.00%	+1.81%
Republic Services	211.92	-0.47%	-1.01	454'454	-	-	-	-	-	-0.92%	-0.00%
Valero Energy	387.72	-0.47%	-1.85	642'671	-	-	-	-	-	+2.81%	+138.17%
CDW	129.71	-0.48%	-0.62	82	-	-	-	116.06	143.57	-12.02%	-4.77%
ConocoPhillips	125.44	-0.48%	-0.60	2'207'276	-	-	-	-	-	+0.14%	+34.00%
Procter & Gamble	148.32	-0.48%	-0.71	2'094'973	-	-	-	-	-	+0.07%	+3.50%
JPMorgan Chase	334.98	-0.48%	-1.61	2'226'866	-	-	-	-	-	-1.48%	+3.96%
GE HealthCare	66.46	-0.48%	-0.32	1'312	-	-	-	65.65	72.29	+0.29%	-18.97%
Cincinnati Financl	161.13	-0.49%	-0.79	193'211	-	-	-	144.55	179.76	-2.83%	-1.34%
Cloudflare	352.26	-0.49%	-1.73	457'055	-	-	-	-	-	-0.21%	+78.68%
Blackstone	114.00	-0.49%	-0.56	1'315'703	-	-	-	-	-	-8.07%	-26.04%
Akamai Technologies	108.45	-0.50%	-0.54	607	-	-	-	107.00	108.23	-8.36%	+24.30%
Veeva Systems	278.57	-0.50%	-1.39	334'287	-	-	-	-	-	+6.77%	+24.79%
Alnylam Pharmaceuticals	254.07	-0.51%	-1.29	290'607	-	-	-	233.02	279.02	+0.96%	-36.11%
Visa	365.88	-0.51%	-1.86	1'932'667	-	-	-	-	-	+1.06%	+4.33%
Williams Companies	68.63	-0.51%	-0.35	1'754'523	-	-	-	-	-	-3.31%	+14.17%
Intuit	268.03	-0.51%	-1.37	478	-	-	-	267.30	269.42	-8.32%	-59.54%
O'Reilly Auto	86.07	-0.51%	-0.44	5	-	-	-	83.90	93.67	+0.29%	-5.64%
Centene	62.21	-0.51%	-0.32	934'904	-	-	-	-	-	-1.72%	+51.18%
Phillips 66	252.25	-0.51%	-1.30	601'704	-	-	-	-	-	-1.76%	+95.48%
Mettler-Toledo	1'537.33	-0.51%	-7.93	36'418	-	-	-	-	-	+3.12%	+10.27%
L3Harris Tech	236.47	-0.52%	-1.23	747'952	-	-	-	-	-	-1.43%	-19.45%
Zscaler	198.35	-0.52%	-1.03	781	-	-	-	197.50	200.00	-5.63%	-11.81%
Boston Scientific	43.88	-0.52%	-0.23	3'595'879	-	-	-	-	-	-2.32%	-53.98%
SS&C Tech s	77.59	-0.53%	-0.41	337'060	-	-	-	71.24	84.51	-2.11%	-11.24%
Packaging Corp Amer	233.28	-0.53%	-1.24	179'629	-	-	-	-	-	-2.08%	+13.12%
Pulte Group	118.50	-0.53%	-0.63	349'324	-	-	-	-	-	-3.10%	+1.06%
NVR	6'234.63	-0.53%	-33.26	5'884	-	-	-	-	-	-1.65%	-14.51%
Alphabet	340.92	-0.53%	-1.83	98'694	-	-	-	344.64	344.94	-2.92%	+8.92%
Danaher	226.11	-0.54%	-1.22	1'016'704	-	-	-	-	-	+2.27%	-1.23%
Alphabet	337.32	-0.54%	-1.84	62'554	-	-	-	340.95	341.49	-2.90%	+7.50%
General Dynamics	332.34	-0.54%	-1.82	522'922	-	-	-	-	-	-3.22%	-1.28%
MSCI	539.76	-0.55%	-2.96	191'285	-	-	-	-	-	-1.66%	-5.92%
International Flavors and Fragrances	85.25	-0.55%	-0.47	689'448	-	-	-	-	-	-0.63%	+26.50%
WW Grainger	1'248.67	-0.56%	-7.02	74'129	-	-	-	-	-	-1.57%	+23.75%
Coca-Cola EuPac	102.29	-0.56%	-0.58	1'838	-	-	-	102.89	103.07	-0.02%	+12.78%
Snap-On	367.08	-0.58%	-2.13	66'173	-	-	-	-	-	-1.27%	+6.52%
Royal Gold	238.93	-0.58%	-1.39	6	-	-	-	218.73	266.76	-7.50%	+7.49%
3M	168.49	-0.58%	-0.99	734'052	-	-	-	-	-	-0.48%	+5.24%
Principal Financial Group	113.97	-0.58%	-0.67	408'552	-	-	-	102.00	134.76	+0.33%	+29.20%
Kinder Morgan EP	30.45	-0.59%	-0.18	3'531'652	-	-	-	-	-	-2.62%	+10.77%
Altria Group	68.72	-0.59%	-0.41	1'627'538	-	-	-	-	-	+0.12%	+19.18%
Synopsys	415.09	-0.60%	-2.52	1'506	-	-	-	407.00	417.00	+1.43%	-11.63%
Gilead	151.28	-0.61%	-0.93	35	-	-	-	137.45	166.07	-0.91%	+23.25%
Fortive	55.41	-0.63%	-0.35	559'894	-	-	-	-	-	-0.97%	+0.36%
Intuitive Surgical	412.18	-0.63%	-2.61	92	-	-	-	409.71	412.43	+2.51%	-27.22%
Home Depot	288.04	-0.64%	-1.85	1'590'142	-	-	-	-	-	-5.67%	-16.29%
Ford	12.30	-0.65%	-0.08	5'200'219	-	-	-	-	-	-6.11%	-6.25%
Metlife	95.20	-0.65%	-0.62	931'867	-	-	-	-	-	-0.75%	+20.60%
Charter Comm	110.67	-0.66%	-0.73	157	-	-	-	105.00	119.94	-5.62%	-46.98%
DuPont de Nemou	130.12	-0.66%	-0.86	258'384	-	-	-	-	-	-1.27%	+7.89%
Honeywell Tech	210.13	-0.66%	-1.39	300	-	-	-	190.22	214.80	-0.81%	+7.71%
EOG Resources	139.66	-0.69%	-0.97	913'420	-	-	-	-	-	+0.10%	+33.00%
Diamondback Eng	183.95	-0.69%	-1.28	151	-	-	-	168.32	206.19	-0.30%	+22.36%
Church & Dwight	94.95	-0.70%	-0.67	564'565	-	-	-	-	-	-1.22%	+13.24%
Sherwin-Williams Co	330.44	-0.71%	-2.35	447'591	-	-	-	-	-	+0.64%	+1.98%
Dell	539.59	-0.71%	-3.84	1'234'078	-	-	-	-	-	-1.70%	+328.65%
Humana	386.87	-0.71%	-2.76	273'041	-	-	-	-	-	+4.00%	+51.04%
Biogen	227.07	-0.71%	-1.62	374'517	-	-	-	225.00	227.96	+0.76%	+29.02%
PayPal	53.89	-0.72%	-0.39	497	-	-	-	53.81	54.00	+1.89%	-7.69%
ExxonMobil	161.35	-0.72%	-1.17	2'987'339	-	-	-	-	-	+1.66%	-
Nvidia	227.21	-0.72%	-1.65	119'275	-	-	-	227.88	228.02	-0.73%	+21.83%
Iqvia	268.99	-0.73%	-1.98	331'949	-	-	-	-	-	-0.41%	+19.33%
A J Gallagher	227.75	-0.75%	-1.71	603'591	-	-	-	-	-	-1.17%	-11.99%
FedEx	287.47	-0.75%	-2.18	477'863	-	-	-	-	-	-2.86%	+49.28%
UnitedHealth	374.94	-0.76%	-2.89	878'829	-	-	-	-	-	+0.53%	+13.58%
Amcor	42.46	-0.77%	-0.33	893'726	-	-	-	-	-	-1.80%	+1.82%
Spotify	493.66	-0.77%	-3.85	289'665	-	-	-	-	-	-1.52%	-14.99%
Cadence Design	324.17	-0.77%	-2.53	1	-	-	-	290.19	347.42	+7.00%	+3.71%
Verisign	279.84	-0.79%	-2.23	9	-	-	-	246.71	306.52	-6.54%	+15.18%
Raymond James Finl	159.85	-0.81%	-1.31	242'110	-	-	-	-	-	+0.29%	-0.46%
Viatris	18.12	-0.82%	-0.15	1	-	-	-	18.03	18.21	+5.47%	+45.54%
Mastercard	563.58	-0.82%	-4.68	857'042	-	-	-	-	-	+1.38%	-1.28%
Nasdaq OMX	91.85	-0.83%	-0.77	102	-	-	-	91.30	92.55	-2.80%	-5.44%
AppLovin	305.66	-0.84%	-2.58	26'369	-	-	-	300.35	301.00	-7.02%	-54.64%
United Therapeutics	481.47	-0.84%	-4.07	119'227	-	-	-	364.00	528.63	-3.24%	-1.19%
Ball	56.65	-0.84%	-0.48	507'177	-	-	-	-	-	-5.54%	+6.95%
Ecolab	277.87	-0.84%	-2.36	388'643	-	-	-	-	-	+0.60%	+5.85%
TransDigm	1'099.79	-0.85%	-9.43	134'310	-	-	-	-	-	-1.14%	-17.30%
CVS Health	87.10	-0.85%	-0.75	2'218'339	-	-	-	-	-	+0.00%	+9.75%
Teledyne Tech	605.59	-0.86%	-5.24	95'544	-	-	-	-	-	-1.17%	+18.57%
Weyerhaeuser	19.55	-0.86%	-0.17	1'719'193	-	-	-	-	-	-9.24%	-17.48%
Salesforce	225.31	-0.86%	-1.96	3'109'835	-	-	-	-	-	-3.42%	-14.95%
Comcast	21.60	-0.87%	-0.19	1'086	-	-	-	21.60	21.95	-3.66%	-23.03%
Seagate Technology	913.45	-0.87%	-8.06	1'106	-	-	-	908.01	915.00	-0.69%	+231.69%
Cheniere Energy	267.29	-0.88%	-2.36	504'981	-	-	-	-	-	-2.08%	+37.50%
S&P Global	392.45	-0.88%	-3.47	395'840	-	-	-	-	-	-2.48%	-24.90%
Carrier Global	55.38	-0.88%	-0.49	2'121'384	-	-	-	-	-	+0.22%	+4.81%
Prudential Weal	115.06	-0.89%	-1.03	483'288	-	-	-	-	-	-2.21%	+1.93%
Corpay	392.70	-0.89%	-3.53	193'659	-	-	-	-	-	-0.06%	+30.50%
Amrize	37.71	-0.89%	-0.34	651'900	-	-	-	-	-	-3.31%	-30.27%
PNC Finl Ser	221.65	-0.90%	-2.02	475'370	-	-	-	-	-	-2.77%	+6.19%
Bank of America	54.96	-0.92%	-0.51	8'767'906	-	-	-	-	-	-2.21%	-0.07%
Genuine Parts Co	126.95	-0.92%	-1.18	209'530	-	-	-	-	-	-2.04%	+3.24%
Northern Trust	172.94	-0.92%	-1.61	168	-	-	-	168.51	172.19	-0.27%	+26.61%
Coinbase	190.02	-0.92%	-1.77	51'747	-	-	-	192.51	192.95	-5.50%	-15.97%
PPG Industries	106.02	-0.93%	-0.99	552'258	-	-	-	-	-	-1.62%	+3.47%
Dover	189.70	-0.93%	-1.78	309'334	-	-	-	-	-	+1.69%	-2.84%
Priceline	162.34	-0.93%	-1.53	1'258	-	-	-	161.73	162.42	-1.14%	-24.22%
Allstate	225.42	-0.94%	-2.13	842'728	-	-	-	-	-	-1.78%	+8.30%
Palo Alto Networks	388.41	-0.94%	-3.68	4'529	-	-	-	385.00	389.54	+3.69%	+110.86%
AerCap Hold	145.10	-0.96%	-1.41	471'520	-	-	-	-	-	+0.61%	+0.93%
Chevron	204.38	-0.96%	-1.99	1'600'950	-	-	-	-	-	+0.97%	+34.10%
Darden Restaurants	195.11	-0.97%	-1.91	402'169	-	-	-	-	-	-8.63%	+6.03%
Bank of N.Y. Mellon	146.98	-0.98%	-1.46	1'318'449	-	-	-	-	-	-2.12%	+26.61%
Te Connect	212.59	-0.99%	-2.12	463'294	-	-	-	-	-	-0.42%	-6.56%
Dow Chemieunternehmen	27.61	-1.00%	-0.28	2'339'904	-	-	-	-	-	-2.09%	+18.09%
Arista Networks	202.86	-1.01%	-2.06	1'117'045	-	-	-	-	-	-1.14%	+54.82%
Becton Dickinson	181.97	-1.01%	-1.86	356'815	-	-	-	-	-	-0.56%	-6.23%
Interactive Brokers	86.18	-1.03%	-0.90	2'366	-	-	-	86.20	86.76	-6.20%	+34.01%
Casey's Gen Stor	599.90	-1.05%	-6.34	26	-	-	-	591.50	637.00	+2.58%	+8.54%
Fastenal	49.96	-1.05%	-0.53	381	-	-	-	48.78	54.22	-0.24%	+24.50%
Otis Worldwide	65.63	-1.06%	-0.70	1'272'260	-	-	-	-	-	-3.60%	-24.87%
State Street	177.78	-1.08%	-1.95	852'658	-	-	-	-	-	-1.37%	+37.80%
US Bancorp	58.14	-1.09%	-0.64	2'461'244	-	-	-	-	-	-2.19%	+8.96%
Verisk Anlytcs	165.94	-1.09%	-1.83	210	-	-	-	145.96	193.18	-3.49%	-25.82%
Reliance	387.19	-1.11%	-4.34	64'922	-	-	-	-	-	+0.06%	+34.04%
AbbVie	263.29	-1.12%	-2.99	1'232'657	-	-	-	-	-	-0.72%	+15.23%
Ross Stores	234.40	-1.13%	-2.69	523'770	-	-	-	233.01	259.43	+0.81%	+30.12%
Lockheed Martin	512.21	-1.14%	-5.89	584'938	-	-	-	-	-	-1.94%	+5.90%
Moody's	454.82	-1.14%	-5.26	243'013	-	-	-	-	-	-3.08%	-10.97%
ServiceNow	129.94	-1.15%	-1.51	1'834'696	-	-	-	-	-	-5.15%	-15.18%
Ffth Thrd Bancorp	50.97	-1.16%	-0.60	1'726'894	-	-	-	-	-	-3.39%	+8.89%
Ovintiv	58.83	-1.18%	-0.70	544'853	-	-	-	-	-	+0.02%	+50.11%
First Ctzns Bancshs	2'073.46	-1.18%	-24.77	14'447	-	-	-	1'710.03	3'296.80	+0.26%	-3.39%
Brdrdg Fncl Sol	160.95	-1.21%	-1.97	300'235	-	-	-	-	-	-1.27%	-27.88%
Willis Towers Watson	288.57	-1.21%	-3.54	152	-	-	-	237.83	314.79	-4.36%	-12.18%
Axon	419.58	-1.22%	-5.17	501	-	-	-	410.00	429.00	-8.65%	-26.12%
Archer Dan Mid	79.40	-1.22%	-0.98	795'893	-	-	-	-	-	-3.57%	+38.11%
Estée Lauder	94.37	-1.26%	-1.20	530'626	-	-	-	-	-	-5.90%	-9.88%
Target Corporation	156.43	-1.26%	-2.00	1'000'451	-	-	-	-	-	-1.63%	+60.03%
Omnicom Group	74.14	-1.28%	-0.96	862'535	-	-	-	-	-	-1.59%	-8.19%
AutoZone	2'875.97	-1.28%	-37.31	56'028	-	-	-	-	-	-0.65%	-15.20%
Roper Tech	349.45	-1.29%	-4.55	122	-	-	-	319.62	352.50	-3.96%	-21.49%
Tesla	352.84	-1.29%	-4.61	178'866	-	-	-	350.31	350.59	-6.88%	-21.54%
Incyte	123.20	-1.30%	-1.62	678'061	-	-	-	110.63	135.03	-2.94%	+24.73%
Roivant Sci	36.50	-1.30%	-0.48	2'275'466	-	-	-	33.29	40.16	-4.50%	+68.20%
Garmin	290.23	-1.30%	-3.82	233'047	-	-	-	-	-	+1.95%	+43.08%
John Deere	680.50	-1.32%	-9.09	295'780	-	-	-	-	-	-3.22%	+46.16%
Motorola	446.12	-1.32%	-5.96	172'765	-	-	-	-	-	-2.32%	+16.38%
Expand Enrgy	84.18	-1.32%	-1.13	2	-	-	-	76.06	85.94	-3.27%	-23.72%
M and T Bank	217.50	-1.33%	-2.94	352'825	-	-	-	-	-	-2.65%	+7.95%
Emerson Electric	157.24	-1.35%	-2.15	804'397	-	-	-	-	-	+1.98%	+18.47%
Regions Financial	26.89	-1.36%	-0.37	2'663'724	-	-	-	-	-	-3.65%	-0.77%
Jacobs Sltns	136.48	-1.37%	-1.89	230'544	-	-	-	-	-	-4.64%	+3.03%
Keurig Dr. Pepper	31.03	-1.37%	-0.43	3'923'621	-	-	-	28.27	31.31	-1.52%	+10.78%
Keybank	20.12	-1.37%	-0.28	3'099'570	-	-	-	-	-	-1.76%	-2.52%
Truist	46.44	-1.38%	-0.65	2'549'606	-	-	-	-	-	-3.39%	-5.63%
Vulcan Material	242.75	-1.38%	-3.40	339'050	-	-	-	-	-	-2.07%	-14.89%
Dollar General	122.64	-1.39%	-1.73	532'157	-	-	-	-	-	+0.01%	-7.63%
Citzns Finl	63.89	-1.40%	-0.91	1'114'705	-	-	-	-	-	-2.44%	+9.38%
Cintas	197.74	-1.42%	-2.84	109	-	-	-	181.08	224.69	-0.53%	+5.14%
Targa Resources	273.49	-1.42%	-3.94	313'025	-	-	-	-	-	-3.07%	+48.23%
Hubbell	459.09	-1.42%	-6.63	148'768	-	-	-	-	-	+0.06%	+3.37%
Mondelez	59.32	-1.43%	-0.86	5	-	-	-	58.68	59.67	-2.88%	+10.20%
Fiserv	45.36	-1.43%	-0.66	181	-	-	-	45.00	46.30	-1.61%	-32.47%
Atlassian	175.96	-1.45%	-2.58	2'299	-	-	-	174.30	175.90	-6.73%	+8.52%
LPL Financial	308.05	-1.48%	-4.63	50	-	-	-	250.62	345.18	+0.18%	-13.75%
Sunbelt Rentals Hld	73.78	-1.48%	-1.11	944'889	-	-	-	-	-	-2.50%	-
Verizon	45.98	-1.50%	-0.70	5'808'960	-	-	-	-	-	-1.01%	+12.89%
IonQ	43.91	-1.50%	-0.67	3'787'100	-	-	-	-	-	+7.78%	-2.14%
Ferguson Enterprises	223.87	-1.51%	-3.43	373'032	-	-	-	-	-	+1.22%	+0.56%
Nike	35.84	-1.51%	-0.55	5'350'581	-	-	-	-	-	-0.72%	-43.75%
PTC	137.56	-1.52%	-2.13	461'716	-	-	-	123.01	158.89	-1.74%	-21.04%
Smurfit Westrock	44.38	-1.53%	-0.69	1'130'859	-	-	-	-	-	-4.46%	+14.77%
Strategy	154.67	-1.57%	-2.47	168'291	-	-	-	157.06	157.44	-7.57%	+1.79%
Zoetis	70.30	-1.58%	-1.13	1'298'295	-	-	-	-	-	-3.51%	-44.13%
Bristol-Myers	62.86	-1.60%	-1.02	4'100'662	-	-	-	-	-	+0.98%	+16.54%
Johnson & Johnson	267.57	-1.61%	-4.38	1'736'927	-	-	-	-	-	-0.60%	+29.29%
Global Payments	83.33	-1.62%	-1.37	439'117	-	-	-	-	-	-1.71%	+7.66%
Roblox	41.18	-1.62%	-0.68	3'107'599	-	-	-	-	-	-17.43%	-49.18%
Freeport-McMoRan	70.79	-1.63%	-1.17	2'183'995	-	-	-	-	-	-4.79%	+39.38%
AT&T	24.48	-1.69%	-0.42	11'353'962	-	-	-	-	-	-2.47%	-1.45%
Insmed	115.63	-1.73%	-2.04	476'083	-	-	-	104.26	127.38	-4.30%	-33.56%
Tractor Supply	31.51	-1.75%	-0.56	2'842'146	-	-	-	28.72	32.10	-4.05%	-36.99%
Walmart	106.80	-1.78%	-1.93	4'678	-	-	-	106.63	107.08	-3.01%	-4.14%
Qualcomm	184.10	-1.80%	-3.38	19'570	-	-	-	183.20	183.81	-7.15%	+7.63%
Super Micro Computer	41.02	-1.82%	-0.76	151'988	-	-	-	41.00	41.09	-1.25%	+40.14%
Hewlett Packard Enterprise	61.49	-1.82%	-1.14	2'626'698	-	-	-	-	-	+0.75%	+156.00%
Hershey	161.41	-1.82%	-3.00	353'831	-	-	-	-	-	-4.18%	-11.30%
Liberty Formula C	93.08	-1.88%	-1.78	556'268	-	-	-	81.86	108.37	-1.63%	-5.51%
Hewlett-Packard	30.73	-1.88%	-0.59	2'984'239	-	-	-	-	-	-4.09%	+37.93%
Autodesk	203.18	-1.94%	-4.01	195	-	-	-	200.12	216.29	-7.49%	-31.36%
eBay	105.21	-1.97%	-2.11	40	-	-	-	104.55	105.70	-3.72%	+20.79%
EQT	48.88	-1.99%	-0.99	1'651'098	-	-	-	-	-	-3.80%	-8.81%
ONEOK	86.86	-1.99%	-1.76	840'606	-	-	-	-	-	-3.59%	+18.18%
Intl Paper	33.32	-2.00%	-0.68	1'632'311	-	-	-	-	-	-6.69%	-15.41%
Occidental Petroleum	54.94	-2.07%	-1.16	1'918'974	-	-	-	-	-	-2.43%	+33.61%
T-Mobile US	162.98	-2.08%	-3.47	638	-	-	-	161.00	164.20	+0.35%	-19.73%
Baker Hughes	55.92	-2.10%	-1.20	6	-	-	-	51.13	57.05	-2.34%	+22.79%
Dollar Tree	113.30	-2.34%	-2.72	1	-	-	-	103.13	125.76	-1.51%	-7.89%
Quest Diagnostics	231.97	-2.38%	-5.65	404'845	-	-	-	-	-	-1.19%	+33.68%
Martin Marietta	479.09	-2.38%	-11.68	262'989	-	-	-	-	-	-4.06%	-23.06%
Circle Internet Group	83.70	-2.45%	-2.10	1'529'860	-	-	-	-	-	-11.51%	+5.55%
Illinois Tool Works	267.07	-2.47%	-6.76	409'372	-	-	-	-	-	-1.26%	+8.43%
TechnipFMC	68.85	-2.51%	-1.77	637'049	-	-	-	-	-	-2.78%	+54.51%
AST SpaceMobile	59.40	-2.62%	-1.60	82'257	-	-	-	60.00	60.35	-6.74%	-18.22%
Apple	329.40	-2.66%	-9.00	46'816	-	-	-	329.20	329.38	-3.05%	+21.17%
Medtronic	87.09	-2.69%	-2.41	4'030'437	-	-	-	-	-	-4.05%	-9.34%
Halliburton	31.54	-2.74%	-0.89	2'678'042	-	-	-	-	-	-3.99%	+11.61%
TX Pac Land	328.70	-2.79%	-9.45	82'770	-	-	-	-	-	-7.47%	+14.44%
Fidelity National	33.35	-2.80%	-0.96	1'764'329	-	-	-	-	-	-4.61%	-49.82%
United Rentals	1'014.54	-2.81%	-29.38	199'454	-	-	-	-	-	-2.73%	+25.36%
Schlumberger	49.87	-3.15%	-1.62	6'945'544	-	-	-	-	-	-4.32%	+29.94%
Nucor	236.24	-3.37%	-8.25	349'098	-	-	-	-	-	-3.83%	+44.83%
Equifax	140.83	-3.40%	-4.95	564'947	-	-	-	-	-	-11.86%	-35.10%
Rocket Lab	69.70	-3.45%	-2.49	124'865	-	-	-	70.54	70.64	-3.17%	-0.09%
Steel Dynamics	221.90	-3.69%	-8.49	12	-	-	-	218.00	246.52	-5.17%	+30.95%
Fair Isaac	617.87	-26.52%	-223.02	611'215	-	-	-	-	-	-32.43%	-63.45%

Kursinformationen zu Stoxx US 500