Global Ethical Values Index Performance-Index Total Return

ISIN: DE000SL0EBW8 WKN: SL0EBW

6.792,25 EUR

+0,72% +48,58

Kursdaten

  • Börse Stuttgart
  • Letzter 6.792,25
  • Änderung +0,72 %
  • Stand 06.10.25 12:20 Uhr
  • Eröffnung 6.777,24
  • Vortag 6.743,67
  • Tageshoch 6.794,28
  • Tagestief 6.767,88
  • 52W Hoch 6.875,73 (10.02.25)
  • 52W Tief 5.251,94 (07.04.25)

Stammdaten

  • Wertpapiertyp Index
  • ISIN DE000SL0EBW8
  • WKN SL0EBW
  • Währung EUR

Enthaltene Werte (536)

Name ISIN Kurs Stand Diff % Diff +/- Jahreshoch Jahrestief
3i Group PLC GB00B1YW4409 50,00 09:10:08 Uhr +0,81% +0,4000 51,50 34,20
A.P.Møller-Mærsk A/S DK0010244508 1.671,50 10:11:33 Uhr -1,59% -27,00 1.964,50 1.207,50
a2 Milk Co. Ltd., The NZATME0002S8 4,952 09:30:19 Uhr +0,04% +0,0020 5,336 2,852
AAK AB SE0011337708 22,36 09:10:21 Uhr +0,54% +0,1200 30,00 21,28
AB Sagax SE0005127818 18,10 09:32:13 Uhr +1,51% +0,2700 24,94 15,77
ABB Ltd. CH0012221716 63,06 09:30:14 Uhr +0,83% +0,5200 62,94 17,52
Ackermans & van Haaren N.V. BE0003764785 218,60 08:10:02 Uhr -0,91% -2,000 232,80 178,20
ACS, Act.de Constr.y Serv. SA ES0167050915 70,45 09:31:23 Uhr +1,37% +0,9500 70,35 40,52
Addtech AB SE0014781795 27,58 09:32:14 Uhr +0,73% +0,2000 32,96 23,58
Admiral Group PLC GB00B02J6398 37,52 09:32:01 Uhr +0,81% +0,3000 42,72 28,52
Adobe Inc. US00724F1012 296,60 09:32:02 Uhr 0% 0 524,20 285,95
Advanced Micro Devices Inc. US0079031078 141,64 09:32:02 Uhr +0,28% +0,4000 161,94 68,80
Advantest Corp. JP3122400009 102,16 09:31:12 Uhr +14,74% +13,12 90,90 30,56
Adyen N.V. NL0012969182 1.447,40 09:31:22 Uhr +0,72% +10,40 1.854,00 1.168,00
Aena SME S.A. ES0105046017 22,80 09:31:19 Uhr +0,44% +0,1000 25,72 19,31
AerCap Holdings N.V. NL0000687663 106,50 09:10:12 Uhr +0,85% +0,9000 106,65 76,72
AFLAC Inc. US0010551028 95,66 09:10:10 Uhr +0,93% +0,8800 109,10 83,96
AGEAS SA/NV BE0974264930 58,00 08:10:02 Uhr -0,68% -0,4000 63,00 45,36
Agilent Technologies Inc. US00846U1016 121,06 09:10:10 Uhr +1,58% +1,880 146,96 87,10
Agnico Eagle Mines Ltd. CA0084741085 146,95 09:10:07 Uhr +2,30% +3,300 145,00 70,64
Air Products & Chemicals Inc. US0091581068 232,20 12:12:32 Uhr +0,91% +2,100 327,70 218,90
Ajinomoto Co. Inc. JP3119600009 24,29 09:31:22 Uhr +1,67% +0,4000 24,73 15,93
Alamos Gold Inc. (new) CA0115321089 29,48 08:11:06 Uhr +1,24% +0,3600 29,83 16,50
Alcon AG CH0432492467 66,52 09:30:15 Uhr +1,34% +0,8800 86,93 53,10
Alexandria Real Est. Equ. Inc. US0152711091 71,34 09:31:30 Uhr -0,50% -0,3600 112,45 59,48
Alfa Laval AB SE0000695876 40,72 09:31:59 Uhr +1,12% +0,4500 43,17 33,60
Alibaba Health Inform.Tech.Ltd BMG0171K1018 0,7050 09:30:39 Uhr -2,27% -0,0164 0,7770 0,3868
Allegro.eu LU2237380790 8,012 09:31:28 Uhr +1,66% +0,1310 8,973 5,764
Alnylam Pharmaceuticals Inc US02043Q1076 387,10 09:10:12 Uhr +1,04% +4,000 408,80 190,65
AMADA Co. Ltd. JP3122800000 10,30 09:30:58 Uhr +0,98% +0,1000 10,90 7,150
Amadeus IT Group S.A. ES0109067019 68,28 09:31:21 Uhr +1,07% +0,7200 75,28 62,34
American Express Co. US0258161092 280,85 09:30:17 Uhr -0,11% -0,3000 313,50 200,80
American International Grp Inc US0268747849 68,90 09:30:17 Uhr +0,01% +0,0100 80,87 64,07
American Tower Corp. US03027X1000 161,78 09:31:23 Uhr +0,17% +0,2800 210,90 161,50
Ameriprise Financial Inc. US03076C1062 417,80 09:10:09 Uhr +0,43% +1,800 552,80 365,70
ANA Holdings Inc. JP3429800000 15,80 09:31:09 Uhr -1,25% -0,2000 18,50 15,40
Analog Devices Inc. US0326541051 205,40 09:32:00 Uhr -1,34% -2,800 234,70 140,90
Antofagasta PLC GB0000456144 31,30 09:32:01 Uhr +1,13% +0,3500 32,41 15,19
Apollo Global Management(New.) US03769M1062 107,70 09:10:21 Uhr -1,10% -1,200 173,20 92,78
Applied Materials Inc. US0382221051 186,64 09:32:00 Uhr +0,39% +0,7200 195,84 103,70
Arch Capital Group Ltd. BMG0450A1053 77,11 08:12:11 Uhr +2,04% +1,540 103,90 73,15
Ares Management Corp. US03990B1017 129,36 09:30:25 Uhr +0,33% +0,4200 193,12 101,66
argenx SE US04016X1019 665,00 08:12:46 Uhr 0% 0 665,00 454,00
Asahi Kasei Corp. JP3111200006 6,678 09:31:12 Uhr +1,15% +0,0760 7,282 5,440
Ashtead Group PLC GB0000536739 57,50 09:32:01 Uhr -0,86% -0,5000 77,00 41,20
ASICS Corp. JP3118000003 22,42 09:30:59 Uhr +3,56% +0,7700 24,63 15,15
ASM International N.V. NL0000334118 546,00 08:11:04 Uhr -0,98% -5,400 629,00 345,80
ASML Holding N.V. NL0010273215 892,70 09:31:25 Uhr +1,86% +16,30 885,70 520,00
Assa-Abloy AB SE0007100581 30,34 09:31:59 Uhr +1,00% +0,3000 31,29 23,19
Associated British Foods PLC GB0006731235 24,00 09:32:01 Uhr +0,84% +0,2000 28,90 21,74
Atlas Copco AB SE0017486889 15,48 09:31:44 Uhr +0,72% +0,1100 17,33 11,83
Atlassian Corp. US0494681010 127,54 09:31:44 Uhr -0,65% -0,8400 314,35 127,48
Auckland Intl Airport Ltd. NZAIAE0002S6 3,820 09:30:51 Uhr 0% 0 0 0
Auto Trader Group PLC GB00BVYVFW23 8,950 09:10:23 Uhr +0,56% +0,0500 10,50 7,650
Autodesk Inc. US0527691069 272,75 09:32:01 Uhr +0,52% +1,400 309,45 202,60
Automatic Data Processing Inc. US0530151036 249,75 09:32:02 Uhr +0,77% +1,900 303,70 239,95
AutoStore Holdings Ltd. BMG0670A1099 0,8230 08:12:00 Uhr +1,23% +0,0100 1,105 0,3920
Avalonbay Communities Inc. US0534841012 162,16 09:10:10 Uhr -0,59% -0,9600 225,90 157,66
Avanza Bank Holding AB SE0012454072 32,56 09:32:13 Uhr +3,66% +1,150 33,28 18,22
Axfood AB SE0006993770 25,64 09:32:14 Uhr +0,59% +0,1500 27,89 19,21
Axon Enterprise Inc. US05464C1018 608,00 08:11:04 Uhr -1,17% -7,200 748,20 381,20
Azelis Group N.V. BE0974400328 11,72 09:10:20 Uhr +0,69% +0,0800 20,86 11,11
Bakkafrost P/F FO0000000179 39,74 08:11:04 Uhr +1,53% +0,6000 58,75 33,12
Banca Mediolanum S.p.A. IT0004776628 17,02 09:31:26 Uhr +0,65% +0,1100 17,60 10,51
BANDAI NAMCO Holdings Inc. JP3778630008 28,41 09:31:07 Uhr +2,30% +0,6400 0 0
Bank of Ireland Group PLC IE00BD1RP616 14,43 09:31:58 Uhr -0,79% -0,1150 14,56 8,172
Bank of Nova Scotia, The CA0641491075 55,75 08:10:12 Uhr +0,65% +0,3600 55,39 40,07
Bank Polska Kasa Opieki S.A. PLPEKAO00016 42,46 09:31:36 Uhr +1,22% +0,5100 51,90 30,48
BAWAG Group AG AT0000BAWAG2 110,10 09:10:11 Uhr -0,54% -0,6000 117,10 66,10
BCE Inc. CA05534B7604 19,83 08:10:02 Uhr +0,51% +0,1000 30,92 18,44
Beijer Ref AB SE0015949748 13,49 09:32:16 Uhr +0,52% +0,0700 15,49 11,03
Berkeley Group Holdings PLC GB00BP0RGD03 44,80 09:31:52 Uhr 0% 0 58,85 40,00
Best Buy Co. Inc. US0865161014 65,40 09:31:26 Uhr -1,37% -0,9100 91,37 49,99
Bk of New York MellonCorp.,The US0640581007 90,66 09:31:25 Uhr +0,44% +0,4000 93,72 61,28
Booking Holdings Inc. US09857L1089 4.631,00 08:10:12 Uhr +0,17% +8,000 5.038,00 3.624,00
Broadcom Inc. US11135F1012 289,85 09:31:58 Uhr +0,76% +2,200 318,10 120,80
Broadridge Financial Solutions US11133T1034 198,00 09:10:23 Uhr +1,02% +2,000 232,00 191,00
Brother Industries Ltd. JP3830000000 14,20 09:31:01 Uhr +1,43% +0,2000 18,50 12,60
Budimex S.A. PLBUDMX00013 122,55 09:31:36 Uhr +3,81% +4,500 157,00 100,70
Bunzl PLC GB00B0744B38 28,26 09:31:59 Uhr -1,05% -0,3000 43,66 25,56
CA Immobilien Anlagen AG AT0000641352 23,66 09:10:08 Uhr 0% 0 26,80 20,56
Cadence Design Systems Inc. US1273871087 297,25 09:10:08 Uhr +0,71% +2,100 327,80 193,30
Calbee Inc. JP3220580009 15,90 09:30:58 Uhr 0% 0 20,60 13,20
Capgemini SE FR0000125338 124,20 08:10:45 Uhr -0,80% -1,0000 189,25 118,45
CapitaLand Ascendas REIT SG1M77906915 1,846 09:30:34 Uhr -0,44% -0,0082 1,944 1,579
CapitaLand Integrated Comm.Tr. SG1M51904654 1,527 09:30:34 Uhr -1,19% -0,0184 1,555 1,303
CapitaLand Investment Ltd SGXE62145532 1,750 09:30:10 Uhr -0,57% -0,0100 0 0
Carlsberg AS DK0010181759 99,98 09:31:10 Uhr +0,58% +0,5800 128,25 89,38
Carvana Co. US1468691027 320,20 09:31:21 Uhr -0,45% -1,450 351,65 139,16
Castellum AB SE0000379190 9,766 09:31:59 Uhr +1,06% +0,1020 12,96 8,768
CCC S.A. PLCCC0000016 39,42 09:31:31 Uhr -1,70% -0,6800 56,90 37,99
CDW Corp. US12514G1085 135,40 09:10:12 Uhr -1,06% -1,450 205,20 123,95
Celestica Inc. CA15101Q2071 197,50 08:13:31 Uhr -5,95% -12,50 217,00 48,80
Cellnex Telecom S.A. ES0105066007 29,75 09:31:21 Uhr +1,12% +0,3300 36,79 28,14
CGI Inc. CA12532H1047 78,02 08:10:12 Uhr +1,64% +1,260 116,45 75,02
Charles Schwab Corp. US8085131055 80,46 08:10:39 Uhr +1,46% +1,160 86,18 58,23
Check Point Software Techs Ltd IL0010824113 172,35 09:10:10 Uhr -0,69% -1,200 215,90 153,35
Chiba Bank Ltd., The JP3511800009 8,500 09:30:59 Uhr -1,73% -0,1500 9,200 6,150
Chow Tai Fook Jewellery Group KYG211461085 1,620 09:30:23 Uhr +1,25% +0,0200 1,800 0,7700
Chubb Ltd. CH0044328745 240,00 09:30:12 Uhr 0% 0 0 0
Chugai Pharmaceutical Co. Ltd. JP3519400000 40,96 09:31:09 Uhr +3,12% +1,240 52,72 34,62
Cincinnati Financial Corp. US1720621010 139,50 09:31:20 Uhr +0,65% +0,9000 152,85 110,55
Cintas Corp. US1729081059 172,15 09:31:58 Uhr -0,32% -0,5500 217,60 154,95
City Developments Ltd. SG1R89002252 4,660 09:30:17 Uhr -0,85% -0,0400 4,700 2,840
CK Asset Holdings Ltd. KYG2177B1014 4,081 09:30:10 Uhr -1,28% -0,0530 0 0
Cloudflare Inc. US18915M1071 185,74 09:32:06 Uhr +1,54% +2,820 193,74 72,62
CME Group Inc. US12572Q1058 225,60 09:31:09 Uhr +0,13% +0,3000 260,95 194,60
Colruyt Group N.V. BE0974256852 32,08 08:10:02 Uhr -0,68% -0,2200 44,64 32,30
Comcast Corp. US20030N1019 26,40 09:32:02 Uhr +0,50% +0,1300 41,87 25,88
Commerzbank AG DE000CBK1001 32,19 09:31:41 Uhr +0,28% +0,0900 37,81 13,99
Compass Group PLC GB00BD6K4575 29,10 09:32:00 Uhr +0,31% +0,0900 34,45 26,42
Constellation Software Inc. CA21037X1006 2.490,00 09:32:03 Uhr +2,89% +70,00 3.360,00 2.230,00
ConvaTec Group PLC GB00BD3VFW73 2,740 09:32:00 Uhr +0,74% +0,0200 3,560 2,520
Copart Inc. US2172041061 38,51 09:32:06 Uhr +0,29% +0,1100 60,94 37,69
Corning Inc. US2193501051 71,35 09:30:55 Uhr +0,14% +0,1000 71,52 32,30
CPI Europe AG AT0000A21KS2 18,20 09:30:35 Uhr +0,66% +0,1200 19,57 14,60
CRH PLC IE0001827041 101,80 09:31:25 Uhr -0,10% -0,1000 105,00 69,98
Crown Castle Inc. US22822V1017 80,50 09:32:02 Uhr -1,66% -1,360 106,00 77,88
CSPC Pharmaceutical Group Ltd. HK1093012172 1,045 09:30:18 Uhr -0,14% -0,0015 1,237 0,5220
CVC Capital Partners PLC JE00BRX98089 15,54 08:13:31 Uhr +0,58% +0,0900 23,43 14,33
Cyberagent Inc. JP3311400000 9,550 09:30:58 Uhr 0% 0 10,50 5,800
CyberArk Software Ltd. IL0011334468 420,00 09:31:26 Uhr +0,45% +1,900 421,50 243,00
D'Ieteren Group S.A. BE0974259880 160,80 08:10:02 Uhr -0,31% -0,5000 206,60 147,70
D.R. Horton Inc. US23331A1097 149,18 09:10:10 Uhr +0,80% +1,180 179,56 99,00
Dai Nippon Printing Co. Ltd. JP3493800001 14,40 09:31:09 Uhr +0,70% +0,1000 16,70 10,10
Dai-Ichi Life Holdings Inc. JP3476480003 6,350 09:10:18 Uhr +0,79% +0,0500 7,300 5,050
Daiichi Sankyo Co. Ltd. JP3475350009 21,98 08:10:13 Uhr +3,92% +0,8300 31,42 18,00
Daito Trust Constr. Co. Ltd. JP3486800000 17,50 09:30:59 Uhr +0,57% +0,1000 22,00 13,30
Daiwa House Industry Co. Ltd. JP3505000004 29,40 09:31:09 Uhr +0,68% +0,2000 31,80 25,00
Daiwa Securities Group Inc. JP3502200003 6,800 09:31:21 Uhr +1,49% +0,1000 7,200 4,820
Dassault Systemes SE FR0014003TT8 29,02 08:11:47 Uhr -1,46% -0,4300 41,04 26,50
Datadog Inc. US23804L1035 129,58 09:30:20 Uhr -0,37% -0,4800 161,68 74,32
DBS Group Holdings Ltd. SG1L01001701 34,83 09:30:16 Uhr +0,40% +0,1400 34,90 24,62
Deere & Co. US2441991054 393,10 09:30:18 Uhr -0,37% -1,450 492,40 359,60
Dentsu Group Inc. JP3551520004 17,90 09:31:21 Uhr +1,13% +0,2000 29,40 15,70
Deutsche Börse AG DE0005810055 227,60 11:55:36 Uhr +0,75% +1,700 294,20 206,10
DexCom Inc. US2521311074 56,95 09:10:10 Uhr -0,11% -0,0600 88,35 51,44
Digital Realty Trust Inc. US2538681030 150,04 09:10:10 Uhr -0,24% -0,3600 186,48 117,96
DNB Bank ASA NO0010161896 23,15 08:11:41 Uhr +0,96% +0,2200 24,32 18,23
Dollarama Inc. CA25675T1075 111,65 08:11:40 Uhr +0,36% +0,4000 122,85 88,96
Dominos Pizza Inc. US25754A2015 364,65 09:10:11 Uhr -0,18% -0,6500 470,40 357,90
Dover Corp. US2600031080 142,35 09:31:24 Uhr +0,11% +0,1500 198,55 132,95
DSV A/S DK0060079531 178,85 09:31:10 Uhr -0,06% -0,1000 219,10 143,35
Eaton Corporation PLC IE00B8KQN827 317,30 09:30:18 Uhr +0,14% +0,4500 362,45 197,82
Ebara Corp. JP3166000004 20,86 09:31:12 Uhr +2,86% +0,5800 20,68 10,85
eBay Inc. US2786421030 78,67 09:32:02 Uhr +1,35% +1,050 85,98 51,85
EBOS Group Ltd. NZEBOE0001S6 14,40 09:30:48 Uhr -1,37% -0,2000 22,60 13,90
Edwards Lifesciences Corp. US28176E1082 65,54 09:10:11 Uhr -0,20% -0,1300 72,91 58,45
Eisai Co. Ltd. JP3160400002 27,57 09:31:12 Uhr +0,55% +0,1500 34,10 21,22
Elia Group BE0003822393 98,45 08:10:02 Uhr +0,82% +0,8000 104,70 57,88
Elisa Oyj FI0009007884 44,38 08:10:45 Uhr +0,27% +0,1200 48,88 40,74
Epiroc AB SE0015658109 19,22 09:32:15 Uhr +2,42% +0,4550 20,53 15,31
EQT AB SE0012853455 30,91 09:32:03 Uhr -1,59% -0,5000 32,82 20,49
Equinix Inc. US29444U7000 665,40 09:31:26 Uhr +1,16% +7,600 937,20 637,20
Equity Residential US29476L1070 53,50 09:10:10 Uhr -0,93% -0,5000 74,00 53,00
Erste Group Bank AG AT0000652011 87,50 09:30:35 Uhr +0,46% +0,4000 88,25 47,77
Everest Group Ltd. BMG3223R1088 301,90 09:31:20 Uhr -0,36% -1,100 373,70 275,30
EVN AG AT0000741053 23,50 09:30:35 Uhr +0,21% +0,0500 27,25 19,84
Expeditors Intl of Wash. Inc. US3021301094 105,20 09:31:26 Uhr -0,71% -0,7500 117,35 90,18
Fair Isaac Corp. US3032501047 1.581,00 09:31:31 Uhr +0,89% +14,00 2.272,00 1.116,50
Fairfax Finl Holdings Ltd. CA3039011026 1.490,00 08:11:06 Uhr 0% 0 1.570,00 1.098,00
Fanuc Corp. JP3802400006 25,69 09:31:26 Uhr +2,92% +0,7300 29,30 19,19
Fastighets AB Balder SE0017832488 6,044 09:32:17 Uhr +1,21% +0,0720 7,640 5,044
Ferrovial SE NL0015001FS8 50,24 08:12:25 Uhr -0,04% -0,0200 50,26 35,34
Fidelity Natl Inform.Svcs Inc. US31620M1062 56,98 09:30:35 Uhr +0,35% +0,2000 84,17 53,51
Finecobank Banca Fineco S.p.A. IT0000072170 18,36 09:31:24 Uhr +0,80% +0,1450 19,59 14,25
FirstService Corp. CA33767E2024 160,00 08:12:06 Uhr +0,63% +1,0000 185,00 142,00
Fiserv Inc. US3377381088 109,16 09:32:00 Uhr +0,61% +0,6600 227,05 106,76
Fortinet Inc. US34959E1091 73,86 10:46:18 Uhr +0,11% +0,0800 109,68 60,69
Fortive Corp. US34959J1088 42,86 09:31:27 Uhr -0,07% -0,0300 60,00 39,79
Futu Holdings Ltd. US36118L1061 143,00 09:32:07 Uhr -0,69% -1,0000 166,00 66,00
Gallagher & Co., Arthur J. US3635761097 264,00 09:31:00 Uhr -0,45% -1,200 324,90 243,00
Garmin Ltd. CH0114405324 216,00 09:30:14 Uhr 0% 0 216,00 69,50
Gartner Inc. US3666511072 219,00 09:31:00 Uhr -0,99% -2,200 540,00 193,95
GE Healthcare Technologies Inc US36266G1076 65,09 09:30:53 Uhr -1,18% -0,7800 89,58 52,10
GE Vernova Inc. US36828A1016 505,00 09:30:47 Uhr 0% 0 582,00 212,00
Geberit AG CH0030170408 646,00 09:30:14 Uhr +0,59% +3,800 689,00 407,30
GENMAB AS DK0010272202 282,20 09:31:10 Uhr -0,98% -2,800 285,00 157,00
Genuine Parts Co. US3724601055 119,35 09:10:09 Uhr +0,38% +0,4500 132,15 93,42
Gildan Activewear Inc. CA3759161035 51,50 09:31:59 Uhr +0,98% +0,5000 52,50 33,20
Gjensidige Forsikring ASA NO0010582521 24,60 08:11:47 Uhr -0,16% -0,0400 25,14 15,88
Global Payments Inc. US37940X1028 75,32 09:31:12 Uhr +0,67% +0,5000 113,30 58,08
GMO Payment Gateway Inc. JP3385890003 48,40 09:30:24 Uhr +2,98% +1,400 58,00 41,20
Grab Holdings Limited KYG4124C1096 5,204 09:31:32 Uhr +1,09% +0,0560 5,516 2,691
Grainger Inc., W.W. US3848021040 811,40 09:31:13 Uhr -1,31% -10,80 1.162,00 749,80
Great-West Lifeco Inc. CA39138C1068 34,40 08:11:06 Uhr +0,58% +0,2000 36,60 30,20
Grpe Bruxelles Lambert SA(GBL) BE0003797140 77,35 08:10:02 Uhr +0,32% +0,2500 77,10 62,80
Halma PLC GB0004052071 40,16 09:32:01 Uhr +0,45% +0,1800 40,06 27,38
Hang Lung Properties Ltd. HK0101000591 0,8650 09:30:15 Uhr -0,57% -0,0050 0,9550 0,6600
Hang Seng Bank Ltd. HK0011000095 13,00 09:30:33 Uhr +1,56% +0,2000 13,60 10,70
Hannover Rück SE DE0008402215 263,20 10:26:09 Uhr +2,89% +7,400 292,80 237,10
Hapag-Lloyd AG DE000HLAG475 117,00 10:25:53 Uhr 0% 0 172,20 110,10
Hartford Insurance Group Inc. US4165151048 113,00 09:30:55 Uhr 0% 0 118,00 97,00
Haseko Corp. JP3768600003 14,00 09:31:01 Uhr +2,19% +0,3000 14,60 10,70
Hexagon AB SE0015961909 10,45 09:32:10 Uhr -0,90% -0,0950 11,56 7,558
Hilton Worldwide Holdings Inc. US43300A2033 219,50 09:30:59 Uhr -0,14% -0,3000 262,80 176,25
Hitachi Constr. Mach. Co. Ltd. JP3787000003 26,80 09:31:20 Uhr -1,47% -0,4000 28,20 19,40
Holmen AB SE0011090018 32,50 09:31:59 Uhr -1,34% -0,4400 40,24 31,92
Hologic Inc. US4364401012 57,50 09:30:55 Uhr 0% 0 77,00 46,00
Hongkong Exch. + Clear. Ltd. HK0388045442 48,73 09:30:33 Uhr -0,11% -0,0550 50,20 33,87
Hongkong Land Holdings Ltd. BMG4587L1090 5,500 09:30:32 Uhr -0,90% -0,0500 5,650 3,420
Howmet Aerospace Inc. US4432011082 160,85 09:32:06 Uhr -0,03% -0,0500 171,90 90,92
Hoya Corp. JP3837800006 127,90 09:30:59 Uhr +3,69% +4,550 131,60 86,68
HubSpot Inc. US4435731009 384,00 09:30:19 Uhr -0,62% -2,400 810,60 360,40
Hunt (J.B.) Transport Svcs Inc US4456581077 117,40 09:30:55 Uhr -0,30% -0,3500 185,75 108,80
Huntington Bancshares Inc. US4461501045 14,60 09:30:55 Uhr -0,15% -0,0220 17,50 10,83
Husqvarna AB SE0001662230 4,719 09:31:59 Uhr -0,15% -0,0070 6,224 3,748
Hydro One Ltd. CA4488112083 30,00 08:12:39 Uhr -0,66% -0,2000 33,80 28,60
IA Financial Corporation Inc. CA45075E1043 96,50 08:12:39 Uhr 0% 0 96,50 74,00
ICG PLC GB00BYT1DJ19 26,20 09:32:05 Uhr +0,77% +0,2000 29,40 17,80
Icon PLC IE0005711209 164,35 09:31:14 Uhr -0,09% -0,1500 274,20 110,65
IDEXX Laboratories Inc. US45168D1046 537,40 09:30:56 Uhr +0,45% +2,400 590,20 321,80
IGM Financial Inc. CA4495861060 31,00 08:12:39 Uhr +0,65% +0,2000 31,60 24,80
Illinois Tool Works Inc. US4523081093 222,00 09:30:55 Uhr -0,18% -0,4000 264,70 195,00
Industrivärden AB SE0000190126 34,70 09:31:59 Uhr +0,23% +0,0800 36,98 27,20
Infineon Technologies AG DE0006231004 34,17 08:10:25 Uhr +0,44% +0,1500 39,41 23,50
Informa PLC GB00BMJ6DW54 10,70 09:32:01 Uhr 0% 0 10,80 7,350
Infrastrutt. Wireless Italiane IT0005090300 9,995 09:10:16 Uhr -0,05% -0,0050 11,02 8,765
Ingersoll-Rand Inc. US45687V1061 71,22 09:32:06 Uhr -0,50% -0,3600 100,35 58,92
InPost S.A. LU2290522684 10,93 08:11:20 Uhr +1,49% +0,1600 18,66 10,37
Intact Financial Corp. CA45823T1066 163,00 09:32:12 Uhr +0,62% +1,0000 199,00 159,00
Intel Corp. US4581401001 31,70 11:38:22 Uhr -0,35% -0,1100 32,42 16,20
Intercontinental Exchange Inc. US45866F1049 138,82 09:31:10 Uhr +0,84% +1,160 166,20 132,98
InterContinental Hotels Group GB00BHJYC057 104,00 09:32:01 Uhr 0% 0 131,00 84,50
International Paper Co. US4601461035 40,21 09:31:10 Uhr +0,07% +0,0300 57,30 38,34
Intertek Group PLC GB0031638363 56,80 09:31:58 Uhr +0,71% +0,4000 66,70 47,50
Intuit Inc. US4612021034 581,10 09:31:10 Uhr -0,48% -2,800 712,60 474,90
Investor AB SE0015811963 27,68 09:32:10 Uhr +0,76% +0,2100 29,34 22,74
IQVIA Holdings Inc. US46266C1053 175,85 09:10:16 Uhr -0,34% -0,6000 217,40 119,95
Iron Mountain Inc. US46284V1017 89,44 09:31:10 Uhr -0,25% -0,2200 119,30 66,00
Japan Airlines Co. Ltd. JP3705200008 16,30 09:31:30 Uhr -1,81% -0,3000 18,50 13,40
Japan Exchange Group Inc. JP3183200009 9,750 09:10:18 Uhr +1,56% +0,1500 11,90 8,200
Japan Real Estate Inv. Corp. JP3027680002 700,00 09:30:57 Uhr -2,78% -20,00 750,00 610,00
Kajima Corp. JP3210200006 25,20 09:31:12 Uhr +4,13% +1,0000 26,20 15,30
Kansai Paint Co. Ltd. JP3229400001 14,00 09:31:02 Uhr 0% 0 15,40 10,90
Kawasaki Kisen Kaisha Ltd. JP3223800008 11,84 09:31:12 Uhr -0,40% -0,0480 13,99 9,822
KBC Groep N.V. BE0003565737 101,95 08:10:02 Uhr -0,05% -0,0500 103,95 66,18
KDDI Corp. JP3496400007 13,48 09:31:21 Uhr -1,06% -0,1450 16,41 13,30
Keisei Electric Railway Co.Ltd JP3278600006 7,750 09:31:13 Uhr -0,64% -0,0500 10,20 6,750
Kesko Oyj FI0009000202 18,04 08:10:45 Uhr +0,39% +0,0700 21,36 17,26
Keurig Dr Pepper Inc. US49271V1008 21,98 09:36:31 Uhr -0,23% -0,0500 34,36 21,45
Kewpie Corp. JP3244800003 23,00 09:31:02 Uhr 0% 0 24,40 16,90
Keycorp US4932671088 15,76 09:31:09 Uhr -0,24% -0,0380 18,89 11,57
Keyence Corp. JP3236200006 344,80 09:30:56 Uhr +4,68% +15,40 425,10 306,80
Keysight Technologies Inc. US49338L1035 147,90 09:30:19 Uhr -1,12% -1,680 177,24 108,08
KGHM Polska Miedz S.A. PLKGHM000017 40,33 09:31:27 Uhr +0,90% +0,3600 40,03 23,47
KLA Corp. US4824801009 943,20 09:10:08 Uhr -0,69% -6,600 965,10 475,05
Knorr-Bremse AG DE000KBX1006 82,05 09:32:25 Uhr +0,61% +0,5000 96,50 67,65
Kokusai Electric Corp. JP3293330001 27,20 09:30:54 Uhr +3,03% +0,8000 27,00 10,50
Komatsu Ltd. JP3304200003 30,15 09:31:24 Uhr +0,87% +0,2600 31,52 22,22
Kon. KPN N.V. NL0000009082 4,005 08:10:48 Uhr -1,21% -0,0490 4,255 3,374
KONE Oyj FI0009013403 57,82 08:10:45 Uhr +0,28% +0,1600 58,04 44,95
Kuraray Co. Ltd. JP3269600007 9,900 09:31:13 Uhr +0,51% +0,0500 14,40 9,050
Kühne + Nagel Internat. AG CH0025238863 164,40 09:30:14 Uhr +0,09% +0,1500 209,20 125,50
Kyocera Corp. JP3249600002 11,40 09:31:24 Uhr +0,62% +0,0700 11,84 8,880
Kyowa Kirin Co. Ltd. JP3256000005 13,50 08:10:48 Uhr -0,74% -0,1000 15,40 12,40
Kyushu Railway Company JP3247010006 22,00 09:31:13 Uhr -0,90% -0,2000 25,60 16,90
Lam Research Corp. US5128073062 124,98 09:31:06 Uhr +0,06% +0,0800 124,90 47,96
Land Securities Group PLC GB00BYW0PQ60 6,900 09:32:01 Uhr +0,73% +0,0500 7,850 5,750
Legal & General Group PLC GB0005603997 2,750 09:32:01 Uhr +1,10% +0,0300 3,070 2,432
Legrand S.A. FR0010307819 142,60 08:10:48 Uhr -0,31% -0,4500 143,40 85,78
Leroy Seafood Group ASA NO0003096208 4,216 08:11:04 Uhr +1,44% +0,0600 4,736 3,598
Lifco AB SE0015949201 29,94 09:32:18 Uhr +0,60% +0,1800 37,18 26,44
Linde plc IE000S9YS762 397,20 09:30:43 Uhr +0,10% +0,4000 448,60 373,20
Link Real Estate Investment Tr HK0823032773 4,401 09:30:49 Uhr 0% 0 0 0
LIXIL Corp. JP3626800001 10,00 09:31:02 Uhr +1,52% +0,1500 11,30 8,750
London Stock Exchange GroupPLC GB00B0SWJX34 100,00 09:32:01 Uhr +0,50% +0,5000 145,00 93,00
Lotus Bakeries S.A. BE0003604155 7.880,00 08:12:21 Uhr -1,62% -130,00 12.500,00 7.230,00
Lowe's Companies Inc. US5486611073 209,60 09:31:08 Uhr -0,24% -0,5000 261,85 181,92
LPP S.A. PLLPP0000011 4.049,00 09:31:36 Uhr +0,87% +35,00 4.412,00 3.129,00
Lululemon Athletica Inc. US5500211090 149,60 09:30:19 Uhr -0,85% -1,280 406,40 135,74
M&G PLC GB00BKFB1C65 2,906 09:32:02 Uhr +0,48% +0,0140 3,130 2,024
Markel Group Inc. US5705351048 1.648,00 09:30:56 Uhr 0% 0 1.972,00 1.401,00
Marsh & McLennan Cos. Inc. US5717481023 171,40 09:31:11 Uhr -0,06% -0,1000 227,90 165,10
Martin Marietta Materials Inc. US5732841060 542,40 09:31:00 Uhr +0,56% +3,000 580,40 399,90
Marvell Technology Inc. US5738741041 73,92 09:32:10 Uhr +1,07% +0,7800 123,52 39,87
Masco Corp. US5745991068 60,08 09:31:11 Uhr -0,30% -0,1800 78,86 50,98
mBank S.A. PLBRE0000012 216,20 09:31:17 Uhr -0,28% -0,6000 0 0
McCormick & Co. Inc. US5797802064 58,84 09:31:11 Uhr +1,00% +0,5800 80,42 54,16
McDonald s Hldg Co.(Jap.) Ltd. JP3750500005 34,80 09:31:01 Uhr -0,57% -0,2000 41,80 30,40
Mebuki Financial Group Inc. JP3117700009 5,150 09:10:13 Uhr -2,83% -0,1500 5,400 3,220
Mediobanca - Bca Cred.Fin. SpA IT0000062957 16,56 09:31:24 Uhr +1,22% +0,2000 22,17 13,61
Medipal Holdings Corp. JP3268950007 14,30 09:10:13 Uhr 0% 0 15,70 13,20
Mercadolibre Inc. US58733R1023 1.865,00 09:31:11 Uhr +0,31% +5,800 2.324,50 1.504,80
Mercury NZ Ltd. NZMRPE0001S2 3,240 09:30:50 Uhr 0% 0 0 0
Metso Oyj FI0009014575 11,83 08:11:29 Uhr -0,08% -0,0100 12,29 7,660
Mettler-Toledo Intl Inc. US5926881054 1.116,50 09:31:00 Uhr -0,22% -2,500 1.356,50 835,20
Microchip Technology Inc. US5950171042 56,90 09:31:11 Uhr -0,44% -0,2500 72,61 30,50
Micron Technology Inc. US5951121038 164,82 09:31:11 Uhr +3,10% +4,960 160,60 54,49
Minebea Mitsumi Inc. JP3906000009 16,30 09:31:11 Uhr +1,88% +0,3000 18,20 10,80
Misumi Group Inc. JP3885400006 13,20 09:31:02 Uhr 0% 0 17,90 10,80
Mitsubishi Estate Co. Ltd. JP3899600005 19,50 09:31:11 Uhr +4,28% +0,8000 19,30 12,30
Mitsubishi Gas Chemical Co.Inc JP3896800004 15,50 09:31:02 Uhr -0,64% -0,1000 17,90 11,90
Mitsubishi HC Capital Inc. JP3499800005 6,750 09:10:12 Uhr +0,75% +0,0500 7,050 5,500
Mitsui Fudosan Co. Ltd. JP3893200000 9,350 09:31:11 Uhr +6,25% +0,5500 9,400 6,850
Mitsui O.S.K. Lines Ltd. JP3362700001 25,10 09:31:13 Uhr +1,17% +0,2900 35,52 24,81
Monday.com Ltd. IL0011762130 154,80 08:12:23 Uhr -0,74% -1,150 326,60 144,10
Mondi PLC GB00BMWC6P49 11,90 08:12:33 Uhr -0,83% -0,1000 17,62 11,40
MongoDB Inc. US60937P1066 275,00 09:10:11 Uhr +0,09% +0,2500 332,95 122,86
Monolithic Power Systems Inc. US6098391054 783,80 08:12:06 Uhr -0,96% -7,600 861,20 408,10
Moody's Corp. US6153691059 413,00 09:31:22 Uhr +0,05% +0,2000 506,00 343,80
Motorola Solutions Inc. US6200763075 387,20 09:10:08 Uhr +1,10% +4,200 481,90 329,90
Mowi ASA NO0003054108 18,29 08:10:39 Uhr +2,29% +0,4100 19,35 14,48
MS&AD Insurance Grp Hldgs Inc. JP3890310000 18,60 09:10:08 Uhr 0% 0 22,20 15,40
MTR Corporation Ltd. HK0066009694 2,860 09:30:33 Uhr +1,42% +0,0400 3,520 2,740
Murata Manufacturing Co. Ltd. JP3914400001 16,52 09:30:56 Uhr +2,35% +0,3800 17,62 11,32
Nasdaq Inc. US6311031081 74,56 09:10:09 Uhr -0,39% -0,2900 83,85 58,62
National Bank of Canada CA6330671034 92,88 09:32:00 Uhr +1,35% +1,240 95,32 67,00
NEC Corp. JP3733000008 28,76 09:31:20 Uhr +10,66% +2,770 27,44 14,71
NetApp Inc. US64110D1046 101,06 08:10:45 Uhr -0,41% -0,4200 126,50 65,00
Nexi S.p.A. IT0005366767 4,947 09:10:08 Uhr +1,02% +0,0500 6,072 3,919
NGK Insulators Ltd. JP3695200000 14,50 09:31:08 Uhr +2,84% +0,4000 14,30 9,350
NIBE Industrier AB SE0015988019 3,382 09:32:10 Uhr +0,51% +0,0170 4,743 2,804
Nikon Corp. JP3657400002 10,29 09:31:20 Uhr +3,23% +0,3220 11,84 7,668
Nippon Building Fund Inc. JP3027670003 790,00 09:30:57 Uhr 0% 0 835,00 700,00
Nippon Paint Holdings Co. Ltd. JP3749400002 5,750 09:31:01 Uhr +0,88% +0,0500 7,650 5,550
Nippon Prologis REIT Inc. JP3047550003 1.520,00 03.10.2025 0% 0 1.520,00 433,33
Nippon Yusen K.K. (NYK Line) JP3753000003 28,75 09:31:08 Uhr -0,26% -0,0750 33,92 25,10
Nissin Foods Holdings Co. Ltd. JP3675600005 15,20 09:30:53 Uhr -1,30% -0,2000 25,60 15,20
Niterra Co. Ltd. JP3738600000 33,20 09:31:14 Uhr 0% 0 33,40 23,40
Nitto Denko Corp. JP3684000007 21,60 09:31:08 Uhr +3,85% +0,8000 20,80 13,40
Nomura Real Estate Hldgs Inc. JP3762900003 5,300 09:31:01 Uhr +2,91% +0,1500 5,500 4,400
Nomura Real Estate Mast.Fd Inc JP3048110005 915,00 09:30:57 Uhr +4,57% +40,00 955,00 805,00
Nomura Research Institute Ltd. JP3762800005 32,60 09:31:01 Uhr +2,52% +0,8000 36,20 26,40
Nordea Bank Abp FI4000297767 13,95 09:31:22 Uhr +0,58% +0,0800 14,26 9,866
Nordic Semiconductor ASA NO0003055501 14,04 08:11:20 Uhr +4,46% +0,6000 15,30 7,938
Nordnet AB SE0015192067 25,68 09:32:14 Uhr +3,30% +0,8200 25,46 18,68
NVR Inc. US62944T1051 6.900,00 09:10:12 Uhr +0,73% +50,00 9.050,00 5.900,00
NXP Semiconductors NV NL0009538784 195,00 09:30:38 Uhr 0% 0 239,00 132,50
O'Reilly Automotive Inc.[New] US67103H1077 88,68 09:10:09 Uhr -0,87% -0,7800 92,66 69,60
Obayashi Corp. JP3190000004 13,60 09:31:12 Uhr +1,49% +0,2000 14,30 10,20
Oji Holdings Corp. JP3174410005 4,500 09:31:12 Uhr -1,32% -0,0600 4,800 3,260
Old Dominion Freight Line Inc. US6795801009 120,25 08:12:20 Uhr +0,84% +1,0000 215,60 116,90
Omnicom Group Inc. US6819191064 65,80 08:10:45 Uhr +0,98% +0,6400 100,45 59,50
ON Semiconductor Corp. US6821891057 42,27 09:30:40 Uhr +1,02% +0,4250 70,49 28,04
Open House Group Co. Ltd. JP3173540000 41,80 09:31:03 Uhr +1,46% +0,6000 46,00 30,40
Oracle Corp. Japan JP3689500001 85,50 09:31:04 Uhr +2,40% +2,000 107,00 72,00
Oriental Land Co. Ltd. JP3198900007 20,20 09:30:55 Uhr +2,02% +0,4000 23,40 16,90
ORIX Corp. JP3200450009 21,80 09:31:39 Uhr +1,87% +0,4000 22,80 15,90
Orkla ASA NO0003733800 8,790 08:10:39 Uhr -0,57% -0,0500 10,35 8,195
Otis Worldwide Corp. US68902V1070 78,50 09:32:06 Uhr +0,41% +0,3200 97,86 73,04
Oversea-Chinese Bnkg Corp.Ltd. SG1S04926220 11,01 09:30:37 Uhr +0,23% +0,0250 12,66 9,540
Paccar Inc. US6937181088 83,62 09:10:07 Uhr -0,16% -0,1300 112,58 75,34
Palo Alto Networks Inc. US6974351057 176,92 09:10:11 Uhr -0,34% -0,6000 199,02 128,84
Pan Pacific Intl Hldgs Corp. JP3639650005 5,350 09:31:01 Uhr 0% 0 6,440 4,280
Pandora A/S DK0060252690 109,30 09:30:56 Uhr +0,09% +0,1000 188,95 109,20
Partners Group Holding AG CH0024608827 1.118,00 09:10:07 Uhr -0,31% -3,500 1.278,50 675,60
Paychex Inc. US7043261079 105,82 08:10:18 Uhr +0,61% +0,6400 146,00 105,18
PayPal Holdings Inc. US70450Y1038 59,51 09:30:16 Uhr +1,17% +0,6900 89,96 49,60
Pearson PLC GB0006776081 12,12 09:10:10 Uhr -0,37% -0,0450 16,76 11,65
Persol Holdings Co. Ltd. JP3547670004 1,500 09:10:13 Uhr +0,67% +0,0100 1,750 1,250
Phoenix Group Holdings PLC GB00BGXQNP29 7,545 09:31:45 Uhr +0,80% +0,0600 8,110 5,735
Plus500 Ltd. IL0011284465 36,52 09:32:11 Uhr +1,61% +0,5800 41,14 27,42
PNC Financial Services Group US6934751057 167,00 08:10:18 Uhr 0% 0 202,00 128,00
Poste Italiane S.p.A. IT0003796171 20,19 09:31:24 Uhr +1,25% +0,2500 20,49 12,40
Powszechna K.O.(PKO)Bk Polski PLPKO0000016 17,22 09:31:36 Uhr +3,11% +0,5200 19,69 12,15
Powszechny Zaklad Ubezpieczen PLPZU0000011 13,03 09:31:33 Uhr +1,24% +0,1600 15,35 8,870
Principal Financial Group Inc. US74251V1026 71,00 08:10:18 Uhr 0% 0 84,50 60,00
Progressive Corp. US7433151039 209,00 08:10:18 Uhr +0,84% +1,750 272,00 200,20
ProLogis Inc. US74340W1036 99,54 09:10:11 Uhr -0,06% -0,0600 118,72 79,05
Prosus N.V. NL0013654783 61,69 09:31:23 Uhr +0,37% +0,2300 61,65 33,11
Prudential Financial Inc. US7443201022 88,44 08:10:18 Uhr +1,98% +1,720 122,40 83,54
Prysmian S.p.A. IT0004176001 88,06 09:31:25 Uhr +0,66% +0,5800 87,68 38,90
Pulte Group Inc. US7458671010 116,82 08:10:18 Uhr +1,65% +1,900 138,00 80,88
QUALCOMM Inc. US7475251036 144,66 09:31:09 Uhr -0,07% -0,1000 174,42 107,98
Raiffeisen Bank Intl AG AT0000606306 30,96 09:30:35 Uhr +0,91% +0,2800 31,78 16,48
Raymond James Financial Inc. US7547301090 141,00 08:11:55 Uhr +0,71% +1,0000 164,00 108,00
Recruit Holdings Co. Ltd. JP3970300004 45,18 09:30:55 Uhr +2,03% +0,9000 72,58 40,03
Redeia Corporacion S.A. ES0173093024 16,10 09:31:24 Uhr +0,44% +0,0700 19,55 15,28
Relx PLC GB00B2B0DG97 39,76 09:31:59 Uhr +0,66% +0,2600 49,84 38,54
Renesas Electronics Corp. JP3164720009 10,18 09:30:59 Uhr -0,43% -0,0440 17,51 8,394
Rentokil Initial PLC GB00B082RF11 4,501 09:10:08 Uhr -0,13% -0,0060 5,196 3,529
Republic Services Inc. US7607591002 191,10 08:10:29 Uhr +0,82% +1,550 228,80 180,15
ResMed Inc. US7611521078 236,80 08:11:04 Uhr +0,77% +1,800 250,00 181,70
Resona Holdings Inc. JP3500610005 8,150 09:31:21 Uhr -3,55% -0,3000 8,950 5,300
Restaurant Brands Intl Inc. CA76131D1033 58,08 08:11:06 Uhr +1,04% +0,6000 67,58 52,40
Ricoh Co. Ltd. JP3973400009 7,550 09:31:10 Uhr +2,72% +0,2000 11,20 6,700
Rightmove PLC GB00BGDT3G23 8,000 09:32:11 Uhr 0% 0 9,450 6,850
Rockwell Automation Inc. US7739031091 296,70 08:10:29 Uhr +0,34% +1,0000 307,60 193,25
Rollins Inc. US7757111049 49,75 08:11:55 Uhr +0,63% +0,3100 50,96 42,88
Roper Technologies Inc. US7766961061 425,80 08:11:55 Uhr +0,54% +2,300 560,40 421,30
Ross Stores Inc. US7782961038 129,80 08:10:29 Uhr -2,32% -3,080 149,52 107,70
ROYALTY PHARMA PLC GB00BMVP7Y09 30,45 09:32:07 Uhr -1,20% -0,3700 32,53 23,10
S&P Global Inc. US78409V1044 411,95 09:31:12 Uhr +0,97% +3,950 520,20 391,95
Sage Group PLC, The GB00B8C3BL03 12,53 09:32:01 Uhr -0,67% -0,0850 16,10 11,39
Salmar ASA NO0010310956 47,06 08:11:04 Uhr +2,66% +1,220 51,30 34,40
Sandvik AB SE0000667891 24,27 09:10:08 Uhr -0,53% -0,1300 24,40 15,68
Sanrio Co. Ltd. JP3343200006 43,40 09:30:53 Uhr -0,46% -0,2000 49,40 23,60
Santander Bank Polska S.A. PLBZ00000044 114,55 09:31:36 Uhr +0,17% +0,2000 145,60 98,84
Santen Pharmaceutical Co. Ltd. JP3336000009 9,100 09:31:03 Uhr -1,09% -0,1000 11,10 7,900
Sanwa Holdings Corp. JP3344400001 24,00 09:31:03 Uhr 0% 0 32,20 21,40
Saputo Inc. CA8029121057 20,64 09:32:00 Uhr +0,44% +0,0900 21,31 14,66
Sartorius Stedim Biotech S.A. FR0013154002 198,10 08:10:49 Uhr +4,32% +8,200 226,90 154,70
SATS Ltd. SG1I52882764 2,280 09:30:50 Uhr -0,87% -0,0200 0 0
SBA Communications Corp. US78410G1040 163,90 09:32:05 Uhr +0,55% +0,9000 230,50 161,20
SBI Holdings Inc. JP3436120004 36,60 09:31:03 Uhr +2,23% +0,8000 40,60 18,80
Schindler Holding AG CH0024638212 304,00 09:30:12 Uhr +0,33% +1,0000 0 0
Schneider Electric SE FR0000121972 249,75 09:30:37 Uhr -0,06% -0,1500 273,20 175,62
Schroders PLC GB00BP9LHF23 4,496 09:31:44 Uhr +0,31% +0,0140 5,060 3,374
SCREEN Holdings Co. Ltd. JP3494600004 85,50 09:30:59 Uhr +3,06% +2,540 83,28 47,93
Segro PLC GB00B5ZN1N88 7,650 09:32:00 Uhr +0,66% +0,0500 10,00 6,700
Seibu Holdings Inc. JP3417200007 32,40 09:31:03 Uhr +3,85% +1,200 32,60 18,20
Seiko Epson Corp. JP3414750004 11,10 09:31:30 Uhr +1,83% +0,2000 17,90 10,40
Sekisui Chemical Co. Ltd. JP3419400001 16,20 09:31:03 Uhr +5,19% +0,8000 16,70 12,60
Sekisui House Ltd. JP3420600003 18,80 09:30:55 Uhr -0,53% -0,1000 23,80 17,50
ServiceNow Inc. US81762P1021 783,20 09:10:11 Uhr +0,47% +3,700 1.127,40 595,90
SGS S.A. CH1256740924 90,04 09:30:26 Uhr +0,65% +0,5800 0 0
Sherwin-Williams Co. US8243481061 295,00 08:10:48 Uhr +0,91% +2,650 379,65 277,15
Shimadzu Corp. JP3357200009 22,20 09:31:08 Uhr +6,73% +1,400 0 0
Shimizu Corp. JP3358800005 11,50 09:31:13 Uhr +1,77% +0,2000 12,70 5,650
Shin-Etsu Chemical Co. Ltd. JP3371200001 29,46 09:31:13 Uhr +2,97% +0,8500 37,53 21,52
Shizuoka Financial Group Inc. JP3351500008 11,30 09:31:03 Uhr -2,59% -0,3000 11,70 7,150
Shopify Inc. CA82509L1076 138,24 09:30:19 Uhr +2,05% +2,780 135,46 59,42
Sika AG CH0418792922 193,10 09:30:15 Uhr +0,26% +0,5000 240,70 148,50
Simon Property Group Inc. US8288061091 157,35 08:10:48 Uhr -0,03% -0,0500 178,00 125,00
Singapore Airlines Ltd. SG1V61937297 4,289 09:30:37 Uhr +0,02% +0,0010 5,026 3,948
Singapore Exchange Ltd. SG1J26887955 11,53 09:30:34 Uhr -0,60% -0,0700 11,60 7,794
Sino Biopharmaceutical Ltd. KYG8167W1380 0,8798 09:30:41 Uhr -2,91% -0,0264 0,9734 0,3350
Skanska AB SE0000113250 22,33 09:32:02 Uhr +0,63% +0,1400 23,14 16,79
SMC Corp. JP3162600005 288,00 08:13:12 Uhr +3,60% +10,00 414,00 244,00
Smiths Group PLC GB00B1WY2338 27,48 09:31:59 Uhr +0,73% +0,2000 28,04 17,91
Snap-on Inc. US8330341012 295,10 08:10:19 Uhr -0,57% -1,700 352,70 254,00
Snowflake Inc. US8334451098 200,65 09:32:07 Uhr 0% 0 206,95 102,68
Sofina S.A. BE0003717312 249,40 09:29:58 Uhr -3,41% -8,800 283,00 204,20
SoftBank Group Corp. JP3436100006 118,40 09:31:21 Uhr +2,58% +2,980 115,72 34,50
Sompo Holdings Inc. JP3165000005 26,00 09:31:02 Uhr +3,17% +0,8000 29,20 18,80
SpareBank 1 Sor-Norge ASA NO0010631567 14,74 08:12:48 Uhr +0,55% +0,0800 15,88 11,30
Spark New Zealand Ltd. NZTELE0001S4 1,170 09:30:35 Uhr +2,63% +0,0300 1,720 0,9350
Spirax Group PLC GB00BWFGQN14 83,50 09:32:11 Uhr +0,60% +0,5000 97,00 62,00
SPOTIFY TECHNOLOGY S.A. LU1778762911 583,30 09:30:16 Uhr +0,41% +2,400 669,90 328,60
SSAB AB SE0000171100 5,898 09:31:59 Uhr +0,55% +0,0320 6,592 3,749
Stantec Inc. CA85472N1096 93,00 09:32:05 Uhr -0,53% -0,5000 95,50 68,50
State Street Corp. US8574771031 99,46 09:30:34 Uhr +0,73% +0,7200 99,77 65,72
STMicroelectronics N.V. NL0000226223 24,25 08:10:48 Uhr -1,62% -0,4000 28,30 16,02
Storebrand ASA NO0003053605 12,96 08:10:39 Uhr +0,78% +0,1000 13,53 9,685
Strategy Inc. US5949724083 305,00 09:30:59 Uhr +1,97% +5,900 514,60 160,35
Straumann Holding AG CH1175448666 95,50 09:30:24 Uhr +1,04% +0,9800 0 0
Stryker Corp. US8636671013 317,90 08:04:39 Uhr +2,28% +7,100 384,00 285,00
Sugi Holdings Co. Ltd. JP3397060009 19,20 09:31:03 Uhr 0% 0 23,00 14,70
Sumitomo Forestry Co. Ltd. JP3409800004 9,750 09:10:12 Uhr +1,04% +0,1000 13,13 7,667
Sumitomo Heavy Industries Ltd. JP3405400007 20,00 09:30:55 Uhr +3,09% +0,6000 21,80 15,10
Sumitomo Metal Mining Co. Ltd. JP3402600005 27,80 09:30:55 Uhr 0% 0 28,20 14,50
Sumitomo Mitsui Financ. Group JP3890350006 23,00 09:31:11 Uhr +0,15% +0,0350 25,39 17,44
Sumitomo Mitsui Trust Grp.Inc. JP3892100003 23,80 09:31:11 Uhr +0,85% +0,2000 24,80 17,90
Sumitomo Realty & Dev. Co.Ltd. JP3409000001 38,60 09:30:55 Uhr +7,82% +2,800 37,40 26,60
Sun Hung Kai Properties Ltd. HK0016000132 10,10 09:30:33 Uhr +1,00% +0,1000 10,60 7,600
Suntory Beverage & Food Ltd. JP3336560002 25,98 09:30:59 Uhr +1,64% +0,4200 33,86 22,48
Svenska Cellulosa AB SE0000112724 11,24 09:32:02 Uhr -1,58% -0,1800 13,62 10,60
Svenska Handelsbanken AB SE0007100599 11,08 09:31:59 Uhr -0,94% -0,1050 12,35 8,724
Sweco AB SE0014960373 14,54 09:32:14 Uhr +0,62% +0,0900 17,38 13,14
Swedish Orphan Biovitrum AB SE0000872095 28,60 09:10:16 Uhr +0,70% +0,2000 30,50 22,36
Swire Properties Ltd. HK0000063609 2,320 09:30:51 Uhr -1,69% -0,0400 0 0
Swiss Re AG CH0126881561 159,15 09:30:14 Uhr +1,47% +2,300 165,15 88,56
Swisscom AG CH0008742519 629,50 09:30:15 Uhr +0,72% +4,500 635,00 438,60
Synchrony Financial US87165B1035 60,64 08:10:55 Uhr +1,47% +0,8800 67,10 38,00
Synopsys Inc. US8716071076 401,35 09:35:14 Uhr +0,56% +2,250 567,70 327,45
Sysmex Corp. JP3351100007 11,10 10:46:58 Uhr +6,73% +0,7000 19,90 10,00
T & D Holdings Inc. JP3539220008 20,00 09:31:09 Uhr +1,52% +0,3000 22,80 13,90
T. Rowe Price Group Inc. US74144T1088 87,92 08:10:18 Uhr +1,65% +1,430 117,48 71,00
Taisei Corp. JP3443600006 60,50 09:31:09 Uhr +6,14% +3,500 58,50 35,40
Talanx AG DE000TLX1005 113,40 09:32:24 Uhr +2,62% +2,900 124,40 70,05
Taylor Wimpey PLC GB0008782301 1,230 09:31:58 Uhr +1,65% +0,0200 1,989 1,050
TE Connectivity PLC IE000IVNQZ81 186,00 09:31:17 Uhr -1,06% -2,000 0 0
Tele2 AB SE0005190238 14,59 09:31:59 Uhr +2,06% +0,2950 15,24 9,146
Telecom Italia S.p.A. IT0003497168 0,4862 09:31:24 Uhr +2,16% +0,0103 0,4888 0,2113
Telenor ASA NO0010063308 14,16 08:10:39 Uhr +1,14% +0,1600 14,73 10,48
Telia Company AB SE0000667925 3,226 09:31:59 Uhr +0,66% +0,0210 3,461 2,569
Terna Rete Elettrica Nazio.SpA IT0003242622 8,580 09:31:24 Uhr +0,56% +0,0480 9,070 7,418
Terumo Corp. JP3546800008 14,40 09:31:09 Uhr +2,86% +0,4000 19,60 13,10
Texas Instruments Inc. US8825081040 153,90 08:10:45 Uhr -0,91% -1,420 205,30 124,20
Thomson Reuters Corp. CA8849038085 130,35 09:32:04 Uhr +1,16% +1,500 186,40 128,25
Thule Group AB (publ) SE0006422390 21,12 09:32:14 Uhr -0,75% -0,1600 34,18 19,90
TIS Inc. JP3104890003 27,40 09:10:24 Uhr +1,48% +0,4000 29,40 20,00
Tokio Marine Holdings Inc. JP3910660004 35,23 09:31:22 Uhr -0,20% -0,0700 38,58 26,70
Tokyo Century Corp. JP3424950008 10,40 09:10:12 Uhr +0,97% +0,1000 11,00 7,800
Tokyo Electron Ltd. JP3571400005 172,85 09:30:56 Uhr +5,98% +9,750 168,75 103,70
Tokyo Metro Co. Ltd. JP3583900000 9,000 09:31:17 Uhr -2,81% -0,2600 0 0
Tomra Systems ASA NO0012470089 12,63 08:12:06 Uhr -2,77% -0,3600 15,78 10,83
Toppan Holdings Inc. JP3629000005 21,60 09:31:04 Uhr -0,92% -0,2000 30,20 21,00
Toray Industries Inc. JP3621000003 5,522 09:31:09 Uhr +0,40% +0,0220 6,796 4,164
Tosoh Corp. JP3595200001 12,40 09:31:09 Uhr +0,81% +0,1000 13,50 10,70
Trane Technologies PLC IE00BK9ZQ967 362,00 09:30:20 Uhr +0,81% +2,900 407,60 249,70
Travelers Companies Inc.,The US89417E1091 243,80 08:10:45 Uhr +2,31% +5,500 252,90 204,70
Trelleborg AB SE0000114837 32,81 09:32:12 Uhr +1,36% +0,4400 38,82 27,34
Trend Micro Inc. JP3637300009 45,70 09:31:08 Uhr +1,78% +0,8000 73,65 42,28
Trimble Inc. US8962391004 68,84 08:11:55 Uhr +0,50% +0,3400 75,12 48,44
Truist Financial Corp. US89832Q1094 38,71 09:31:26 Uhr -0,41% -0,1600 46,61 30,20
U.S. Bancorp US9029733048 40,77 09:30:37 Uhr -0,68% -0,2800 51,16 31,50
Ulta Beauty Inc. US90384S3031 473,70 09:30:17 Uhr +0,02% +0,1000 476,90 287,60
United Overseas Bank Ltd. SG1M31001969 23,25 09:30:34 Uhr +0,39% +0,0900 27,46 20,50
United Rentals Inc. US9113631090 835,00 09:30:39 Uhr -0,26% -2,200 843,00 485,70
United Urban Investment Corp. JP3045540006 1.020,00 09:30:57 Uhr +2,51% +25,00 1.040,00 770,00
Universal Music Group N.V. NL0015000IY2 24,35 08:12:00 Uhr -3,30% -0,8300 28,72 21,87
UOL Group Ltd. SG1S83002349 5,200 09:30:41 Uhr -0,95% -0,0500 5,250 3,500
Veeva System Inc. US9224751084 252,50 09:30:38 Uhr +0,84% +2,100 256,40 179,95
Vend Marketplaces ASA NO0003028904 30,88 08:10:39 Uhr +0,06% +0,0200 34,90 23,54
Verisign Inc. US92343E1029 231,30 09:30:35 Uhr -0,43% -1,0000 265,00 160,15
Verisk Analytics Inc. US92345Y1064 212,20 09:30:35 Uhr +0,19% +0,4000 287,30 203,50
Vestas Wind Systems A/S DK0061539921 16,73 09:30:40 Uhr +1,18% +0,1950 19,08 10,99
Vienna Insurance Group AG AT0000908504 47,65 09:30:36 Uhr +0,95% +0,4500 49,30 28,20
VINCI S.A. FR0000125486 116,75 09:30:37 Uhr -1,44% -1,700 129,95 96,32
Volvo Car AB SE0021628898 1,987 09:31:46 Uhr +0,94% +0,0185 2,290 1,436
Vonovia SE DE000A1ML7J1 26,78 09:31:43 Uhr +0,30% +0,0800 32,81 24,22
Vulcan Materials Co. US9291601097 258,00 09:30:35 Uhr +0,78% +2,000 274,00 192,00
Wallenius Wilhelmsen ASA NO0010571680 7,830 08:11:29 Uhr +1,23% +0,0950 11,14 5,215
Warehouses De Pauw N.V. BE0974349814 21,54 09:10:15 Uhr +0,56% +0,1200 23,74 18,04
WARNER BROS. DISCOVERY INC. US9344231041 16,20 09:30:53 Uhr +0,41% +0,0660 17,14 6,749
Warner Music Group Corp. US9345502036 28,95 09:10:12 Uhr +0,38% +0,1100 34,73 22,35
Waste Connections Inc. CA94106B1013 147,00 09:32:15 Uhr -0,71% -1,050 183,70 144,50
Waste Management Inc. US94106L1098 187,30 09:30:35 Uhr +0,15% +0,2800 223,35 180,00
Waters Corp. US9418481035 277,60 09:30:36 Uhr -0,54% -1,500 402,10 235,00
Weir Group PLC, The GB0009465807 32,98 09:31:58 Uhr +0,73% +0,2400 32,94 22,46
West Fraser Timber Co. Ltd. CA9528451052 57,70 09:32:07 Uhr -0,09% -0,0500 93,90 56,30
West Pharmaceutic.Services Inc US9553061055 230,40 09:30:42 Uhr -0,48% -1,100 333,30 166,95
Wharf (Holdings) Ltd., The HK0004000045 2,320 09:30:33 Uhr -2,52% -0,0600 2,840 1,930
Wheaton Precious Metals Corp. CA9628791027 94,42 09:31:58 Uhr +1,37% +1,280 96,46 53,06
Wienerberger AG AT0000831706 27,56 09:10:09 Uhr +0,58% +0,1600 36,70 24,28
Willis Towers Watson PLC IE00BDB6Q211 294,00 09:30:40 Uhr 0% 0 324,00 252,00
Wix.com Ltd. IL0011301780 130,00 09:30:38 Uhr +0,81% +1,050 238,30 99,32
Wolters Kluwer N.V. NL0000395903 111,55 09:30:38 Uhr -0,31% -0,3500 182,60 103,40
Workday Inc. US98138H1014 200,50 09:30:38 Uhr -0,52% -1,050 273,05 180,44
WPP PLC JE00B8KF9B49 4,220 09:32:00 Uhr +0,48% +0,0200 10,70 4,000
WSP Global Inc. CA92938W2022 167,00 08:12:39 Uhr +0,60% +1,0000 179,00 141,00
Wärtsilä Corp. FI0009003727 24,98 08:10:45 Uhr -0,28% -0,0700 26,47 14,49
Xylem Inc. US98419M1009 128,00 09:30:38 Uhr +0,16% +0,2000 127,80 90,76
Yakult Honsha Co. Ltd. JP3931600005 13,30 09:31:04 Uhr -0,75% -0,1000 20,60 13,20
Yamada Holdings Co. Ltd. JP3939000000 2,640 09:31:04 Uhr -0,75% -0,0200 2,840 2,360
Yamaha Corp. JP3942600002 5,885 09:31:22 Uhr +1,29% +0,0750 7,905 5,505
Yamaha Motor Co. Ltd. JP3942800008 6,438 09:31:30 Uhr +1,71% +0,1080 8,620 5,928
Yum! Brands, Inc. US9884981013 128,50 08:10:55 Uhr -0,27% -0,3500 150,00 120,00
Zabka Group S.A. LU2910446546 4,786 08:13:38 Uhr -5,53% -0,2800 0 0
Zensho Holdings Co. Ltd. JP3429300001 57,00 09:10:13 Uhr +0,89% +0,5000 59,50 43,40
Zimmer Biomet Holdings Inc. US98956P1021 85,78 09:30:38 Uhr +0,42% +0,3600 108,15 76,50
Zoetis Inc. US98978V1035 125,32 09:10:10 Uhr +0,24% +0,3000 179,34 120,26
Zscaler Inc. US98980G1022 260,35 09:30:20 Uhr +0,25% +0,6500 270,25 144,10
Zurich Insurance Group AG CH0011075394 611,80 09:30:15 Uhr +1,02% +6,200 637,80 305,80
Kennzahlen
Historische Kurse