Global Ethical Values Index Performance-Index Total Return

ISIN: DE000SL0EBW8 WKN: SL0EBW

6.933,20 EUR

+0,10% +7,220

Kursdaten

  • Börse Stuttgart
  • Letzter 6.933,20
  • Änderung +0,10 %
  • Stand 27.10.25 11:34 Uhr
  • Eröffnung 6.941,59
  • Vortag 6.925,98
  • Tageshoch 6.944,02
  • Tagestief 6.930,92
  • 52W Hoch 6.948,29 (24.10.25)
  • 52W Tief 5.251,94 (07.04.25)

Stammdaten

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

Enthaltene Werte (537)

Name ISIN Kurs Stand Diff % Diff +/- Jahreshoch Jahrestief
3i Group PLC GB00B1YW4409 50,00 09:10:17 Uhr 0% 0 51,50 34,20
A.P.Møller-Mærsk A/S DK0010244508 1.768,50 09:31:01 Uhr +1,23% +21,50 1.964,50 1.207,50
a2 Milk Co. Ltd., The NZATME0002S8 5,058 09:30:16 Uhr +0,24% +0,0120 5,336 2,852
AAK AB SE0011337708 24,82 09:10:29 Uhr -0,56% -0,1400 28,04 21,28
AB Sagax SE0005127818 20,24 09:32:03 Uhr -0,20% -0,0400 22,90 15,77
ABB Ltd. CH0012221716 64,38 09:30:50 Uhr +1,32% +0,8400 66,42 17,52
Ackermans & van Haaren N.V. BE0003764785 219,40 08:10:03 Uhr -0,18% -0,4000 232,80 178,20
ACS, Act.de Constr.y Serv. SA ES0167050915 72,40 09:31:22 Uhr +0,77% +0,5500 72,75 40,52
Addtech AB SE0014781795 30,14 09:31:51 Uhr -0,20% -0,0600 32,96 23,58
Admiral Group PLC GB00B02J6398 37,96 09:32:21 Uhr +0,32% +0,1200 42,72 28,52
Adobe Inc. US00724F1012 307,15 09:32:21 Uhr +0,79% +2,400 524,20 277,45
Advanced Micro Devices Inc. US0079031078 222,60 10:39:33 Uhr +3,22% +6,950 215,80 68,80
Advantest Corp. JP3122400009 101,84 09:31:02 Uhr +6,85% +6,530 104,90 30,56
Adyen N.V. NL0012969182 1.509,60 09:31:46 Uhr +0,65% +9,800 1.854,00 1.168,00
Aena SME S.A. ES0105046017 23,84 09:31:42 Uhr +0,59% +0,1400 25,72 19,31
AerCap Holdings N.V. NL0000687663 104,80 09:10:20 Uhr +0,67% +0,7000 107,00 76,72
AFLAC Inc. US0010551028 92,46 09:10:18 Uhr +0,09% +0,0800 109,10 83,96
AGEAS SA/NV BE0974264930 57,50 08:10:04 Uhr +0,09% +0,0500 63,00 45,36
Agilent Technologies Inc. US00846U1016 127,86 09:10:18 Uhr +0,76% +0,9600 146,96 87,10
Agnico Eagle Mines Ltd. CA0084741085 138,65 09:10:30 Uhr -1,00% -1,400 160,85 70,94
Air Products & Chemicals Inc. US0091581068 219,60 09:31:24 Uhr -0,09% -0,2000 327,70 212,70
Ajinomoto Co. Inc. JP3119600009 23,78 09:31:46 Uhr +0,76% +0,1800 24,73 15,93
Alamos Gold Inc. (new) CA0115321089 26,59 08:10:58 Uhr -2,92% -0,8000 31,81 16,50
Alcon AG CH0432492467 65,28 09:30:28 Uhr -0,55% -0,3600 86,93 53,10
Alexandria Real Est. Equ. Inc. US0152711091 66,50 09:31:29 Uhr -0,24% -0,1600 107,35 59,48
Alfa Laval AB SE0000695876 43,02 09:32:17 Uhr +0,82% +0,3500 43,10 33,60
Alibaba Health Inform.Tech.Ltd BMG0171K1018 0,6602 09:30:52 Uhr +1,76% +0,0114 0,7770 0,3868
Allegro.eu LU2237380790 7,982 09:31:26 Uhr +1,17% +0,0920 8,973 5,764
Alnylam Pharmaceuticals Inc US02043Q1076 398,20 09:10:20 Uhr -0,65% -2,600 418,90 190,65
AMADA Co. Ltd. JP3122800000 10,70 09:31:13 Uhr +2,88% +0,3000 10,90 7,150
Amadeus IT Group S.A. ES0109067019 67,88 09:31:45 Uhr +0,35% +0,2400 75,28 62,34
American Express Co. US0258161092 309,50 09:30:13 Uhr +0,23% +0,7000 313,50 200,80
American International Grp Inc US0268747849 68,00 09:30:13 Uhr +0,47% +0,3200 80,87 64,07
American Tower Corp. US03027X1000 164,60 09:31:21 Uhr +0,28% +0,4600 208,05 156,68
Ameriprise Financial Inc. US03076C1062 413,20 09:10:17 Uhr +0,12% +0,5000 552,80 365,70
ANA Holdings Inc. JP3429800000 15,70 09:30:59 Uhr +0,64% +0,1000 18,50 14,90
Analog Devices Inc. US0326541051 204,20 09:32:18 Uhr -0,17% -0,3500 234,70 140,90
Antofagasta PLC GB0000456144 31,04 09:32:21 Uhr +2,00% +0,6100 32,76 15,19
Apollo Global Management(New.) US03769M1062 108,15 09:10:29 Uhr +0,89% +0,9500 173,20 92,78
Applied Materials Inc. US0382221051 199,12 09:32:18 Uhr +0,87% +1,720 197,40 103,70
Arch Capital Group Ltd. BMG0450A1053 75,05 08:11:54 Uhr 0% 0 97,25 72,09
Ares Management Corp. US03990B1017 128,24 09:30:23 Uhr -0,68% -0,8800 193,12 101,66
argenx SE US04016X1019 700,00 08:12:24 Uhr +1,45% +10,00 720,00 454,00
Asahi Kasei Corp. JP3111200006 6,834 09:31:02 Uhr +0,41% +0,0280 7,282 5,440
Ashtead Group PLC GB0000536739 61,00 09:32:21 Uhr +0,83% +0,5000 77,00 41,20
ASICS Corp. JP3118000003 22,93 09:31:07 Uhr +3,43% +0,7600 24,63 15,15
ASM International N.V. NL0000334118 562,20 08:10:55 Uhr +3,08% +16,80 629,00 345,80
ASML Holding N.V. NL0010273215 902,70 09:31:23 Uhr +1,31% +11,70 900,50 520,00
Assa-Abloy AB SE0007100581 33,19 09:32:17 Uhr +0,67% +0,2200 33,21 23,19
Associated British Foods PLC GB0006731235 26,20 09:32:21 Uhr 0% 0 28,90 21,74
Atlas Copco AB SE0017486889 15,35 09:31:55 Uhr +0,95% +0,1450 16,93 11,83
Atlassian Corp. US0494681010 141,18 09:31:56 Uhr -0,07% -0,1000 314,35 124,76
Auckland Intl Airport Ltd. NZAIAE0002S6 3,940 09:30:44 Uhr 0% 0 0 0
Auto Trader Group PLC GB00BVYVFW23 9,300 09:10:09 Uhr -0,53% -0,0500 10,50 7,650
Autodesk Inc. US0527691069 270,35 09:32:21 Uhr +0,50% +1,350 309,45 202,60
Automatic Data Processing Inc. US0530151036 242,15 09:32:22 Uhr +0,02% +0,0500 303,70 236,90
AutoStore Holdings Ltd. BMG0670A1099 0,8185 08:11:45 Uhr +0,18% +0,0015 1,105 0,3920
Avalonbay Communities Inc. US0534841012 163,18 09:10:18 Uhr +0,17% +0,2800 225,90 155,50
Avanza Bank Holding AB SE0012454072 34,07 09:32:03 Uhr +0,32% +0,1100 34,58 18,22
Axfood AB SE0006993770 24,03 09:31:51 Uhr +0,46% +0,1100 27,89 19,21
Axon Enterprise Inc. US05464C1018 635,20 08:10:54 Uhr +3,18% +19,60 748,20 388,10
Azelis Group N.V. BE0974400328 10,84 09:10:28 Uhr -0,55% -0,0600 20,86 10,60
Bakkafrost P/F FO0000000179 41,80 08:10:52 Uhr +0,19% +0,0800 58,75 33,12
Banca Mediolanum S.p.A. IT0004776628 16,91 09:31:24 Uhr +0,96% +0,1600 17,60 10,51
BANDAI NAMCO Holdings Inc. JP3778630008 26,73 09:31:19 Uhr +0,11% +0,0300 0 0
Bank of Ireland Group PLC IE00BD1RP616 13,41 09:32:13 Uhr +2,25% +0,2950 14,60 8,172
Bank of Nova Scotia, The CA0641491075 55,83 08:10:09 Uhr +0,65% +0,3600 55,75 40,07
Bank Polska Kasa Opieki S.A. PLPEKAO00016 45,15 09:31:36 Uhr +1,96% +0,8700 51,90 30,48
BAWAG Group AG AT0000BAWAG2 108,70 09:10:20 Uhr -0,18% -0,2000 117,10 68,25
BCE Inc. CA05534B7604 20,49 08:10:05 Uhr +0,10% +0,0200 30,34 18,44
Beijer Ref AB SE0015949748 13,98 09:32:04 Uhr +0,76% +0,1050 15,49 11,03
Berkeley Group Holdings PLC GB00BP0RGD03 47,60 09:32:15 Uhr -0,83% -0,4000 56,45 40,00
Best Buy Co. Inc. US0865161014 72,15 09:31:25 Uhr +0,85% +0,6100 89,50 49,99
Bk of New York MellonCorp.,The US0640581007 92,67 09:31:24 Uhr -0,25% -0,2300 93,72 61,28
Booking Holdings Inc. US09857L1089 4.443,00 08:10:12 Uhr +1,46% +64,00 5.038,00 3.624,00
Broadcom Inc. US11135F1012 309,00 09:32:14 Uhr +1,20% +3,650 318,10 120,80
Broadridge Financial Solutions US11133T1034 199,00 09:10:08 Uhr +1,02% +2,000 232,00 189,00
Brother Industries Ltd. JP3830000000 15,00 09:31:13 Uhr +1,35% +0,2000 18,50 12,60
Budimex S.A. PLBUDMX00013 128,05 09:31:35 Uhr +3,73% +4,600 157,00 100,70
Bunzl PLC GB00B0744B38 27,58 09:32:17 Uhr -0,93% -0,2600 43,66 25,56
CA Immobilien Anlagen AG AT0000641352 24,52 09:10:17 Uhr 0% 0 24,76 20,56
Cadence Design Systems Inc. US1273871087 300,35 09:10:16 Uhr +1,97% +5,800 327,80 193,30
Calbee Inc. JP3220580009 16,10 09:31:13 Uhr +0,63% +0,1000 20,20 13,20
Capgemini SE FR0000125338 127,30 08:10:39 Uhr +0,16% +0,2000 184,65 118,45
CapitaLand Ascendas REIT SG1M77906915 1,876 09:30:47 Uhr -0,53% -0,0100 1,886 1,579
CapitaLand Integrated Comm.Tr. SG1M51904654 1,567 09:30:47 Uhr -0,63% -0,0100 1,587 1,303
CapitaLand Investment Ltd SGXE62145532 1,750 09:30:31 Uhr 0% 0 0 0
Carlsberg AS DK0010181759 104,20 09:31:00 Uhr -1,74% -1,850 128,25 89,38
Carvana Co. US1468691027 303,50 09:31:45 Uhr +1,00% +3,000 351,65 139,16
Castellum AB SE0000379190 10,22 09:32:17 Uhr -0,92% -0,0950 12,05 8,768
CCC S.A. PLCCC0000016 33,07 09:31:30 Uhr +1,47% +0,4800 56,90 32,33
CDW Corp. US12514G1085 135,95 09:10:21 Uhr -0,77% -1,050 203,90 123,95
Celestica Inc. CA15101Q2071 265,00 08:13:01 Uhr +3,52% +9,000 256,00 56,00
Cellnex Telecom S.A. ES0105066007 29,65 09:31:45 Uhr +0,68% +0,2000 36,00 28,14
CGI Inc. CA12532H1047 75,26 08:10:09 Uhr -1,72% -1,320 116,45 73,66
Charles Schwab Corp. US8085131055 81,50 08:10:30 Uhr +0,18% +0,1500 86,18 60,79
Check Point Software Techs Ltd IL0010824113 165,55 09:10:18 Uhr -0,69% -1,150 215,90 153,35
Chiba Bank Ltd., The JP3511800009 8,350 09:31:13 Uhr +1,83% +0,1500 9,200 6,150
Chow Tai Fook Jewellery Group KYG211461085 1,730 09:30:21 Uhr 0% 0 1,840 0,7750
Chubb Ltd. CH0044328745 240,00 09:30:32 Uhr 0% 0 0 0
Chugai Pharmaceutical Co. Ltd. JP3519400000 37,82 09:31:00 Uhr -5,33% -2,130 52,72 34,62
Cincinnati Financial Corp. US1720621010 135,00 09:31:44 Uhr +0,60% +0,8000 152,85 110,55
Cintas Corp. US1729081059 164,10 09:32:13 Uhr -0,09% -0,1500 217,60 154,95
City Developments Ltd. SG1R89002252 4,880 09:30:13 Uhr +0,41% +0,0200 4,860 2,840
CK Asset Holdings Ltd. KYG2177B1014 4,212 09:30:31 Uhr +0,24% +0,0100 0 0
Cloudflare Inc. US18915M1071 189,78 09:32:26 Uhr +0,43% +0,8200 193,74 76,00
CME Group Inc. US12572Q1058 231,00 09:31:00 Uhr -0,32% -0,7500 260,95 203,45
Colruyt Group N.V. BE0974256852 32,98 08:10:03 Uhr +1,23% +0,4000 44,64 31,78
Comcast Corp. US20030N1019 25,17 09:32:22 Uhr -0,06% -0,0150 41,87 24,88
Commerzbank AG DE000CBK1001 30,49 09:31:48 Uhr +0,96% +0,2900 37,81 13,99
Compass Group PLC GB00BD6K4575 29,83 09:32:18 Uhr -0,03% -0,0100 34,45 26,42
Constellation Software Inc. CA21037X1006 2.320,00 09:32:24 Uhr +0,22% +5,000 3.360,00 2.230,00
ConvaTec Group PLC GB00BD3VFW73 2,840 09:32:18 Uhr 0% 0 3,560 2,520
Copart Inc. US2172041061 38,26 09:32:25 Uhr -0,69% -0,2650 60,94 37,07
Corning Inc. US2193501051 76,70 09:31:04 Uhr +2,72% +2,030 75,44 32,30
CPI Europe AG AT0000A21KS2 17,32 09:30:48 Uhr -0,35% -0,0600 19,57 14,60
CRH PLC IE0001827041 103,80 09:31:23 Uhr +0,29% +0,3000 105,00 69,98
Crown Castle Inc. US22822V1017 84,55 09:32:22 Uhr +0,27% +0,2300 103,00 77,88
CSPC Pharmaceutical Group Ltd. HK1093012172 0,8462 09:30:14 Uhr -1,86% -0,0160 1,237 0,5220
CVC Capital Partners PLC JE00BRX98089 15,06 08:13:01 Uhr +2,45% +0,3600 23,43 14,19
Cyberagent Inc. JP3311400000 8,750 09:31:13 Uhr 0% 0 10,50 5,800
CyberArk Software Ltd. IL0011334468 444,60 09:31:25 Uhr +1,39% +6,100 440,90 243,00
D'Ieteren Group S.A. BE0974259880 161,30 08:10:03 Uhr +1,07% +1,700 206,60 147,70
D.R. Horton Inc. US23331A1097 136,80 09:10:18 Uhr -0,34% -0,4600 165,96 99,00
Dai Nippon Printing Co. Ltd. JP3493800001 14,40 09:31:00 Uhr +1,41% +0,2000 16,70 10,10
Dai-Ichi Life Holdings Inc. JP3476480003 6,050 09:10:26 Uhr 0% 0 7,300 5,050
Daiichi Sankyo Co. Ltd. JP3475350009 22,40 09:30:59 Uhr +1,08% +0,2400 31,42 18,00
Daito Trust Constr. Co. Ltd. JP3486800000 17,40 09:31:13 Uhr +0,58% +0,1000 22,00 13,30
Daiwa House Industry Co. Ltd. JP3505000004 29,60 09:31:00 Uhr 0% 0 31,80 25,00
Daiwa Securities Group Inc. JP3502200003 6,550 09:31:44 Uhr +2,34% +0,1500 7,200 4,820
Dassault Systemes SE FR0014003TT8 25,87 08:11:34 Uhr -1,45% -0,3800 41,04 26,18
Datadog Inc. US23804L1035 135,02 09:30:16 Uhr -0,40% -0,5400 161,68 74,32
DBS Group Holdings Ltd. SG1L01001701 35,43 09:30:12 Uhr +0,60% +0,2100 36,01 24,62
Deere & Co. US2441991054 408,60 09:30:14 Uhr +0,88% +3,550 492,40 359,60
Dentsu Group Inc. JP3551520004 17,60 09:31:44 Uhr +1,15% +0,2000 29,40 15,70
Deutsche Börse AG DE0005810055 226,50 09:31:48 Uhr -0,61% -1,400 294,20 206,10
DexCom Inc. US2521311074 60,54 09:10:19 Uhr -1,78% -1,100 88,35 51,44
Digital Realty Trust Inc. US2538681030 154,42 09:10:19 Uhr +1,82% +2,760 186,48 117,96
Disco Corp. JP3548600000 298,00 09:31:20 Uhr 0% 0 0 0
DNB Bank ASA NO0010161896 22,58 08:11:32 Uhr -1,57% -0,3600 24,32 18,76
Dollarama Inc. CA25675T1075 114,55 08:11:29 Uhr +0,53% +0,6000 122,85 88,96
Dominos Pizza Inc. US25754A2015 358,85 09:10:19 Uhr -0,82% -2,950 470,40 350,20
Dover Corp. US2600031080 153,35 09:31:22 Uhr +0,07% +0,1000 198,55 132,95
DSV A/S DK0060079531 185,95 09:31:01 Uhr +1,00% +1,850 219,10 143,35
Eaton Corporation PLC IE00B8KQN827 323,60 09:30:14 Uhr -0,20% -0,6500 362,45 197,82
Ebara Corp. JP3166000004 22,48 09:31:03 Uhr +4,36% +0,9400 22,96 10,85
eBay Inc. US2786421030 83,64 09:32:22 Uhr -0,14% -0,1200 85,98 51,85
EBOS Group Ltd. NZEBOE0001S6 13,70 09:30:40 Uhr 0% 0 22,60 13,60
Edwards Lifesciences Corp. US28176E1082 65,56 09:10:19 Uhr -0,80% -0,5300 72,91 59,10
Eisai Co. Ltd. JP3160400002 25,78 09:31:03 Uhr +3,12% +0,7800 34,10 21,22
Elia Group BE0003822393 106,70 08:10:03 Uhr -0,47% -0,5000 107,30 57,88
Elisa Oyj FI0009007884 40,30 08:10:38 Uhr -0,64% -0,2600 48,50 40,56
Epiroc AB SE0015658109 20,47 09:31:52 Uhr +1,34% +0,2700 20,60 15,31
EQT AB SE0012853455 29,90 09:32:22 Uhr -0,53% -0,1600 32,82 20,49
Equinix Inc. US29444U7000 725,60 09:31:24 Uhr +0,08% +0,6000 937,20 637,20
Equity Residential US29476L1070 54,00 09:10:19 Uhr -0,92% -0,5000 74,00 51,50
Erste Group Bank AG AT0000652011 82,55 09:30:48 Uhr +0,73% +0,6000 88,25 48,41
Everest Group Ltd. BMG3223R1088 298,80 09:31:43 Uhr +0,74% +2,200 373,70 275,30
EVN AG AT0000741053 24,70 09:30:48 Uhr -0,60% -0,1500 26,40 19,84
Expeditors Intl of Wash. Inc. US3021301094 101,45 09:31:25 Uhr -0,20% -0,2000 117,35 90,18
Fair Isaac Corp. US3032501047 1.437,50 09:31:30 Uhr +0,74% +10,50 2.272,00 1.116,50
Fairfax Finl Holdings Ltd. CA3039011026 1.428,00 08:10:58 Uhr +0,28% +4,000 1.570,00 1.136,00
Fanuc Corp. JP3802400006 27,47 09:31:24 Uhr -2,42% -0,6800 29,30 19,19
Fastighets AB Balder SE0017832488 6,740 09:32:05 Uhr 0% 0 7,518 5,044
Ferrovial SE NL0015001FS8 55,12 08:12:04 Uhr +0,25% +0,1400 54,98 35,34
Fidelity Natl Inform.Svcs Inc. US31620M1062 58,22 09:30:48 Uhr -0,29% -0,1700 84,17 53,51
Finecobank Banca Fineco S.p.A. IT0000072170 19,18 09:31:22 Uhr +0,60% +0,1150 19,59 14,25
FirstService Corp. CA33767E2024 140,00 08:11:49 Uhr -1,41% -2,000 185,00 142,00
Fiserv Inc. US3377381088 108,22 09:32:17 Uhr +0,20% +0,2200 227,05 98,97
Fortinet Inc. US34959E1091 73,73 09:31:25 Uhr +0,64% +0,4700 109,68 60,69
Fortive Corp. US34959J1088 42,56 09:31:25 Uhr +0,19% +0,0800 60,00 39,79
Futu Holdings Ltd. US36118L1061 158,00 09:32:28 Uhr +1,94% +3,000 166,00 66,00
Gallagher & Co., Arthur J. US3635761097 240,00 09:31:08 Uhr -0,37% -0,9000 324,90 235,80
Garmin Ltd. CH0114405324 210,00 09:30:27 Uhr -1,87% -4,000 220,00 69,50
Gartner Inc. US3666511072 217,00 09:31:08 Uhr +0,79% +1,700 540,00 193,95
GE Healthcare Technologies Inc US36266G1076 67,35 09:31:09 Uhr +1,22% +0,8100 89,58 52,10
GE Vernova Inc. US36828A1016 510,00 09:30:39 Uhr 0% 0 582,00 212,00
Geberit AG CH0030170408 657,40 09:30:27 Uhr +0,34% +2,200 689,00 407,30
GENMAB AS DK0010272202 254,40 09:31:01 Uhr -0,47% -1,200 286,80 157,00
Genuine Parts Co. US3724601055 112,80 09:10:17 Uhr -0,88% -1,0000 123,30 93,42
Gildan Activewear Inc. CA3759161035 52,00 09:32:17 Uhr +0,97% +0,5000 52,50 33,20
Gjensidige Forsikring ASA NO0010582521 22,90 08:11:34 Uhr -3,21% -0,7600 25,14 15,88
Global Payments Inc. US37940X1028 75,60 09:31:03 Uhr +0,29% +0,2200 113,30 58,08
GMO Payment Gateway Inc. JP3385890003 47,40 09:30:22 Uhr -0,42% -0,2000 57,50 41,20
Grab Holdings Limited KYG4124C1096 5,094 09:31:31 Uhr +1,27% +0,0640 5,544 2,691
Grainger Inc., W.W. US3848021040 833,80 09:31:03 Uhr +0,26% +2,200 1.162,00 749,80
Great-West Lifeco Inc. CA39138C1068 36,40 08:10:58 Uhr +1,11% +0,4000 36,60 30,20
Grpe Bruxelles Lambert SA(GBL) BE0003797140 78,60 08:10:03 Uhr +0,38% +0,3000 78,30 62,80
Halma PLC GB0004052071 40,90 09:32:21 Uhr +0,64% +0,2600 41,42 27,38
Hang Lung Properties Ltd. HK0101000591 0,9600 09:30:28 Uhr +1,05% +0,0100 0,9750 0,6600
Hang Seng Bank Ltd. HK0011000095 16,60 09:30:46 Uhr -0,60% -0,1000 16,70 10,70
Hannover Rück SE DE0008402215 255,60 09:32:32 Uhr +0,39% +1,0000 292,80 237,10
Hapag-Lloyd AG DE000HLAG475 119,80 09:31:04 Uhr +1,35% +1,600 171,40 110,10
Hartford Insurance Group Inc. US4165151048 107,00 09:31:05 Uhr +0,94% +1,0000 118,00 97,00
Haseko Corp. JP3768600003 14,20 09:31:13 Uhr +2,16% +0,3000 14,60 10,70
Hexagon AB SE0015961909 10,88 09:32:29 Uhr -0,96% -0,1050 11,56 7,558
Hilton Worldwide Holdings Inc. US43300A2033 230,20 09:31:07 Uhr +0,35% +0,8000 262,80 176,25
Hitachi Constr. Mach. Co. Ltd. JP3787000003 28,60 09:31:44 Uhr +3,62% +1,0000 28,20 19,40
Holmen AB SE0011090018 32,32 09:32:17 Uhr -0,25% -0,0800 40,24 30,82
Hologic Inc. US4364401012 63,00 09:31:05 Uhr 0% 0 77,00 46,00
Hongkong Exch. + Clear. Ltd. HK0388045442 47,57 09:30:46 Uhr +1,40% +0,6550 50,20 33,87
Hongkong Land Holdings Ltd. BMG4587L1090 5,250 09:30:46 Uhr -0,94% -0,0500 5,650 3,420
Howmet Aerospace Inc. US4432011082 171,00 09:32:26 Uhr -0,23% -0,4000 171,90 90,92
Hoya Corp. JP3837800006 135,95 09:31:07 Uhr +5,67% +7,300 131,60 86,68
HubSpot Inc. US4435731009 406,20 09:30:15 Uhr -0,68% -2,800 810,60 360,40
Hunt (J.B.) Transport Svcs Inc US4456581077 142,10 09:31:05 Uhr -0,39% -0,5500 185,75 108,80
Huntington Bancshares Inc. US4461501045 13,83 09:31:05 Uhr +0,44% +0,0600 17,50 10,83
Husqvarna AB SE0001662230 4,350 09:32:17 Uhr +0,53% +0,0230 6,132 3,748
Hydro One Ltd. CA4488112083 32,00 08:12:14 Uhr -0,62% -0,2000 33,80 28,60
IA Financial Corporation Inc. CA45075E1043 99,50 08:12:14 Uhr +1,53% +1,500 98,50 74,00
ICG PLC GB00BYT1DJ19 22,40 09:31:59 Uhr 0% 0 29,40 17,80
Icon PLC IE0005711209 153,40 09:31:09 Uhr +1,32% +2,000 216,60 110,65
IDEXX Laboratories Inc. US45168D1046 554,20 09:31:06 Uhr +0,07% +0,4000 590,20 321,80
IGM Financial Inc. CA4495861060 33,00 08:12:14 Uhr +1,85% +0,6000 33,00 24,80
Illinois Tool Works Inc. US4523081093 212,00 09:31:05 Uhr +0,33% +0,7000 264,70 195,00
Industrivärden AB SE0000190126 36,32 09:32:16 Uhr -0,06% -0,0200 36,98 27,20
Infineon Technologies AG DE0006231004 33,96 09:45:03 Uhr +0,80% +0,2700 39,41 23,50
Informa PLC GB00BMJ6DW54 10,90 09:32:20 Uhr +0,93% +0,1000 10,80 7,350
Infrastrutt. Wireless Italiane IT0005090300 9,875 09:10:24 Uhr +0,66% +0,0650 10,70 8,765
Ingersoll-Rand Inc. US45687V1061 68,54 09:32:26 Uhr -0,38% -0,2600 100,35 58,92
InPost S.A. LU2290522684 10,95 08:11:11 Uhr +1,48% +0,1600 18,15 10,13
Intact Financial Corp. CA45823T1066 160,00 09:32:02 Uhr 0% 0 199,00 152,00
Intel Corp. US4581401001 33,29 09:31:01 Uhr +0,21% +0,0700 35,55 16,20
Intercontinental Exchange Inc. US45866F1049 136,12 09:31:01 Uhr 0% 0 166,20 129,00
InterContinental Hotels Group GB00BHJYC057 107,00 09:32:20 Uhr +0,94% +1,0000 131,00 84,50
International Paper Co. US4601461035 42,05 09:31:01 Uhr -0,02% -0,0100 57,30 38,34
Intertek Group PLC GB0031638363 58,30 09:32:14 Uhr +0,60% +0,3500 66,70 47,50
Intuit Inc. US4612021034 589,90 09:31:01 Uhr -0,02% -0,1000 712,60 474,90
Investor AB SE0015811963 28,96 09:32:29 Uhr +0,64% +0,1850 29,34 22,74
IQVIA Holdings Inc. US46266C1053 190,00 09:10:25 Uhr +0,40% +0,7500 207,20 119,95
Iron Mountain Inc. US46284V1017 91,00 09:31:01 Uhr -0,66% -0,6000 119,30 66,00
Japan Airlines Co. Ltd. JP3705200008 16,70 09:31:29 Uhr +1,21% +0,2000 18,50 13,40
Japan Exchange Group Inc. JP3183200009 9,850 09:10:26 Uhr +0,51% +0,0500 11,90 8,200
Japan Real Estate Inv. Corp. JP3027680002 705,00 09:31:11 Uhr -0,70% -5,000 750,00 610,00
Kajima Corp. JP3210200006 27,80 09:31:03 Uhr +1,46% +0,4000 27,40 15,30
Kansai Paint Co. Ltd. JP3229400001 14,20 09:31:14 Uhr +0,71% +0,1000 14,70 10,90
Kawasaki Kisen Kaisha Ltd. JP3223800008 12,21 09:31:03 Uhr +1,13% +0,1360 13,99 9,822
KBC Groep N.V. BE0003565737 100,75 08:10:08 Uhr -0,15% -0,1500 103,95 66,18
KDDI Corp. JP3496400007 13,77 09:31:44 Uhr +0,58% +0,0800 16,41 13,08
Keisei Electric Railway Co.Ltd JP3278600006 7,350 08:39:14 Uhr +0,68% +0,0500 10,20 6,750
Kesko Oyj FI0009000202 19,22 08:10:38 Uhr +0,16% +0,0300 21,36 17,26
Keurig Dr Pepper Inc. US49271V1008 23,16 09:32:16 Uhr -1,43% -0,3350 33,91 21,45
Kewpie Corp. JP3244800003 23,40 09:31:14 Uhr 0% 0 24,40 16,90
Keycorp US4932671088 15,29 09:31:00 Uhr +0,13% +0,0200 18,89 11,57
Keyence Corp. JP3236200006 345,60 09:31:05 Uhr +1,20% +4,100 425,10 306,80
Keysight Technologies Inc. US49338L1035 146,48 09:30:15 Uhr +0,21% +0,3000 177,24 108,08
KGHM Polska Miedz S.A. PLKGHM000017 45,14 09:31:26 Uhr +1,80% +0,8000 45,65 23,47
KLA Corp. US4824801009 1.025,00 09:10:16 Uhr +1,99% +20,00 1.005,00 475,05
Knorr-Bremse AG DE000KBX1006 81,55 09:32:33 Uhr +1,12% +0,9000 96,50 67,65
Kokusai Electric Corp. JP3293330001 27,60 09:31:10 Uhr +2,22% +0,6000 27,60 10,50
Komatsu Ltd. JP3304200003 32,54 09:31:23 Uhr +4,09% +1,280 31,83 22,22
Kon. KPN N.V. NL0000009082 4,126 08:10:43 Uhr -0,19% -0,0080 4,255 3,374
KONE Oyj FI0009013403 58,18 08:10:38 Uhr -1,05% -0,6200 58,80 44,95
Kuraray Co. Ltd. JP3269600007 9,600 09:31:04 Uhr +1,05% +0,1000 14,40 9,000
Kühne + Nagel Internat. AG CH0025238863 169,25 09:30:27 Uhr +0,33% +0,5500 209,20 125,50
Kyocera Corp. JP3249600002 12,16 09:31:23 Uhr +1,59% +0,1900 11,98 8,880
Kyowa Kirin Co. Ltd. JP3256000005 13,00 08:10:41 Uhr +1,56% +0,2000 15,40 12,10
Kyushu Railway Company JP3247010006 21,80 09:31:04 Uhr -0,91% -0,2000 25,20 16,90
Lam Research Corp. US5128073062 132,14 09:31:19 Uhr +1,01% +1,320 130,82 47,96
Land Securities Group PLC GB00BYW0PQ60 7,350 09:32:20 Uhr 0% 0 7,550 5,750
Legal & General Group PLC GB0005603997 2,780 09:32:21 Uhr +0,72% +0,0200 3,070 2,432
Legrand S.A. FR0010307819 149,45 08:10:44 Uhr +2,12% +3,100 147,00 85,78
Leroy Seafood Group ASA NO0003096208 4,392 08:10:55 Uhr -1,30% -0,0580 4,736 3,598
Lifco AB SE0015949201 35,12 09:31:53 Uhr +0,46% +0,1600 37,18 26,44
Linde plc IE000S9YS762 383,00 09:30:57 Uhr -0,26% -1,0000 448,60 373,20
Link Real Estate Investment Tr HK0823032773 4,441 09:30:42 Uhr -0,89% -0,0400 0 0
LIXIL Corp. JP3626800001 10,20 09:31:14 Uhr +2,00% +0,2000 11,30 8,750
London Stock Exchange GroupPLC GB00B0SWJX34 113,00 09:32:20 Uhr +1,80% +2,000 145,00 93,00
Lotus Bakeries S.A. BE0003604155 8.150,00 08:12:01 Uhr -1,45% -120,00 12.280,00 7.230,00
Lowe's Companies Inc. US5486611073 210,15 09:30:59 Uhr +0,24% +0,5000 261,85 181,92
LPP S.A. PLLPP0000011 4.056,00 09:31:35 Uhr +1,81% +72,00 4.412,00 3.129,00
Lululemon Athletica Inc. US5500211090 154,86 09:30:15 Uhr +1,26% +1,920 406,40 135,74
M&G PLC GB00BKFB1C65 3,040 09:32:22 Uhr 0% 0 3,130 2,024
Markel Group Inc. US5705351048 1.615,00 09:31:05 Uhr +0,19% +3,000 1.972,00 1.406,00
Marsh & McLennan Cos. Inc. US5717481023 160,85 09:31:02 Uhr -0,06% -0,1000 227,90 158,50
Martin Marietta Materials Inc. US5732841060 537,00 09:31:08 Uhr -0,63% -3,400 580,40 399,90
Marvell Technology Inc. US5738741041 73,63 09:32:29 Uhr +0,18% +0,1300 123,52 39,87
Masco Corp. US5745991068 58,84 09:31:02 Uhr 0% 0 78,26 50,98
mBank S.A. PLBRE0000012 234,20 09:31:41 Uhr +2,72% +6,200 232,80 120,00
McCormick & Co. Inc. US5797802064 57,74 09:31:02 Uhr -0,17% -0,1000 80,42 54,16
McDonald s Hldg Co.(Jap.) Ltd. JP3750500005 34,00 09:31:13 Uhr -0,58% -0,2000 39,40 30,40
Mebuki Financial Group Inc. JP3117700009 5,200 09:10:22 Uhr +2,97% +0,1500 5,400 3,220
Mediobanca - Bca Cred.Fin. SpA IT0000062957 16,27 09:31:22 Uhr +0,87% +0,1400 22,17 13,61
Medipal Holdings Corp. JP3268950007 14,30 09:10:22 Uhr +0,70% +0,1000 15,40 13,20
Mercadolibre Inc. US58733R1023 1.983,60 10:20:04 Uhr +7,15% +132,40 2.324,50 1.504,80
Mercury NZ Ltd. NZMRPE0001S2 3,120 09:30:43 Uhr +0,65% +0,0200 0 0
Metso Oyj FI0009014575 13,78 08:11:19 Uhr +0,80% +0,1100 13,67 7,660
Mettler-Toledo Intl Inc. US5926881054 1.239,50 09:31:08 Uhr +0,49% +6,000 1.349,00 835,20
Microchip Technology Inc. US5950171042 54,82 09:31:02 Uhr -0,16% -0,0900 72,61 30,50
Micron Technology Inc. US5951121038 194,00 08:10:20 Uhr +4,19% +7,800 186,20 54,49
Minebea Mitsumi Inc. JP3906000009 17,00 09:31:02 Uhr +1,80% +0,3000 17,00 10,80
Misumi Group Inc. JP3885400006 13,50 09:31:14 Uhr +0,75% +0,1000 17,90 10,80
Mitsubishi Estate Co. Ltd. JP3899600005 18,70 09:31:02 Uhr +1,08% +0,2000 20,00 12,30
Mitsubishi Gas Chemical Co.Inc JP3896800004 16,40 09:31:14 Uhr -1,80% -0,3000 17,90 11,90
Mitsubishi HC Capital Inc. JP3499800005 6,650 09:10:22 Uhr +0,76% +0,0500 7,050 5,500
Mitsui Fudosan Co. Ltd. JP3893200000 9,050 09:31:02 Uhr 0% 0 9,400 6,850
Mitsui O.S.K. Lines Ltd. JP3362700001 25,36 09:31:04 Uhr +2,51% +0,6200 35,52 23,62
Monday.com Ltd. IL0011762130 169,70 09:31:58 Uhr -0,24% -0,4000 326,60 144,10
Mondi PLC GB00BMWC6P49 9,650 09:31:59 Uhr 0% 0 15,90 9,250
MongoDB Inc. US60937P1066 289,60 09:10:20 Uhr +0,35% +1,0000 332,95 122,86
Monolithic Power Systems Inc. US6098391054 930,60 08:11:49 Uhr +0,93% +8,600 922,00 408,10
Moody's Corp. US6153691059 422,70 09:31:45 Uhr +0,74% +3,100 506,00 343,80
Motorola Solutions Inc. US6200763075 379,20 09:10:17 Uhr +0,21% +0,8000 481,90 329,90
Mowi ASA NO0003054108 19,40 08:10:30 Uhr -1,62% -0,3200 19,72 14,48
MS&AD Insurance Grp Hldgs Inc. JP3890310000 18,20 09:10:16 Uhr +0,55% +0,1000 22,20 15,40
MTR Corporation Ltd. HK0066009694 3,020 09:30:46 Uhr 0% 0 3,400 2,740
Murata Manufacturing Co. Ltd. JP3914400001 16,70 09:31:05 Uhr -1,21% -0,2050 17,30 11,32
Nasdaq Inc. US6311031081 76,28 09:10:18 Uhr -0,18% -0,1400 83,85 58,62
National Bank of Canada CA6330671034 94,42 09:32:17 Uhr +0,25% +0,2400 95,32 67,00
NEC Corp. JP3733000008 28,74 09:31:44 Uhr +0,70% +0,2000 29,70 14,71
NetApp Inc. US64110D1046 100,76 08:10:37 Uhr -0,47% -0,4800 126,50 65,00
Nexi S.p.A. IT0005366767 4,716 09:10:17 Uhr -0,42% -0,0200 5,946 3,919
NGK Insulators Ltd. JP3695200000 14,50 09:30:59 Uhr +2,11% +0,3000 14,50 9,350
NIBE Industrier AB SE0015988019 3,493 09:32:29 Uhr -1,24% -0,0440 4,743 2,804
Nikon Corp. JP3657400002 10,45 09:31:44 Uhr -0,76% -0,0800 11,84 7,668
Nippon Building Fund Inc. JP3027670003 790,00 09:31:11 Uhr +1,28% +10,00 835,00 700,00
Nippon Paint Holdings Co. Ltd. JP3749400002 5,550 09:31:13 Uhr 0% 0 7,650 5,500
Nippon Prologis REIT Inc. JP3047550003 1.520,00 24.10.2025 0% 0 1.520,00 433,33
Nippon Yusen K.K. (NYK Line) JP3753000003 29,44 09:30:59 Uhr +1,69% +0,4900 33,92 25,10
Nissin Foods Holdings Co. Ltd. JP3675600005 15,70 09:31:09 Uhr +1,29% +0,2000 25,60 14,50
Niterra Co. Ltd. JP3738600000 35,40 09:31:09 Uhr +2,31% +0,8000 34,80 23,40
Nitto Denko Corp. JP3684000007 22,20 09:30:59 Uhr +2,78% +0,6000 22,40 13,40
Nomura Real Estate Hldgs Inc. JP3762900003 5,200 09:31:13 Uhr 0% 0 5,500 4,400
Nomura Real Estate Mast.Fd Inc JP3048110005 920,00 09:31:12 Uhr +0,55% +5,000 955,00 805,00
Nomura Research Institute Ltd. JP3762800005 32,60 09:31:13 Uhr +1,88% +0,6000 36,20 26,40
Nordea Bank Abp FI4000297767 14,51 09:31:46 Uhr -0,24% -0,0350 14,69 9,866
Nordic Semiconductor ASA NO0003055501 13,97 08:11:10 Uhr -1,83% -0,2600 15,30 8,008
Nordnet AB SE0015192067 25,40 09:32:04 Uhr +0,16% +0,0400 26,32 18,70
NVR Inc. US62944T1051 6.300,00 09:10:21 Uhr -3,08% -200,00 8.900,00 5.900,00
NXP Semiconductors NV NL0009538784 190,50 09:30:51 Uhr +1,60% +3,000 239,00 132,50
O'Reilly Automotive Inc.[New] US67103H1077 83,58 09:10:18 Uhr -0,81% -0,6800 92,66 69,90
Obayashi Corp. JP3190000004 14,50 09:31:03 Uhr +0,69% +0,1000 14,50 10,50
Oji Holdings Corp. JP3174410005 4,560 09:31:03 Uhr +0,89% +0,0400 4,800 3,260
Old Dominion Freight Line Inc. US6795801009 117,00 08:11:58 Uhr +0,56% +0,6500 215,60 115,45
Omnicom Group Inc. US6819191064 67,82 08:10:38 Uhr -1,37% -0,9400 100,45 59,50
ON Semiconductor Corp. US6821891057 44,49 09:30:54 Uhr +0,69% +0,3050 70,49 28,04
Open House Group Co. Ltd. JP3173540000 43,00 09:31:15 Uhr 0% 0 46,00 30,40
Oracle Corp. Japan JP3689500001 82,00 09:31:16 Uhr 0% 0 107,00 72,00
Oriental Land Co. Ltd. JP3198900007 19,30 09:31:05 Uhr 0% 0 23,40 16,90
ORIX Corp. JP3200450009 21,00 09:31:38 Uhr 0% 0 22,80 15,90
Orkla ASA NO0003733800 9,160 08:10:30 Uhr -0,11% -0,0100 10,35 8,195
Otis Worldwide Corp. US68902V1070 79,00 09:32:26 Uhr -0,28% -0,2200 97,86 73,04
Oversea-Chinese Bnkg Corp.Ltd. SG1S04926220 11,06 09:30:50 Uhr +0,18% +0,0200 12,66 9,540
Paccar Inc. US6937181088 86,25 09:10:16 Uhr +0,62% +0,5300 112,58 75,34
Palo Alto Networks Inc. US6974351057 187,90 09:10:20 Uhr +0,88% +1,640 199,02 128,84
Pan Pacific Intl Hldgs Corp. JP3639650005 5,350 09:31:13 Uhr 0% 0 6,440 4,280
Pandora A/S DK0060252690 118,15 09:31:05 Uhr -0,38% -0,4500 188,95 106,30
Partners Group Holding AG CH0024608827 1.070,50 09:10:29 Uhr 0% 0 1.278,50 675,60
Paychex Inc. US7043261079 107,36 08:10:15 Uhr -0,07% -0,0800 146,00 105,18
PayPal Holdings Inc. US70450Y1038 60,86 09:30:28 Uhr +0,46% +0,2800 89,96 49,60
Pearson PLC GB0006776081 12,87 09:10:18 Uhr -0,27% -0,0350 16,76 11,65
Persol Holdings Co. Ltd. JP3547670004 1,450 09:10:22 Uhr +0,69% +0,0100 1,750 1,250
Phoenix Group Holdings PLC GB00BGXQNP29 7,750 09:31:56 Uhr +0,58% +0,0450 8,110 5,735
Plus500 Ltd. IL0011284465 37,20 09:31:50 Uhr +0,81% +0,3000 41,14 27,42
PNC Financial Services Group US6934751057 159,00 08:10:15 Uhr +2,58% +4,000 202,00 128,00
Poste Italiane S.p.A. IT0003796171 20,44 09:31:23 Uhr +0,99% +0,2000 20,68 12,84
Powszechna K.O.(PKO)Bk Polski PLPKO0000016 17,96 09:31:36 Uhr +1,18% +0,2100 19,69 12,15
Powszechny Zaklad Ubezpieczen PLPZU0000011 13,43 09:31:32 Uhr +1,24% +0,1650 15,35 8,870
Principal Financial Group Inc. US74251V1026 68,00 08:10:15 Uhr +0,74% +0,5000 84,50 60,00
Progressive Corp. US7433151039 188,38 08:10:15 Uhr -0,72% -1,360 272,00 187,84
ProLogis Inc. US74340W1036 108,90 09:10:20 Uhr +0,33% +0,3600 118,72 79,05
Prosus N.V. NL0013654783 61,11 09:31:21 Uhr +3,05% +1,810 62,69 33,11
Prudential Financial Inc. US7443201022 88,86 08:10:15 Uhr +1,62% +1,420 122,40 83,54
Prysmian S.p.A. IT0004176001 91,28 09:31:23 Uhr +1,76% +1,580 91,40 38,90
Pulte Group Inc. US7458671010 104,34 08:10:15 Uhr +0,25% +0,2600 131,44 80,88
QUALCOMM Inc. US7475251036 146,44 09:31:00 Uhr -0,08% -0,1200 174,42 107,98
Raiffeisen Bank Intl AG AT0000606306 29,76 09:30:48 Uhr +0,27% +0,0800 31,78 16,48
Raymond James Financial Inc. US7547301090 139,00 08:11:39 Uhr -1,42% -2,000 164,00 108,00
Recruit Holdings Co. Ltd. JP3970300004 44,17 09:31:05 Uhr +1,66% +0,7200 72,58 40,03
Redeia Corporacion S.A. ES0173093024 16,68 09:31:22 Uhr +0,42% +0,0700 19,55 15,28
Relx PLC GB00B2B0DG97 40,22 09:32:17 Uhr +0,50% +0,2000 49,84 37,90
Renesas Electronics Corp. JP3164720009 10,52 09:31:07 Uhr +3,73% +0,3780 17,51 8,394
Rentokil Initial PLC GB00B082RF11 5,066 09:10:17 Uhr +0,44% +0,0220 5,196 3,529
Republic Services Inc. US7607591002 192,85 08:10:30 Uhr +0,36% +0,7000 228,80 181,10
ResMed Inc. US7611521078 223,00 08:10:56 Uhr -2,11% -4,800 250,00 181,70
Resona Holdings Inc. JP3500610005 8,050 09:31:44 Uhr +1,90% +0,1500 8,950 5,300
Restaurant Brands Intl Inc. CA76131D1033 58,06 08:10:58 Uhr +0,28% +0,1600 67,22 52,40
Ricoh Co. Ltd. JP3973400009 7,650 09:31:01 Uhr +2,68% +0,2000 11,20 6,700
Rightmove PLC GB00BGDT3G23 7,850 09:31:50 Uhr 0% 0 9,450 6,850
Rockwell Automation Inc. US7739031091 307,00 08:10:30 Uhr +0,20% +0,6000 307,60 193,25
Rollins Inc. US7757111049 48,65 08:11:39 Uhr -0,02% -0,0100 50,96 42,88
Roper Technologies Inc. US7766961061 412,50 08:11:39 Uhr +0,05% +0,2000 560,40 412,30
Ross Stores Inc. US7782961038 134,48 08:10:30 Uhr -0,18% -0,2400 149,52 107,70
ROYALTY PHARMA PLC GB00BMVP7Y09 31,85 09:32:27 Uhr 0% 0 32,53 23,10
S&P Global Inc. US78409V1044 422,00 09:31:03 Uhr +0,18% +0,7500 520,20 391,95
Sage Group PLC, The GB00B8C3BL03 13,40 09:32:21 Uhr -0,04% -0,0050 16,10 11,39
Salmar ASA NO0010310956 51,60 08:10:55 Uhr -1,34% -0,7000 52,90 34,40
Sandvik AB SE0000667891 26,42 09:10:17 Uhr +0,53% +0,1400 26,28 15,68
Sanrio Co. Ltd. JP3343200006 39,60 09:31:09 Uhr -0,50% -0,2000 49,40 24,20
Santander Bank Polska S.A. PLBZ00000044 118,30 09:31:35 Uhr +0,85% +1,0000 145,60 98,84
Santen Pharmaceutical Co. Ltd. JP3336000009 8,500 09:31:15 Uhr +1,19% +0,1000 11,10 7,900
Sanwa Holdings Corp. JP3344400001 24,20 09:31:15 Uhr +0,83% +0,2000 32,20 21,60
Saputo Inc. CA8029121057 21,13 09:32:18 Uhr +0,86% +0,1800 21,55 14,66
Sartorius Stedim Biotech S.A. FR0013154002 211,80 08:10:44 Uhr +0,09% +0,2000 226,90 154,70
SATS Ltd. SG1I52882764 2,260 09:30:43 Uhr -0,88% -0,0200 0 0
SBA Communications Corp. US78410G1040 171,00 09:32:25 Uhr +0,94% +1,600 224,10 160,30
SBI Holdings Inc. JP3436120004 37,20 09:31:16 Uhr +2,20% +0,8000 42,80 18,80
Schindler Holding AG CH0024638212 296,50 09:30:32 Uhr -1,17% -3,500 0 0
Schneider Electric SE FR0000121972 258,50 09:30:50 Uhr +2,13% +5,400 273,20 175,62
Schroders PLC GB00BP9LHF23 4,310 09:31:56 Uhr +0,47% +0,0200 5,060 3,374
SCREEN Holdings Co. Ltd. JP3494600004 76,68 09:31:07 Uhr +2,08% +1,560 86,92 47,93
Segro PLC GB00B5ZN1N88 8,300 09:32:18 Uhr +0,61% +0,0500 9,700 6,700
Seibu Holdings Inc. JP3417200007 30,20 09:31:16 Uhr +0,67% +0,2000 32,60 18,20
Seiko Epson Corp. JP3414750004 11,30 09:31:29 Uhr +1,80% +0,2000 17,90 10,40
Sekisui Chemical Co. Ltd. JP3419400001 16,40 09:31:16 Uhr +1,23% +0,2000 16,70 12,60
Sekisui House Ltd. JP3420600003 19,00 09:31:05 Uhr +0,53% +0,1000 22,80 17,20
ServiceNow Inc. US81762P1021 810,90 09:10:20 Uhr +1,11% +8,900 1.127,40 595,90
SGS S.A. CH1256740924 98,62 09:30:18 Uhr +0,49% +0,4800 0 0
Sherwin-Williams Co. US8243481061 287,90 08:10:44 Uhr +1,02% +2,900 379,65 277,15
Shimadzu Corp. JP3357200009 23,40 09:31:20 Uhr +4,46% +1,0000 0 0
Shimizu Corp. JP3358800005 11,70 09:31:04 Uhr +1,74% +0,2000 12,70 5,750
Shin-Etsu Chemical Co. Ltd. JP3371200001 26,20 09:31:04 Uhr -3,46% -0,9400 35,73 21,52
Shizuoka Financial Group Inc. JP3351500008 11,50 09:31:15 Uhr +2,68% +0,3000 11,70 7,150
Shopify Inc. CA82509L1076 150,66 09:30:15 Uhr +0,76% +1,140 149,52 59,42
Sika AG CH0418792922 186,80 09:30:27 Uhr -2,02% -3,850 240,70 148,50
Simon Property Group Inc. US8288061091 153,45 08:10:44 Uhr -0,03% -0,0500 178,00 125,00
Singapore Airlines Ltd. SG1V61937297 4,352 09:30:50 Uhr -0,21% -0,0090 5,026 3,948
Singapore Exchange Ltd. SG1J26887955 11,40 09:30:47 Uhr -1,00% -0,1150 11,63 7,794
Sino Biopharmaceutical Ltd. KYG8167W1380 0,7684 09:30:55 Uhr +0,79% +0,0060 0,9734 0,3350
Skanska AB SE0000113250 24,31 09:32:21 Uhr 0% 0 24,43 16,79
SMC Corp. JP3162600005 288,00 09:31:15 Uhr +0,70% +2,000 414,00 244,00
Smiths Group PLC GB00B1WY2338 28,56 09:32:17 Uhr +0,56% +0,1600 28,46 17,91
Snap-on Inc. US8330341012 296,30 08:10:18 Uhr -0,50% -1,500 352,70 254,00
Snowflake Inc. US8334451098 225,55 09:32:26 Uhr +1,90% +4,200 221,35 103,98
Sofina S.A. BE0003717312 246,00 08:11:19 Uhr +0,49% +1,200 283,00 204,20
SoftBank Group Corp. JP3436100006 142,56 09:31:44 Uhr +5,82% +7,840 144,30 34,50
Sompo Holdings Inc. JP3165000005 25,80 09:31:14 Uhr +1,57% +0,4000 29,20 19,00
SpareBank 1 Sor-Norge ASA NO0010631567 14,92 08:12:29 Uhr -0,93% -0,1400 15,88 11,78
Spark New Zealand Ltd. NZTELE0001S4 1,200 09:30:48 Uhr +0,84% +0,0100 1,720 0,9350
Spirax Group PLC GB00BWFGQN14 80,00 09:31:50 Uhr +0,63% +0,5000 97,00 62,00
SPOTIFY TECHNOLOGY S.A. LU1778762911 559,80 09:30:12 Uhr -1,63% -9,300 669,90 346,70
SSAB AB SE0000171100 5,574 09:32:16 Uhr +0,80% +0,0440 6,592 3,749
Stantec Inc. CA85472N1096 96,00 09:31:58 Uhr 0% 0 96,50 68,50
State Street Corp. US8574771031 100,26 09:30:47 Uhr +0,39% +0,3900 101,42 65,72
STMicroelectronics N.V. NL0000226223 21,81 08:10:43 Uhr -0,43% -0,0950 28,30 16,02
Storebrand ASA NO0003053605 13,56 08:10:30 Uhr -1,74% -0,2400 13,80 9,685
Strategy Inc. US5949724083 258,30 09:31:06 Uhr +4,53% +11,20 514,60 205,30
Straumann Holding AG CH1175448666 96,24 09:30:23 Uhr -0,46% -0,4400 0 0
Stryker Corp. US8636671013 329,30 08:10:18 Uhr -0,12% -0,4000 384,00 285,00
Sugi Holdings Co. Ltd. JP3397060009 19,10 09:31:16 Uhr -1,04% -0,2000 23,00 14,70
Sumitomo Forestry Co. Ltd. JP3409800004 9,650 09:10:22 Uhr +1,05% +0,1000 12,07 7,667
Sumitomo Heavy Industries Ltd. JP3405400007 24,00 09:31:05 Uhr -4,00% -1,0000 25,60 15,10
Sumitomo Metal Mining Co. Ltd. JP3402600005 28,60 09:31:04 Uhr +2,14% +0,6000 30,80 14,50
Sumitomo Mitsui Financ. Group JP3890350006 22,88 09:31:01 Uhr +2,51% +0,5600 25,39 17,44
Sumitomo Mitsui Trust Grp.Inc. JP3892100003 23,20 09:31:01 Uhr +1,75% +0,4000 24,80 17,90
Sumitomo Realty & Dev. Co.Ltd. JP3409000001 37,80 09:31:05 Uhr +1,07% +0,4000 39,00 26,60
Sun Hung Kai Properties Ltd. HK0016000132 10,30 09:30:46 Uhr -0,96% -0,1000 10,60 7,600
Suntory Beverage & Food Ltd. JP3336560002 26,68 09:31:07 Uhr +1,60% +0,4200 32,60 22,48
Svenska Cellulosa AB SE0000112724 11,71 09:32:21 Uhr -0,21% -0,0250 13,62 10,60
Svenska Handelsbanken AB SE0007100599 11,18 09:32:17 Uhr -0,53% -0,0600 12,35 8,724
Sweco AB SE0014960373 14,46 09:32:04 Uhr +0,28% +0,0400 17,38 13,14
Swedish Orphan Biovitrum AB SE0000872095 29,26 09:10:25 Uhr +0,97% +0,2800 30,50 22,36
Swire Properties Ltd. HK0000063609 2,360 09:30:44 Uhr 0% 0 0 0
Swiss Re AG CH0126881561 162,75 09:30:27 Uhr -0,12% -0,2000 165,15 88,56
Swisscom AG CH0008742519 632,00 09:30:27 Uhr -0,24% -1,500 646,00 438,60
Synchrony Financial US87165B1035 64,60 08:10:50 Uhr +2,57% +1,620 67,10 38,00
Synopsys Inc. US8716071076 402,90 09:10:19 Uhr +1,35% +5,350 567,70 327,45
Sysmex Corp. JP3351100007 10,10 09:31:38 Uhr +1,00% +0,1000 19,90 9,850
T & D Holdings Inc. JP3539220008 18,90 09:31:00 Uhr +1,07% +0,2000 22,80 13,90
T. Rowe Price Group Inc. US74144T1088 89,38 08:10:15 Uhr +1,42% +1,250 117,48 71,00
Taisei Corp. JP3443600006 62,50 09:30:59 Uhr +1,63% +1,0000 62,00 35,40
Talanx AG DE000TLX1005 107,60 09:32:32 Uhr -0,28% -0,3000 124,40 70,05
Taylor Wimpey PLC GB0008782301 1,250 09:32:14 Uhr -0,79% -0,0100 1,889 1,050
TE Connectivity PLC IE000IVNQZ81 200,00 09:31:41 Uhr 0% 0 202,00 104,00
Tele2 AB SE0005190238 13,89 09:32:17 Uhr +0,87% +0,1200 15,24 9,146
Telecom Italia S.p.A. IT0003497168 0,5024 09:31:23 Uhr +1,47% +0,0073 0,5186 0,2113
Telenor ASA NO0010063308 14,05 08:10:30 Uhr -1,33% -0,1900 14,73 10,48
Telia Company AB SE0000667925 3,411 09:32:17 Uhr -0,41% -0,0140 3,469 2,569
Terna Rete Elettrica Nazio.SpA IT0003242622 8,908 09:31:23 Uhr -0,82% -0,0740 9,146 7,418
Terumo Corp. JP3546800008 14,20 09:31:00 Uhr +0,71% +0,1000 19,60 13,10
Texas Instruments Inc. US8825081040 146,88 08:10:39 Uhr -0,78% -1,160 205,30 124,20
Thomson Reuters Corp. CA8849038085 140,05 09:31:58 Uhr +0,43% +0,6000 186,40 128,15
Thule Group AB (publ) SE0006422390 23,06 09:31:51 Uhr -0,77% -0,1800 34,18 19,90
TIS Inc. JP3104890003 28,40 09:10:09 Uhr 0% 0 29,40 20,00
Tokio Marine Holdings Inc. JP3910660004 33,59 09:31:45 Uhr +1,17% +0,3900 38,58 26,70
Tokyo Century Corp. JP3424950008 10,20 09:10:22 Uhr +0,99% +0,1000 11,00 7,800
Tokyo Electron Ltd. JP3571400005 169,40 09:31:05 Uhr -0,09% -0,1500 179,50 103,70
Tokyo Metro Co. Ltd. JP3583900000 8,940 09:31:41 Uhr +0,68% +0,0600 12,95 8,520
Tomra Systems ASA NO0012470089 10,98 08:11:56 Uhr -2,05% -0,2300 15,78 10,44
Toppan Holdings Inc. JP3629000005 21,20 09:31:16 Uhr 0% 0 30,20 20,40
Toray Industries Inc. JP3621000003 5,512 09:31:00 Uhr +1,10% +0,0600 6,796 4,164
Tosoh Corp. JP3595200001 12,90 09:31:00 Uhr +2,38% +0,3000 13,50 10,70
Trane Technologies PLC IE00BK9ZQ967 365,50 09:30:16 Uhr 0% 0 407,60 249,70
Travelers Companies Inc.,The US89417E1091 233,30 08:10:39 Uhr +0,82% +1,900 252,90 206,10
Trelleborg AB SE0000114837 36,59 09:31:51 Uhr +1,33% +0,4800 38,82 27,34
Trend Micro Inc. JP3637300009 44,36 09:30:59 Uhr +0,41% +0,1800 73,65 41,48
Trimble Inc. US8962391004 70,28 08:11:39 Uhr +1,12% +0,7800 75,12 48,44
Truist Financial Corp. US89832Q1094 38,05 09:31:25 Uhr -0,12% -0,0450 46,61 30,20
U.S. Bancorp US9029733048 41,69 09:30:50 Uhr +0,34% +0,1400 51,16 31,50
Ulta Beauty Inc. US90384S3031 445,10 09:30:13 Uhr -0,13% -0,6000 490,70 287,60
United Overseas Bank Ltd. SG1M31001969 22,93 09:30:47 Uhr +0,13% +0,0300 27,46 20,50
United Rentals Inc. US9113631090 786,60 09:30:52 Uhr -0,78% -6,200 873,00 485,70
United Urban Investment Corp. JP3045540006 1.040,00 09:31:11 Uhr +2,97% +30,00 1.040,00 770,00
Universal Music Group N.V. NL0015000IY2 23,83 08:11:44 Uhr +1,28% +0,3000 28,72 21,87
UOL Group Ltd. SG1S83002349 5,400 09:30:55 Uhr -0,92% -0,0500 5,450 3,500
Veeva System Inc. US9224751084 252,80 09:30:52 Uhr +0,12% +0,3000 263,10 179,95
Vend Marketplaces ASA NO0003028904 30,26 08:10:30 Uhr +0,67% +0,2000 34,90 23,54
Verisign Inc. US92343E1029 213,50 09:30:49 Uhr +9,18% +17,95 265,00 160,15
Verisk Analytics Inc. US92345Y1064 202,00 09:30:49 Uhr +0,35% +0,7000 287,30 193,35
Vestas Wind Systems A/S DK0061539921 16,39 09:30:53 Uhr -1,24% -0,2050 18,57 10,99
Vienna Insurance Group AG AT0000908504 44,45 09:30:50 Uhr +0,45% +0,2000 49,30 28,35
VINCI S.A. FR0000125486 119,20 09:30:50 Uhr -0,71% -0,8500 129,95 96,32
Volvo Car AB SE0021628898 2,864 09:32:08 Uhr +0,46% +0,0130 2,858 1,436
Vonovia SE DE000A1ML7J1 27,52 09:32:30 Uhr -0,29% -0,0800 32,02 24,22
Vulcan Materials Co. US9291601097 250,00 09:30:49 Uhr -0,79% -2,000 274,00 192,00
Wallenius Wilhelmsen ASA NO0010571680 6,660 08:11:16 Uhr -0,82% -0,0550 10,10 5,215
Warehouses De Pauw N.V. BE0974349814 22,76 09:10:24 Uhr -0,18% -0,0400 23,04 18,04
WARNER BROS. DISCOVERY INC. US9344231041 18,21 09:31:09 Uhr +0,36% +0,0660 18,39 6,757
Warner Music Group Corp. US9345502036 28,43 09:10:21 Uhr -0,84% -0,2400 34,73 22,35
Waste Connections Inc. CA94106B1013 151,90 09:31:52 Uhr +1,06% +1,600 183,70 144,20
Waste Management Inc. US94106L1098 184,78 09:30:49 Uhr +0,20% +0,3600 223,35 180,00
Waters Corp. US9418481035 307,10 09:30:49 Uhr -0,20% -0,6000 402,10 235,00
Weir Group PLC, The GB0009465807 34,18 09:32:14 Uhr +1,67% +0,5600 34,22 22,46
West Fraser Timber Co. Ltd. CA9528451052 56,30 09:32:28 Uhr 0% 0 93,90 54,65
West Pharmaceutic.Services Inc US9553061055 255,70 09:30:55 Uhr -1,39% -3,600 333,30 166,95
Wharf (Holdings) Ltd., The HK0004000045 2,220 09:30:46 Uhr -0,89% -0,0200 2,840 1,930
Wheaton Precious Metals Corp. CA9628791027 82,92 09:32:13 Uhr -0,88% -0,7400 97,32 54,16
Wienerberger AG AT0000831706 26,90 09:10:17 Uhr 0% 0 36,70 24,28
Willis Towers Watson PLC IE00BDB6Q211 280,00 09:30:54 Uhr 0% 0 324,00 252,00
Wix.com Ltd. IL0011301780 122,00 09:30:52 Uhr +0,83% +1,0000 238,30 99,32
Wolters Kluwer N.V. NL0000395903 113,05 09:30:51 Uhr -0,53% -0,6000 182,60 103,40
Workday Inc. US98138H1014 208,90 09:30:51 Uhr -0,24% -0,5000 273,05 180,44
WPP PLC JE00B8KF9B49 4,080 09:32:18 Uhr 0% 0 10,70 3,840
WSP Global Inc. CA92938W2022 168,00 08:12:14 Uhr -1,75% -3,000 179,00 141,00
Wärtsilä Corp. FI0009003727 27,01 08:10:38 Uhr +1,58% +0,4200 26,59 14,49
Xylem Inc. US98419M1009 127,85 09:30:51 Uhr +0,35% +0,4500 128,45 90,76
Yakult Honsha Co. Ltd. JP3931600005 13,20 09:31:16 Uhr +0,76% +0,1000 20,00 12,70
Yamada Holdings Co. Ltd. JP3939000000 2,640 09:31:16 Uhr 0% 0 2,840 2,360
Yamaha Corp. JP3942600002 5,685 09:31:45 Uhr +0,44% +0,0250 7,640 5,490
Yamaha Motor Co. Ltd. JP3942800008 6,474 09:31:29 Uhr +2,53% +0,1600 8,620 5,900
Yum! Brands, Inc. US9884981013 123,75 08:10:48 Uhr -1,75% -2,200 150,00 120,00
Zabka Group S.A. LU2910446546 5,092 09:31:41 Uhr +0,79% +0,0400 5,885 4,014
Zensho Holdings Co. Ltd. JP3429300001 53,50 09:10:22 Uhr -1,83% -1,0000 59,50 43,40
Zimmer Biomet Holdings Inc. US98956P1021 88,52 09:30:51 Uhr +0,29% +0,2600 108,15 76,50
Zoetis Inc. US98978V1035 126,00 09:10:19 Uhr +0,17% +0,2200 170,70 120,26
Zscaler Inc. US98980G1022 280,25 09:30:16 Uhr +0,72% +2,000 279,55 144,10
Zurich Insurance Group AG CH0011075394 615,80 09:30:27 Uhr +0,75% +4,600 637,80 305,80
Kennzahlen
Historische Kurse