Global Ethical Values Index Preisindex
ISIN: DE000SL0EBU2
WKN: SL0EBU
4.636,59 EUR
-0,43% -20,16
Kursdaten
- Börse Stuttgart
- Letzter 4.636,59
- Änderung -0,43 %
- Stand 03.12.24 17:49 Uhr
- Eröffnung 4.651,43
- Vortag 4.656,75
- Tageshoch 4.653,02
- Tagestief 4.635,18
- 52W Hoch 4.656,75 (02.12.24)
- 52W Tief 3.535,56 (05.12.23)
Stammdaten
- Wertpapiertyp Index
- ISIN DE000SL0EBU2
- WKN SL0EBU
- Währung EUR
Enthaltene Werte (636)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 3i Group PLC GB00B1YW4409 | 45,60 16:31:39 Uhr | +0,44% +0,2000 | 47,40 | 25,68 |
| A.P.Møller-Mærsk A/S DK0010244508 | 1.679,00 16:30:50 Uhr | +2,35% +38,50 | 1.904,00 | 1.176,00 |
| a2 Milk Co. Ltd., The NZATME0002S8 | 3,430 16:30:10 Uhr | 0% 0 | 4,447 | 2,343 |
| AAK AB SE0011337708 | 26,06 16:00:19 Uhr | +1,72% +0,4400 | 30,00 | 18,87 |
| AB Sagax SE0005127818 | 20,62 16:31:59 Uhr | +1,08% +0,2200 | 0 | 0 |
| ABB Ltd. CH0012221716 | 17,52 02.12.2024 | 0% 0 | 17,52 | 17,52 |
| Abrdn PLC GB00BF8Q6K64 | 1,680 16:31:18 Uhr | 0% 0 | 2,140 | 1,560 |
| Ackermans & van Haaren N.V. BE0003764785 | 187,50 08:09:40 Uhr | +1,02% +1,900 | 192,70 | 150,50 |
| ACS, Act.de Constr.y Serv. SA ES0167050915 | 46,36 16:31:04 Uhr | +5,27% +2,320 | 45,22 | 35,54 |
| Addtech AB SE0014781795 | 26,86 16:31:49 Uhr | +1,28% +0,3400 | 29,68 | 17,02 |
| Admiral Group PLC GB00B02J6398 | 31,42 16:31:41 Uhr | -0,25% -0,0800 | 35,92 | 28,52 |
| Adobe Inc. US00724F1012 | 484,45 16:31:20 Uhr | -1,37% -6,750 | 589,20 | 399,80 |
| Advance Auto Parts Inc. US00751Y1064 | 40,19 16:30:58 Uhr | -2,14% -0,8800 | 81,20 | 32,67 |
| Advanced Micro Devices Inc. US0079031078 | 134,42 16:54:33 Uhr | -0,80% -1,080 | 206,50 | 108,14 |
| Advantest Corp. JP3122400009 | 55,84 16:30:52 Uhr | +3,85% +2,070 | 59,63 | 26,25 |
| Adyen N.V. NL0012969182 | 1.394,00 16:31:24 Uhr | -0,83% -11,60 | 1.585,00 | 985,80 |
| Aena SME S.A. ES0105046009 | 208,40 16:31:23 Uhr | +0,39% +0,8000 | 207,80 | 159,15 |
| AerCap Holdings N.V. NL0000687663 | 93,08 15:59:51 Uhr | -0,47% -0,4400 | 94,80 | 61,50 |
| Aéroports de Paris S.A. FR0010340141 | 107,60 08:10:37 Uhr | -0,37% -0,4000 | 131,90 | 103,10 |
| AFLAC Inc. US0010551028 | 102,10 16:31:04 Uhr | -4,09% -4,350 | 109,10 | 69,70 |
| AGC Inc. JP3112000009 | 29,80 16:30:52 Uhr | +1,36% +0,4000 | 35,60 | 25,80 |
| AGEAS SA/NV BE0974264930 | 47,66 08:09:40 Uhr | -0,67% -0,3200 | 49,04 | 37,50 |
| Agilent Technologies Inc. US00846U1016 | 131,46 16:31:04 Uhr | -0,54% -0,7200 | 142,04 | 115,36 |
| Agnico Eagle Mines Ltd. CA0084741085 | 78,92 08:10:03 Uhr | -0,35% -0,2800 | 82,74 | 41,86 |
| Ahold Delhaize N.V., Konkinkl. NL0011794037 | 32,68 16:31:04 Uhr | +0,28% +0,0900 | 32,93 | 25,35 |
| Air Products & Chemicals Inc. US0091581068 | 316,80 16:31:04 Uhr | -0,50% -1,600 | 319,40 | 197,60 |
| Ajinomoto Co. Inc. JP3119600009 | 40,07 16:31:25 Uhr | +1,01% +0,4000 | 39,67 | 30,99 |
| Akamai Technologies Inc. US00971T1016 | 93,36 16:29:46 Uhr | +0,41% +0,3800 | 119,46 | 80,54 |
| Alexandria Real Est. Equ. Inc. US0152711091 | 103,80 16:31:19 Uhr | -0,43% -0,4500 | 121,90 | 97,96 |
| Alfa Laval AB SE0000695876 | 41,96 16:31:39 Uhr | +2,24% +0,9200 | 43,58 | 31,91 |
| Algonquin Power&Utilities Corp CA0158571053 | 4,598 16:00:19 Uhr | +0,52% +0,0240 | 6,210 | 4,304 |
| Alibaba Health Inform.Tech.Ltd BMG0171K1018 | 0,4401 16:30:29 Uhr | -0,02% -0,0001 | 0,7096 | 0,3082 |
| Align Technology Inc. US0162551016 | 221,00 16:31:43 Uhr | +0,59% +1,300 | 303,90 | 183,90 |
| Allegro.eu LU2237380790 | 6,487 16:31:09 Uhr | -0,58% -0,0380 | 9,222 | 6,165 |
| Allstate Corp., The US0200021014 | 193,75 16:30:07 Uhr | -1,10% -2,150 | 197,95 | 121,00 |
| Ally Financial Inc. US02005N1000 | 37,21 16:30:56 Uhr | -0,68% -0,2550 | 41,64 | 26,90 |
| Alnylam Pharmaceuticals Inc US02043Q1076 | 238,60 16:31:30 Uhr | -1,12% -2,700 | 278,50 | 131,80 |
| AMADA Co. Ltd. JP3122800000 | 9,300 16:30:41 Uhr | +2,20% +0,2000 | 0 | 0 |
| Amadeus IT Group S.A. ES0109067019 | 68,40 16:31:23 Uhr | +1,30% +0,8800 | 68,62 | 54,28 |
| American Express Co. US0258161092 | 288,35 16:30:07 Uhr | +0,12% +0,3500 | 292,05 | 154,50 |
| American International Grp Inc US0268747849 | 72,04 16:30:07 Uhr | -0,66% -0,4800 | 74,74 | 59,90 |
| American Tower Corp. US03027X1000 | 197,96 16:31:25 Uhr | +0,13% +0,2600 | 218,85 | 159,00 |
| American Water Works Co. Inc. US0304201033 | 129,80 16:30:07 Uhr | +0,58% +0,7500 | 134,95 | 106,55 |
| Ameriprise Financial Inc. US03076C1062 | 536,60 17:06:33 Uhr | -1,14% -6,200 | 551,00 | 322,20 |
| Amgen Inc. US0311621009 | 264,35 16:30:07 Uhr | -0,15% -0,4000 | 318,05 | 245,25 |
| Amphenol Corp. US0320951017 | 69,11 16:30:25 Uhr | -1,22% -0,8500 | 71,68 | 42,18 |
| Amplifon S.p.A. IT0004056880 | 24,15 16:31:29 Uhr | +1,68% +0,4000 | 34,76 | 22,89 |
| ANA Holdings Inc. JP3429800000 | 18,30 16:30:49 Uhr | 0% 0 | 20,80 | 16,30 |
| Analog Devices Inc. US0326541051 | 210,35 16:31:18 Uhr | -1,43% -3,050 | 222,60 | 167,05 |
| Andritz AG AT0000730007 | 52,70 16:30:25 Uhr | -0,47% -0,2500 | 65,35 | 50,00 |
| Annaly Capital Management Inc. US0357108390 | 18,85 16:31:06 Uhr | -0,51% -0,0960 | 19,07 | 16,58 |
| Ansys Inc. US03662Q1058 | 330,60 16:31:43 Uhr | -1,11% -3,700 | 336,90 | 257,40 |
| Antofagasta PLC GB0000456144 | 20,98 16:31:41 Uhr | +1,55% +0,3200 | 28,86 | 16,57 |
| Applied Materials Inc. US0382221051 | 173,06 16:31:18 Uhr | -0,49% -0,8600 | 235,30 | 133,56 |
| Arch Capital Group Ltd. BMG0450A1053 | 93,90 08:11:34 Uhr | -0,69% -0,6500 | 103,90 | 65,00 |
| Asahi Intecc Co. Ltd. JP3110650003 | 16,50 16:30:41 Uhr | +1,23% +0,2000 | 0 | 0 |
| Asahi Kasei Corp. JP3111200006 | 6,810 16:30:52 Uhr | +2,53% +0,1680 | 6,916 | 5,664 |
| Ashtead Group PLC GB0000536739 | 76,00 16:31:41 Uhr | +2,01% +1,500 | 76,50 | 54,50 |
| ASM International N.V. NL0000334118 | 513,20 08:10:45 Uhr | +2,07% +10,40 | 733,60 | 432,55 |
| ASML Holding N.V. NL0010273215 | 673,00 16:31:04 Uhr | +0,30% +2,000 | 1.013,00 | 608,20 |
| Assa-Abloy AB SE0007100581 | 29,50 16:31:39 Uhr | +1,41% +0,4100 | 30,68 | 23,55 |
| Atlas Copco AB SE0017486889 | 15,34 16:31:34 Uhr | +0,43% +0,0650 | 18,36 | 14,16 |
| Atmos Energy Corp. US0495601058 | 140,75 16:31:08 Uhr | -0,92% -1,300 | 144,10 | 101,45 |
| Auto Trader Group PLC GB00BVYVFW23 | 9,900 16:00:01 Uhr | +1,02% +0,1000 | 0 | 0 |
| Autodesk Inc. US0527691069 | 282,55 16:31:41 Uhr | -0,16% -0,4500 | 309,45 | 180,74 |
| Automatic Data Processing Inc. US0530151036 | 289,40 16:31:20 Uhr | -0,43% -1,250 | 294,35 | 206,55 |
| AutoZone Inc. US0533321024 | 3.026,00 16:31:04 Uhr | -0,43% -13,00 | 3.053,00 | 2.288,00 |
| Avalonbay Communities Inc. US0534841012 | 218,60 15:59:50 Uhr | -1,38% -3,050 | 225,90 | 157,36 |
| Avantor Inc. US05352A1007 | 20,00 16:31:04 Uhr | +0,50% +0,1000 | 25,40 | 18,40 |
| Avanza Bank Holding AB SE0012454072 | 20,47 16:31:59 Uhr | +0,44% +0,0900 | 0 | 0 |
| Axfood AB SE0006993770 | 20,33 16:31:49 Uhr | +1,65% +0,3300 | 26,76 | 19,66 |
| B2Gold Corp. CA11777Q2099 | 2,645 15:59:51 Uhr | +0,80% +0,0210 | 3,180 | 2,141 |
| Baker Hughes Co. US05722G1004 | 41,36 16:30:10 Uhr | -0,51% -0,2100 | 43,11 | 26,06 |
| Bakkafrost P/F FO0000000179 | 55,65 08:10:45 Uhr | +0,91% +0,5000 | 59,45 | 43,12 |
| Ball Corp. US0584981064 | 59,36 16:31:06 Uhr | +0,17% +0,1000 | 66,12 | 49,85 |
| Banca Mediolanum S.p.A. IT0004776628 | 10,81 16:31:06 Uhr | +1,89% +0,2000 | 11,62 | 7,884 |
| Bank of Montreal CA0636711016 | 90,06 08:09:43 Uhr | -0,22% -0,2000 | 90,68 | 72,46 |
| Bank of Nova Scotia, The CA0641491075 | 52,50 13:07:24 Uhr | -2,74% -1,480 | 53,98 | 40,65 |
| Bank Polska Kasa Opieki S.A. PLPEKAO00016 | 32,89 16:31:10 Uhr | +0,58% +0,1900 | 0 | 0 |
| Barratt Redrow PLC GB0000811801 | 5,158 16:31:41 Uhr | -1,38% -0,0720 | 6,580 | 4,760 |
| BAWAG Group AG AT0000BAWAG2 | 74,10 15:59:51 Uhr | +0,41% +0,3000 | 74,80 | 45,20 |
| BCE Inc. CA05534B7604 | 25,64 08:09:59 Uhr | +0,23% +0,0600 | 38,04 | 25,18 |
| Beijer Ref AB SE0015949748 | 14,48 16:31:59 Uhr | +0,28% +0,0400 | 0 | 0 |
| Best Buy Co. Inc. US0865161014 | 85,07 16:31:06 Uhr | -2,29% -1,990 | 92,74 | 64,15 |
| Biogen Inc. US09062X1037 | 154,75 16:30:54 Uhr | -1,40% -2,200 | 243,60 | 146,40 |
| Biomarin Pharmaceutical Inc. US09061G1013 | 60,90 16:31:06 Uhr | -2,65% -1,660 | 90,62 | 58,00 |
| bioMerieux FR0013280286 | 97,30 08:10:26 Uhr | -0,26% -0,2500 | 110,70 | 88,95 |
| Bouygues S.A. FR0000120503 | 27,75 15:59:48 Uhr | +0,18% +0,0500 | 38,16 | 27,62 |
| Bridgestone Corp. JP3830800003 | 34,05 16:31:24 Uhr | +0,65% +0,2200 | 41,83 | 31,91 |
| British Land Co. PLC, The GB0001367019 | 4,592 16:31:41 Uhr | -0,56% -0,0260 | 5,510 | 4,010 |
| Broadridge Financial Solutions US11133T1034 | 218,00 16:31:58 Uhr | -0,91% -2,000 | 222,00 | 173,00 |
| Brother Industries Ltd. JP3830000000 | 16,90 16:31:04 Uhr | +1,20% +0,2000 | 0 | 0 |
| Budweiser Brew. Co. Apac Ltd. KYG1674K1013 | 0,9000 08:50:11 Uhr | 0% 0 | 1,640 | 0,8550 |
| Bunzl PLC GB00B0744B38 | 43,24 16:31:39 Uhr | -0,23% -0,1000 | 43,88 | 33,50 |
| BXP Inc. US1011211018 | 76,72 15:59:48 Uhr | -0,83% -0,6400 | 82,44 | 52,40 |
| C.H. Robinson Worldwide Inc. US12541W2098 | 100,00 16:31:23 Uhr | -0,99% -1,0000 | 105,00 | 63,00 |
| CA Immobilien Anlagen AG AT0000641352 | 23,62 15:59:48 Uhr | -0,34% -0,0800 | 33,08 | 21,48 |
| Cadence Design Systems Inc. US1273871087 | 294,65 16:31:38 Uhr | -0,30% -0,9000 | 306,30 | 213,75 |
| Calbee Inc. JP3220580009 | 19,90 16:30:41 Uhr | +0,51% +0,1000 | 0 | 0 |
| Campbells Co. US1344291091 | 43,41 16:31:23 Uhr | -1,39% -0,6100 | 47,63 | 37,31 |
| Canadian National Railway Co. CA1363751027 | 105,35 08:10:06 Uhr | -0,43% -0,4500 | 123,20 | 98,96 |
| CapitaLand Ascendas REIT SG1M77906915 | 1,809 16:30:24 Uhr | -0,60% -0,0110 | 2,040 | 1,690 |
| CapitaLand Integrated Comm.Tr. SG1M51904654 | 1,359 16:30:24 Uhr | -0,72% -0,0098 | 1,481 | 1,245 |
| Carl Zeiss Meditec AG DE0005313704 | 55,10 16:31:10 Uhr | -2,39% -1,350 | 122,85 | 54,55 |
| Carlsberg AS DK0010181759 | 99,32 16:30:50 Uhr | -1,91% -1,930 | 132,60 | 94,92 |
| Carmax Inc. US1431301027 | 79,64 16:30:29 Uhr | +0,38% +0,3000 | 81,34 | 59,00 |
| Carrefour S.A. FR0000120172 | 13,73 08:09:56 Uhr | -3,45% -0,4900 | 17,29 | 13,35 |
| Carrier Global Corp. US14448C1045 | 72,23 16:31:44 Uhr | -0,74% -0,5400 | 76,56 | 48,52 |
| Casio Computer Co. Ltd. JP3209000003 | 7,365 16:30:52 Uhr | +1,80% +0,1300 | 8,245 | 6,430 |
| Castellum AB SE0000379190 | 11,09 16:31:38 Uhr | -0,14% -0,0150 | 13,26 | 10,38 |
| Cboe Global Markets Inc. US12503M1080 | 200,80 16:31:15 Uhr | -1,47% -3,000 | 0 | 0 |
| CBRE Group Inc. US12504L1098 | 130,00 08:10:10 Uhr | -1,52% -2,000 | 132,00 | 74,50 |
| Cdn Apartm. Prop. R.Es.Inv.Tr. CA1349211054 | 31,39 16:00:15 Uhr | +1,97% +0,6050 | 37,16 | 28,56 |
| CDW Corp. US12514G1085 | 168,80 15:59:51 Uhr | +0,30% +0,5000 | 239,30 | 164,05 |
| Cellnex Telecom S.A. ES0105066007 | 33,42 16:31:23 Uhr | -1,04% -0,3500 | 37,13 | 29,46 |
| CGI Inc. CA12532H1047 | 106,85 08:10:06 Uhr | -0,33% -0,3500 | 108,20 | 90,04 |
| Charles Schwab Corp. US8085131055 | 77,23 08:10:19 Uhr | -1,24% -0,9700 | 78,20 | 55,42 |
| Check Point Software Techs Ltd IL0010824113 | 175,80 16:29:46 Uhr | +1,12% +1,950 | 192,25 | 131,15 |
| Cheniere Energy Inc. US16411R2085 | 211,60 16:30:58 Uhr | +0,67% +1,400 | 214,70 | 137,80 |
| Chiba Bank Ltd., The JP3511800009 | 8,150 16:30:41 Uhr | +1,24% +0,1000 | 0 | 0 |
| Chow Tai Fook Jewellery Group KYG211461085 | 0,8450 16:30:16 Uhr | -1,17% -0,0100 | 1,480 | 0,6600 |
| Cie Génle Éts Michelin SCpA FR001400AJ45 | 30,46 08:11:34 Uhr | +0,30% +0,0900 | 38,18 | 30,02 |
| Cintas Corp. US1729081059 | 210,80 16:31:37 Uhr | -0,71% -1,500 | 217,60 | 126,10 |
| Cisco Systems Inc. US17275R1023 | 56,51 16:29:43 Uhr | -0,49% -0,2800 | 56,86 | 40,92 |
| Citizens Financial Group Inc. US1746101054 | 44,90 16:30:16 Uhr | -0,22% -0,1000 | 46,71 | 26,03 |
| City Developments Ltd. SG1R89002252 | 3,660 16:29:46 Uhr | +1,11% +0,0400 | 4,560 | 3,400 |
| CNH Industrial N.V. NL0010545661 | 11,80 16:29:46 Uhr | +0,21% +0,0250 | 12,28 | 8,558 |
| Coca-Cola Bottlers JP Hldg.Inc JP3293200006 | 14,70 16:30:41 Uhr | -2,00% -0,3000 | 0 | 0 |
| Coca-Cola Europacific Pa. PLC GB00BDCPN049 | 72,70 16:31:20 Uhr | -0,14% -0,1000 | 74,60 | 56,00 |
| Coinbase Global Inc. US19260Q1076 | 294,45 17:17:42 Uhr | +1,87% +5,400 | 314,55 | 108,78 |
| Colruyt Group N.V. BE0974256852 | 42,18 08:09:40 Uhr | -0,28% -0,1200 | 47,72 | 38,66 |
| Compass Group PLC GB00BD6K4575 | 33,03 16:31:18 Uhr | +0,70% +0,2300 | 32,99 | 23,60 |
| ConAgra Brands Inc. US2058871029 | 26,58 16:31:06 Uhr | +0,30% +0,0800 | 29,86 | 24,65 |
| Consolidated Edison Inc. US2091151041 | 93,54 16:31:06 Uhr | -0,55% -0,5200 | 99,36 | 79,10 |
| Constellation Software Inc. CA21037X1006 | 3.205,00 16:31:43 Uhr | -0,31% -10,00 | 3.215,00 | 2.110,00 |
| Continental AG DE0005439004 | 62,70 16:31:10 Uhr | +0,29% +0,1800 | 78,06 | 51,34 |
| ConvaTec Group PLC GB00BD3VFW73 | 2,820 16:31:18 Uhr | 0% 0 | 3,420 | 2,520 |
| Copart Inc. US2172041061 | 58,62 16:31:44 Uhr | -1,28% -0,7600 | 60,94 | 42,18 |
| Corning Inc. US2193501051 | 46,82 16:30:54 Uhr | -0,69% -0,3250 | 47,14 | 26,32 |
| Crédit Agricole S.A. FR0000045072 | 12,47 08:10:16 Uhr | +1,05% +0,1300 | 15,85 | 12,08 |
| Crowdstrike Holdings Inc US22788C1053 | 333,10 16:31:20 Uhr | -0,82% -2,750 | 365,95 | 183,80 |
| Crown Castle Inc. US22822V1017 | 100,04 16:31:43 Uhr | -0,46% -0,4600 | 110,60 | 87,02 |
| CSPC Pharmaceutical Group Ltd. HK1093012172 | 0,6010 16:30:10 Uhr | -0,79% -0,0048 | 0,8778 | 0,5104 |
| Cummins Inc. US2310211063 | 356,30 16:31:06 Uhr | -0,92% -3,300 | 359,60 | 208,50 |
| Cyberagent Inc. JP3311400000 | 6,600 16:30:41 Uhr | +2,33% +0,1500 | 0 | 0 |
| CyberArk Software Ltd. IL0011334468 | 306,80 16:31:29 Uhr | 0% 0 | 312,90 | 181,10 |
| D'Ieteren Group S.A. BE0974259880 | 200,40 08:09:40 Uhr | -1,28% -2,600 | 218,20 | 156,50 |
| D.R. Horton Inc. US23331A1097 | 160,18 16:30:54 Uhr | +0,14% +0,2200 | 179,56 | 119,55 |
| Dai Nippon Printing Co. Ltd. JP3493800001 | 14,30 16:30:49 Uhr | +1,42% +0,2000 | 16,70 | 12,60 |
| Dai-Ichi Life Holdings Inc. JP3476480003 | 27,00 16:00:19 Uhr | +3,05% +0,8000 | 27,60 | 18,00 |
| Daiichi Sankyo Co. Ltd. JP3475350009 | 31,42 16:30:49 Uhr | +1,42% +0,4400 | 38,05 | 23,74 |
| Daikin Industries Ltd. JP3481800005 | 116,70 16:31:23 Uhr | +1,39% +1,600 | 154,60 | 104,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,80 16:30:43 Uhr | -0,50% -0,1800 | 47,79 | 29,64 |
| Daito Trust Constr. Co. Ltd. JP3486800000 | 107,00 16:30:41 Uhr | +2,88% +3,000 | 0 | 0 |
| Daiwa House Industry Co. Ltd. JP3505000004 | 30,00 16:30:49 Uhr | +1,35% +0,4000 | 29,60 | 22,60 |
| Daiwa Securities Group Inc. JP3502200003 | 6,450 16:31:23 Uhr | +0,78% +0,0500 | 7,750 | 5,300 |
| Danaher Corp. US2358511028 | 229,05 16:29:46 Uhr | -0,20% -0,4500 | 259,60 | 199,80 |
| Dassault Systemes SE FR0014003TT8 | 31,90 08:11:17 Uhr | -1,82% -0,5900 | 48,30 | 31,40 |
| Datadog Inc. US23804L1035 | 148,76 16:29:49 Uhr | +2,51% +3,640 | 149,64 | 87,02 |
| DaVita Inc. US23918K1088 | 155,20 08:10:40 Uhr | -1,65% -2,600 | 159,50 | 93,06 |
| DBS Group Holdings Ltd. SG1L01001701 | 30,90 16:30:07 Uhr | +3,94% +1,170 | 30,08 | 19,16 |
| Delivery Hero SE DE000A2E4K43 | 32,97 16:31:35 Uhr | -4,90% -1,700 | 41,74 | 15,99 |
| Dell Technologies Inc. US24703L2025 | 118,76 16:30:10 Uhr | -1,67% -2,020 | 167,64 | 62,48 |
| Demant AS DK0060738599 | 35,80 16:30:50 Uhr | +0,39% +0,1400 | 49,82 | 33,18 |
| Denso Corp. JP3551500006 | 13,96 16:30:49 Uhr | +3,60% +0,4850 | 17,90 | 12,02 |
| Dentsu Group Inc. JP3551520004 | 24,60 16:31:23 Uhr | +2,50% +0,6000 | 29,40 | 21,80 |
| Deutsche Börse AG DE0005810055 | 220,20 16:31:11 Uhr | -0,50% -1,100 | 222,20 | 176,20 |
| Deutsche Post AG DE0005552004 | 35,03 16:30:43 Uhr | -0,06% -0,0200 | 46,80 | 34,08 |
| DexCom Inc. US2521311074 | 75,07 16:31:43 Uhr | -1,50% -1,140 | 131,30 | 57,68 |
| Diasorin S.p.A. IT0003492391 | 104,05 16:31:04 Uhr | -0,38% -0,4000 | 110,40 | 82,84 |
| Digital Realty Trust Inc. US2538681030 | 182,64 15:59:50 Uhr | -0,23% -0,4200 | 186,48 | 118,50 |
| Discover Financial Services US2547091080 | 169,90 16:29:46 Uhr | -0,79% -1,360 | 174,84 | 86,62 |
| DNB Bank ASA NO0010161896 | 19,71 08:11:17 Uhr | +1,00% +0,1950 | 19,84 | 16,16 |
| DocuSign Inc. US2561631068 | 75,99 15:59:50 Uhr | -2,18% -1,690 | 81,81 | 41,91 |
| Dollar General Corp. (New) US2566771059 | 74,79 16:31:43 Uhr | +1,64% +1,210 | 152,00 | 69,28 |
| Dollarama Inc. CA25675T1075 | 99,24 08:10:50 Uhr | +1,74% +1,700 | 100,90 | 61,00 |
| Dominos Pizza Inc. US25754A2015 | 438,40 15:59:51 Uhr | -1,47% -6,550 | 496,50 | 361,00 |
| Dover Corp. US2600031080 | 193,35 16:31:04 Uhr | -1,00% -1,950 | 196,65 | 130,80 |
| DS Smith PLC GB0008220112 | 7,010 16:31:47 Uhr | +0,14% +0,0100 | 7,200 | 3,170 |
| DSV A/S DK0060079531 | 205,40 16:30:50 Uhr | +0,98% +2,000 | 208,90 | 131,00 |
| Eaton Corporation PLC IE00B8KQN827 | 354,05 16:30:10 Uhr | -0,07% -0,2500 | 362,45 | 208,00 |
| Ebara Corp. JP3166000004 | 14,66 16:30:52 Uhr | +3,02% +0,4300 | 16,82 | 9,000 |
| eBay Inc. US2786421030 | 60,30 16:31:20 Uhr | +0,77% +0,4600 | 62,21 | 36,97 |
| EBOS Group Ltd. NZEBOE0001S6 | 21,00 16:30:18 Uhr | +0,96% +0,2000 | 0 | 0 |
| EDP Renováveis S.A. ES0127797019 | 10,63 16:31:04 Uhr | +1,24% +0,1300 | 18,23 | 10,23 |
| Eisai Co. Ltd. JP3160400002 | 28,92 16:30:52 Uhr | -1,30% -0,3800 | 47,56 | 27,96 |
| Electrolux, AB SE0016589188 | 7,060 16:31:53 Uhr | -0,06% -0,0040 | 9,874 | 6,780 |
| Elekta AB SE0000163628 | 5,290 16:31:38 Uhr | -5,70% -0,3200 | 7,655 | 5,135 |
| Elisa Oyj FI0009007884 | 42,96 08:10:30 Uhr | +1,37% +0,5800 | 49,26 | 40,08 |
| Emerson Electric Co. US2910111044 | 125,48 16:31:06 Uhr | -1,13% -1,440 | 127,42 | 80,90 |
| Enphase Energy Inc. US29355A1079 | 70,22 16:31:29 Uhr | -0,71% -0,5000 | 126,62 | 55,67 |
| Entra ASA NO0010716418 | 10,06 08:12:10 Uhr | -0,40% -0,0400 | 0 | 0 |
| EPAM Systems Inc. US29414B1044 | 229,30 15:59:51 Uhr | -1,29% -3,000 | 290,50 | 156,50 |
| Epiroc AB SE0015658109 | 17,78 16:31:50 Uhr | +1,51% +0,2650 | 19,82 | 15,67 |
| EQT AB SE0012853455 | 27,98 16:31:43 Uhr | +1,05% +0,2900 | 32,43 | 20,48 |
| Equinix Inc. US29444U7000 | 913,40 16:31:06 Uhr | +0,09% +0,8000 | 937,00 | 638,40 |
| Equity Residential US29476L1070 | 71,00 15:59:50 Uhr | -1,39% -1,0000 | 74,00 | 52,50 |
| Erste Group Bank AG AT0000652011 | 52,98 16:30:25 Uhr | +0,68% +0,3600 | 53,94 | 35,56 |
| ESR Group Ltd. KYG319891092 | 1,320 02.12.2024 | 0% 0 | 1,490 | 0,8100 |
| Etsy Inc. US29786A1060 | 53,86 16:29:46 Uhr | +3,08% +1,610 | 80,99 | 42,94 |
| Everest Group Ltd. BMG3223R1088 | 366,60 16:31:22 Uhr | +0,16% +0,6000 | 373,70 | 310,00 |
| Expeditors Intl of Wash. Inc. US3021301094 | 115,25 16:31:06 Uhr | -0,39% -0,4500 | 120,00 | 103,75 |
| F5 Inc. US3156161024 | 239,70 16:31:24 Uhr | -0,46% -1,100 | 240,80 | 151,50 |
| Fabege AB SE0011166974 | 7,200 16:31:59 Uhr | +0,42% +0,0300 | 0 | 0 |
| Fanuc Corp. JP3802400006 | 25,03 16:31:06 Uhr | +1,50% +0,3700 | 28,22 | 23,24 |
| Fastighets AB Balder SE0017832488 | 7,164 16:32:01 Uhr | +0,22% +0,0160 | 0 | 0 |
| Ferrari N.V. NL0011585146 | 418,10 16:29:46 Uhr | +0,67% +2,800 | 454,20 | 302,90 |
| Fidelity Natl Inform.Svcs Inc. US31620M1062 | 80,92 16:30:25 Uhr | +0,22% +0,1800 | 84,17 | 53,16 |
| Finecobank Banca Fineco S.p.A. IT0000072170 | 15,48 16:31:04 Uhr | +1,41% +0,2150 | 16,66 | 12,33 |
| First Quantum Minerals Ltd. CA3359341052 | 12,94 16:31:39 Uhr | +2,10% +0,2660 | 13,58 | 6,524 |
| FirstService Corp. CA33767E2024 | 182,00 08:11:31 Uhr | -1,09% -2,000 | 185,00 | 130,00 |
| Fiserv Inc. US3377381088 | 208,00 16:31:18 Uhr | +0,17% +0,3500 | 212,80 | 119,25 |
| Fiverr International Ltd. IL0011582033 | 32,07 16:30:10 Uhr | +5,46% +1,660 | 31,60 | 17,56 |
| Fletcher Building Ltd. NZFBUE0001S0 | 1,660 16:30:16 Uhr | -1,19% -0,0200 | 2,720 | 1,490 |
| Fortinet Inc. US34959E1091 | 90,80 16:31:29 Uhr | -0,60% -0,5500 | 94,86 | 47,03 |
| Fortive Corp. US34959J1088 | 74,54 16:31:29 Uhr | -0,45% -0,3400 | 79,58 | 60,56 |
| Fox Corp. US35137L1052 | 44,20 16:29:49 Uhr | -0,45% -0,2000 | 44,80 | 25,60 |
| Franklin Resources Inc. US3546131018 | 21,30 16:31:25 Uhr | -1,89% -0,4100 | 27,20 | 17,22 |
| Fresnillo PLC GB00B2QPKJ12 | 7,965 16:31:39 Uhr | +2,44% +0,1900 | 9,415 | 5,140 |
| Fujitsu Ltd. JP3818000006 | 18,08 16:31:24 Uhr | +0,50% +0,0900 | 19,34 | 11,82 |
| Futu Holdings Ltd. US36118L1061 | 83,00 16:31:46 Uhr | +1,84% +1,500 | 119,00 | 39,80 |
| Gallagher & Co., Arthur J. US3635761097 | 291,40 16:30:56 Uhr | -0,78% -2,300 | 300,00 | 199,05 |
| Garmin Ltd. CH0114405324 | 69,50 02.12.2024 | 0% 0 | 69,50 | 69,50 |
| Gartner Inc. US3666511072 | 490,00 16:30:56 Uhr | -0,41% -2,000 | 522,80 | 379,10 |
| Geely Automobile Holdings Ltd. KYG3777B1032 | 1,747 16:30:24 Uhr | +0,60% +0,0105 | 1,790 | 0,8630 |
| Gen Digital Inc. US6687711084 | 29,20 08:10:43 Uhr | 0% 0 | 29,20 | 17,72 |
| Generac Holdings Inc. US3687361044 | 178,10 16:30:56 Uhr | -0,31% -0,5500 | 184,10 | 100,30 |
| Generali S.p.A. IT0000062072 | 27,64 16:31:04 Uhr | +0,80% +0,2200 | 27,69 | 18,74 |
| GENMAB AS DK0010272202 | 205,70 16:30:50 Uhr | -0,34% -0,7000 | 301,20 | 190,50 |
| Genuine Parts Co. US3724601055 | 121,15 16:30:52 Uhr | -0,94% -1,150 | 152,50 | 104,00 |
| Getinge AB SE0000202624 | 14,38 16:31:38 Uhr | -3,30% -0,4900 | 20,73 | 14,14 |
| Gildan Activewear Inc. CA3759161035 | 47,40 16:31:39 Uhr | -0,84% -0,4000 | 47,80 | 27,80 |
| Gjensidige Forsikring ASA NO0010582521 | 17,04 08:11:17 Uhr | +2,53% +0,4200 | 17,20 | 13,34 |
| Global Payments Inc. US37940X1028 | 112,35 16:30:52 Uhr | -0,22% -0,2500 | 129,40 | 81,58 |
| GMO Payment Gateway Inc. JP3385890003 | 51,00 16:29:55 Uhr | +3,66% +1,800 | 63,50 | 38,80 |
| Grab Holdings Limited KYG4124C1096 | 5,000 16:31:06 Uhr | +2,86% +0,1390 | 5,354 | 2,658 |
| Grainger Inc., W.W. US3848021040 | 1.132,00 16:30:52 Uhr | -0,75% -8,500 | 1.162,00 | 731,80 |
| Great-West Lifeco Inc. CA39138C1068 | 33,60 08:10:51 Uhr | -0,59% -0,2000 | 34,00 | 26,00 |
| Grifols S.A. ES0171996087 | 8,544 16:31:04 Uhr | +2,52% +0,2100 | 15,50 | 6,684 |
| Grpe Bruxelles Lambert SA(GBL) BE0003797140 | 65,50 08:09:40 Uhr | +1,31% +0,8500 | 73,30 | 63,55 |
| Halliburton Co. US4062161017 | 30,06 16:30:52 Uhr | -0,10% -0,0300 | 38,86 | 24,89 |
| Halma PLC GB0004052071 | 32,76 16:31:41 Uhr | -0,37% -0,1200 | 32,88 | 24,45 |
| Hang Lung Properties Ltd. HK0101000591 | 0,7650 16:29:43 Uhr | 0% 0 | 1,220 | 0,5450 |
| Hang Seng Bank Ltd. HK0011000095 | 11,50 16:30:24 Uhr | +3,60% +0,4000 | 13,50 | 9,150 |
| Hannover Rück SE DE0008402215 | 251,70 16:32:15 Uhr | -0,16% -0,4000 | 265,00 | 211,90 |
| Hapag-Lloyd AG DE000HLAG475 | 158,40 16:30:54 Uhr | +5,18% +7,800 | 185,60 | 103,10 |
| Hartford Finl SvcsGrp Inc.,The US4165151048 | 115,00 16:30:54 Uhr | 0% 0 | 118,00 | 70,50 |
| Hasbro Inc. US4180561072 | 61,80 16:30:54 Uhr | -0,08% -0,0500 | 67,00 | 42,75 |
| Haseko Corp. JP3768600003 | 12,80 16:30:41 Uhr | +1,59% +0,2000 | 0 | 0 |
| Henderson Land Devmt Co. Ltd. HK0012000102 | 3,040 08:10:10 Uhr | +3,40% +0,1000 | 3,180 | 2,340 |
| Henry Schein Inc. US8064071025 | 72,26 16:30:52 Uhr | -1,34% -0,9800 | 74,76 | 57,94 |
| Hewlett Packard Enterprise Co. US42824C1099 | 20,11 16:29:46 Uhr | -1,40% -0,2850 | 21,27 | 13,15 |
| Hexagon AB SE0015961909 | 8,210 16:31:47 Uhr | +0,93% +0,0760 | 11,26 | 7,760 |
| Hikari Tsushin Inc. JP3783420007 | 210,00 16:30:48 Uhr | +1,94% +4,000 | 206,00 | 139,00 |
| Hilton Worldwide Holdings Inc. US43300A2033 | 238,00 16:30:56 Uhr | -0,08% -0,2000 | 242,70 | 154,00 |
| Hitachi Constr. Mach. Co. Ltd. JP3787000003 | 21,40 16:31:23 Uhr | +0,94% +0,2000 | 28,80 | 18,80 |
| Hologic Inc. US4364401012 | 74,00 16:30:54 Uhr | -0,67% -0,5000 | 77,00 | 63,10 |
| Home Depot Inc., The US4370761029 | 404,05 16:30:54 Uhr | -0,90% -3,650 | 408,90 | 295,90 |
| Hongkong Exch. + Clear. Ltd. HK0388045442 | 35,42 16:30:01 Uhr | +1,68% +0,5850 | 45,66 | 25,16 |
| Hoshizaki Corp. JP3845770001 | 39,00 16:00:02 Uhr | +1,04% +0,4000 | 0 | 0 |
| Hoya Corp. JP3837800006 | 127,30 16:30:56 Uhr | +3,24% +4,000 | 130,70 | 99,84 |
| HP Inc. US40434L1052 | 34,80 16:29:46 Uhr | +0,16% +0,0550 | 37,38 | 25,39 |
| HubSpot Inc. US4435731009 | 688,40 16:30:10 Uhr | +0,41% +2,800 | 712,00 | 386,10 |
| Hunt (J.B.) Transport Svcs Inc US4456581077 | 177,20 16:30:54 Uhr | -1,64% -2,950 | 203,20 | 141,05 |
| Huntington Bancshares Inc. US4461501045 | 16,81 16:30:54 Uhr | -0,93% -0,1580 | 17,50 | 10,62 |
| Husqvarna AB SE0001662230 | 5,416 16:31:39 Uhr | -1,81% -0,1000 | 8,130 | 5,098 |
| IA Financial Corporation Inc. CA45075E1043 | 89,50 08:11:52 Uhr | 0% 0 | 0 | 0 |
| Ibiden Co. Ltd. JP3148800000 | 27,60 16:30:41 Uhr | +0,73% +0,2000 | 0 | 0 |
| Icon PLC IE0005711209 | 201,10 16:30:58 Uhr | -1,71% -3,500 | 314,40 | 173,65 |
| IDEXX Laboratories Inc. US45168D1046 | 412,70 16:30:54 Uhr | +1,15% +4,700 | 534,60 | 372,70 |
| IGM Financial Inc. CA4495861060 | 31,00 08:11:52 Uhr | -0,64% -0,2000 | 0 | 0 |
| Illinois Tool Works Inc. US4523081093 | 263,00 16:30:54 Uhr | -0,45% -1,200 | 264,30 | 213,90 |
| Illumina Inc. US4523271090 | 135,44 16:30:54 Uhr | -1,24% -1,700 | 146,86 | 92,79 |
| Incyte Corp. US45337C1027 | 68,50 16:30:50 Uhr | -1,75% -1,220 | 77,80 | 47,35 |
| Infineon Technologies AG DE0006231004 | 31,12 15:59:48 Uhr | +0,58% +0,1800 | 38,98 | 28,07 |
| Informa PLC GB00BMJ6DW54 | 10,30 16:31:41 Uhr | 0% 0 | 10,50 | 8,410 |
| Infrastrutt. Wireless Italiane IT0005090300 | 9,685 16:00:17 Uhr | 0% 0 | 11,61 | 9,380 |
| Ingersoll-Rand Inc. US45687V1061 | 99,10 16:31:44 Uhr | -0,58% -0,5800 | 100,35 | 65,50 |
| InPost S.A. LU2290522684 | 16,61 08:11:01 Uhr | +1,53% +0,2500 | 18,66 | 10,84 |
| Intact Financial Corp. CA45823T1066 | 180,00 16:31:30 Uhr | -0,55% -1,0000 | 0 | 0 |
| Intercontinental Exchange Inc. US45866F1049 | 150,18 16:30:50 Uhr | +0,13% +0,2000 | 154,36 | 103,60 |
| InterContinental Hotels Group GB00BHJYC057 | 119,00 16:31:41 Uhr | +0,85% +1,0000 | 119,00 | 73,00 |
| Intermediate Capital Grp PLC GB00BYT1DJ19 | 25,40 16:31:53 Uhr | 0% 0 | 0 | 0 |
| International Paper Co. US4601461035 | 55,70 16:30:50 Uhr | +0,51% +0,2800 | 57,30 | 30,63 |
| Intertek Group PLC GB0031638363 | 56,30 16:31:38 Uhr | +0,18% +0,1000 | 62,45 | 46,80 |
| Intuit Inc. US4612021034 | 601,80 16:30:50 Uhr | -0,56% -3,400 | 672,70 | 508,00 |
| Investor AB SE0015811963 | 26,24 16:31:47 Uhr | -0,11% -0,0300 | 27,93 | 19,31 |
| IQVIA Holdings Inc. US46266C1053 | 188,55 16:00:18 Uhr | -0,61% -1,150 | 238,00 | 179,35 |
| Iron Mountain Inc. US46284V1017 | 115,55 16:30:50 Uhr | -0,04% -0,0500 | 119,30 | 59,58 |
| Ivanhoe Mines Ltd. CA46579R1047 | 12,93 16:31:47 Uhr | +4,36% +0,5400 | 14,20 | 8,078 |
| J.M. Smucker Co. US8326964058 | 111,85 16:30:52 Uhr | -2,27% -2,600 | 123,60 | 98,16 |
| Japan Exchange Group Inc. JP3183200009 | 11,50 16:00:19 Uhr | +2,68% +0,3000 | 12,60 | 8,850 |
| Jazz Pharmaceuticals PLC IE00B4Q5ZN47 | 115,50 15:59:50 Uhr | +0,43% +0,5000 | 122,75 | 92,30 |
| JDE Peet's N.V. NL0014332678 | 18,71 08:10:34 Uhr | +0,54% +0,1000 | 24,96 | 17,98 |
| JFE Holdings Inc. JP3386030005 | 10,80 16:30:54 Uhr | +1,89% +0,2000 | 15,70 | 9,950 |
| Kajima Corp. JP3210200006 | 17,50 16:30:52 Uhr | +1,74% +0,3000 | 19,50 | 13,40 |
| Kakaku.com Inc. JP3206000006 | 16,10 16:30:43 Uhr | +4,55% +0,7000 | 0 | 0 |
| Kansai Paint Co. Ltd. JP3229400001 | 13,40 16:30:43 Uhr | 0% 0 | 0 | 0 |
| KBC Groep N.V. BE0003565737 | 68,76 08:10:01 Uhr | +1,00% +0,6800 | 72,02 | 53,62 |
| KDDI Corp. JP3496400007 | 31,80 16:31:23 Uhr | +2,25% +0,7000 | 31,50 | 24,23 |
| Keihan Holdings Co. Ltd. JP3279400000 | 21,80 15:59:51 Uhr | +2,83% +0,6000 | 24,00 | 15,50 |
| Keisei Electric Railway Co.Ltd JP3278600006 | 28,40 16:30:52 Uhr | 0% 0 | 46,20 | 22,60 |
| Kesko Oyj FI0009000202 | 18,80 08:10:30 Uhr | +1,54% +0,2850 | 20,03 | 15,89 |
| Keurig Dr Pepper Inc. US49271V1008 | 30,80 16:31:38 Uhr | -0,60% -0,1850 | 34,36 | 26,30 |
| Kewpie Corp. JP3244800003 | 22,00 16:30:43 Uhr | +1,85% +0,4000 | 0 | 0 |
| Keyence Corp. JP3236200006 | 419,30 16:30:54 Uhr | +2,24% +9,200 | 454,70 | 340,30 |
| Keysight Technologies Inc. US49338L1035 | 162,62 16:30:10 Uhr | -0,22% -0,3600 | 165,04 | 108,44 |
| KGHM Polska Miedz S.A. PLKGHM000017 | 29,95 16:31:30 Uhr | -0,17% -0,0500 | 39,67 | 23,77 |
| Kingfisher PLC GB0033195214 | 3,020 16:31:38 Uhr | +0,73% +0,0220 | 3,956 | 2,443 |
| Kinross Gold Corp. CA4969024047 | 9,342 16:31:39 Uhr | +2,84% +0,2580 | 9,940 | 4,366 |
| KLA Corp. US4824801009 | 632,50 16:30:49 Uhr | -0,17% -1,100 | 825,00 | 488,00 |
| Knorr-Bremse AG DE000KBX1006 | 73,00 16:32:15 Uhr | +2,17% +1,550 | 81,90 | 54,36 |
| Komatsu Ltd. JP3304200003 | 25,90 16:31:04 Uhr | +0,66% +0,1700 | 29,16 | 21,29 |
| KONE Oyj FI0009013403 | 49,71 08:10:30 Uhr | +2,69% +1,300 | 53,64 | 40,14 |
| Kornit Digital Ltd. IL0011216723 | 29,40 16:29:50 Uhr | -2,00% -0,6000 | 31,00 | 12,40 |
| Kubota Corp. JP3266400005 | 11,99 16:30:52 Uhr | +2,26% +0,2650 | 15,40 | 11,14 |
| Kuraray Co. Ltd. JP3269600007 | 13,20 16:30:52 Uhr | +0,76% +0,1000 | 13,30 | 8,800 |
| Kurita Water Industries Ltd. JP3270000007 | 37,26 16:30:52 Uhr | +5,85% +2,060 | 40,80 | 30,40 |
| Kyocera Corp. JP3249600002 | 9,466 16:31:04 Uhr | +1,13% +0,1060 | 13,98 | 8,880 |
| Kyowa Kirin Co. Ltd. JP3256000005 | 15,30 08:10:11 Uhr | +1,32% +0,2000 | 20,40 | 13,90 |
| Kyushu Railway Company JP3247010006 | 25,20 16:30:52 Uhr | +1,61% +0,4000 | 26,00 | 19,10 |
| Land Securities Group PLC GB00BYW0PQ60 | 7,100 16:31:41 Uhr | -0,70% -0,0500 | 8,400 | 6,800 |
| Latour Investment AB SE0010100958 | 24,29 16:31:30 Uhr | +0,45% +0,1100 | 28,57 | 20,40 |
| Legal & General Group PLC GB0005603997 | 2,712 16:31:41 Uhr | 0% 0 | 3,012 | 2,504 |
| Legrand S.A. FR0010307819 | 94,86 08:10:37 Uhr | +1,24% +1,160 | 106,10 | 88,22 |
| Leroy Seafood Group ASA NO0003096208 | 4,374 08:10:48 Uhr | +0,46% +0,0200 | 4,492 | 3,428 |
| Lightspeed Commerce Inc. CA53229C1077 | 16,10 08:11:26 Uhr | -9,04% -1,600 | 18,90 | 10,70 |
| LIXIL Corp. JP3626800001 | 10,60 16:30:43 Uhr | +3,92% +0,4000 | 0 | 0 |
| LKQ Corp. US5018892084 | 37,00 16:30:58 Uhr | 0% 0 | 49,20 | 32,80 |
| Loews Corp. US5404241086 | 81,50 16:30:48 Uhr | -0,61% -0,5000 | 82,50 | 61,00 |
| London Stock Exchange GroupPLC GB00B0SWJX34 | 137,00 16:31:41 Uhr | +1,48% +2,000 | 136,00 | 100,00 |
| Lucid Group Inc. US5494981039 | 1,959 16:30:45 Uhr | -2,00% -0,0400 | 4,726 | 1,860 |
| Lululemon Athletica Inc. US5500211090 | 317,20 16:30:10 Uhr | -0,33% -1,050 | 467,65 | 206,00 |
| M&G PLC GB00BKFB1C65 | 2,434 16:31:20 Uhr | -0,82% -0,0200 | 2,795 | 2,252 |
| Magna International Inc. CA5592224011 | 43,10 16:31:39 Uhr | -0,37% -0,1600 | 54,28 | 34,60 |
| Marvell Technology Inc. US5738741041 | 93,15 16:31:47 Uhr | +1,75% +1,600 | 91,55 | 46,62 |
| Masco Corp. US5745991068 | 76,60 16:30:50 Uhr | -0,10% -0,0800 | 78,86 | 56,50 |
| McCormick & Co. Inc. US5797802064 | 74,44 16:30:50 Uhr | +0,05% +0,0400 | 76,28 | 58,90 |
| McDonald s Hldg Co.(Jap.) Ltd. JP3750500005 | 39,00 16:31:04 Uhr | +1,04% +0,4000 | 0 | 0 |
| Mebuki Financial Group Inc. JP3117700009 | 4,160 15:59:51 Uhr | +0,48% +0,0200 | 4,140 | 2,520 |
| Mediobanca - Bca Cred.Fin. SpA IT0000062957 | 13,78 16:31:04 Uhr | +0,99% +0,1350 | 16,10 | 10,60 |
| Mercadolibre Inc. US58733R1023 | 1.852,40 16:30:50 Uhr | -0,10% -1,800 | 2.023,50 | 1.256,80 |
| Mercari Inc. JP3921290007 | 11,70 16:00:19 Uhr | +1,74% +0,2000 | 16,70 | 9,700 |
| Metso Oyj FI0009014575 | 8,374 08:11:05 Uhr | +1,53% +0,1260 | 11,80 | 8,010 |
| Mettler-Toledo Intl Inc. US5926881054 | 1.184,50 16:30:58 Uhr | -0,29% -3,500 | 1.413,00 | 992,00 |
| Microchip Technology Inc. US5950171042 | 64,37 16:30:50 Uhr | -4,33% -2,910 | 92,50 | 59,83 |
| Micron Technology Inc. US5951121038 | 96,76 16:30:50 Uhr | +2,42% +2,290 | 147,02 | 67,62 |
| Millicom Intl Cellular S.A. SE0001174970 | 23,96 16:31:50 Uhr | +2,04% +0,4800 | 25,80 | 14,16 |
| Minebea Mitsumi Inc. JP3906000009 | 15,70 16:30:52 Uhr | +1,29% +0,2000 | 21,80 | 14,50 |
| Misumi Group Inc. JP3885400006 | 15,50 16:31:04 Uhr | +2,65% +0,4000 | 0 | 0 |
| Mitsubishi Estate Co. Ltd. JP3899600005 | 13,50 16:30:50 Uhr | +3,05% +0,4000 | 18,30 | 12,00 |
| Mitsubishi Gas Chemical Co.Inc JP3896800004 | 17,80 16:31:04 Uhr | 0% 0 | 0 | 0 |
| Mitsui Fudosan Co. Ltd. JP3893200000 | 8,050 16:30:50 Uhr | +3,21% +0,2500 | 10,20 | 7,067 |
| Moderna Inc. US60770K1079 | 41,17 16:30:07 Uhr | -1,08% -0,4500 | 154,66 | 34,71 |
| MongoDB Inc. US60937P1066 | 306,25 15:59:51 Uhr | -2,16% -6,750 | 466,20 | 198,90 |
| Moody's Corp. US6153691059 | 470,40 16:31:24 Uhr | -0,15% -0,7000 | 475,10 | 335,00 |
| Mowi ASA NO0003054108 | 17,32 11:22:46 Uhr | +2,45% +0,4150 | 18,08 | 14,52 |
| MS&AD Insurance Grp Hldgs Inc. JP3890310000 | 22,00 15:59:48 Uhr | +3,77% +0,8000 | 22,40 | 11,13 |
| MTR Corporation Ltd. HK0066009694 | 3,300 16:30:01 Uhr | +0,61% +0,0200 | 3,520 | 2,740 |
| Murata Manufacturing Co. Ltd. JP3914400001 | 16,20 16:30:54 Uhr | +6,23% +0,9500 | 21,91 | 15,22 |
| Nabtesco Corp. JP3651210001 | 15,50 16:30:43 Uhr | +1,97% +0,3000 | 0 | 0 |
| Nagoya Railroad Co. Ltd. JP3649800004 | 10,70 15:59:51 Uhr | +1,90% +0,2000 | 14,50 | 9,500 |
| Nasdaq Inc. US6311031081 | 78,39 10:44:00 Uhr | -0,44% -0,3500 | 78,92 | 49,85 |
| National Bank of Canada CA6330671034 | 94,50 16:31:39 Uhr | +0,47% +0,4400 | 95,32 | 63,00 |
| NEC Corp. JP3733000008 | 82,94 16:31:23 Uhr | +1,07% +0,8800 | 88,58 | 49,40 |
| NEL ASA NO0010081235 | 0,2453 17:09:50 Uhr | -3,50% -0,0089 | 0,8076 | 0,2391 |
| NetApp Inc. US64110D1046 | 116,50 08:10:30 Uhr | +0,87% +1,0000 | 126,50 | 77,00 |
| Newmont Corp. US6516391066 | 39,49 16:30:52 Uhr | +1,95% +0,7550 | 54,43 | 27,56 |
| Nexi S.p.A. IT0005366767 | 5,704 16:31:25 Uhr | -2,86% -0,1680 | 7,466 | 5,120 |
| NGK Insulators Ltd. JP3695200000 | 12,50 16:30:48 Uhr | +0,81% +0,1000 | 12,70 | 10,20 |
| NIBE Industrier AB SE0015988019 | 4,016 16:31:47 Uhr | -2,00% -0,0820 | 6,762 | 3,591 |
| Nidec Corp. JP3734800000 | 18,01 16:30:48 Uhr | +4,71% +0,8100 | 23,46 | 16,46 |
| Nikon Corp. JP3657400002 | 11,18 16:31:22 Uhr | +1,68% +0,1850 | 11,84 | 8,500 |
| Nippon Building Fund Inc. JP3027670003 | 785,00 16:30:37 Uhr | +1,29% +10,00 | 0 | 0 |
| Nippon Paint Holdings Co. Ltd. JP3749400002 | 6,550 16:31:04 Uhr | +0,77% +0,0500 | 0 | 0 |
| Nippon Prologis REIT Inc. JP3047550003 | 1.420,00 16:00:02 Uhr | +0,71% +10,00 | 0 | 0 |
| Nippon Steel Corp. JP3381000003 | 19,32 16:31:04 Uhr | +0,44% +0,0840 | 23,26 | 17,77 |
| Nippon Tel. and Tel. Corp. JP3735400008 | 0,9813 16:30:48 Uhr | +1,72% +0,0166 | 1,213 | 0,8475 |
| Nippon Yusen K.K. (NYK Line) JP3753000003 | 31,73 16:30:48 Uhr | +4,93% +1,490 | 33,57 | 23,46 |
| Nissin Foods Holdings Co. Ltd. JP3675600005 | 25,40 16:30:37 Uhr | +0,79% +0,2000 | 32,33 | 21,40 |
| Niterra Co. Ltd. JP3738600000 | 29,40 16:30:37 Uhr | +0,68% +0,2000 | 32,00 | 19,60 |
| Nitto Denko Corp. JP3684000007 | 15,40 16:30:48 Uhr | +4,05% +0,6000 | 17,40 | 11,50 |
| NN Group N.V. NL0010773842 | 43,42 08:10:37 Uhr | -0,62% -0,2700 | 46,55 | 34,84 |
| Nokia Oyj FI0009000681 | 3,983 16:31:18 Uhr | -0,29% -0,0115 | 4,540 | 2,702 |
| Nomura Real Estate Hldgs Inc. JP3762900003 | 23,60 16:31:04 Uhr | +0,85% +0,2000 | 0 | 0 |
| Nomura Real Estate Mast.Fd Inc JP3048110005 | 890,00 16:30:37 Uhr | +4,09% +35,00 | 0 | 0 |
| Nomura Research Institute Ltd. JP3762800005 | 28,80 16:31:04 Uhr | +0,70% +0,2000 | 0 | 0 |
| Nordea Bank Abp FI4000297767 | 10,75 08:09:56 Uhr | +1,13% +0,1200 | 11,71 | 10,11 |
| Nordic Semiconductor ASA NO0003055501 | 8,330 08:10:58 Uhr | -0,67% -0,0560 | 13,31 | 6,702 |
| Norfolk Southern Corp. US6558441084 | 256,00 08:10:30 Uhr | -1,54% -4,000 | 260,00 | 195,00 |
| Northern Trust Corp. US6658591044 | 103,00 08:10:30 Uhr | -0,96% -1,0000 | 104,00 | 71,50 |
| NTT Data Group Corp. JP3165700000 | 18,50 16:30:52 Uhr | +2,21% +0,4000 | 18,20 | 10,80 |
| NVIDIA Corp. US67066G1040 | 132,32 17:24:35 Uhr | -0,02% -0,0200 | 143,86 | 41,55 |
| NVR Inc. US62944T1051 | 8.600,00 08:10:55 Uhr | +0,58% +50,00 | 9.050,00 | 5.800,00 |
| NXP Semiconductors NV NL0009538784 | 218,00 16:30:28 Uhr | -2,24% -5,000 | 268,00 | 185,20 |
| Obayashi Corp. JP3190000004 | 13,80 16:30:52 Uhr | +4,55% +0,6000 | 13,40 | 7,300 |
| Oji Holdings Corp. JP3174410005 | 3,520 16:30:52 Uhr | +1,15% +0,0400 | 4,040 | 3,260 |
| Okta Inc. US6792951054 | 76,72 16:31:43 Uhr | -0,13% -0,1000 | 103,62 | 63,52 |
| Old Dominion Freight Line Inc. US6795801009 | 212,00 08:11:18 Uhr | +0,28% +0,6000 | 215,60 | 153,65 |
| Omnicom Group Inc. US6819191064 | 100,45 13:59:20 Uhr | +1,75% +1,730 | 99,16 | 74,82 |
| Omron Corp. JP3197800000 | 30,40 16:30:44 Uhr | +3,40% +1,0000 | 0 | 0 |
| ON Semiconductor Corp. US6821891057 | 68,87 16:30:32 Uhr | -2,30% -1,620 | 78,99 | 55,99 |
| Oneok Inc. (New) US6826801036 | 104,60 08:10:45 Uhr | -2,52% -2,700 | 111,96 | 61,06 |
| Ono Pharmaceutical Co. Ltd. JP3197600004 | 11,00 16:30:44 Uhr | +2,80% +0,3000 | 0 | 0 |
| Open House Group Co. Ltd. JP3173540000 | 36,00 16:30:44 Uhr | +3,45% +1,200 | 0 | 0 |
| Open Text Corp. CA6837151068 | 28,78 16:31:43 Uhr | -0,35% -0,1000 | 41,73 | 24,34 |
| Oracle Corp. Japan JP3689500001 | 94,00 16:30:45 Uhr | -1,05% -1,0000 | 0 | 0 |
| Oriental Land Co. Ltd. JP3198900007 | 22,00 16:30:54 Uhr | +0,92% +0,2000 | 35,40 | 20,40 |
| ORIX Corp. JP3200450009 | 22,00 16:31:14 Uhr | +2,80% +0,6000 | 0 | 0 |
| Orkla ASA NO0003733800 | 8,685 08:10:25 Uhr | +0,75% +0,0650 | 8,760 | 6,105 |
| Orsted A/S DK0060094928 | 50,04 15:59:50 Uhr | -1,30% -0,6600 | 61,28 | 43,86 |
| Otis Worldwide Corp. US68902V1070 | 96,60 16:31:44 Uhr | -0,33% -0,3200 | 97,66 | 77,62 |
| Otsuka Corp. JP3188200004 | 23,40 16:30:44 Uhr | -0,85% -0,2000 | 0 | 0 |
| Oversea-Chinese Bnkg Corp.Ltd. SG1S04926220 | 11,40 08:50:10 Uhr | -1,43% -0,1650 | 11,61 | 8,382 |
| Paccar Inc. US6937181088 | 111,38 15:59:48 Uhr | +0,71% +0,7800 | 115,30 | 82,89 |
| Palo Alto Networks Inc. US6974351057 | 373,65 15:59:51 Uhr | +1,12% +4,150 | 382,00 | 244,65 |
| Pan Pacific Intl Hldgs Corp. JP3639650005 | 23,60 16:30:41 Uhr | 0% 0 | 0 | 0 |
| Pandora A/S DK0060252690 | 158,55 16:30:54 Uhr | +1,25% +1,950 | 160,95 | 121,25 |
| Park24 Co. Ltd. JP3780100008 | 11,00 15:59:51 Uhr | 0% 0 | 12,00 | 8,000 |
| Parker-Hannifin Corp. US7010941042 | 665,00 08:10:10 Uhr | 0% 0 | 682,00 | 400,70 |
| Paychex Inc. US7043261079 | 138,18 08:10:10 Uhr | +0,04% +0,0600 | 139,38 | 106,70 |
| Paycom Software Inc. US70432V1026 | 218,50 15:59:51 Uhr | -0,82% -1,800 | 223,90 | 128,85 |
| PayPal Holdings Inc. US70450Y1038 | 81,16 16:30:07 Uhr | -1,35% -1,110 | 84,20 | 52,00 |
| Pearson PLC GB0006776081 | 14,91 15:59:50 Uhr | +0,64% +0,0950 | 14,89 | 10,36 |
| Pembina Pipeline Corp. CA7063271034 | 37,97 16:31:18 Uhr | -0,52% -0,2000 | 41,47 | 29,57 |
| PepsiCo Inc. US7134481081 | 155,22 08:10:10 Uhr | +0,12% +0,1800 | 168,82 | 148,00 |
| Persol Holdings Co. Ltd. JP3547670004 | 1,340 15:59:51 Uhr | +2,29% +0,0300 | 1,650 | 0,9950 |
| Phoenix Group Holdings PLC GB00BGXQNP29 | 6,200 16:31:57 Uhr | +1,06% +0,0650 | 7,030 | 5,450 |
| Pirelli & C. S.p.A. IT0005278236 | 5,162 15:59:48 Uhr | +1,18% +0,0600 | 6,256 | 4,540 |
| Plus500 Ltd. IL0011284465 | 31,02 16:31:48 Uhr | +0,91% +0,2800 | 31,46 | 17,00 |
| PNC Financial Services Group US6934751057 | 199,00 08:10:10 Uhr | -0,50% -1,0000 | 202,00 | 127,00 |
| Poste Italiane S.p.A. IT0003796171 | 13,51 16:31:04 Uhr | +0,97% +0,1300 | 13,42 | 9,730 |
| Powszechna K.O.(PKO)Bk Polski PLPKO0000016 | 13,18 16:31:10 Uhr | -0,83% -0,1100 | 0 | 0 |
| Powszechny Zaklad Ubezpieczen PLPZU0000011 | 10,30 16:30:45 Uhr | -1,91% -0,2000 | 12,86 | 8,870 |
| Principal Financial Group Inc. US74251V1026 | 80,50 08:10:10 Uhr | -0,62% -0,5000 | 83,00 | 66,00 |
| Progressive Corp. US7433151039 | 251,15 08:10:10 Uhr | -1,34% -3,400 | 255,20 | 139,60 |
| Prosus N.V. NL0013654783 | 39,73 08:10:25 Uhr | +3,11% +1,200 | 40,96 | 25,12 |
| Proximus S.A. BE0003810273 | 6,185 08:09:40 Uhr | +2,32% +0,1400 | 9,304 | 6,045 |
| Prudential Financial Inc. US7443201022 | 121,45 08:10:10 Uhr | -0,41% -0,5000 | 122,40 | 89,94 |
| Prysmian S.p.A. IT0004176001 | 64,40 16:31:04 Uhr | +2,78% +1,740 | 69,00 | 35,89 |
| Pulte Group Inc. US7458671010 | 128,22 08:10:10 Uhr | -1,00% -1,300 | 138,00 | 83,80 |
| Qorvo Inc. US74736K1016 | 67,01 16:30:10 Uhr | -1,09% -0,7400 | 118,88 | 61,70 |
| Quest Diagnostics Inc. US74834L1008 | 152,45 08:10:16 Uhr | -0,49% -0,7500 | 155,55 | 113,70 |
| Raiffeisen Bank Intl AG AT0000606306 | 18,52 16:30:25 Uhr | +1,54% +0,2800 | 20,50 | 15,25 |
| Raymond James Financial Inc. US7547301090 | 158,00 08:11:02 Uhr | -0,63% -1,0000 | 160,00 | 97,00 |
| Realty Income Corp. US7561091049 | 53,49 15:59:48 Uhr | -0,96% -0,5200 | 59,66 | 47,11 |
| Recordati - Ind.Chim.Farm. SpA IT0003828271 | 51,55 16:31:04 Uhr | +1,58% +0,8000 | 54,60 | 44,82 |
| Recruit Holdings Co. Ltd. JP3970300004 | 67,32 16:30:54 Uhr | +1,48% +0,9800 | 66,46 | 32,42 |
| Regions Financial Corp. US7591EP1005 | 25,00 08:10:19 Uhr | -1,57% -0,4000 | 25,80 | 15,52 |
| Relx PLC GB00B2B0DG97 | 45,12 16:31:39 Uhr | +0,76% +0,3400 | 45,00 | 34,71 |
| Renesas Electronics Corp. JP3164720009 | 12,99 16:30:56 Uhr | +2,19% +0,2780 | 19,22 | 11,50 |
| Republic Services Inc. US7607591002 | 204,00 08:10:19 Uhr | -1,16% -2,400 | 208,00 | 146,00 |
| ResMed Inc. US7611521078 | 232,20 08:10:45 Uhr | -1,65% -3,900 | 237,90 | 148,20 |
| Resona Holdings Inc. JP3500610005 | 8,200 16:31:23 Uhr | +3,14% +0,2500 | 8,050 | 4,400 |
| Ricoh Co. Ltd. JP3973400009 | 11,00 16:30:50 Uhr | +0,92% +0,1000 | 10,90 | 6,600 |
| Rightmove PLC GB00BGDT3G23 | 7,950 16:31:48 Uhr | +1,92% +0,1500 | 8,500 | 5,800 |
| Riocan Real Estate Inv. Trust CA7669101031 | 12,68 16:31:50 Uhr | -0,24% -0,0300 | 13,68 | 10,94 |
| Rivian Automotive Inc. US76954A1034 | 11,30 16:31:37 Uhr | +3,67% +0,4000 | 22,10 | 7,800 |
| Rockwell Automation Inc. US7739031091 | 281,10 08:10:19 Uhr | +0,75% +2,100 | 283,00 | 225,90 |
| Rohm Co. Ltd. JP3982800009 | 8,930 16:30:37 Uhr | +0,77% +0,0680 | 18,39 | 8,566 |
| Rollins Inc. US7757111049 | 47,45 08:11:25 Uhr | +0,15% +0,0700 | 48,77 | 37,20 |
| Roper Technologies Inc. US7766961061 | 540,20 08:11:25 Uhr | +0,75% +4,000 | 539,40 | 469,10 |
| Ross Stores Inc. US7782961038 | 148,32 08:10:19 Uhr | +1,16% +1,700 | 146,76 | 118,98 |
| Ryman Healthcare Ltd. NZRYME0001S4 | 2,500 08:10:54 Uhr | -0,16% -0,0040 | 3,122 | 1,863 |
| S&P Global Inc. US78409V1044 | 495,15 16:30:52 Uhr | -0,17% -0,8500 | 498,05 | 381,75 |
| Sage Group PLC, The GB00B8C3BL03 | 15,74 16:31:41 Uhr | -0,06% -0,0100 | 15,82 | 11,39 |
| Salesforce Inc. US79466L3024 | 313,60 16:30:07 Uhr | -0,65% -2,050 | 330,60 | 198,04 |
| Samhallsbyggnadsbola.I Nord AB SE0009554454 | 0,3142 16:00:18 Uhr | -4,53% -0,0149 | 0,7309 | 0,2775 |
| Samhallsbyggnadsbola.I Nord AB SE0011844091 | 0,4212 16:00:00 Uhr | -5,81% -0,0260 | 0,9705 | 0,3100 |
| Sandvik AB SE0000667891 | 18,03 15:59:48 Uhr | +1,49% +0,2650 | 21,55 | 17,04 |
| Santander Bank Polska S.A. PLBZ00000044 | 101,80 16:31:10 Uhr | -1,69% -1,750 | 0 | 0 |
| Santen Pharmaceutical Co. Ltd. JP3336000009 | 10,90 16:30:44 Uhr | +2,83% +0,3000 | 0 | 0 |
| SAP SE DE0007164600 | 232,55 17:59:19 Uhr | +0,76% +1,750 | 230,80 | 135,00 |
| Saputo Inc. CA8029121057 | 18,28 16:31:18 Uhr | +2,44% +0,4350 | 21,44 | 17,14 |
| Sartorius AG DE0007165631 | 212,30 16:31:52 Uhr | -2,35% -5,100 | 381,90 | 202,30 |
| Sartorius Stedim Biotech S.A. FR0013154002 | 180,65 08:10:37 Uhr | +1,43% +2,550 | 279,10 | 145,15 |
| SBA Communications Corp. US78410G1040 | 211,80 16:31:44 Uhr | -0,89% -1,900 | 236,30 | 170,45 |
| SBI Shinsei Bank Ltd. JP3729000004 | 17,20 02.12.2024 | 0% 0 | 17,20 | 17,20 |
| Schibsted ASA NO0003028904 | 32,98 08:10:25 Uhr | +2,74% +0,8800 | 32,56 | 22,45 |
| Schneider Electric SE FR0000121972 | 243,30 16:30:28 Uhr | +0,33% +0,8000 | 248,40 | 167,08 |
| Schroders PLC GB00BP9LHF23 | 3,732 16:31:57 Uhr | -1,32% -0,0500 | 5,136 | 3,578 |
| SCREEN Holdings Co. Ltd. JP3494600004 | 64,92 16:30:56 Uhr | +5,22% +3,220 | 122,00 | 54,80 |
| SCSK Corp. JP3400400002 | 19,10 16:30:44 Uhr | -0,52% -0,1000 | 0 | 0 |
| Seagate Technolog.Holdings PLC IE00BKVD2N49 | 94,20 16:31:49 Uhr | -3,98% -3,900 | 103,52 | 71,16 |
| Segro PLC GB00B5ZN1N88 | 9,250 16:31:18 Uhr | +0,54% +0,0500 | 11,00 | 8,750 |
| Seibu Holdings Inc. JP3417200007 | 19,20 16:30:44 Uhr | +0,52% +0,1000 | 0 | 0 |
| Seiko Epson Corp. JP3414750004 | 17,40 16:31:19 Uhr | -0,57% -0,1000 | 17,50 | 12,70 |
| Sekisui Chemical Co. Ltd. JP3419400001 | 15,30 16:30:44 Uhr | +1,32% +0,2000 | 0 | 0 |
| Sekisui House Ltd. JP3420600003 | 22,80 16:30:54 Uhr | +1,79% +0,4000 | 25,40 | 17,90 |
| ServiceNow Inc. US81762P1021 | 994,30 15:59:51 Uhr | -0,85% -8,500 | 1.017,60 | 588,90 |
| Severn Trent PLC GB00B1FH8J72 | 32,60 16:31:39 Uhr | +0,62% +0,2000 | 33,40 | 27,00 |
| Sharp Corp. JP3359600008 | 5,950 16:31:04 Uhr | +1,29% +0,0760 | 6,720 | 4,690 |
| Sherwin-Williams Co. US8243481061 | 374,85 08:10:37 Uhr | -0,05% -0,2000 | 379,65 | 257,30 |
| Shimizu Corp. JP3358800005 | 7,550 16:30:54 Uhr | +1,34% +0,1000 | 7,500 | 4,800 |
| Shin-Etsu Chemical Co. Ltd. JP3371200001 | 35,73 16:30:54 Uhr | +2,50% +0,8700 | 41,80 | 30,40 |
| Shizuoka Financial Group Inc. JP3351500008 | 8,550 16:30:44 Uhr | -1,16% -0,1000 | 0 | 0 |
| Shopify Inc. CA82509L1076 | 106,28 16:30:10 Uhr | -0,23% -0,2400 | 110,38 | 45,47 |
| Siemens Healthineers AG DE000SHL1006 | 51,42 16:31:52 Uhr | -0,73% -0,3800 | 57,86 | 47,45 |
| Singapore Airlines Ltd. SG1V61937297 | 4,423 16:30:28 Uhr | -0,18% -0,0080 | 5,026 | 4,023 |
| Singapore Exchange Ltd. SG1J26887955 | 8,870 16:30:24 Uhr | -0,18% -0,0160 | 9,050 | 6,058 |
| Sino Biopharmaceutical Ltd. KYG8167W1380 | 0,4029 16:30:33 Uhr | +0,30% +0,0012 | 0,4737 | 0,2711 |
| Skandinaviska Enskilda Banken SE0000148884 | 13,16 16:31:20 Uhr | -0,30% -0,0400 | 14,23 | 11,23 |
| SKF AB SE0000108227 | 18,52 16:31:20 Uhr | -0,35% -0,0650 | 21,03 | 15,48 |
| Skyworks Solutions Inc. US83088M1027 | 83,53 16:31:38 Uhr | -1,33% -1,130 | 109,78 | 75,92 |
| Snam S.p.A. IT0003153415 | 4,422 16:31:04 Uhr | +1,03% +0,0450 | 4,869 | 4,093 |
| Snap Inc. US83304A1060 | 11,98 16:30:07 Uhr | +4,61% +0,5280 | 16,15 | 7,505 |
| Snap-on Inc. US8330341012 | 347,60 08:10:16 Uhr | -0,69% -2,400 | 352,70 | 234,10 |
| Snowflake Inc. US8334451098 | 164,58 16:31:45 Uhr | +0,33% +0,5400 | 220,00 | 97,55 |
| Sodexo S.A. FR0000121220 | 76,90 08:10:19 Uhr | -1,03% -0,8000 | 104,85 | 72,25 |
| Sofina S.A. BE0003717312 | 218,80 08:11:05 Uhr | +1,02% +2,200 | 257,60 | 198,10 |
| SoftBank Corp. JP3732000009 | 1,216 16:31:22 Uhr | +1,97% +0,0235 | 1,275 | 1,069 |
| SoftBank Group Corp. JP3436100006 | 57,48 16:31:23 Uhr | +1,16% +0,6600 | 68,18 | 35,62 |
| Sompo Holdings Inc. JP3165000005 | 26,00 16:30:43 Uhr | +1,56% +0,4000 | 0 | 0 |
| Sony Group Corp. JP3435000009 | 19,19 16:31:23 Uhr | +1,29% +0,2450 | 18,95 | 13,92 |
| SpareBank 1 Sor-Norge ASA NO0010631567 | 12,08 08:12:10 Uhr | -0,82% -0,1000 | 0 | 0 |
| Spark New Zealand Ltd. NZTELE0001S4 | 1,570 16:30:25 Uhr | +0,64% +0,0100 | 2,980 | 1,560 |
| Spirax Group PLC GB00BWFGQN14 | 87,50 16:31:48 Uhr | +1,16% +1,0000 | 129,00 | 74,50 |
| SSAB AB SE0000171100 | 4,301 16:31:38 Uhr | -1,51% -0,0660 | 7,544 | 3,935 |
| St. James's Place PLC GB0007669376 | 10,62 16:31:20 Uhr | -2,57% -0,2800 | 11,02 | 4,624 |
| Stanley Black & Decker Inc. US8545021011 | 84,62 08:10:16 Uhr | +0,05% +0,0400 | 99,78 | 72,22 |
| STMicroelectronics N.V. NL0000226223 | 24,69 08:10:37 Uhr | +4,00% +0,9500 | 46,22 | 23,29 |
| Storebrand ASA NO0003053605 | 10,46 08:10:25 Uhr | +1,95% +0,2000 | 10,76 | 7,734 |
| Straumann Holding AG CH1175448666 | 0 | 0% 0 | 0 | 0 |
| Stryker Corp. US8636671013 | 370,40 08:10:16 Uhr | -0,78% -2,900 | 373,30 | 263,30 |
| Sugi Holdings Co. Ltd. JP3397060009 | 16,10 16:30:44 Uhr | +1,26% +0,2000 | 0 | 0 |
| Sumco Corp. JP3322930003 | 7,766 16:31:04 Uhr | +2,83% +0,2140 | 15,94 | 7,476 |
| Sumitomo Heavy Industries Ltd. JP3405400007 | 20,80 16:30:54 Uhr | +2,97% +0,6000 | 29,00 | 19,10 |
| Sumitomo Metal Mining Co. Ltd. JP3402600005 | 23,40 16:30:54 Uhr | +0,86% +0,2000 | 32,80 | 21,40 |
| Sumitomo Mitsui Financ. Group JP3890350006 | 24,58 16:30:50 Uhr | +2,33% +0,5600 | 24,02 | 13,91 |
| Sumitomo Realty & Dev. Co.Ltd. JP3409000001 | 29,80 16:30:54 Uhr | +2,05% +0,6000 | 35,60 | 23,60 |
| Sumitomo Rubber Ind. Ltd. JP3404200002 | 10,20 16:00:02 Uhr | +2,00% +0,2000 | 0 | 0 |
| Sun Hung Kai Properties Ltd. HK0016000132 | 9,450 08:10:07 Uhr | +1,07% +0,1000 | 10,50 | 7,700 |
| Suntory Beverage & Food Ltd. JP3336560002 | 32,60 16:30:56 Uhr | +0,93% +0,3000 | 35,12 | 28,20 |
| Svenska Cellulosa AB SE0000112724 | 12,47 16:31:20 Uhr | +1,75% +0,2150 | 14,55 | 11,57 |
| Svenska Handelsbanken AB SE0007100599 | 10,08 16:31:39 Uhr | +1,12% +0,1120 | 11,17 | 8,062 |
| Sweco AB SE0014960373 | 14,38 16:31:59 Uhr | +0,63% +0,0900 | 0 | 0 |
| Swedish Orphan Biovitrum AB SE0000872095 | 26,26 16:00:18 Uhr | -0,83% -0,2200 | 30,50 | 21,00 |
| Swiss Re AG CH0126881561 | 88,56 02.12.2024 | 0% 0 | 88,56 | 88,56 |
| Swisscom AG CH0008742519 | 438,60 02.12.2024 | 0% 0 | 438,60 | 438,60 |
| Synchrony Financial US87165B1035 | 64,66 08:10:43 Uhr | +1,17% +0,7500 | 64,00 | 30,92 |
| Synopsys Inc. US8716071076 | 539,30 15:59:50 Uhr | +1,05% +5,600 | 584,40 | 415,40 |
| Sysmex Corp. JP3351100007 | 19,90 16:31:14 Uhr | +1,02% +0,2000 | 0 | 0 |
| T & D Holdings Inc. JP3539220008 | 18,40 16:30:49 Uhr | +2,22% +0,4000 | 18,20 | 13,00 |
| Taisei Corp. JP3443600006 | 42,00 16:30:49 Uhr | +1,94% +0,8000 | 43,80 | 28,20 |
| Taiyo Yuden Co. Ltd. JP3452000007 | 13,90 16:30:49 Uhr | +2,21% +0,3000 | 29,20 | 12,80 |
| Talanx AG DE000TLX1005 | 81,20 16:31:52 Uhr | +1,00% +0,8000 | 81,00 | 63,20 |
| Target Corp. US87612E1064 | 123,02 16:30:07 Uhr | -0,37% -0,4600 | 165,00 | 115,58 |
| Taylor Wimpey PLC GB0008782301 | 1,548 16:31:38 Uhr | +0,19% +0,0030 | 2,012 | 1,470 |
| TDK Corp. JP3538800008 | 12,80 16:31:23 Uhr | +1,27% +0,1600 | 13,07 | 8,000 |
| Teijin Ltd. JP3544000007 | 8,400 16:30:49 Uhr | +3,70% +0,3000 | 9,100 | 7,250 |
| Tele2 AB SE0005190238 | 9,940 16:31:39 Uhr | +0,28% +0,0280 | 10,52 | 7,184 |
| Teleflex Inc. US8793691069 | 182,00 08:11:18 Uhr | +0,55% +1,0000 | 232,00 | 176,00 |
| Telenor ASA NO0010063308 | 10,91 08:10:25 Uhr | -1,89% -0,2100 | 11,72 | 9,780 |
| Telia Company AB SE0000667925 | 2,745 16:31:39 Uhr | +0,44% +0,0120 | 3,019 | 2,103 |
| TELUS Corp. CA87971M1032 | 14,80 16:00:16 Uhr | +1,37% +0,2000 | 17,40 | 13,50 |
| Terumo Corp. JP3546800008 | 19,50 16:30:49 Uhr | +1,56% +0,3000 | 19,40 | 13,70 |
| Texas Instruments Inc. US8825081040 | 191,88 08:10:30 Uhr | +0,80% +1,520 | 205,30 | 143,60 |
| Thule Group AB (publ) SE0006422390 | 31,18 16:31:48 Uhr | +1,04% +0,3200 | 32,10 | 21,82 |
| TIS Inc. JP3104890003 | 23,40 16:00:01 Uhr | +1,74% +0,4000 | 0 | 0 |
| Tokio Marine Holdings Inc. JP3910660004 | 37,05 16:31:24 Uhr | +2,55% +0,9200 | 37,79 | 21,38 |
| Tokyo Century Corp. JP3424950008 | 9,550 15:59:51 Uhr | +1,06% +0,1000 | 10,70 | 7,750 |
| Tokyo Electron Ltd. JP3571400005 | 156,55 16:30:54 Uhr | +5,03% +7,500 | 245,90 | 131,65 |
| Tokyu Corp. JP3574200006 | 10,80 16:30:49 Uhr | +0,93% +0,1000 | 12,30 | 9,600 |
| Tomra Systems ASA NO0012470089 | 13,46 08:11:34 Uhr | +2,67% +0,3500 | 15,01 | 8,564 |
| Toray Industries Inc. JP3621000003 | 6,110 16:30:49 Uhr | +1,87% +0,1120 | 6,032 | 3,998 |
| Toronto-Dominion Bank, The CA8911605092 | 53,42 16:31:37 Uhr | +0,62% +0,3300 | 58,50 | 49,85 |
| Tosoh Corp. JP3595200001 | 13,20 16:30:49 Uhr | +2,33% +0,3000 | 13,00 | 10,70 |
| Toyota Industries Corp. JP3634600005 | 72,30 16:30:37 Uhr | +2,05% +1,450 | 99,00 | 60,75 |
| Trane Technologies PLC IE00BK9ZQ967 | 390,80 16:29:49 Uhr | -0,64% -2,500 | 403,20 | 209,10 |
| TransUnion US89400J1079 | 94,00 16:00:19 Uhr | -1,57% -1,500 | 101,00 | 54,00 |
| Travelers Companies Inc.,The US89417E1091 | 249,80 08:10:30 Uhr | -1,23% -3,100 | 252,90 | 165,70 |
| Trelleborg AB SE0000114837 | 31,92 16:31:48 Uhr | +0,69% +0,2200 | 38,06 | 27,01 |
| Trend Micro Inc. JP3637300009 | 51,55 16:30:48 Uhr | +1,18% +0,6000 | 56,40 | 36,36 |
| Trimble Inc. US8962391004 | 69,32 08:11:25 Uhr | +0,46% +0,3200 | 69,36 | 42,52 |
| Truist Financial Corp. US89832Q1094 | 44,32 16:31:29 Uhr | -1,07% -0,4800 | 46,43 | 30,20 |
| Twilio Inc. US90138F1021 | 99,79 08:10:45 Uhr | +1,32% +1,300 | 100,20 | 48,80 |
| U.S. Bancorp US9029733048 | 49,81 16:30:28 Uhr | -1,07% -0,5400 | 51,16 | 35,65 |
| Ulta Beauty Inc. US90384S3031 | 371,10 16:29:46 Uhr | -0,27% -1,0000 | 515,00 | 281,80 |
| Unicharm Corp. JP3951600000 | 24,40 16:30:56 Uhr | 0% 0 | 33,60 | 22,40 |
| United Overseas Bank Ltd. SG1M31001969 | 25,93 16:30:24 Uhr | +1,37% +0,3500 | 25,78 | 18,57 |
| United Rentals Inc. US9113631090 | 815,00 16:30:29 Uhr | +0,10% +0,8000 | 835,60 | 440,20 |
| United Urban Investment Corp. JP3045540006 | 855,00 16:30:37 Uhr | +1,79% +15,00 | 0 | 0 |
| United Utilities Group PLC GB00B39J2M42 | 13,40 16:31:18 Uhr | 0% 0 | 13,60 | 11,20 |
| Unity Software Inc. US91332U1016 | 23,26 16:00:19 Uhr | +3,68% +0,8250 | 38,72 | 12,60 |
| Universal Music Group N.V. NL0015000IY2 | 23,13 08:11:27 Uhr | +2,48% +0,5600 | 29,41 | 20,92 |
| UOL Group Ltd. SG1S83002349 | 3,720 16:30:33 Uhr | +0,54% +0,0200 | 4,460 | 3,460 |
| USS Co. Ltd. JP3944130008 | 8,800 16:30:45 Uhr | +1,15% +0,1000 | 0 | 0 |
| V.F. Corp. US9182041080 | 19,72 16:30:25 Uhr | -1,32% -0,2640 | 20,68 | 9,562 |
| Vail Resorts Inc. US91879Q1094 | 165,00 16:30:12 Uhr | -1,20% -2,000 | 216,00 | 149,00 |
| Veeva System Inc. US9224751084 | 216,80 16:30:29 Uhr | +0,14% +0,3000 | 222,30 | 156,50 |
| Venture Corp. Ltd. SG0531000230 | 9,100 16:30:33 Uhr | 0% 0 | 10,60 | 8,550 |
| Verisign Inc. US92343E1029 | 180,75 16:30:25 Uhr | -0,39% -0,7000 | 201,90 | 153,80 |
| Verisk Analytics Inc. US92345Y1064 | 273,20 16:30:25 Uhr | -1,51% -4,200 | 280,60 | 204,40 |
| Vestas Wind Systems A/S DK0061539921 | 14,47 16:30:31 Uhr | -3,28% -0,4900 | 29,00 | 13,18 |
| Vici Properties Inc. US9256521090 | 30,35 16:29:53 Uhr | -0,95% -0,2900 | 31,21 | 25,38 |
| Vienna Insurance Group AG AT0000908504 | 29,05 16:30:27 Uhr | 0% 0 | 31,80 | 25,40 |
| VINCI S.A. FR0000125486 | 97,08 16:30:28 Uhr | +0,17% +0,1600 | 119,98 | 96,32 |
| Vitrolife AB SE0011205202 | 19,10 16:31:53 Uhr | -1,50% -0,2900 | 23,32 | 13,25 |
| voestalpine AG AT0000937503 | 18,16 16:30:27 Uhr | -0,49% -0,0900 | 29,02 | 17,80 |
| Vonovia SE DE000A1ML7J1 | 31,39 17:25:02 Uhr | 0% 0 | 33,63 | 23,92 |
| W.P. Carey Inc. US92936U1097 | 53,42 15:59:50 Uhr | -1,22% -0,6600 | 61,26 | 49,96 |
| Wallenstam AB SE0017780133 | 4,246 16:32:01 Uhr | +0,14% +0,0060 | 0 | 0 |
| Warehouses De Pauw N.V. BE0974349814 | 20,62 16:00:17 Uhr | -0,58% -0,1200 | 28,70 | 20,02 |
| Warner Bros. Discovery Inc. US9344231041 | 9,920 16:30:37 Uhr | -0,82% -0,0820 | 11,42 | 6,060 |
| Warner Music Group Corp. US9345502036 | 30,64 16:30:29 Uhr | +0,13% +0,0400 | 34,52 | 24,44 |
| Waste Connections Inc. CA94106B1013 | 181,25 16:31:50 Uhr | +0,19% +0,3500 | 183,65 | 127,60 |
| Waste Management Inc. US94106L1098 | 213,95 16:30:25 Uhr | -0,09% -0,2000 | 217,85 | 159,00 |
| Waters Corp. US9418481035 | 363,50 16:30:25 Uhr | -0,68% -2,500 | 370,80 | 258,00 |
| Weir Group PLC, The GB0009465807 | 26,82 16:31:38 Uhr | -0,22% -0,0600 | 26,88 | 20,40 |
| West Fraser Timber Co. Ltd. CA9528451052 | 88,95 16:31:46 Uhr | -0,95% -0,8500 | 93,90 | 67,08 |
| Western Digital Corp. US9581021055 | 68,57 16:30:25 Uhr | -1,52% -1,060 | 75,31 | 43,10 |
| Westinghouse Air Br. Tech.Corp US9297401088 | 189,15 16:30:29 Uhr | -0,73% -1,400 | 192,30 | 108,95 |
| Wharf (Holdings) Ltd., The HK0004000045 | 2,660 16:30:24 Uhr | +4,72% +0,1200 | 3,340 | 2,060 |
| Wheaton Precious Metals Corp. CA9628791027 | 59,70 16:31:37 Uhr | +2,68% +1,560 | 63,56 | 35,50 |
| Williams Cos.Inc., The US9694571004 | 53,71 16:30:29 Uhr | -0,32% -0,1700 | 57,49 | 30,55 |
| Willis Towers Watson PLC IE00BDB6Q211 | 306,00 16:30:31 Uhr | +1,32% +4,000 | 304,00 | 212,00 |
| Wix.com Ltd. IL0011301780 | 211,30 16:30:29 Uhr | +0,57% +1,200 | 211,90 | 94,25 |
| Wolters Kluwer N.V. NL0000395903 | 160,65 08:10:37 Uhr | +2,98% +4,650 | 163,20 | 126,75 |
| Worldline S.A. FR0011981968 | 6,846 15:59:50 Uhr | +3,35% +0,2220 | 16,46 | 5,540 |
| WPP PLC JE00B8KF9B49 | 10,30 16:31:18 Uhr | 0% 0 | 10,30 | 7,800 |
| Wärtsilä Corp. FI0009003727 | 17,25 08:10:30 Uhr | +1,71% +0,2900 | 20,80 | 12,16 |
| Xylem Inc. US98419M1009 | 120,65 16:30:29 Uhr | 0% 0 | 134,45 | 97,72 |
| Yakult Honsha Co. Ltd. JP3931600005 | 20,00 16:30:45 Uhr | +3,09% +0,6000 | 0 | 0 |
| Yamada Holdings Co. Ltd. JP3939000000 | 2,840 16:30:45 Uhr | +0,71% +0,0200 | 0 | 0 |
| Yamaha Corp. JP3942600002 | 7,105 16:31:24 Uhr | +2,75% +0,1900 | 8,040 | 5,473 |
| Yamaha Motor Co. Ltd. JP3942800008 | 8,442 16:31:19 Uhr | +3,48% +0,2840 | 9,148 | 6,734 |
| Yara International ASA NO0010208051 | 26,44 08:10:25 Uhr | +1,34% +0,3500 | 32,35 | 24,35 |
| Yaskawa Electric Corp. JP3932000007 | 25,59 16:30:54 Uhr | +3,06% +0,7600 | 41,42 | 24,37 |
| Yokogawa Electric Corp. JP3955000009 | 22,00 16:30:49 Uhr | +2,80% +0,6000 | 25,40 | 16,70 |
| Yum China Hldgs Inc. US98850P1093 | 44,59 16:29:55 Uhr | +0,79% +0,3500 | 47,71 | 26,53 |
| Yum! Brands, Inc. US9884981013 | 131,95 08:10:41 Uhr | +0,96% +1,250 | 133,30 | 114,05 |
| Zim Integrated Shipp.Serv.Ltd. IL0065100930 | 18,86 16:29:50 Uhr | -3,00% -0,5840 | 27,88 | 6,444 |
| Zoetis Inc. US98978V1035 | 168,28 15:59:50 Uhr | +1,61% +2,660 | 184,00 | 136,28 |
| Zoominfo Technologies Inc. US98980F1049 | 10,60 16:30:35 Uhr | +0,95% +0,1000 | 18,40 | 7,250 |
| Zscaler Inc. US98980G1022 | 191,22 16:29:49 Uhr | -4,33% -8,660 | 239,20 | 139,64 |
| Zurich Insurance Group AG CH0011075394 | 305,80 02.12.2024 | 0% 0 | 305,80 | 305,80 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"locked_features":[],"watermark":{"text":"powered by GOYAX.de","fontSize":10,"x":0.98,"y":0.97,"opacity":0.15,"height":4},"show_volume":false,"indicators":[],"indicator_chart_height":80,"view_span":"1y","chart_type":"area","main_instrument":{"label":"Global Ethical Values Index","params":{"isin":"DE000SL0EBU2","boerse":"stu","span":"5y"}},"chart_labels":["main"],"hover_labels":["open","high","low","close"],"xAxis":{"stroke":"#bababa"},"yAxis":{"showGrid":true,"stroke":"#bababa"},"theme":{"color":{"neutral":"#00537f"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-duesseldorf.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse