S&P 500

7 794,87
46,37
0,60 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

7 794,87
Punkte
Kurszeit
19:31:14
 Vortag*
+/-
46,37
 %
0,60 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 159,90
157,15
157,40
-1,72%
-2,75
19:31:14
A.O. Smith Corp. US8318652091 54,20
53,86
54,02
-0,63%
-0,34
19:30:19
Abbott Laboratories US0028241000 97,06
97,98
95,98
0,95%
0,92
15:25:53
AbbVie Inc US00287Y1091 215,90
218,00
217,40
0,97%
2,10
14:32:19
Accenture plc IE00B4BNMY34 153,40
154,95
155,25
1,01%
1,55
17:40:41
Adobe Inc. US00724F1012 223,75
225,00
223,50
0,56%
1,25
16:49:34
Advance Auto Parts Inc. US00751Y1064 46,48
48,80
48,99
4,99%
2,32
19:30:01
AES Corp. US00130H1059 12,75
12,76
12,80
0,08%
0,01
19:28:23
Aflac Inc US0010551028 104,65
105,00
105,20
0,33%
0,35
19:30:34
Agilent Technologies Inc. US00846U1016 128,75
128,70
129,10
-0,04%
-0,05
19:30:54
Air Products and Chemicals Inc. US0091581068 267,10
263,60
264,30
-1,31%
-3,50
19:30:13
Airbnb US0090661010 156,60
156,60
159,08
0,00%
0,00
14:24:07
Akamai Inc. US00971T1016 104,90
108,16
108,60
3,11%
3,26
19:31:02
Alaska Air Group Inc. US0116591092 41,06
41,53
41,66
1,14%
0,47
19:31:14
Albemarle Corp. US0126531013 111,80
113,90
114,15
1,88%
2,10
18:34:37
Alexandria Real Estate Equities Inc. US0152711091 41,42
41,79
41,98
0,89%
0,37
19:30:03
Align Technology Inc. US0162551016 150,85
150,20
150,65
-0,43%
-0,65
19:30:18
Allegion PLC IE00BFRT3W74 144,00
142,25
142,75
-1,22%
-1,75
19:31:09
Alliant Energy Corp. US0188021085 60,83
61,05
61,29
0,36%
0,22
19:30:34
Allstate Corp. US0200021014 222,50
221,40
224,20
-0,49%
-1,10
09:27:45
Alphabet A (ex Google) US02079K3059 298,70
300,15
300,05
0,49%
1,45
18:57:11
Alphabet C (ex Google) US02079K1079 297,10
298,65
298,50
0,52%
1,55
18:24:47
Altria Inc. US02209S1033 56,14
56,96
56,78
1,46%
0,82
17:58:06
Amazon US0231351067 231,95
230,30
230,55
-0,71%
-1,65
18:44:27
AMD (Advanced Micro Devices) Inc. US0079031078 418,10
430,00
429,10
2,85%
11,90
17:24:14
Ameren Corp. US0236081024 94,24
94,60
95,02
0,38%
0,36
19:29:02
American Electric Power Co. Inc. US0255371017 108,42
108,40
108,64
-0,02%
-0,02
19:30:47
American Express Co. US0258161092 298,30
296,80
297,10
-0,50%
-1,50
17:03:09
American International Group (AIG) Inc. US0268747849 66,36
65,78
65,98
-0,87%
-0,58
19:31:14
American Tower Corp. US03027X1000 148,20
151,20
151,25
2,02%
3,00
19:25:41
American Water Works Co Inc US0304201033 117,90
118,15
119,00
0,21%
0,25
17:19:40
Ameriprise Financial Inc US03076C1062 490,30
489,40
491,50
-0,18%
-0,90
19:30:35
Ametek Inc. US0311001004 224,70
223,50
223,20
-0,53%
-1,20
15:46:10
Amgen Inc. US0311621009 355,40
361,45
363,15
1,70%
6,05
17:31:08
Amphenol Corp. US0320951017 148,22
147,14
146,60
-0,73%
-1,08
18:41:53
Analog Devices Inc. US0326541051 334,10
335,95
335,40
0,55%
1,85
07:54:06
Aon PLC Registered Shs IE00BLP1HW54 305,50
304,60
305,60
-0,29%
-0,90
19:30:56
APA Corporation Registered Shs US03743Q1085 34,90
34,43
34,54
-1,35%
-0,47
19:31:06
Apple Inc. US0378331005 262,25
262,80
263,25
0,21%
0,55
19:23:24
Applied Materials Inc. US0382221051 475,70
478,50
487,25
0,59%
2,80
17:58:17
AppLovin Corp US03831W1080 263,75
270,65
271,25
2,62%
6,90
17:35:31
Archer Daniels Midland Co. (ADM) US0394831020 68,82
69,80
69,92
1,42%
0,98
17:37:50
Arista Networks Inc Registered Shs US0404132054 182,22
180,38
180,82
-1,01%
-1,84
15:34:55
Arthur J. Gallagher & Co. US3635761097 221,00
220,90
218,10
-0,05%
-0,10
13:05:10
Assurant IncShs US04621X1081 242,40
243,80
244,60
0,58%
1,40
19:30:25
AT&T Inc. (AT & T Inc.) US00206R1023 21,04
21,03
21,28
-0,07%
-0,02
07:33:18
Atmos Energy Corp. US0495601058 147,25
147,10
147,60
-0,10%
-0,15
19:30:45
Autodesk Inc. US0527691069 215,40
215,65
213,05
0,12%
0,25
15:36:10
Automatic Data Processing Inc. US0530151036 231,50
234,05
234,95
1,10%
2,55
16:57:36
AutoZone Inc. US0533321024 2 636,00
2 640,00
2 648,00
0,15%
4,00
19:28:36
AvalonBay Communities Inc. US0534841012 155,85
159,15
159,50
2,12%
3,30
19:30:34
Avery Dennison Corp. US0536111091 156,80
154,15
155,00
-1,69%
-2,65
19:31:07
Baker Hughes Inc. US05722G1004 55,97
56,33
55,30
0,64%
0,36
14:46:43
Ball Corp. US0584981064 53,82
53,90
54,06
0,15%
0,08
19:28:20
Bank of America Corp. US0605051046 56,31
55,36
55,58
-1,69%
-0,95
17:39:37
Bank of New York Mellon US0640581007 141,00
139,00
140,00
-1,42%
-2,00
19:30:20
Bath & Body Works US0708301041 15,81
15,90
15,96
0,54%
0,09
19:29:44
Baxter International Inc. US0718131099 23,31
23,56
23,45
1,07%
0,25
16:34:12
Becton, Dickinson & Co. (BD) US0758871091 160,15
158,15
158,50
-1,25%
-2,00
19:30:42
Berkshire Hathaway Inc. B US0846707026 441,85
439,55
440,20
-0,52%
-2,30
19:04:34
Best Buy Co. Inc. US0865161014 72,00
74,02
74,28
2,81%
2,02
19:31:13
Biogen Inc US09062X1037 181,90
183,10
183,24
0,66%
1,20
17:30:23
Bio-Techne Corp US09073M1045 62,58
62,54
62,78
-0,06%
-0,04
19:29:15
BlackRock Inc Registered Shs US09290D1019 1 008,50
1 015,00
1 017,50
0,64%
6,50
19:00:40
Blackstone US09260D1072 126,85
127,20
127,30
0,28%
0,35
19:05:48
Block (ex Square) US8522341036 67,05
69,70
70,40
3,95%
2,65
18:21:59
Boeing Co. US0970231058 201,40
199,86
199,34
-0,76%
-1,54
16:00:04
Booking Holdings US09857L1089 181,50
184,40
184,10
1,60%
2,90
16:04:19
Boston Properties Inc. US1011211018 58,82
59,06
60,12
0,41%
0,24
15:34:37
Boston Scientific Corp. US1011371077 44,68
44,77
44,63
0,21%
0,10
12:21:43
Bristol-Myers Squibb Co. US1101221083 55,07
56,23
56,42
2,11%
1,16
19:31:05
Broadcom US11135F1012 360,35
365,90
366,35
1,54%
5,55
18:45:31
Broadridge Financial Solutions IncShs US11133T1034 144,40
145,70
146,00
0,90%
1,30
19:30:57
Brown-Forman Corp. (B) US1156372096 24,21
24,30
24,37
0,37%
0,09
19:31:14
C.H. Robinson Worldwide Inc. US12541W2098 127,15
130,15
130,65
2,36%
3,00
19:31:00
Cadence Design Systems Inc. US1273871087 288,00
282,95
283,80
-1,75%
-5,05
18:17:30
Capital One Financial Corp. US14040H1059 191,70
194,00
193,10
1,20%
2,30
16:33:43
Cardinal Health Inc. US14149Y1082 208,90
200,60
201,10
-3,97%
-8,30
19:31:12
CarMax Inc. US1431301027 50,64
51,26
51,68
1,22%
0,62
19:29:09
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 54,62
55,46
55,20
1,54%
0,84
14:36:27
Carvana Co Registered Shs -A- US1468691027 62,61
64,56
64,71
3,11%
1,95
19:31:03
Casey's General Stores Inc US1475281036 720,00
730,40
739,40
1,44%
10,40
19:30:51
Caterpillar Inc. US1491231015 754,40
745,20
749,40
-1,22%
-9,20
18:31:30
CBOE Holdings Inc US12503M1080 250,20
252,80
253,40
1,04%
2,60
19:30:02
CBRE Group Inc. (A) US12504L1098 127,75
129,40
129,70
1,29%
1,65
19:30:35
CDW Corp (New) US12514G1085 118,45
120,30
120,55
1,56%
1,85
19:31:01
Cencora US03073E1055 273,10
270,80
271,70
-0,84%
-2,30
19:30:35
Centene Corp. US15135B1017 58,00
57,78
57,70
-0,38%
-0,22
17:41:47
CenterPoint Energy Inc. US15189T1079 35,10
35,14
35,21
0,11%
0,04
19:30:48
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 102,80
101,55
101,85
-1,22%
-1,25
19:31:14
Charles River Laboratories International Inc. US1598641074 246,50
245,00
246,80
-0,61%
-1,50
19:29:15
Charles Schwab US8085131055 93,22
94,84
95,06
1,74%
1,62
19:31:08
Charter Inc (A) (Charter Communications) US16119P1084 130,78
130,32
133,46
-0,35%
-0,46
08:32:43
Chevron Corp. US1667641005 170,64
168,46
171,46
-1,28%
-2,18
16:00:28
Chipotle Mexican Grill Inc. US1696561059 28,35
28,40
28,40
0,18%
0,05
19:16:38
Chubb Ltd CH0044328745 301,10
297,60
298,30
-1,16%
-3,50
19:30:22
Church & Dwight Co. Inc. US1713401024 87,66
88,26
87,56
0,68%
0,60
16:44:23
Cincinnati Financial Corp. US1720621010 149,50
149,45
149,85
-0,03%
-0,05
19:31:04
Cintas Corp. US1729081059 177,36
174,64
175,04
-1,53%
-2,72
19:31:07
Cisco Inc. US17275R1023 103,76
97,58
98,05
-5,96%
-6,18
18:37:15
Citigroup Inc. US1729674242 117,98
119,78
120,00
1,53%
1,80
19:31:10
Citizens Financial Group Inc US1746101054 64,00
64,26
64,42
0,41%
0,26
19:30:51
Clorox US1890541097 92,06
92,08
90,90
0,02%
0,02
12:01:52
CME Group Inc (A) US12572Q1058 223,50
229,05
229,45
2,48%
5,55
19:31:05
CMS Energy Corp. US1258961002 60,60
61,10
61,20
0,83%
0,50
19:31:05
Coca-Cola Co. US1912161007 75,19
75,80
75,96
0,81%
0,61
17:46:03
Cognizant Corp. US1924461023 50,40
50,42
50,50
0,04%
0,02
19:31:09
Coherent Corp. US19247G1076 296,30
292,80
294,50
-1,18%
-3,50
18:31:00
Coinbase US19260Q1076 129,82
130,62
129,06
0,62%
0,80
16:37:40
Colgate-Palmolive Co. US1941621039 80,02
81,12
80,30
1,37%
1,10
16:00:29
Comcast Corp. (Class A) US20030N1019 22,16
22,01
22,48
-0,70%
-0,16
13:20:49
Comfort Systems USA IncShs US1999081045 1 518,00
1 504,00
1 519,00
-0,92%
-14,00
12:04:27
ConAgra Foods Inc. US2058871029 12,78
13,23
13,30
3,52%
0,45
19:31:05
ConocoPhillips US20825C1045 109,54
107,96
108,46
-1,44%
-1,58
16:12:13
Consolidated Edison Inc. US2091151041 92,74
93,64
93,88
0,97%
0,90
19:30:20
Constellation Brands Inc (A) US21036P1084 115,50
117,00
117,50
1,30%
1,50
19:29:27
Copart Inc. US2172041061 25,18
25,25
25,31
0,28%
0,07
19:31:10
Corning Inc. US2193501051 144,48
143,12
144,04
-0,94%
-1,36
18:01:30
Corteva Inc Registered Shs When Issued US22052L1044 65,14
65,16
65,30
0,03%
0,02
19:31:05
CoStar Group Inc. US22160N1090 26,50
26,98
27,09
1,83%
0,49
19:30:32
Costco Wholesale Corp. US22160K1051 825,20
826,60
827,60
0,17%
1,40
19:31:03
CRH plc IE0001827041 85,50
85,52
85,80
0,02%
0,02
19:31:09
Crown Castle Corp US22822V1017 64,00
64,00
66,00
0,00%
0,00
08:32:00
CSX Corp. US1264081035 43,16
43,82
43,91
1,52%
0,66
19:30:46
Cummins Inc. US2310211063 553,80
552,40
554,40
-0,25%
-1,40
19:31:03
CVS Health Corp US1266501006 82,12
82,24
82,30
0,15%
0,12
10:35:57
D.R. Horton Inc. US23331A1097 126,75
128,55
128,85
1,42%
1,80
19:31:03
Danaher Corp. US2358511028 178,60
176,50
177,00
-1,18%
-2,10
19:31:02
Darden Restaurants Inc. US2371941053 197,35
193,25
193,70
-2,08%
-4,10
19:31:04
Datadog Inc Registered Shs -A- US23804L1035 208,00
215,50
217,00
3,61%
7,50
15:50:38
DaVita Inc Registered Shs US23918K1088 157,35
156,25
156,95
-0,70%
-1,10
19:29:03
Deckers Outdoor Corp. US2435371073 79,10
79,02
80,26
-0,10%
-0,08
08:30:25
Deere & Co. (John Deere) US2441991054 535,00
532,40
533,20
-0,49%
-2,60
19:31:05
Dell Technologies US24703L2025 418,45
431,00
433,30
3,00%
12,55
18:58:49
Delta Air Lines Inc. US2473617023 76,92
79,47
79,60
3,32%
2,55
19:31:07
DENTSPLY SIRONA Inc US24906P1093 9,99
9,83
9,87
-1,56%
-0,16
19:31:07
Devon Energy Corp. US25179M1036 39,29
38,35
38,42
-2,39%
-0,94
19:30:58
DexCom Inc. US2521311074 78,20
78,60
78,60
0,51%
0,40
19:05:50
Diamondback Energy Inc US25278X1090 174,16
172,32
172,70
-1,06%
-1,84
19:31:15
Digital Realty Trust Inc. US2538681030 167,40
171,45
172,10
2,42%
4,05
07:56:07
Dollar General Corporation US2566771059 103,40
106,35
106,70
2,85%
2,95
19:29:46
Dollar Tree Inc US2567461080 111,48
112,36
112,68
0,79%
0,88
19:31:03
Dominion Energy Inc. US25746U1097 59,02
59,50
59,58
0,81%
0,48
18:55:41
Domino's Pizza Inc. US25754A2015 306,00
302,00
303,00
-1,31%
-4,00
19:28:32
DoorDash US25809K1051 184,84
184,94
187,18
0,05%
0,10
15:29:42
Dover Corp. US2600031080 180,20
179,20
179,80
-0,55%
-1,00
19:31:05
Dow Inc US2605571031 26,62
26,59
26,43
-0,11%
-0,03
10:35:12
DTE Energy Co. US2333311072 120,20
120,40
120,85
0,17%
0,20
19:29:30
Duke Energy Corp US26441C2044 106,65
107,50
107,75
0,80%
0,85
19:30:46
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,11
9,29
9,34
1,98%
0,18
19:28:27
Eastman Chemical Company US2774321002 62,96
63,30
63,58
0,54%
0,34
19:31:03
Eaton Corporation Public Limited Company IE00B8KQN827 403,10
396,30
397,30
-1,69%
-6,80
15:23:02
eBay Inc. US2786421030 89,00
89,09
90,08
0,10%
0,09
09:59:36
EchoStar Corp (A) US2787681061 76,33
79,20
79,59
3,76%
2,87
19:30:55
Ecolab Inc. US2788651006 241,60
238,90
239,40
-1,12%
-2,70
17:27:06
Edison International US2810201077 59,76
60,38
60,58
1,04%
0,62
19:30:04
Edwards Lifesciences Corp. US28176E1082 80,72
80,06
80,28
-0,82%
-0,66
19:30:32
Elevance Health Inc Registered Shs US0367521038 340,80
346,10
347,00
1,56%
5,30
19:30:46
Eli Lilly US5324571083 1 055,40
1 055,00
1 055,00
-0,04%
-0,40
19:10:47
EMCOR Group Inc. US29084Q1004 729,80
727,20
727,60
-0,36%
-2,60
12:27:57
Emerson Electric Co. US2910111044 142,95
140,65
141,05
-1,61%
-2,30
19:31:01
Entergy Corp. US29364G1031 93,02
93,84
93,14
0,88%
0,82
10:06:12
EOG Resources Inc. US26875P1012 124,10
122,85
123,15
-1,01%
-1,25
19:31:08
Equifax Inc. US2944291051 157,05
157,05
157,55
0,00%
0,00
19:30:39
Equinix Inc US29444U7000 921,80
929,20
931,60
0,80%
7,40
19:30:56
Equity Residential US29476L1070 55,78
56,92
57,22
2,04%
1,14
19:31:02
Erie Indemnity Co. US29530P1021 222,00
218,00
220,00
-1,80%
-4,00
19:29:05
Essex Property Trust US2971781057 244,00
248,20
248,80
1,72%
4,20
19:28:17
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 76,26
76,08
76,38
-0,24%
-0,18
19:31:03
Everest Reinsurance Group Ltd. BMG3223R1088 315,20
315,60
316,80
0,13%
0,40
19:30:48
Evergy Inc Registered Shs US30034W1062 72,00
72,00
72,50
0,00%
0,00
19:31:01
Eversource Energy US30040W1080 61,50
62,50
63,00
1,63%
1,00
19:30:47
Exelon Corp. US30161N1019 39,12
39,34
39,50
0,56%
0,22
19:30:52
Expand Energy US1651677353 83,50
82,04
82,19
-1,75%
-1,46
19:31:01
Expedia Inc. US30212P3038 273,45
282,25
282,95
3,22%
8,80
19:30:04
Expeditors International of Washington Inc. US3021301094 160,00
160,85
161,60
0,53%
0,85
19:30:14
Extra Space Storage Inc. US30225T1025 127,20
128,10
129,25
0,71%
0,90
19:30:22
F5 Networks Inc. US3156161024 363,40
362,00
364,60
-0,39%
-1,40
19:31:09
Fastenal Co. US3119001044 45,20
44,60
44,59
-1,33%
-0,60
18:27:55
FedEx Corp. US31428X1063 281,50
282,20
288,80
0,25%
0,70
13:10:54
Ferguson Enterprises Inc Registered Shs US31488V1070 210,90
213,50
215,70
1,23%
2,60
19:29:41
Fidelity National Information Services IncShs US31620M1062 36,29
37,03
37,10
2,04%
0,74
19:31:04
Fifth Third Bancorp US3167731005 50,12
50,31
50,47
0,38%
0,19
19:30:54
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,66
40,71
41,12
0,12%
0,05
19:28:44
Fiserv Inc. US3377381088 44,45
46,30
46,15
4,16%
1,85
16:23:00
Flex Ltd Registered Shs SG9999000020 108,38
107,68
110,26
-0,65%
-0,70
12:04:04
Ford Motor Co. US3453708600 11,97
12,07
12,04
0,84%
0,10
16:00:40
Fortinet Inc US34959E1091 141,72
141,24
141,94
-0,34%
-0,48
18:01:25
Fortive Corp When Issued US34959J1088 53,30
53,06
53,18
-0,45%
-0,24
19:31:02
Fortune Brands Home & Security Inc. US34964C1062 42,60
42,00
42,20
-1,41%
-0,60
19:29:53
Fox Corp (ex 21st Century Fox) US35137L1052 54,60
55,99
56,19
2,55%
1,39
19:31:14
Fox Corp B US35137L2043 48,40
49,80
50,00
2,89%
1,40
19:28:31
Franklin Resources Inc. US3546131018 29,05
29,18
29,28
0,45%
0,13
19:29:52
Freeport-McMoRan Inc US35671D8570 60,27
58,85
58,72
-2,36%
-1,42
14:13:54
Gap Inc. US3647601083 17,73
17,56
17,61
-0,99%
-0,18
19:31:11
Garmin Ltd. CH0114405324 270,80
271,30
272,80
0,18%
0,50
19:29:41
Gartner Inc. US3666511072 157,15
153,00
152,40
-2,64%
-4,15
17:10:48
GE Aerospace (ex General Electric) US3696043013 317,75
313,60
313,85
-1,31%
-4,15
18:44:55
GE HealthCare Technologies US36266G1076 62,69
64,01
63,60
2,11%
1,32
16:04:09
Generac Holdings Inc US3687361044 193,50
187,05
188,00
-3,33%
-6,45
19:31:09
General Dynamics Corp. US3695501086 341,70
339,60
340,30
-0,61%
-2,10
19:29:48
General Mills Inc. US3703341046 33,21
33,49
33,60
0,84%
0,28
17:48:21
General Motors US37045V1008 75,67
75,23
75,34
-0,58%
-0,44
17:33:49
Genuine Parts Co. US3724601055 116,15
115,95
116,50
-0,17%
-0,20
19:31:13
Gilead Sciences Inc. US3755581036 118,54
118,70
118,86
0,13%
0,16
19:31:09
Global Payments Inc. US37940X1028 77,00
79,40
79,40
3,12%
2,40
19:07:51
Globe Life Inc US37959E1029 154,20
156,40
156,90
1,43%
2,20
19:30:34
Goldman Sachs US38141G1040 902,80
905,20
907,20
0,27%
2,40
19:31:11
Grainger Inc., W.W. US3848021040 1 131,00
1 137,00
1 141,00
0,53%
6,00
19:30:58
Halliburton Co. US4062161017 29,03
28,67
28,65
-1,24%
-0,36
11:02:02
Hartford Financial Services Group Inc. US4165151048 119,15
118,75
119,15
-0,34%
-0,40
19:30:17
Hasbro Inc. US4180561072 82,16
83,22
83,52
1,29%
1,06
19:30:36
HCA Holdings Inc. US40412C1018 359,40
353,90
354,90
-1,53%
-5,50
19:31:10
Healthpeak Properties Inc Registered Shs US42250P1030 17,81
17,96
18,07
0,87%
0,16
19:28:16
Henry Schein Inc. US8064071025 78,00
77,00
77,50
-1,28%
-1,00
19:30:46
Hershey Co US4278661081 159,70
161,00
161,45
0,81%
1,30
19:31:05
Hewlett Packard Enterprise Co. US42824C1099 50,40
53,76
52,60
6,67%
3,36
17:16:31
Hilton Worldwide Holdings Inc US43300A2033 279,60
278,40
279,10
-0,43%
-1,20
19:31:02
Home Depot US4370761029 298,70
296,05
296,65
-0,89%
-2,65
19:31:07
Honeywell Aerospace US43849R1059 146,38
143,88
147,94
-1,71%
-2,50
17:40:12
Honeywell Technologies US4385162056 200,35
202,50
203,05
1,07%
2,15
19:30:33
Hormel Foods Corp. US4404521001 20,91
21,22
21,27
1,48%
0,31
19:28:55
Host Hotels & Resorts Inc. US44107P1049 19,88
19,75
19,84
-0,65%
-0,13
19:30:26
Howmet Aerospace US4432011082 245,40
241,70
244,40
-1,51%
-3,70
17:12:32
HP Inc (ex Hewlett-Packard) US40434L1052 24,99
27,18
26,33
8,76%
2,19
13:40:59
Humana Inc. US4448591028 334,00
332,00
334,00
-0,60%
-2,00
19:30:56
Huntington Bancshares Inc. US4461501045 15,39
15,47
15,56
0,52%
0,08
19:30:55
Huntington Ingalls Industries Inc. US4464131063 286,30
281,20
282,30
-1,78%
-5,10
19:29:44
IBM Corp. (International Business Machines) US4592001014 202,30
204,80
204,75
1,24%
2,50
16:54:12
IDEX Corp. US45167R1041 208,40
206,60
207,00
-0,86%
-1,80
19:30:32
IDEXX Laboratories US45168D1046 507,20
483,80
485,40
-4,61%
-23,40
19:31:02
Illinois Tool Works Inc. US4523081093 252,20
251,10
251,80
-0,44%
-1,10
19:30:42
Illumina Inc. US4523271090 166,78
165,84
166,20
-0,56%
-0,94
19:30:20
Incyte Corp. US45337C1027 104,70
104,10
104,40
-0,57%
-0,60
19:31:01
Ingersoll Rand Inc Registered Shs US45687V1061 73,50
73,92
72,86
0,57%
0,42
07:32:01
Intel Corp. US4581401001 87,66
91,68
91,56
4,59%
4,02
19:19:15
Interactive Brokers Group Inc US45841N1072 79,81
79,92
80,13
0,14%
0,11
19:31:01
IntercontinentalExchange Group Inc US45866F1049 131,20
132,00
132,30
0,61%
0,80
19:30:43
International Flavors & Fragrances Inc. US4595061015 73,12
72,90
73,12
-0,30%
-0,22
19:31:06
International Paper Co. US4601461035 35,60
35,40
35,60
-0,56%
-0,20
19:31:04
Intuit Inc. US4612021034 288,00
292,70
294,95
1,63%
4,70
17:35:23
Intuitive Surgical Inc US46120E6023 348,70
346,60
346,90
-0,60%
-2,10
18:29:48
Invesco Ltd BMG491BT1088 27,03
27,74
27,91
2,63%
0,71
19:31:00
Invitation Homes Inc Registered Shs US46187W1071 26,00
26,20
26,40
0,77%
0,20
19:29:39
IPG Photonics CorpShs US44980X1090 75,60
73,82
74,30
-2,35%
-1,78
19:31:11
IQVIA Holdings Inc Registered Shs US46266C1053 209,50
207,70
208,40
-0,86%
-1,80
19:31:09
Iron Mountain Inc US46284V1017 107,80
108,00
109,40
0,19%
0,20
16:03:00
J. M. Smucker Co. US8326964058 102,95
104,25
104,60
1,26%
1,30
19:30:55
J.B. Hunt Transportation Services Inc. US4456581077 239,20
244,10
244,70
2,05%
4,90
19:31:03
Jack Henry & Associates Inc. (JHA) US4262811015 132,05
131,90
132,15
-0,11%
-0,15
19:30:51
Johnson & Johnson US4781601046 223,95
226,90
226,85
1,32%
2,95
13:51:45
Johnson Controls International PLC IE00BY7QL619 133,55
132,15
132,60
-1,05%
-1,40
19:29:00
JPMorgan Chase & Co. US46625H1005 313,85
316,15
315,15
0,73%
2,30
16:40:55
KeyCorp US4932671088 19,87
19,92
20,03
0,25%
0,05
19:30:20
Keysight Technologies Inc US49338L1035 307,15
309,15
309,85
0,65%
2,00
17:00:50
Kimberly-Clark Corp. US4943681035 93,42
94,09
95,41
0,72%
0,67
07:38:29
Kimco Realty Corp. US49446R1095 20,80
21,00
21,20
0,96%
0,20
19:31:03
Kinder Morgan Inc (P) US49456B1017 27,25
27,55
28,05
1,10%
0,30
15:33:40
KLA US4824801009 179,98
184,00
185,74
2,23%
4,02
18:05:01
Kraft Heinz Company US5007541064 21,14
21,74
21,76
2,84%
0,60
16:56:31
Kroger US5010441013 48,85
49,36
49,47
1,04%
0,51
19:30:55
L3Harris Technologies US5024311095 250,60
249,00
250,70
-0,64%
-1,60
17:57:34
Lam Research Corp. US5128073062 281,40
298,00
298,85
5,90%
16,60
19:13:51
Las Vegas Sands Corp. US5178341070 39,41
39,50
39,65
0,23%
0,09
19:28:50
Leggett & Platt Inc. US5246601075 8,14
8,37
8,42
2,83%
0,23
19:31:13
Leidos Holdings Inc US5253271028 121,70
122,80
123,25
0,90%
1,10
19:30:11
Lennar Corp. US5260571048 73,74
75,38
75,72
2,22%
1,64
19:31:05
Linde plc IE000S9YS762 417,40
414,40
415,00
-0,72%
-3,00
18:44:06
Live Nation Entertainment IncShs US5380341090 160,65
161,45
161,95
0,50%
0,80
19:30:41
Lockheed Martin Corp. US5398301094 528,00
527,40
519,80
-0,11%
-0,60
15:35:37
Loews Corp. US5404241086 97,96
97,84
98,26
-0,12%
-0,12
19:31:04
Lowe's Companies Inc. US5486611073 187,45
189,15
188,40
0,91%
1,70
14:26:58
Lumen Technologies Inc Registered Shs US5502411037 5,48
5,45
5,51
-0,55%
-0,03
09:27:45
Lumentum Holdings Inc US55024U1097 808,20
797,30
793,50
-1,35%
-10,90
18:07:04
Lyondellbasell Industries N.V. NL0009434992 54,64
54,10
54,22
-0,99%
-0,54
19:31:03
M&T Bank Corp. US55261F1049 219,80
220,00
221,00
0,09%
0,20
19:28:48
Marathon Petroleum Corporation US56585A1025 300,20
302,90
305,80
0,90%
2,70
12:24:47
Marriott Inc. US5719032022 308,70
306,95
307,70
-0,57%
-1,75
19:30:19
Marsh & McLennan Cos. Inc. US5717481023 163,70
162,45
163,00
-0,76%
-1,25
19:31:13
Martin Marietta Materials Inc. US5732841060 471,40
474,80
475,20
0,72%
3,40
09:54:05
Marvell Technology US5738741041 188,24
199,38
199,14
5,92%
11,14
19:23:07
Masco Corp. US5745991068 64,50
65,00
65,50
0,78%
0,50
19:28:58
MasterCard Inc. US57636Q1040 487,00
484,80
487,60
-0,45%
-2,20
16:54:28
McCormick & Co. Inc. US5797802064 45,82
46,87
47,18
2,29%
1,05
17:59:22
McDonald's Corp. US5801351017 238,70
236,50
236,70
-0,92%
-2,20
18:10:02
McKesson Corp. US58155Q1031 761,60
750,00
746,60
-1,52%
-11,60
15:35:43
Medtronic PLC IE00BTN1Y115 78,12
78,56
78,66
0,56%
0,44
19:31:02
Merck Co. US58933Y1055 115,24
116,00
116,94
0,66%
0,76
16:17:49
Meta Platforms (ex Facebook) US30303M1027 502,30
511,10
510,80
1,75%
8,80
19:15:45
MetLife Inc. US59156R1086 83,70
84,06
84,32
0,43%
0,36
19:31:11
Mettler-Toledo International Inc. US5926881054 1 247,00
1 232,00
1 237,00
-1,20%
-15,00
19:28:17
MGM Resorts International US5529531015 38,05
38,19
38,28
0,37%
0,14
19:30:02
Microchip Technology Inc. US5950171042 69,69
69,21
69,17
-0,69%
-0,48
16:05:12
Micron Technology Inc. US5951121038 790,00
843,70
844,20
6,80%
53,70
19:25:33
Microsoft Corp. US5949181045 426,50
428,50
429,10
0,47%
2,00
18:46:37
Mid-America Apartment Communities IncShs US59522J1034 114,70
116,50
116,85
1,57%
1,80
19:29:31
Moderna Inc US60770K1079 55,10
56,01
55,39
1,65%
0,91
17:18:39
Molson Coors Brewing Company (MCBC) US60871R2094 35,96
36,37
36,48
1,14%
0,41
19:31:04
Mondelez US6092071058 53,57
54,50
55,05
1,74%
0,93
15:34:52
Monolithic Power Systems Inc. US6098391054 1 252,00
1 225,00
1 228,50
-2,16%
-27,00
19:30:29
Monster Beverage Corp US61174X1090 39,62
40,01
40,68
0,97%
0,39
15:19:23
Moody's Corp. US6153691059 413,00
415,00
416,00
0,48%
2,00
17:16:45
Morgan Stanley US6174464486 188,90
190,70
189,45
0,95%
1,80
10:53:48
Motorola Solutions Inc. US6200763075 407,20
401,70
403,30
-1,35%
-5,50
19:31:14
MSCI US55354G1004 488,00
487,00
488,20
-0,20%
-1,00
19:30:46
Nasdaq Inc US6311031081 83,10
83,50
83,30
0,48%
0,40
16:01:04
NetApp Inc. US64110D1046 175,56
177,26
177,90
0,97%
1,70
18:22:01
Netflix Inc. US64110L1061 64,08
67,10
66,96
4,71%
3,02
19:09:05
Newmont Corporation US6516391066 102,76
98,85
98,85
-3,80%
-3,91
18:58:48
News Corp (B) US65249B2088 28,20
28,40
28,60
0,71%
0,20
19:29:17
News Corp LLC US65249B1098 24,80
24,80
25,00
0,00%
0,00
19:29:19
NextEra Energy Inc US65339F1012 73,90
74,65
74,73
1,01%
0,75
19:20:55
Nike Inc. US6541061031 35,21
35,36
35,65
0,41%
0,15
16:44:58
Nisource Inc. US65473P1057 36,32
36,45
36,74
0,36%
0,13
19:31:12
Norfolk Southern Corp. US6558441084 290,70
293,60
294,50
1,00%
2,90
19:29:20
Northern Trust Corp. US6658591044 165,85
164,40
164,95
-0,87%
-1,45
19:31:14
Northrop Grumman Corp. US6668071029 498,80
497,60
499,30
-0,24%
-1,20
17:50:43
NortonLifeLock US6687711084 24,80
24,94
25,01
0,54%
0,14
19:30:42
Norwegian Cruise Line Ltd BMG667211046 16,35
16,60
16,65
1,53%
0,25
19:30:33
NOV Inc Registered Shs US62955J1034 18,10
17,90
18,00
-1,10%
-0,20
19:30:33
NRG Energy Inc. US6293775085 105,05
104,45
104,80
-0,57%
-0,60
19:31:00
Nucor Corp. US6703461052 233,80
236,00
236,80
0,94%
2,20
19:30:36
NVIDIA Corp. US67066G1040 193,62
195,46
195,68
0,95%
1,84
18:49:17
NVR Inc. US62944T1051 5 455,00
5 490,00
5 520,00
0,64%
35,00
19:30:55
NXP Semiconductors N.V. NL0009538784 202,20
202,80
203,30
0,30%
0,60
19:30:56
O Reilly Automotive Inc US67103H1077 80,85
80,23
80,43
-0,77%
-0,62
19:31:15
Occidental Petroleum Corp. US6745991058 50,66
49,77
50,14
-1,77%
-0,90
16:01:07
Old Dominion Freight Line Inc. US6795801009 184,24
188,36
188,84
2,24%
4,12
19:31:14
Omnicom Group Inc. US6819191064 74,98
74,94
75,18
-0,05%
-0,04
19:31:07
ONEOK Inc (New) US6826801036 79,88
80,70
80,94
1,03%
0,82
19:29:58
Oracle Corp. US68389X1054 132,38
132,94
133,82
0,42%
0,56
18:10:24
Organon & Company US68622V1061 11,84
11,88
11,91
0,34%
0,04
19:31:02
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,10
63,36
63,52
0,41%
0,26
19:31:06
Paccar Inc. US6937181088 113,60
112,98
113,12
-0,55%
-0,62
19:31:01
Packaging Corp. of America US6951561090 222,20
222,60
223,50
0,18%
0,40
19:31:02
Palantir US69608A1088 148,30
152,80
153,12
3,03%
4,50
19:24:33
Palo Alto Networks Inc US6974351057 336,90
339,60
340,50
0,80%
2,70
17:18:59
Parker Hannifin Corp. US7010941042 927,20
916,00
919,00
-1,21%
-11,20
19:30:20
Paychex Inc. US7043261079 104,92
105,64
105,76
0,69%
0,72
19:31:03
PayPal Inc US70450Y1038 51,40
51,59
51,94
0,37%
0,19
18:04:24
Pentair PLC IE00BLS09M33 56,96
57,02
57,20
0,11%
0,06
19:30:56
PepsiCo Inc. US7134481081 120,34
121,28
121,22
0,78%
0,94
17:23:04
PerkinElmer Inc. US7140461093 102,20
101,25
101,55
-0,93%
-0,95
19:29:04
Perrigo Company PLC IE00BGH1M568 10,96
10,88
10,92
-0,73%
-0,08
19:29:04
Pfizer Inc. US7170811035 22,92
23,16
23,30
1,05%
0,24
16:48:51
Philip Morris Inc. US7181721090 161,96
164,62
163,94
1,64%
2,66
16:16:09
Phillips 66 US7185461040 195,55
199,00
199,65
1,76%
3,45
19:30:50
Pinnacle West Capital Corp. US7234841010 86,94
86,76
87,66
-0,21%
-0,18
19:30:02
PNC Financial Services Group Inc. US6934751057 220,00
220,00
222,00
0,00%
0,00
19:29:57
PPG Industries Inc. US6935061076 99,34
99,20
100,20
-0,14%
-0,14
19:31:04
PPL Corp. US69351T1060 30,56
30,86
30,97
0,98%
0,30
19:30:20
Principal Financial Group Inc. US74251V1026 98,50
99,00
100,00
0,51%
0,50
19:30:50
Procter & Gamble Co. US7427181091 125,36
124,92
125,10
-0,35%
-0,44
19:06:02
Progressive Corp. US7433151039 180,55
180,70
181,25
0,08%
0,15
19:30:19
Prologis Inc. US74340W1036 122,20
122,40
122,80
0,16%
0,20
19:30:49
Prudential Financial Inc. US7443201022 106,40
107,20
107,60
0,75%
0,80
19:30:38
PTC Inc US69370C1009 128,00
127,00
128,00
-0,78%
-1,00
19:28:41
Public Service Enterprise Group Inc. US7445731067 65,80
65,68
65,94
-0,18%
-0,12
19:31:10
Public Storage US74460D1090 280,50
283,10
284,10
0,93%
2,60
19:29:54
PulteGroup Inc US7458671010 112,60
112,50
112,80
-0,09%
-0,10
19:31:02
Qorvo Inc US74736K1016 85,07
85,05
85,45
-0,02%
-0,02
19:31:04
QUALCOMM Inc. US7475251036 141,64
143,62
143,68
1,40%
1,98
18:31:22
Quanta Services Inc. US74762E1029 591,80
591,20
590,40
-0,10%
-0,60
16:06:46
Quest Diagnostics Inc. US74834L1008 206,00
205,00
205,40
-0,49%
-1,00
19:30:28
Ralph Lauren Corp (A) US7512121010 343,60
336,10
338,00
-2,18%
-7,50
16:47:39
Raymond James Financial Inc. US7547301090 157,05
155,80
156,25
-0,80%
-1,25
19:30:31
Raytheon Technologies Corp US75513E1010 190,60
193,05
191,50
1,29%
2,45
15:21:42
Realty Income Corp. US7561091049 54,10
54,75
54,85
1,20%
0,65
18:03:12
Regency Centers Corp. US7588491032 65,50
66,00
66,50
0,76%
0,50
19:29:23
Regeneron Pharmaceuticals Inc. US75886F1075 692,90
707,60
705,40
2,12%
14,70
19:09:52
Regions Financial Corp. US7591EP1005 27,34
27,45
27,51
0,40%
0,11
19:30:20
Republic Services Inc. US7607591002 187,15
186,90
187,35
-0,13%
-0,25
10:43:41
ResMed Inc. US7611521078 194,00
194,90
195,40
0,46%
0,90
19:31:04
Robert Half US7703231032 35,94
36,01
36,24
0,19%
0,07
19:31:15
Robinhood US7707001027 81,15
85,19
85,75
4,98%
4,04
16:53:43
Rockwell Automation Inc. US7739031091 390,00
392,40
389,00
0,62%
2,40
15:35:46
Rollins IncShs US7757111049 31,50
31,49
31,53
-0,03%
-0,01
17:49:28
Roper Technolgies Inc. US7766961061 341,40
340,90
338,00
-0,15%
-0,50
15:49:07
Ross Stores Inc. US7782961038 216,65
213,25
211,80
-1,57%
-3,40
15:51:05
Royal Caribbean Cruises Ltd. LR0008862868 266,40
268,60
269,10
0,83%
2,20
19:31:02
S&P Global Inc US78409V1044 354,10
362,30
361,30
2,32%
8,20
16:21:52
Salesforce US79466L3024 166,76
166,56
167,12
-0,12%
-0,20
19:17:33
Sandisk Corp US80004C2008 1 170,00
1 360,00
1 360,00
16,24%
190,00
19:30:20
SBA Communications REIT (A) US78410G1040 158,00
161,00
162,00
1,90%
3,00
19:28:41
Schlumberger N.V. (Ltd.) AN8068571086 45,89
45,42
45,21
-1,04%
-0,48
17:30:59
Seagate Technology IE00BKVD2N49 760,00
798,00
800,00
5,00%
38,00
18:37:58
Sempra Energy US8168511090 74,40
74,66
74,90
0,35%
0,26
19:31:00
ServiceNow Inc US81762P1021 108,15
106,65
106,90
-1,39%
-1,50
18:48:30
Sherwin-Williams Co. US8243481061 312,20
311,50
312,10
-0,22%
-0,70
19:31:03
Simon Property Group Inc. US8288061091 191,20
191,75
192,50
0,29%
0,55
19:30:33
Skyworks Solutions Inc. US83088M1027 59,33
60,35
60,56
1,72%
1,02
19:31:00
Snap-On Inc. US8330341012 354,20
350,20
351,00
-1,13%
-4,00
19:31:11
Southern Co. US8425871071 80,00
80,36
80,46
0,45%
0,36
19:31:05
Southwest Airlines Co. US8447411088 38,91
39,22
39,35
0,80%
0,31
19:31:11
Stanley Black & Decker Inc US8545021011 89,16
88,48
88,70
-0,76%
-0,68
19:29:56
Starbucks Corp. US8552441094 92,67
95,29
95,41
2,83%
2,62
16:05:32
State Street Corp. US8574771031 165,10
164,45
165,05
-0,39%
-0,65
19:30:58
STERIS PLC Registered Shs IE00BFY8C754 205,00
201,20
205,20
-1,85%
-3,80
19:28:26
Stryker Corp. US8636671013 299,70
296,90
295,40
-0,93%
-2,80
13:32:36
Super Micro Computer Inc US86800U3023 32,28
35,02
34,86
8,49%
2,74
19:09:44
Synchrony Financial US87165B1035 68,16
69,10
69,30
1,38%
0,94
19:31:10
Synopsys Inc. US8716071076 363,00
355,00
360,00
-2,20%
-8,00
15:30:54
Sysco Corp. US8718291078 73,72
72,90
73,26
-1,11%
-0,82
19:30:49
T. Rowe Price Group Inc. US74144T1088 96,39
96,58
95,88
0,20%
0,19
16:57:24
Take Two US8740541094 211,00
209,40
209,20
-0,76%
-1,60
18:28:59
Tapestry US8760301072 133,80
112,25
113,45
-16,11%
-21,55
15:35:03
Target Corp. US87612E1064 131,00
134,60
134,60
2,75%
3,60
15:31:58
TE Connectivity Ltd. IE000IVNQZ81 185,00
187,00
188,00
1,08%
2,00
18:42:39
Teledyne Technologies Inc. US8793601050 595,00
583,50
584,50
-1,93%
-11,50
18:18:12
Teradyne Inc. US8807701029 350,30
361,40
366,00
3,17%
11,10
18:13:58
Tesla US88160R1014 283,95
291,70
292,10
2,73%
7,75
18:57:05
Texas Instruments Inc. (TI) US8825081040 241,35
241,25
241,00
-0,04%
-0,10
08:11:06
Texas Pacific Land Corp Registered Shs US88262P1021 298,80
296,40
303,20
-0,80%
-2,40
16:00:00
Textron Inc. US8832031012 76,98
75,56
75,92
-1,84%
-1,42
19:30:56
The Cigna Group Registered Shs US1255231003 240,50
243,10
241,00
1,08%
2,60
16:15:35
The Mosaic Co US61945C1036 20,00
19,00
18,91
-5,00%
-1,00
18:51:46
The Trade Desk Inc (A) US88339J1051 11,84
11,94
12,08
0,84%
0,10
18:11:59
Thermo Fisher Scientific Inc US8835561023 516,00
520,40
517,60
0,85%
4,40
15:22:19
TJX Cos. Inc. US8725401090 135,50
131,50
132,50
-2,95%
-4,00
17:15:55
T-Mobile US US8725901040 153,68
157,30
157,54
2,36%
3,62
19:31:02
Tractor Supply Co. US8923561067 31,54
31,92
31,04
1,21%
0,38
11:24:16
Trane Technologies PLC IE00BK9ZQ967 417,30
415,20
418,70
-0,50%
-2,10
16:56:44
TransDigm Group IncShs US8936411003 1 068,00
1 072,00
1 075,00
0,37%
4,00
19:31:08
Travelers Inc (Travelers Companies) US89417E1091 320,90
320,80
321,30
-0,03%
-0,10
19:31:13
Trimble Navigation US8962391004 52,06
48,02
48,27
-7,76%
-4,04
19:31:02
Truist Financial Corporation US89832Q1094 45,09
45,91
45,99
1,83%
0,83
19:30:57
Tyler Technologies Inc. US9022521051 274,60
274,60
271,20
0,00%
0,00
16:43:04
Tyson Foods Inc. US9024941034 48,47
49,01
49,05
1,11%
0,54
19:30:58
U.S. Bancorp US9029733048 56,44
56,46
56,56
0,04%
0,02
19:29:58
Uber US90353T1007 65,49
64,87
65,22
-0,95%
-0,62
16:26:55
UDR Inc US9026531049 32,20
32,66
32,72
1,43%
0,46
19:30:07
Ulta Beauty Inc Registered Shs US90384S3031 463,30
445,20
446,50
-3,91%
-18,10
19:30:30
Under Armour Inc When Issued US9043112062 4,43
4,50
4,56
1,58%
0,07
10:15:31
Under Armour Inc. US9043111072 4,56
4,64
4,67
1,76%
0,08
11:05:23
Union Pacific Corp. US9078181081 253,50
256,50
258,90
1,18%
3,00
15:36:48
United Airlines Holdings Inc Registered Shs US9100471096 108,50
110,00
110,50
1,38%
1,50
19:30:49
United Parcel Service Inc. (UPS) US9113121068 90,88
90,96
91,46
0,09%
0,08
16:37:54
United Rentals Inc. US9113631090 978,60
974,20
976,80
-0,45%
-4,40
19:30:24
UnitedHealth Inc. US91324P1021 351,40
351,00
347,80
-0,11%
-0,40
15:37:51
Universal Health Services Inc. US9139031002 144,00
147,00
148,00
2,08%
3,00
16:54:07
Unum Group US91529Y1064 79,84
80,32
80,62
0,60%
0,48
19:30:19
V.F. Corp. US9182041080 12,80
12,75
12,92
-0,39%
-0,05
10:54:34
Valero Energy Corp. US91913Y1001 281,50
292,30
293,10
3,84%
10,80
19:30:20
Ventas Inc. US92276F1003 77,10
78,24
78,44
1,48%
1,14
19:30:35
VeriSign Inc. US92343E1029 246,20
245,60
246,00
-0,24%
-0,60
15:48:47
Verisk Analytics Inc (A) US92345Y1064 157,00
156,00
157,00
-0,64%
-1,00
19:28:47
Verizon Inc. US92343V1044 40,55
41,45
41,61
2,21%
0,90
18:24:31
Vertex Pharmaceuticals Inc. US92532F1003 460,75
454,15
453,70
-1,43%
-6,60
19:16:25
Vertiv Holdings US92537N1081 250,00
251,45
254,35
0,58%
1,45
17:07:05
Viatris Inc Registered Shs US92556V1061 13,93
14,08
14,14
1,09%
0,15
19:31:15
Visa Inc. US92826C8394 314,75
311,40
313,40
-1,06%
-3,35
17:39:18
Vulcan Materials Co. US9291601097 242,60
241,70
242,90
-0,37%
-0,90
19:31:03
W. R. Berkley Corp. US0844231029 60,38
60,70
60,86
0,53%
0,32
19:30:17
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 256,20
256,60
257,30
0,16%
0,40
19:30:19
Walmart US9311421039 100,68
100,16
100,00
-0,52%
-0,52
16:01:28
Walt Disney US2546871060 89,43
90,20
90,25
0,86%
0,77
19:13:32
Waste Management Inc. US94106L1098 196,85
197,05
195,55
0,10%
0,20
14:27:17
Waters Corp. US9418481035 360,80
360,00
361,40
-0,22%
-0,80
19:28:14
WEC Energy Group Inc US92939U1060 94,50
95,00
95,50
0,53%
0,50
19:29:25
Wells Fargo & Co. US9497461015 77,08
76,25
76,43
-1,08%
-0,83
19:31:05
Welltower Inc US95040Q1040 195,05
203,90
203,80
4,54%
8,85
19:25:05
West Pharmaceutical Services Inc. US9553061055 301,70
301,00
302,30
-0,23%
-0,70
19:29:11
Western Digital Corp. US9581021055 395,00
428,35
428,80
8,44%
33,35
19:08:28
Western Union Company US9598021098 6,11
6,30
6,36
3,11%
0,19
19:30:09
Weyerhaeuser Co. US9621661043 21,38
21,61
21,61
1,08%
0,23
17:19:10
Williams Companies Inc. US9694571004 63,68
63,78
63,92
0,16%
0,10
19:31:03
Williams-Sonoma Inc. US9699041011 212,50
212,70
213,30
0,09%
0,20
19:30:13
Willis Towers Watson PLC IE00BDB6Q211 295,00
296,00
288,60
0,34%
1,00
10:32:22
Wynn Resorts Ltd. US9831341071 89,24
88,80
89,01
-0,49%
-0,44
19:30:19
Xcel Energy Inc. US98389B1008 67,50
68,00
69,00
0,74%
0,50
19:28:53
Xylem Inc. US98419M1009 107,14
106,36
104,62
-0,73%
-0,78
14:15:04
YUM! Brands Inc. US9884981013 127,50
132,40
131,70
3,84%
4,90
16:48:20
Zebra Technologies Corp. US9892071054 326,00
329,00
330,00
0,92%
3,00
19:28:42
Zimmer Biomet US98956P1021 84,78
84,94
85,08
0,19%
0,16
19:30:50
Zoetis Inc (A) US98978V1035 62,92
64,16
64,52
1,97%
1,24
18:58:10

Hinweis

Auf dieser Seite erhalten Sie Realtimekurse für S&P 500 (Bid/Ask) in Euro (L&S Realtime Indikation). Die Aktualisierung der S&P 500 Kursliste in Realtime findet an Börsenhandelstagen zwischen 8:00 Uhr und 22:00 Uhr statt. Auf den Realtimeseiten bezieht sich der Vortageskurs bis 0:00 Uhr noch auf den Schlusskurs des offiziellen Handelsschluss des vorangegangenen Tages. Ab Mitternacht wird der Schlusskurs des abgelaufenen Handelstages herangezogen. Montags bezieht sich der Vortageskurs auf den offiziellen Schlusskurs von Freitag. Rotes Aufblinken bedeutet: Kursrückgang im Vergleich zum vorhergehenden Kurs. Grünes Aufblinken bedeutet: Kursanstieg im Vergleich zum vorhergehenden Kurs.
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen