S&P 500

7 718,94
-86,51
-1,11 %
<
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)

7 718,94
Punkte
Kurszeit
14.10.2026
 Vortag*
+/-
-86,51
 %
-1,11 %

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 144,30
146,80
146,95
1,73%
2,50
15:51:03
A.O. Smith Corp. US8318652091 51,54
51,68
51,98
0,27%
0,14
23:00:00
Abbott Laboratories US0028241000 90,30
92,44
92,52
2,37%
2,14
18:43:24
AbbVie Inc US00287Y1091 247,00
254,30
254,50
2,96%
7,30
21:20:10
Accenture plc IE00B4BNMY34 192,45
193,45
192,90
0,52%
1,00
20:32:38
Adobe Inc. US00724F1012 211,85
215,75
215,30
1,84%
3,90
22:15:35
Advance Auto Parts Inc. US00751Y1064 37,55
37,15
37,45
-1,07%
-0,40
22:59:30
AES Corp. US00130H1059 13,36
13,41
13,43
0,41%
0,06
15:26:51
Aflac Inc US0010551028 104,15
105,75
106,15
1,54%
1,60
22:59:30
Agilent Technologies Inc. US00846U1016 152,90
157,20
156,25
2,81%
4,30
16:00:59
Air Products and Chemicals Inc. US0091581068 258,50
262,50
263,60
1,55%
4,00
23:00:00
Airbnb US0090661010 146,92
149,10
149,42
1,48%
2,18
20:53:18
Akamai Inc. US00971T1016 89,49
82,41
82,16
-7,91%
-7,08
21:53:55
Alaska Air Group Inc. US0116591092 33,45
32,99
32,25
-1,38%
-0,46
15:49:04
Albemarle Corp. US0126531013 87,50
89,48
88,14
2,26%
1,98
17:23:58
Alexandria Real Estate Equities Inc. US0152711091 38,98
37,22
37,35
-4,52%
-1,76
21:20:00
Align Technology Inc. US0162551016 127,90
127,85
129,75
-0,04%
-0,05
21:11:17
Allegion PLC IE00BFRT3W74 136,50
136,40
136,95
-0,07%
-0,10
22:59:39
Alliant Energy Corp. US0188021085 59,61
60,33
60,69
1,21%
0,72
22:59:30
Allstate Corp. US0200021014 210,80
211,30
212,10
0,24%
0,50
22:59:30
Alphabet A (ex Google) US02079K3059 316,55
312,30
311,70
-1,34%
-4,25
21:31:21
Alphabet C (ex Google) US02079K1079 313,35
307,90
308,00
-1,74%
-5,45
20:40:17
Altria Inc. US02209S1033 63,86
65,42
65,48
2,44%
1,56
21:24:18
Amazon US0231351067 231,00
226,90
227,50
-1,77%
-4,10
21:50:05
AMD (Advanced Micro Devices) Inc. US0079031078 543,30
509,30
510,00
-6,26%
-34,00
22:27:39
Ameren Corp. US0236081024 92,88
93,44
94,02
0,60%
0,56
22:59:30
American Electric Power Co. Inc. US0255371017 111,96
113,74
113,28
1,59%
1,78
14:28:16
American Express Co. US0258161092 279,60
274,50
275,50
-1,82%
-5,10
21:35:34
American International Group (AIG) Inc. US0268747849 69,16
69,30
69,58
0,20%
0,14
23:00:00
American Tower Corp. US03027X1000 159,95
160,20
161,10
0,16%
0,25
11:42:01
American Water Works Co Inc US0304201033 115,40
117,80
118,30
2,08%
2,40
23:00:00
Ameriprise Financial Inc US03076C1062 440,80
443,50
445,30
0,61%
2,70
22:59:30
Ametek Inc. US0311001004 223,20
225,20
221,70
0,90%
2,00
10:57:12
Amgen Inc. US0311621009 369,40
382,35
382,50
3,51%
12,95
19:12:22
Amphenol Corp. US0320951017 76,79
73,99
74,33
-3,65%
-2,80
22:52:27
Analog Devices Inc. US0326541051 364,95
367,30
361,35
0,64%
2,35
17:03:43
Aon PLC Registered Shs IE00BLP1HW54 245,20
246,70
247,60
0,61%
1,50
23:00:00
APA Corporation Registered Shs US03743Q1085 42,72
42,92
42,69
0,47%
0,20
20:29:40
Apple Inc. US0378331005 304,30
306,85
307,55
0,84%
2,55
21:55:33
Applied Materials Inc. US0382221051 414,85
400,90
399,80
-3,36%
-13,95
21:57:56
AppLovin Corp US03831W1080 245,75
233,90
234,85
-4,82%
-11,85
22:18:07
Archer Daniels Midland Co. (ADM) US0394831020 73,90
75,00
75,20
1,49%
1,10
21:55:23
Arista Networks Inc Registered Shs US0404132054 183,70
174,02
175,32
-5,27%
-9,68
21:02:39
Arthur J. Gallagher & Co. US3635761097 207,50
212,00
212,90
2,17%
4,50
22:59:30
Assurant IncShs US04621X1081 241,40
247,20
248,20
2,40%
5,80
22:58:19
AT&T Inc. (AT & T Inc.) US00206R1023 20,50
20,55
20,70
0,24%
0,05
19:02:22
Atmos Energy Corp. US0495601058 145,00
146,55
147,10
1,07%
1,55
23:00:00
Autodesk Inc. US0527691069 206,40
207,95
205,60
0,75%
1,55
17:30:38
Automatic Data Processing Inc. US0530151036 245,60
250,50
251,75
2,00%
4,90
20:31:31
AutoZone Inc. US0533321024 2 578,00
2 598,00
2 610,00
0,78%
20,00
20:56:02
Avery Dennison Corp. US0536111091 152,15
153,75
154,35
1,05%
1,60
23:00:00
Baker Hughes Inc. US05722G1004 49,91
49,77
50,07
-0,28%
-0,14
23:00:00
Ball Corp. US0584981064 53,10
53,88
54,22
1,47%
0,78
23:00:00
Bank of America Corp. US0605051046 49,39
44,98
46,05
-8,93%
-4,41
17:18:18
Bank of New York Mellon US0640581007 125,00
121,00
125,00
-3,20%
-4,00
20:36:00
Bath & Body Works US0708301041 15,92
16,88
16,90
6,03%
0,96
20:51:33
Baxter International Inc. US0718131099 22,16
22,27
22,45
0,50%
0,11
23:00:00
Becton, Dickinson & Co. (BD) US0758871091 165,85
168,70
169,40
1,72%
2,85
23:00:00
Berkshire Hathaway Inc. B US0846707026 465,45
471,50
472,25
1,30%
6,05
22:57:16
Best Buy Co. Inc. US0865161014 78,32
79,60
79,82
1,63%
1,28
21:53:45
Biogen Inc US09062X1037 203,70
208,25
208,90
2,23%
4,55
20:34:20
Bio-Techne Corp US09073M1045 64,54
64,76
65,26
0,34%
0,22
22:59:55
BlackRock Inc Registered Shs US09290D1019 957,40
957,80
962,20
0,04%
0,40
20:35:35
Blackstone US09260D1072 103,00
97,54
95,46
-5,30%
-5,46
15:55:01
Block (ex Square) US8522341036 68,35
68,05
68,35
-0,44%
-0,30
23:00:00
Bloom Energy US0937121079 233,00
215,00
214,00
-7,73%
-18,00
21:41:22
Boeing Co. US0970231058 166,74
165,10
165,54
-0,98%
-1,64
21:00:39
Booking Holdings US09857L1089 140,80
141,90
143,90
0,78%
1,10
15:57:43
Boston Properties Inc. US1011211018 53,42
51,56
51,88
-3,48%
-1,86
23:00:00
Boston Scientific Corp. US1011371077 38,10
38,10
38,69
0,01%
0,01
19:58:44
Bristol-Myers Squibb Co. US1101221083 50,51
52,01
53,21
2,97%
1,50
16:53:01
Broadcom US11135F1012 320,40
310,45
310,10
-3,11%
-9,95
22:28:03
Broadridge Financial Solutions IncShs US11133T1034 150,70
150,30
151,00
-0,27%
-0,40
23:00:00
Brown-Forman Corp. (B) US1156372096 24,40
25,30
25,50
3,69%
0,90
23:00:00
C.H. Robinson Worldwide Inc. US12541W2098 122,95
124,75
125,25
1,46%
1,80
22:59:30
Cadence Design Systems Inc. US1273871087 299,75
292,95
294,60
-2,27%
-6,80
21:00:30
Capital One Financial Corp. US14040H1059 180,00
173,85
174,55
-3,42%
-6,15
22:59:30
Cardinal Health Inc. US14149Y1082 213,60
219,60
222,50
2,81%
6,00
20:36:30
CarMax Inc. US1431301027 45,19
44,47
44,83
-1,59%
-0,72
22:59:39
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 48,94
48,43
48,81
-1,04%
-0,51
22:59:30
Carvana Co Registered Shs -A- US1468691027 53,65
51,75
52,04
-3,54%
-1,90
15:42:09
Casey's General Stores Inc US1475281036 572,80
554,40
587,20
-3,21%
-18,40
15:28:10
Caterpillar Inc. US1491231015 678,60
672,80
671,20
-0,85%
-5,80
21:44:23
CBOE Holdings Inc US12503M1080 258,60
266,80
271,00
3,17%
8,20
22:58:43
CBRE Group Inc. (A) US12504L1098 115,55
115,30
115,75
-0,22%
-0,25
23:00:00
CDW Corp (New) US12514G1085 135,45
134,80
134,80
-0,48%
-0,65
21:32:57
Cencora US03073E1055 294,20
300,70
301,90
2,21%
6,50
22:58:05
Centene Corp. US15135B1017 61,30
62,70
63,06
2,28%
1,40
22:59:39
CenterPoint Energy Inc. US15189T1079 34,97
35,27
35,90
0,86%
0,30
22:59:56
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 104,50
106,85
107,30
2,25%
2,35
22:59:30
Charles River Laboratories International Inc. US1598641074 269,10
270,10
271,20
0,37%
1,00
22:59:30
Charles Schwab US8085131055 85,54
86,54
86,72
1,17%
1,00
15:49:36
Charter Inc (A) (Charter Communications) US16119P1084 92,49
94,20
93,52
1,85%
1,71
17:37:58
Chevron Corp. US1667641005 194,64
198,64
199,40
2,06%
4,00
17:58:23
Chipotle Mexican Grill Inc. US1696561059 27,10
27,15
27,40
0,18%
0,05
17:58:20
Chubb Ltd CH0044328745 305,70
313,20
314,50
2,45%
7,50
22:59:30
Church & Dwight Co. Inc. US1713401024 89,26
90,10
92,26
0,94%
0,84
15:23:51
Cincinnati Financial Corp. US1720621010 147,60
149,10
149,70
1,02%
1,50
22:59:30
Cintas Corp. US1729081059 183,62
186,26
187,36
1,44%
2,64
21:35:17
Cisco Inc. US17275R1023 102,26
102,82
102,06
0,55%
0,56
09:27:20
Citigroup Inc. US1729674242 112,70
112,06
109,80
-0,57%
-0,64
11:53:56
Citizens Financial Group Inc US1746101054 56,36
55,92
56,24
-0,78%
-0,44
22:59:30
Clorox US1890541097 75,00
75,54
76,18
0,72%
0,54
10:40:58
CME Group Inc (A) US12572Q1058 248,00
255,55
255,25
3,04%
7,55
17:40:30
CMS Energy Corp. US1258961002 59,02
59,72
60,08
1,19%
0,70
22:59:17
Coca-Cola Co. US1912161007 80,61
82,26
82,33
2,05%
1,65
20:40:18
Cognizant Corp. US1924461023 54,32
55,82
56,16
2,76%
1,50
22:59:30
Coherent Corp. US19247G1076 259,90
240,30
237,30
-7,54%
-19,60
18:11:45
Coinbase US19260Q1076 161,62
154,42
155,10
-4,45%
-7,20
20:47:49
Colgate-Palmolive Co. US1941621039 80,24
82,62
83,06
2,97%
2,38
21:21:46
Comcast Corp. (Class A) US20030N1019 18,76
18,88
18,91
0,62%
0,12
20:20:56
Comfort Systems USA IncShs US1999081045 1 411,00
1 466,00
1 382,00
3,90%
55,00
12:48:41
ConAgra Foods Inc. US2058871029 12,21
12,34
12,44
1,06%
0,13
23:00:00
ConocoPhillips US20825C1045 124,50
127,32
127,56
2,27%
2,82
23:00:00
Consolidated Edison Inc. US2091151041 96,00
98,00
98,58
2,08%
2,00
23:00:00
Constellation Brands Inc (A) US21036P1084 113,00
114,00
114,50
0,88%
1,00
23:00:09
Copart Inc. US2172041061 23,56
23,39
23,46
-0,72%
-0,17
17:49:32
Corning Inc. US2193501051 129,12
129,40
125,76
0,22%
0,28
17:15:22
Corteva Inc Registered Shs When Issued US22052L1044 11,91
11,94
12,01
0,25%
0,03
23:00:00
CoStar Group Inc. US22160N1090 26,69
26,88
27,10
0,73%
0,20
22:59:30
Costco Wholesale Corp. US22160K1051 855,90
879,10
878,20
2,71%
23,20
21:55:04
CRH plc IE0001827041 71,82
70,82
71,48
-1,39%
-1,00
20:12:14
Crown Castle Corp US22822V1017 73,00
71,00
71,50
-2,74%
-2,00
22:58:21
CSX Corp. US1264081035 42,42
43,02
43,48
1,40%
0,60
15:30:44
Cummins Inc. US2310211063 470,30
470,50
472,40
0,04%
0,20
22:59:30
CVS Health Corp US1266501006 78,08
80,82
81,16
3,51%
2,74
23:00:00
D.R. Horton Inc. US23331A1097 120,80
117,55
120,00
-2,69%
-3,25
16:35:59
Danaher Corp. US2358511028 200,30
201,60
201,60
0,65%
1,30
18:09:39
Darden Restaurants Inc. US2371941053 183,20
185,00
186,05
0,98%
1,80
19:19:45
Datadog Inc Registered Shs -A- US23804L1035 255,00
246,00
240,50
-3,53%
-9,00
17:08:56
DaVita Inc Registered Shs US23918K1088 162,05
161,70
162,35
-0,22%
-0,35
23:00:00
Deckers Outdoor Corp. US2435371073 76,68
73,96
74,42
-3,55%
-2,72
23:00:00
Deere & Co. (John Deere) US2441991054 579,20
581,20
583,60
0,35%
2,00
11:30:41
Dell Technologies US24703L2025 511,50
451,55
452,70
-11,72%
-59,95
22:59:31
Delta Air Lines Inc. US2473617023 71,01
68,80
68,76
-3,11%
-2,21
18:39:11
DENTSPLY SIRONA Inc US24906P1093 7,55
7,52
7,60
-0,40%
-0,03
22:59:30
Devon Energy Corp. US25179M1036 44,40
44,96
45,00
1,26%
0,56
20:03:58
DexCom Inc. US2521311074 76,20
75,20
75,00
-1,31%
-1,00
19:10:54
Diamondback Energy Inc US25278X1090 176,60
177,16
177,86
0,32%
0,56
23:00:00
Digital Realty Trust Inc. US2538681030 161,00
153,95
154,55
-4,38%
-7,05
23:00:00
Dollar General Corporation US2566771059 111,70
117,20
117,65
4,92%
5,50
23:00:00
Dollar Tree Inc US2567461080 105,22
106,74
107,18
1,44%
1,52
23:00:00
Dominion Energy Inc. US25746U1097 55,56
56,00
56,36
0,79%
0,44
22:59:56
Domino's Pizza Inc. US25754A2015 270,00
263,00
264,00
-2,59%
-7,00
19:32:55
DoorDash US25809K1051 172,12
172,70
165,26
0,34%
0,58
11:44:42
Dover Corp. US2600031080 171,80
171,60
174,35
-0,12%
-0,20
22:59:56
Dow Inc US2605571031 25,20
26,10
26,23
3,57%
0,90
19:26:12
DTE Energy Co. US2333311072 114,40
114,80
115,30
0,35%
0,40
23:00:00
Duke Energy Corp US26441C2044 104,90
106,95
107,40
1,95%
2,05
23:00:00
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 11,36
11,42
11,48
0,53%
0,06
23:00:00
Eastman Chemical Company US2774321002 56,04
56,08
56,42
0,07%
0,04
23:00:00
Eaton Corporation Public Limited Company IE00B8KQN827 380,10
365,60
367,20
-3,81%
-14,50
20:29:32
eBay Inc. US2786421030 103,54
106,02
104,60
2,40%
2,48
15:47:38
EchoStar Corp (A) US2787681061 82,84
78,74
78,94
-4,95%
-4,10
21:31:51
Ecolab Inc. US2788651006 254,60
254,60
258,40
0,00%
0,00
08:54:38
Edison International US2810201077 49,28
49,42
49,73
0,28%
0,14
22:59:56
Edwards Lifesciences Corp. US28176E1082 75,92
75,90
77,44
-0,03%
-0,02
09:10:00
Elevance Health Inc Registered Shs US0367521038 380,30
383,00
384,50
0,71%
2,70
23:00:00
Eli Lilly US5324571083 1 035,40
1 086,20
1 085,60
4,91%
50,80
22:58:37
EMCOR Group Inc. US29084Q1004 692,80
664,60
668,00
-4,07%
-28,20
20:59:30
Emerson Electric Co. US2910111044 144,95
146,65
145,35
1,17%
1,70
08:02:39
Entergy Corp. US29364G1031 93,86
93,46
93,80
-0,43%
-0,40
22:46:07
EOG Resources Inc. US26875P1012 136,25
137,85
138,30
1,17%
1,60
22:59:56
Equifax Inc. US2944291051 132,00
134,40
134,95
1,82%
2,40
22:59:56
Equinix Inc US29444U7000 908,40
886,00
889,60
-2,47%
-22,40
23:00:00
Equity Residential US29476L1070 54,48
54,48
54,80
0,00%
0,00
23:00:00
Erie Indemnity Co. US29530P1021 204,00
204,00
206,00
0,00%
0,00
22:59:30
Essex Property Trust US2971781057 241,40
241,00
241,80
-0,17%
-0,40
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 89,48
90,60
91,16
1,25%
1,12
20:33:55
Everest Reinsurance Group Ltd. BMG3223R1088 334,00
336,00
337,40
0,60%
2,00
23:00:00
Evergy Inc Registered Shs US30034W1062 73,00
73,50
74,00
0,68%
0,50
23:00:00
Everpure Inc Registered Shs -A- US74624M1027 140,00
126,80
127,05
-9,43%
-13,20
21:58:30
Eversource Energy US30040W1080 58,50
59,50
60,00
1,71%
1,00
22:58:39
Exelon Corp. US30161N1019 37,66
37,93
38,44
0,70%
0,27
22:59:56
Expand Energy US1651677353 81,77
80,75
81,23
-1,25%
-1,02
23:00:01
Expedia Inc. US30212P3038 243,90
245,95
246,45
0,84%
2,05
22:59:30
Expeditors International of Washington Inc. US3021301094 173,80
174,95
176,35
0,66%
1,15
15:47:02
Extra Space Storage Inc. US30225T1025 119,15
119,90
120,35
0,63%
0,75
23:00:00
F5 Networks Inc. US3156161024 425,80
411,00
410,70
-3,48%
-14,80
19:22:21
Fastenal Co. US3119001044 45,50
46,67
47,06
2,56%
1,17
19:54:58
FedEx Corp. US31428X1063 262,00
260,80
261,30
-0,46%
-1,20
23:00:00
Ferguson Enterprises Inc Registered Shs US31488V1070 197,05
198,25
201,80
0,61%
1,20
23:00:10
Fidelity National Information Services IncShs US31620M1062 31,05
31,60
31,86
1,77%
0,55
23:00:00
Fifth Third Bancorp US3167731005 44,69
44,35
44,71
-0,76%
-0,34
23:00:00
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,20
40,84
40,88
1,59%
0,64
20:08:48
Fiserv Inc. US3377381088 41,45
41,05
41,15
-0,97%
-0,40
20:06:22
Flex Ltd Registered Shs SG9999000020 98,37
89,38
90,05
-9,14%
-8,99
21:11:21
Ford Motor Co. US3453708600 10,79
10,77
10,79
-0,19%
-0,02
23:00:00
Fortinet Inc US34959E1091 170,50
165,52
165,12
-2,92%
-4,98
21:33:41
Fortive Corp When Issued US34959J1088 51,74
51,16
51,48
-1,12%
-0,58
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 34,80
35,00
35,20
0,57%
0,20
23:00:00
Fox Corp (ex 21st Century Fox) US35137L1052 55,64
55,59
55,93
-0,09%
-0,05
22:58:09
Fox Corp B US35137L2043 49,80
49,80
50,00
0,00%
0,00
23:00:00
Franklin Resources Inc. US3546131018 27,74
28,12
27,58
1,37%
0,38
07:31:23
Freeport-McMoRan Inc US35671D8570 65,00
62,20
62,53
-4,31%
-2,80
21:51:36
Gap Inc. US3647601083 20,30
20,09
20,25
-1,03%
-0,21
23:00:00
Garmin Ltd. CH0114405324 241,30
250,20
251,20
3,69%
8,90
22:59:30
Gartner Inc. US3666511072 174,95
177,00
175,80
1,17%
2,05
16:00:57
GE Aerospace (ex General Electric) US3696043013 274,55
278,55
274,90
1,46%
4,00
17:18:07
GE HealthCare Technologies US36266G1076 60,51
61,09
61,33
0,96%
0,58
23:00:00
Generac Holdings Inc US3687361044 188,00
183,45
181,20
-2,42%
-4,55
16:32:18
General Dynamics Corp. US3695501086 296,90
299,90
301,10
1,01%
3,00
23:00:00
General Mills Inc. US3703341046 28,46
28,68
28,87
0,77%
0,22
21:52:39
General Motors US37045V1008 74,30
74,87
74,76
0,77%
0,57
08:02:20
Genuine Parts Co. US3724601055 116,50
117,75
118,20
1,07%
1,25
22:59:30
Gilead Sciences Inc. US3755581036 133,06
137,68
137,76
3,47%
4,62
19:42:32
Global Payments Inc. US37940X1028 73,00
72,40
72,60
-0,82%
-0,60
22:59:56
Globe Life Inc US37959E1029 147,90
149,70
150,30
1,22%
1,80
23:00:00
Goldman Sachs US38141G1040 801,20
780,00
788,00
-2,65%
-21,20
19:40:49
Grainger Inc., W.W. US3848021040 1 181,00
1 190,00
1 195,00
0,76%
9,00
22:58:05
Halliburton Co. US4062161017 29,28
29,80
29,58
1,78%
0,52
16:24:44
Hartford Financial Services Group Inc. US4165151048 116,90
118,05
118,50
0,98%
1,15
22:59:30
Hasbro Inc. US4180561072 85,42
85,30
85,82
-0,14%
-0,12
22:59:30
HCA Holdings Inc. US40412C1018 410,10
420,30
422,00
2,49%
10,20
23:00:01
Healthpeak Properties Inc Registered Shs US42250P1030 16,86
16,73
16,86
-0,80%
-0,14
23:00:00
Henry Schein Inc. US8064071025 75,50
76,50
77,00
1,32%
1,00
22:59:49
Hershey Co US4278661081 145,30
146,95
147,50
1,14%
1,65
22:59:30
Hewlett Packard Enterprise Co. US42824C1099 61,20
56,46
56,36
-7,75%
-4,74
22:03:57
Hilton Worldwide Holdings Inc US43300A2033 292,90
292,90
294,10
0,00%
0,00
23:00:00
Home Depot US4370761029 262,35
262,10
265,15
-0,10%
-0,25
16:34:22
Honeywell Aerospace US43849R1059 141,46
139,54
141,64
-1,36%
-1,92
22:59:56
Honeywell Technologies US4385162056 184,70
184,18
187,60
-0,28%
-0,52
22:59:56
Hormel Foods Corp. US4404521001 17,27
17,31
17,74
0,26%
0,05
14:52:01
Host Hotels & Resorts Inc. US44107P1049 20,65
20,47
20,63
-0,85%
-0,18
22:57:45
Howmet Aerospace US4432011082 192,20
195,25
195,20
1,59%
3,05
15:52:06
HP Inc (ex Hewlett-Packard) US40434L1052 26,71
27,09
27,25
1,42%
0,38
23:00:00
Humana Inc. US4448591028 378,00
382,00
384,00
1,06%
4,00
22:59:20
Huntington Bancshares Inc. US4461501045 13,61
13,50
13,60
-0,81%
-0,11
23:00:00
Huntington Ingalls Industries Inc. US4464131063 231,30
236,60
237,60
2,29%
5,30
22:59:30
IBM Corp. (International Business Machines) US4592001014 207,05
204,50
204,60
-1,23%
-2,55
20:49:33
IDEX Corp. US45167R1041 211,40
213,40
214,20
0,95%
2,00
22:59:30
IDEXX Laboratories US45168D1046 470,50
473,20
475,10
0,57%
2,70
22:59:30
Illinois Tool Works Inc. US4523081093 235,90
238,50
242,00
1,10%
2,60
14:26:00
Illumina Inc. US4523271090 241,90
246,15
244,05
1,76%
4,25
16:10:50
Incyte Corp. US45337C1027 98,28
99,70
100,30
1,44%
1,42
22:59:30
Ingersoll Rand Inc Registered Shs US45687V1061 70,28
69,66
70,08
-0,88%
-0,62
22:59:30
Intel Corp. US4581401001 92,02
87,87
87,73
-4,51%
-4,15
22:33:33
Interactive Brokers Group Inc US45841N1072 76,93
75,25
75,71
-2,18%
-1,68
23:00:00
IntercontinentalExchange Group Inc US45866F1049 139,40
140,05
139,30
0,47%
0,65
19:02:46
International Flavors & Fragrances Inc. US4595061015 77,50
79,06
80,48
2,01%
1,56
22:59:56
International Paper Co. US4601461035 28,20
28,40
28,80
0,71%
0,20
22:59:30
Intuit Inc. US4612021034 268,30
276,25
276,65
2,96%
7,95
20:50:05
Intuitive Surgical Inc US46120E6023 377,35
374,45
374,70
-0,77%
-2,90
20:36:15
Invesco Ltd BMG491BT1088 25,55
24,80
25,13
-2,94%
-0,75
20:26:48
Invitation Homes Inc Registered Shs US46187W1071 23,80
23,60
23,80
-0,84%
-0,20
23:00:00
IPG Photonics CorpShs US44980X1090 67,52
65,82
66,20
-2,52%
-1,70
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 232,00
238,40
235,30
2,76%
6,40
17:00:13
Iron Mountain Inc US46284V1017 102,55
101,55
100,05
-0,98%
-1,00
15:51:21
J. M. Smucker Co. US8326964058 108,10
109,00
109,40
0,83%
0,90
22:59:30
J.B. Hunt Transportation Services Inc. US4456581077 204,10
207,70
208,50
1,76%
3,60
22:57:53
Jack Henry & Associates Inc. (JHA) US4262811015 136,40
138,90
139,45
1,83%
2,50
22:59:30
Johnson & Johnson US4781601046 222,60
227,40
227,70
2,16%
4,80
21:34:01
Johnson Controls International PLC IE00BY7QL619 139,00
136,35
136,90
-1,91%
-2,65
22:59:30
JPMorgan Chase & Co. US46625H1005 299,65
301,20
300,80
0,52%
1,55
18:16:18
KeyCorp US4932671088 17,71
17,67
17,81
-0,23%
-0,04
22:59:30
Keysight Technologies Inc US49338L1035 331,30
319,90
321,15
-3,44%
-11,40
22:59:30
Kimberly-Clark Corp. US4943681035 87,16
88,51
89,09
1,55%
1,35
13:15:31
Kimco Realty Corp. US49446R1095 20,00
20,00
20,20
0,00%
0,00
22:57:45
Kinder Morgan Inc (P) US49456B1017 29,72
30,14
29,96
1,41%
0,42
14:19:39
KLA US4824801009 160,98
160,16
160,60
-0,51%
-0,82
20:55:48
Kraft Heinz Company US5007541064 19,99
20,05
20,39
0,26%
0,05
11:08:02
Kroger US5010441013 54,13
56,26
56,48
3,93%
2,13
23:00:00
L3Harris Technologies US5024311095 208,60
214,30
213,10
2,73%
5,70
19:30:59
Lam Research Corp. US5128073062 264,80
257,15
256,60
-2,89%
-7,65
20:55:56
Las Vegas Sands Corp. US5178341070 32,98
32,97
33,23
-0,03%
-0,01
23:00:00
Leidos Holdings Inc US5253271028 106,65
107,85
108,30
1,13%
1,20
22:59:30
Lennar Corp. US5260571048 66,84
66,18
66,06
-0,99%
-0,66
14:45:59
Linde plc IE000S9YS762 440,80
442,60
442,80
0,41%
1,80
15:56:59
Live Nation Entertainment IncShs US5380341090 152,65
151,05
151,65
-1,05%
-1,60
22:59:30
Lockheed Martin Corp. US5398301094 449,30
468,40
468,30
4,25%
19,10
21:46:15
Loews Corp. US5404241086 96,56
97,50
98,08
0,97%
0,94
22:59:30
Lowe's Companies Inc. US5486611073 168,35
167,75
168,45
-0,36%
-0,60
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 4,46
4,31
4,15
-3,36%
-0,15
15:34:52
Lumentum Holdings Inc US55024U1097 882,00
800,00
801,80
-9,30%
-82,00
22:47:13
Lyondellbasell Industries N.V. NL0009434992 53,42
54,66
55,00
2,32%
1,24
22:59:30
M&T Bank Corp. US55261F1049 194,20
193,25
194,05
-0,49%
-0,95
22:59:30
Marathon Petroleum Corporation US56585A1025 426,90
434,90
434,00
1,87%
8,00
21:59:33
Marriott Inc. US5719032022 329,95
332,65
333,30
0,82%
2,70
23:00:00
Marsh & McLennan Cos. Inc. US5717481023 159,10
159,60
160,20
0,31%
0,50
22:59:30
Martin Marietta Materials Inc. US5732841060 428,40
421,40
423,00
-1,63%
-7,00
22:59:30
Marvell Technology US5738741041 238,60
219,55
219,75
-7,98%
-19,05
21:58:07
Masco Corp. US5745991068 62,00
62,50
62,50
0,81%
0,50
15:13:52
MasterCard Inc. US57636Q1040 537,80
539,20
540,00
0,26%
1,40
21:01:29
McCormick & Co. Inc. US5797802064 39,75
39,99
40,31
0,60%
0,24
22:59:30
McDonald's Corp. US5801351017 211,20
213,40
213,50
1,04%
2,20
21:58:06
McKesson Corp. US58155Q1031 863,20
871,00
874,60
0,90%
7,80
23:00:00
Medtronic PLC IE00BTN1Y115 82,54
83,36
84,82
0,99%
0,82
20:03:25
Merck Co. US58933Y1055 131,42
132,22
132,06
0,61%
0,80
21:56:08
Meta Platforms (ex Facebook) US30303M1027 680,20
661,00
661,40
-2,82%
-19,20
22:25:30
MetLife Inc. US59156R1086 89,60
88,42
88,96
-1,32%
-1,18
23:00:00
Mettler-Toledo International Inc. US5926881054 1 410,00
1 440,00
1 445,00
2,13%
30,00
22:59:30
MGM Resorts International US5529531015 26,23
25,84
26,14
-1,49%
-0,39
22:59:56
Microchip Technology Inc. US5950171042 65,52
63,24
64,63
-3,48%
-2,28
22:59:56
Micron Technology Inc. US5951121038 850,60
820,10
814,00
-3,59%
-30,50
21:59:02
Microsoft Corp. US5949181045 485,45
477,45
478,10
-1,65%
-8,00
21:10:48
Mid-America Apartment Communities IncShs US59522J1034 104,20
103,45
103,90
-0,72%
-0,75
21:59:09
Moderna Inc US60770K1079 192,74
203,00
202,05
5,32%
10,26
21:23:52
Mondelez US6092071058 55,02
55,80
56,31
1,42%
0,78
22:35:43
Monolithic Power Systems Inc. US6098391054 1 184,00
1 143,50
1 116,00
-3,42%
-40,50
15:53:31
Monster Beverage Corp US61174X1090 38,82
39,63
39,75
2,10%
0,82
20:50:34
Moody's Corp. US6153691059 414,00
417,00
419,00
0,72%
3,00
23:00:00
Morgan Stanley US6174464486 166,85
162,75
162,95
-2,46%
-4,10
22:35:34
Motorola Solutions Inc. US6200763075 399,80
404,10
405,70
1,08%
4,30
22:59:30
MSCI US55354G1004 502,60
503,40
502,80
0,16%
0,80
20:44:39
Nasdaq Inc US6311031081 83,70
82,30
82,60
-1,67%
-1,40
22:59:29
NetApp Inc. US64110D1046 210,40
199,06
199,56
-5,39%
-11,34
19:59:47
Netflix Inc. US64110L1061 62,92
63,08
63,25
0,25%
0,16
21:53:09
Newmont Corporation US6516391066 102,78
99,82
100,06
-2,88%
-2,96
18:59:08
News Corp (B) US65249B2088 28,80
29,00
29,20
0,69%
0,20
22:59:12
News Corp LLC US65249B1098 26,40
26,40
26,60
0,00%
0,00
23:00:10
NextEra Energy Inc US65339F1012 69,91
70,22
70,30
0,44%
0,31
17:51:00
Nike Inc. US6541061031 31,65
31,28
31,55
-1,18%
-0,38
20:31:02
Nisource Inc. US65473P1057 37,13
36,81
37,11
-0,86%
-0,32
23:00:00
Norfolk Southern Corp. US6558441084 286,20
289,60
290,70
1,19%
3,40
22:59:30
Northern Trust Corp. US6658591044 149,20
145,55
146,15
-2,45%
-3,65
22:59:30
Northrop Grumman Corp. US6668071029 430,70
441,80
443,50
2,58%
11,10
22:59:30
NortonLifeLock US6687711084 21,22
21,14
21,31
-0,38%
-0,08
23:00:00
Norwegian Cruise Line Ltd BMG667211046 13,72
13,32
13,36
-2,90%
-0,40
21:11:40
NOV Inc Registered Shs US62955J1034 16,90
16,90
17,00
0,00%
0,00
23:00:00
NRG Energy Inc. US6293775085 96,02
90,98
90,92
-5,25%
-5,04
21:52:47
Nucor Corp. US6703461052 225,20
230,80
231,70
2,49%
5,60
23:00:00
NVIDIA Corp. US67066G1040 204,80
198,16
198,52
-3,24%
-6,64
22:59:37
NVR Inc. US62944T1051 5 170,00
5 130,00
5 150,00
-0,77%
-40,00
22:58:18
NXP Semiconductors N.V. NL0009538784 197,88
195,78
198,22
-1,06%
-2,10
22:59:55
O Reilly Automotive Inc US67103H1077 77,41
76,37
77,59
-1,34%
-1,04
08:19:49
Occidental Petroleum Corp. US6745991058 54,97
55,82
55,07
1,55%
0,85
15:03:29
Old Dominion Freight Line Inc. US6795801009 163,24
164,92
165,58
1,03%
1,68
22:59:30
Omnicom Group Inc. US6819191064 69,90
70,14
70,56
0,34%
0,24
23:00:00
Oracle Corp. US68389X1054 127,56
117,04
117,12
-8,25%
-10,52
22:32:25
Organon & Company US68622V1061 12,27
12,27
12,37
0,00%
0,00
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,50
62,16
62,52
2,74%
1,66
23:00:00
Paccar Inc. US6937181088 96,13
97,01
97,59
0,92%
0,88
23:00:00
Packaging Corp. of America US6951561090 206,40
205,70
206,50
-0,34%
-0,70
22:59:30
Palantir US69608A1088 186,20
179,26
179,66
-3,73%
-6,94
22:43:38
Palo Alto Networks Inc US6974351057 355,00
335,40
337,15
-5,52%
-19,60
22:39:56
Parker Hannifin Corp. US7010941042 848,40
856,40
860,00
0,94%
8,00
23:00:00
Paychex Inc. US7043261079 94,32
96,64
97,39
2,46%
2,32
16:15:32
PayPal Inc US70450Y1038 50,15
50,03
50,12
-0,24%
-0,12
21:15:14
Pentair PLC IE00BLS09M33 47,14
46,52
46,90
-1,32%
-0,62
22:59:30
PepsiCo Inc. US7134481081 113,76
116,00
115,94
1,97%
2,24
21:59:48
PerkinElmer Inc. US7140461093 138,20
140,05
136,60
1,34%
1,85
15:35:20
Perrigo Company PLC IE00BGH1M568 13,67
14,27
14,38
4,39%
0,60
23:00:00
Pfizer Inc. US7170811035 25,33
26,33
26,18
3,95%
1,00
20:26:09
Philip Morris Inc. US7181721090 181,24
183,62
183,94
1,31%
2,38
21:19:28
Phillips 66 US7185461040 260,20
265,20
266,50
1,92%
5,00
20:22:18
Pinnacle West Capital Corp. US7234841010 91,12
91,18
91,74
0,07%
0,06
22:59:30
PNC Financial Services Group Inc. US6934751057 195,00
193,00
194,00
-1,03%
-2,00
21:25:04
PPG Industries Inc. US6935061076 93,08
93,82
94,28
0,80%
0,74
15:51:47
PPL Corp. US69351T1060 30,68
30,96
31,20
0,91%
0,28
23:00:00
Principal Financial Group Inc. US74251V1026 96,00
96,00
96,50
0,00%
0,00
22:58:07
Procter & Gamble Co. US7427181091 136,68
140,58
140,30
2,85%
3,90
22:53:53
Progressive Corp. US7433151039 197,65
191,65
192,40
-3,04%
-6,00
23:00:00
Prologis Inc. US74340W1036 119,00
116,65
117,15
-1,97%
-2,35
23:00:00
Prudential Financial Inc. US7443201022 101,05
101,50
101,90
0,45%
0,45
22:59:30
PTC Inc US69370C1009 171,00
172,00
173,00
0,58%
1,00
23:00:00
Public Service Enterprise Group Inc. US7445731067 62,74
62,48
62,84
-0,41%
-0,26
23:00:00
Public Storage US74460D1090 257,00
258,30
259,30
0,51%
1,30
22:59:30
PulteGroup Inc US7458671010 100,45
96,70
97,30
-3,73%
-3,75
23:00:00
Qorvo Inc US74736K1016 101,26
101,26
0,00
0,00%
0,00
07:12:30
QUALCOMM Inc. US7475251036 158,20
154,22
154,30
-2,52%
-3,98
20:57:28
Quanta Services Inc. US74762E1029 603,80
592,80
593,20
-1,82%
-11,00
18:02:13
Quest Diagnostics Inc. US74834L1008 205,40
208,90
209,70
1,70%
3,50
23:00:00
Ralph Lauren Corp (A) US7512121010 333,10
335,70
337,00
0,78%
2,60
22:59:30
Raymond James Financial Inc. US7547301090 139,70
140,65
141,20
0,68%
0,95
22:59:30
Raytheon Technologies Corp US75513E1010 162,85
163,05
167,85
0,12%
0,20
09:30:21
Realty Income Corp. US7561091049 49,14
49,90
49,56
1,55%
0,76
18:24:49
Reddit US75734B1008 146,00
134,00
133,00
-8,22%
-12,00
20:00:56
Regency Centers Corp. US7588491032 63,50
64,00
64,50
0,79%
0,50
22:59:14
Regeneron Pharmaceuticals Inc. US75886F1075 671,10
700,80
700,60
4,43%
29,70
19:14:12
Regions Financial Corp. US7591EP1005 24,02
24,00
24,20
-0,08%
-0,02
22:59:30
Republic Services Inc. US7607591002 196,20
200,80
201,60
2,34%
4,60
22:59:30
ResMed Inc. US7611521078 209,90
210,50
211,30
0,29%
0,60
22:59:30
Robert Half US7703231032 31,00
31,15
31,48
0,48%
0,15
16:01:24
Robinhood US7707001027 99,31
90,47
90,41
-8,90%
-8,84
21:02:41
Rockwell Automation Inc. US7739031091 385,20
378,80
380,30
-1,66%
-6,40
22:59:30
Rollins IncShs US7757111049 28,60
29,17
29,37
1,99%
0,57
20:51:43
Roper Technolgies Inc. US7766961061 328,30
333,40
334,70
1,55%
5,10
22:59:30
Ross Stores Inc. US7782961038 201,10
205,35
208,45
2,11%
4,25
22:59:56
Royal Caribbean Cruises Ltd. LR0008862868 250,60
245,00
246,00
-2,23%
-5,60
23:00:00
S&P Global Inc US78409V1044 369,00
367,60
366,40
-0,38%
-1,40
11:17:17
Salesforce US79466L3024 213,10
211,45
211,90
-0,77%
-1,65
22:18:57
Sandisk Corp US80004C2008 1 300,00
1 260,00
1 250,00
-3,08%
-40,00
21:03:49
SBA Communications REIT (A) US78410G1040 162,00
161,00
162,00
-0,62%
-1,00
22:59:30
Schlumberger N.V. (Ltd.) AN8068571086 43,57
43,51
43,49
-0,14%
-0,06
13:22:03
Seagate Technology IE00BKVD2N49 656,00
642,00
636,00
-2,13%
-14,00
21:38:04
Sempra US8168511090 73,32
73,28
73,72
-0,05%
-0,04
22:58:05
ServiceNow Inc US81762P1021 123,30
125,95
125,10
2,15%
2,65
21:37:07
Sherwin-Williams Co. US8243481061 288,70
287,50
291,00
-0,42%
-1,20
15:51:13
Simon Property Group Inc. US8288061091 178,95
178,10
178,80
-0,47%
-0,85
23:00:00
Skyworks Solutions Inc. US83088M1027 68,16
68,71
69,13
0,81%
0,55
22:59:30
Snap-On Inc. US8330341012 323,80
325,20
326,40
0,43%
1,40
22:59:30
Southern Co. US8425871071 78,20
79,88
80,36
2,15%
1,68
22:59:30
Southwest Airlines Co. US8447411088 36,11
35,03
35,65
-2,99%
-1,08
22:59:55
Stanley Black & Decker Inc US8545021011 80,06
80,72
81,20
0,82%
0,66
23:00:00
Starbucks Corp. US8552441094 82,33
83,12
83,46
0,96%
0,79
23:00:00
State Street Corp. US8574771031 155,15
148,10
150,20
-4,54%
-7,05
21:32:35
STERIS PLC Registered Shs IE00BFY8C754 194,10
194,30
195,10
0,10%
0,20
22:59:30
Stryker Corp. US8636671013 253,00
252,20
251,40
-0,32%
-0,80
21:15:36
Super Micro Computer Inc US86800U3023 34,96
32,14
32,12
-8,07%
-2,82
21:50:21
Synchrony Financial US87165B1035 65,06
64,08
64,48
-1,51%
-0,98
22:59:30
Synopsys Inc. US8716071076 439,50
429,50
431,00
-2,28%
-10,00
23:00:00
Sysco Corp. US8718291078 70,34
72,28
72,90
2,76%
1,94
22:59:56
T. Rowe Price Group Inc. US74144T1088 92,51
89,02
89,56
-3,77%
-3,49
22:59:30
Take Two US8740541094 179,50
183,00
180,80
1,95%
3,50
19:06:50
Tapestry US8760301072 102,50
102,25
102,70
-0,24%
-0,25
23:00:00
Target Corp. US87612E1064 135,20
137,00
137,20
1,33%
1,80
15:52:51
TE Connectivity Ltd. IE000IVNQZ81 192,00
188,00
189,00
-2,08%
-4,00
23:00:00
Teledyne Technologies Inc. US8793601050 539,50
544,50
547,00
0,93%
5,00
22:58:28
Teradyne Inc. US8807701029 339,05
321,75
322,05
-5,10%
-17,30
19:22:43
Tesla US88160R1014 334,50
328,00
328,90
-1,94%
-6,50
19:45:40
Texas Instruments Inc. (TI) US8825081040 251,60
251,95
252,45
0,14%
0,35
23:00:00
Texas Pacific Land Corp Registered Shs US88262P1021 323,40
318,20
319,60
-1,61%
-5,20
23:00:00
Textron Inc. US8832031012 66,88
65,44
65,82
-2,15%
-1,44
23:00:00
The Cigna Group Registered Shs US1255231003 249,80
258,80
259,80
3,60%
9,00
23:00:00
The Mosaic Co US61945C1036 16,99
16,91
17,10
-0,47%
-0,08
22:59:56
Thermo Fisher Scientific Inc US8835561023 594,20
603,60
605,20
1,58%
9,40
19:20:39
TJX Cos. Inc. US8725401090 127,00
127,50
128,00
0,39%
0,50
22:59:33
T-Mobile US US8725901040 136,42
141,02
141,22
3,37%
4,60
20:06:15
Tractor Supply Co. US8923561067 29,72
28,82
29,50
-3,01%
-0,90
22:59:56
Trane Technologies PLC IE00BK9ZQ967 426,30
431,40
423,90
1,20%
5,10
15:50:24
TransDigm Group IncShs US8936411003 984,00
997,50
995,50
1,37%
13,50
15:40:41
Travelers Inc (Travelers Companies) US89417E1091 332,70
335,50
337,70
0,84%
2,80
22:38:39
Trimble Navigation US8962391004 53,42
52,82
53,12
-1,12%
-0,60
22:58:28
Truist Financial Corporation US89832Q1094 40,84
40,79
41,12
-0,12%
-0,05
23:00:00
Twilio Inc (A) US90138F1021 254,70
243,10
243,20
-4,55%
-11,60
20:25:15
Tyler Technologies Inc. US9022521051 310,00
316,20
317,40
2,00%
6,20
23:00:00
Tyson Foods Inc. US9024941034 47,91
48,40
48,70
1,02%
0,49
23:00:00
U.S. Bancorp US9029733048 50,72
50,24
50,54
-0,95%
-0,48
23:00:00
Uber US90353T1007 63,38
61,71
62,13
-2,63%
-1,67
19:48:54
UDR Inc US9026531049 30,40
30,32
30,56
-0,26%
-0,08
22:59:30
Ulta Beauty Inc Registered Shs US90384S3031 516,60
528,80
531,00
2,36%
12,20
23:00:00
Under Armour Inc When Issued US9043112062 4,34
4,16
4,21
-4,28%
-0,19
22:59:30
Under Armour Inc. US9043111072 4,39
4,27
4,31
-2,62%
-0,12
19:52:28
Union Pacific Corp. US9078181081 251,80
253,40
257,20
0,64%
1,60
13:46:35
United Airlines Holdings Inc Registered Shs US9100471096 92,00
88,40
88,60
-3,91%
-3,60
18:51:16
United Parcel Service Inc. (UPS) US9113121068 84,84
85,50
85,86
0,78%
0,66
21:00:28
United Rentals Inc. US9113631090 949,00
918,40
929,40
-3,22%
-30,60
19:04:40
UnitedHealth Inc. US91324P1021 336,80
352,80
354,00
4,75%
16,00
22:39:40
Universal Health Services Inc. US9139031002 159,00
166,00
167,00
4,40%
7,00
22:59:06
Unum Group US91529Y1064 81,94
81,90
82,38
-0,05%
-0,04
23:00:00
V.F. Corp. US9182041080 14,08
14,71
14,83
4,47%
0,63
22:59:30
Valero Energy Corp. US91913Y1001 408,40
411,10
413,20
0,66%
2,70
20:57:58
Ventas Inc. US92276F1003 74,64
75,34
75,80
0,94%
0,70
22:59:30
VeriSign Inc. US92343E1029 269,20
269,90
270,40
0,26%
0,70
22:59:30
Verisk Analytics Inc (A) US92345Y1064 159,00
161,00
162,00
1,26%
2,00
17:16:30
Verizon Inc. US92343V1044 38,68
39,58
39,78
2,33%
0,90
18:38:46
Vertex Pharmaceuticals Inc. US92532F1003 438,35
434,75
447,70
-0,82%
-3,60
13:14:11
Vertiv Holdings US92537N1081 211,20
199,72
200,10
-5,44%
-11,48
22:20:51
Viatris Inc Registered Shs US92556V1061 15,60
15,90
15,68
1,90%
0,30
19:32:33
Visa Inc. US92826C8394 351,40
349,75
350,80
-0,47%
-1,65
21:56:14
Vulcan Materials Co. US9291601097 217,00
216,30
217,10
-0,32%
-0,70
22:59:30
W. R. Berkley Corp. US0844231029 65,90
65,96
66,34
0,09%
0,06
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 255,30
258,50
257,30
1,25%
3,20
14:29:04
Walmart US9311421039 102,02
103,84
104,14
1,78%
1,82
22:14:55
Walt Disney US2546871060 97,58
97,05
97,57
-0,54%
-0,53
20:05:01
Waste Management Inc. US94106L1098 189,50
193,90
192,35
2,32%
4,40
22:06:07
Waters Corp. US9418481035 382,40
390,60
392,20
2,14%
8,20
22:59:30
WEC Energy Group Inc US92939U1060 94,50
95,50
96,00
1,06%
1,00
22:57:33
Wells Fargo & Co. US9497461015 71,89
72,33
72,62
0,61%
0,44
23:00:00
Welltower Inc US95040Q1040 205,10
207,70
208,50
1,27%
2,60
22:59:30
West Pharmaceutical Services Inc. US9553061055 331,30
335,10
336,50
1,15%
3,80
22:59:30
Western Digital Corp. US9581021055 339,50
326,65
325,20
-3,78%
-12,85
20:20:11
Western Union Company US9598021098 5,45
5,37
5,44
-1,43%
-0,08
22:59:56
Weyerhaeuser Co. US9621661043 16,90
16,93
17,07
0,18%
0,03
23:00:00
Williams Companies Inc. US9694571004 66,06
65,60
66,00
-0,70%
-0,46
23:00:00
Williams-Sonoma Inc. US9699041011 213,90
216,90
217,80
1,40%
3,00
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 264,70
265,70
266,80
0,38%
1,00
22:59:30
Wynn Resorts Ltd. US9831341071 67,63
65,86
66,26
-2,62%
-1,77
23:00:00
Xcel Energy Inc. US98389B1008 66,50
67,00
67,50
0,75%
0,50
23:00:00
Xylem Inc. US98419M1009 90,97
91,57
92,18
0,66%
0,60
13:43:03
YUM! Brands Inc. US9884981013 131,40
131,20
131,75
-0,15%
-0,20
22:59:30
Zebra Technologies Corp. US9892071054 341,00
337,00
338,00
-1,17%
-4,00
21:55:10
Zimmer Biomet US98956P1021 81,98
82,00
82,50
0,02%
0,02
22:59:30
Zoetis Inc (A) US98978V1035 67,04
67,66
68,18
0,92%
0,62
20:29:36

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