S&P 500

7 358,08
4,47
0,06 %
<
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)

7 358,08
Punkte
Kurszeit
15:20:18
 Vortag*
+/-
4,47
 %
0,06 %

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 128,85
129,05
129,60
0,16%
0,20
15:17:35
A.O. Smith Corp. US8318652091 48,07
48,18
48,65
0,23%
0,11
15:19:41
Abbott Laboratories US0028241000 75,96
77,14
76,74
1,55%
1,18
12:36:30
AbbVie Inc US00287Y1091 185,10
184,50
185,20
-0,32%
-0,60
15:20:00
Accenture plc IE00B4BNMY34 154,20
151,00
152,00
-2,08%
-3,20
15:16:44
Adobe Inc. US00724F1012 219,70
217,60
217,00
-0,96%
-2,10
14:36:23
Advance Auto Parts Inc. US00751Y1064 42,71
42,65
43,07
-0,14%
-0,06
15:18:41
AES Corp. US00130H1059 12,52
12,60
12,61
0,64%
0,08
13:33:16
Aflac Inc US0010551028 101,90
101,65
102,30
-0,25%
-0,25
15:18:56
Agilent Technologies Inc. US00846U1016 95,84
95,38
96,32
-0,48%
-0,46
15:18:41
Air Products and Chemicals Inc. US0091581068 252,40
251,60
252,90
-0,32%
-0,80
15:18:48
Airbnb US0090661010 112,16
112,24
112,72
0,07%
0,08
15:16:25
Akamai Inc. US00971T1016 121,80
122,02
122,16
0,18%
0,22
13:32:23
Alaska Air Group Inc. US0116591092 31,14
31,51
31,72
1,19%
0,37
15:18:48
Albemarle Corp. US0126531013 145,35
147,85
148,05
1,72%
2,50
10:37:08
Alexandria Real Estate Equities Inc. US0152711091 39,54
39,57
39,96
0,08%
0,03
15:18:41
Align Technology Inc. US0162551016 133,00
133,70
135,25
0,53%
0,70
09:56:43
Allegion PLC IE00BFRT3W74 108,60
109,05
111,15
0,41%
0,45
15:18:57
Alliant Energy Corp. US0188021085 62,77
62,56
63,81
-0,33%
-0,21
15:18:58
Allstate Corp. US0200021014 193,55
194,15
194,80
0,31%
0,60
09:37:04
Alphabet A (ex Google) US02079K3059 334,20
334,05
334,15
-0,04%
-0,15
15:14:32
Alphabet C (ex Google) US02079K1079 331,85
331,60
331,85
-0,08%
-0,25
15:15:53
Altria Inc. US02209S1033 63,66
63,38
63,54
-0,44%
-0,28
15:16:27
Amazon US0231351067 223,45
224,35
224,20
0,40%
0,90
14:50:45
AMD (Advanced Micro Devices) Inc. US0079031078 356,75
366,30
366,40
2,68%
9,55
15:15:26
Ameren Corp. US0236081024 93,74
93,52
95,00
-0,23%
-0,22
15:18:03
American Electric Power Co. Inc. US0255371017 110,68
111,22
111,60
0,49%
0,54
15:18:41
American Express Co. US0258161092 267,30
267,30
268,20
0,00%
0,00
15:20:14
American International Group (AIG) Inc. US0268747849 67,50
66,78
67,32
-1,07%
-0,72
15:18:37
American Tower Corp. US03027X1000 152,25
158,00
159,50
3,78%
5,75
15:18:55
American Water Works Co Inc US0304201033 106,95
106,75
107,60
-0,19%
-0,20
15:18:03
Ameriprise Financial Inc US03076C1062 399,20
399,50
402,60
0,08%
0,30
15:17:51
Ametek Inc. US0311001004 190,05
190,10
192,15
0,03%
0,05
15:18:41
Amgen Inc. US0311621009 286,40
285,05
286,50
-0,47%
-1,35
15:17:51
Amphenol Corp. US0320951017 102,52
104,36
104,64
1,79%
1,84
14:09:08
Analog Devices Inc. US0326541051 358,30
367,85
349,40
2,67%
9,55
10:13:13
Aon PLC Registered Shs IE00BLP1HW54 278,60
278,80
281,50
0,07%
0,20
15:18:49
APA Corporation Registered Shs US03743Q1085 34,75
34,59
35,07
-0,46%
-0,16
15:18:19
Apple Inc. US0378331005 257,00
257,30
257,50
0,12%
0,30
14:09:48
Applied Materials Inc. US0382221051 351,00
357,80
358,80
1,94%
6,80
12:57:03
AppLovin Corp US03831W1080 408,95
412,00
411,45
0,75%
3,05
13:56:59
Archer Daniels Midland Co. (ADM) US0394831020 68,22
67,76
68,16
-0,67%
-0,46
15:15:48
Arista Networks Inc Registered Shs US0404132054 121,06
123,22
123,44
1,78%
2,16
12:31:13
Arthur J. Gallagher & Co. US3635761097 175,35
174,70
176,40
-0,37%
-0,65
15:16:43
Assurant IncShs US04621X1081 220,80
221,20
222,20
0,18%
0,40
15:18:02
AT&T Inc. (AT & T Inc.) US00206R1023 21,56
21,52
21,49
-0,21%
-0,05
11:14:24
Atmos Energy Corp. US0495601058 152,75
152,95
154,45
0,13%
0,20
15:17:51
Autodesk Inc. US0527691069 214,75
208,75
207,65
-2,79%
-6,00
07:37:28
Automatic Data Processing Inc. US0530151036 193,78
189,02
189,80
-2,46%
-4,76
15:20:12
AutoZone Inc. US0533321024 2 880,00
2 898,00
2 924,00
0,63%
18,00
15:15:28
AvalonBay Communities Inc. US0534841012 159,35
159,30
160,85
-0,03%
-0,05
15:18:07
Avery Dennison Corp. US0536111091 132,20
132,55
134,50
0,26%
0,35
15:18:56
Baker Hughes Inc. US05722G1004 56,48
56,04
56,67
-0,78%
-0,44
15:17:52
Ball Corp. US0584981064 47,26
47,35
48,05
0,19%
0,09
15:18:56
Bank of America Corp. US0605051046 44,04
43,76
43,97
-0,64%
-0,28
12:22:49
Bank of New York Mellon US0640581007 118,00
117,00
119,00
-0,85%
-1,00
15:16:29
Bath & Body Works US0708301041 13,84
13,87
14,02
0,18%
0,03
15:20:06
Baxter International Inc. US0718131099 15,74
15,76
15,99
0,10%
0,02
15:17:47
Becton, Dickinson & Co. (BD) US0758871091 126,45
126,40
127,70
-0,04%
-0,05
11:53:18
Berkshire Hathaway Inc. B US0846707026 415,35
414,60
415,10
-0,18%
-0,75
14:39:12
Best Buy Co. Inc. US0865161014 51,28
51,08
51,48
-0,39%
-0,20
15:18:57
Biogen Inc US09062X1037 164,12
163,98
164,90
-0,09%
-0,14
14:10:41
Bio-Techne Corp US09073M1045 40,48
39,25
40,22
-3,04%
-1,23
15:18:42
BlackRock Inc Registered Shs US09290D1019 907,20
896,00
900,80
-1,23%
-11,20
13:13:59
Blackstone US09260D1072 98,44
99,66
100,05
1,24%
1,22
14:22:03
Block (ex Square) US8522341036 61,35
59,75
60,00
-2,61%
-1,60
15:19:03
Boeing Co. US0970231058 185,40
186,40
186,96
0,54%
1,00
14:09:58
Booking Holdings US09857L1089 133,80
132,85
133,95
-0,71%
-0,95
14:05:03
Boston Properties Inc. US1011211018 50,42
50,92
50,96
0,99%
0,50
10:56:29
Boston Scientific Corp. US1011371077 49,24
48,81
49,08
-0,87%
-0,43
15:20:18
Bristol-Myers Squibb Co. US1101221083 49,10
50,34
50,50
2,54%
1,25
15:18:18
Broadcom US11135F1012 353,10
361,05
360,60
2,25%
7,95
15:08:48
Broadridge Financial Solutions IncShs US11133T1034 128,60
128,50
129,90
-0,08%
-0,10
15:17:11
Brown-Forman Corp. (B) US1156372096 22,21
22,34
22,49
0,59%
0,13
15:18:41
C.H. Robinson Worldwide Inc. US12541W2098 148,95
150,20
153,25
0,84%
1,25
12:28:42
Cadence Design Systems Inc. US1273871087 288,70
291,00
288,95
0,80%
2,30
13:19:21
Campbell Soup Co. US1344291091 17,55
17,45
17,58
-0,57%
-0,10
15:17:42
Capital One Financial Corp. US14040H1059 156,75
156,50
159,25
-0,16%
-0,25
15:15:55
Cardinal Health Inc. US14149Y1082 173,05
172,65
173,90
-0,23%
-0,40
15:15:51
CarMax Inc. US1431301027 31,27
31,25
31,56
-0,06%
-0,02
15:18:51
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 51,60
53,08
54,20
2,87%
1,48
08:45:54
Carvana Co Registered Shs -A- US1468691027 54,43
54,82
55,64
0,72%
0,39
15:20:09
Casey's General Stores Inc US1475281036 733,40
726,40
755,60
-0,95%
-7,00
15:19:00
Caterpillar Inc. US1491231015 746,00
747,00
751,60
0,13%
1,00
10:53:43
CBOE Holdings Inc US12503M1080 313,00
311,20
317,20
-0,58%
-1,80
15:18:42
CBRE Group Inc. (A) US12504L1098 110,30
110,10
111,70
-0,18%
-0,20
15:18:41
CDW Corp (New) US12514G1085 89,12
90,26
91,00
1,28%
1,14
15:16:34
Cencora US03073E1055 229,20
229,20
231,40
0,00%
0,00
15:18:41
Centene Corp. US15135B1017 51,00
51,92
52,50
1,80%
0,92
15:20:11
CenterPoint Energy Inc. US15189T1079 36,12
36,39
37,11
0,75%
0,27
15:16:48
CF Industries Holdings Inc US1252691001 109,90
109,80
110,00
-0,09%
-0,10
12:15:47
Charles River Laboratories International Inc. US1598641074 131,15
131,25
132,55
0,08%
0,10
15:18:42
Charles Schwab US8085131055 78,86
79,42
79,86
0,71%
0,56
15:20:11
Charter Inc (A) (Charter Communications) US16119P1084 125,12
125,76
123,72
0,51%
0,64
10:15:01
Chevron Corp. US1667641005 169,70
168,42
168,82
-0,75%
-1,28
12:54:28
Chipotle Mexican Grill Inc. US1696561059 28,40
28,50
28,65
0,35%
0,10
15:19:47
Chubb Ltd CH0044328745 284,10
279,60
283,70
-1,58%
-4,50
15:17:33
Church & Dwight Co. Inc. US1713401024 83,56
82,56
83,16
-1,20%
-1,00
12:45:31
Cincinnati Financial Corp. US1720621010 144,50
144,90
145,55
0,28%
0,40
15:20:02
Cintas Corp. US1729081059 151,06
148,50
149,58
-1,69%
-2,56
15:20:01
Cisco Inc. US17275R1023 99,50
99,50
100,14
0,00%
0,00
13:04:53
Citigroup Inc. US1729674242 103,28
103,56
104,38
0,27%
0,28
12:22:26
Citizens Financial Group Inc US1746101054 52,74
52,90
53,32
0,30%
0,16
15:18:40
Clorox US1890541097 79,80
79,84
80,16
0,05%
0,04
12:08:05
CME Group Inc (A) US12572Q1058 261,40
262,90
261,60
0,57%
1,50
14:08:54
CMS Energy Corp. US1258961002 63,36
63,06
63,66
-0,47%
-0,30
15:18:41
Coca-Cola Co. US1912161007 70,74
70,56
70,64
-0,25%
-0,18
10:33:14
Cognizant Corp. US1924461023 44,86
44,27
44,06
-1,33%
-0,60
10:11:31
Coherent Corp. US19247G1076 307,70
312,40
313,50
1,53%
4,70
11:21:21
Coinbase US19260Q1076 167,26
169,56
169,10
1,38%
2,30
12:01:39
Colgate-Palmolive Co. US1941621039 78,00
77,70
78,00
-0,38%
-0,30
12:03:20
Comcast Corp. (Class A) US20030N1019 21,48
21,42
21,49
-0,30%
-0,07
09:36:05
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 552,00
1 566,00
1 612,00
0,90%
14,00
09:40:02
ConAgra Foods Inc. US2058871029 12,00
11,98
12,05
-0,17%
-0,02
14:12:25
ConocoPhillips US20825C1045 108,00
107,90
107,16
-0,09%
-0,10
11:49:50
Consolidated Edison Inc. US2091151041 92,56
92,82
94,20
0,28%
0,26
15:17:58
Constellation Brands Inc (A) US21036P1084 126,00
125,50
127,50
-0,40%
-0,50
15:17:57
Copart Inc. US2172041061 29,05
28,52
28,80
-1,82%
-0,53
15:18:41
Corning Inc. US2193501051 152,00
155,10
156,04
2,04%
3,10
11:17:04
Corteva Inc Registered Shs When Issued US22052L1044 70,04
68,76
68,98
-1,83%
-1,28
10:12:09
CoStar Group Inc. US22160N1090 28,74
29,04
29,47
1,03%
0,30
15:18:41
Costco Wholesale Corp. US22160K1051 939,40
939,10
940,60
-0,03%
-0,30
14:02:47
Coterra Energy US1270971039 27,84
27,84
0,00
0,00%
0,00
08:23:14
CRH plc IE0001827041 89,18
85,38
86,60
-4,26%
-3,80
09:56:09
Crown Castle Corp US22822V1017 79,00
79,50
79,00
0,63%
0,50
08:48:39
CSX Corp. US1264081035 40,01
39,60
40,05
-1,01%
-0,41
10:39:50
Cummins Inc. US2310211063 565,00
570,60
576,20
0,99%
5,60
14:38:05
CVS Health Corp US1266501006 81,34
81,34
81,52
0,00%
0,00
09:00:18
D.R. Horton Inc. US23331A1097 116,20
116,15
117,25
-0,04%
-0,05
15:17:27
Danaher Corp. US2358511028 146,00
145,40
145,10
-0,41%
-0,60
12:21:06
Darden Restaurants Inc. US2371941053 166,10
166,80
168,45
0,42%
0,70
15:19:45
Datadog Inc Registered Shs -A- US23804L1035 185,60
183,60
183,80
-1,08%
-2,00
14:51:43
DaVita Inc Registered Shs US23918K1088 171,20
167,50
169,10
-2,16%
-3,70
15:16:49
Deckers Outdoor Corp. US2435371073 82,02
81,36
81,94
-0,80%
-0,66
15:18:41
Deere & Co. (John Deere) US2441991054 485,80
480,10
483,40
-1,17%
-5,70
09:07:44
Dell Technologies US24703L2025 203,35
207,30
206,70
1,94%
3,95
13:20:48
Delta Air Lines Inc. US2473617023 59,29
59,01
59,38
-0,47%
-0,28
14:22:56
DENTSPLY SIRONA Inc US24906P1093 8,26
8,40
8,52
1,70%
0,14
15:18:42
Devon Energy Corp. US25179M1036 42,73
42,30
42,58
-1,01%
-0,43
14:24:01
DexCom Inc. US2521311074 57,80
58,20
58,20
0,69%
0,40
12:23:53
Diamondback Energy Inc US25278X1090 178,88
177,04
178,46
-1,03%
-1,84
15:18:05
Digital Realty Trust Inc. US2538681030 160,40
160,45
162,00
0,03%
0,05
15:18:56
Dollar General Corporation US2566771059 88,98
88,38
89,02
-0,67%
-0,60
15:19:39
Dollar Tree Inc US2567461080 77,91
77,20
77,68
-0,91%
-0,71
15:20:13
Dominion Energy Inc. US25746U1097 58,00
59,02
59,20
1,76%
1,02
09:09:51
Domino's Pizza Inc. US25754A2015 269,00
269,00
270,00
0,00%
0,00
15:19:34
DoorDash US25809K1051 133,16
132,82
134,36
-0,26%
-0,34
15:18:41
Dover Corp. US2600031080 178,40
179,05
179,90
0,36%
0,65
15:16:48
Dow Inc US2605571031 32,40
32,28
32,49
-0,37%
-0,12
14:38:39
DTE Energy Co. US2333311072 123,95
123,15
124,60
-0,65%
-0,80
15:18:41
Duke Energy Corp US26441C2044 106,90
107,20
107,75
0,28%
0,30
15:19:52
DuPont de Nemours US26614N1028 40,03
40,18
40,40
0,37%
0,15
15:19:54
DXC Technology US23355L1061 7,71
7,69
7,74
-0,19%
-0,02
15:18:46
Eastman Chemical Company US2774321002 59,62
58,82
59,26
-1,34%
-0,80
15:18:41
Eaton Corporation Public Limited Company IE00B8KQN827 317,90
325,00
327,50
2,23%
7,10
12:42:05
eBay Inc. US2786421030 98,01
98,97
98,95
0,98%
0,96
14:22:31
EchoStar Corp (A) US2787681061 118,44
118,86
118,58
0,35%
0,42
12:16:24
Ecolab Inc. US2788651006 215,90
211,90
214,40
-1,85%
-4,00
15:20:06
Edison International US2810201077 60,74
60,62
61,52
-0,20%
-0,12
15:19:45
Edwards Lifesciences Corp. US28176E1082 70,54
70,76
71,28
0,31%
0,22
15:18:41
Electronic Arts Inc. US2855121099 173,50
173,50
174,50
0,00%
0,00
15:17:26
Elevance Health Inc Registered Shs US0367521038 346,40
351,20
351,40
1,39%
4,80
15:17:47
Eli Lilly US5324571083 875,10
879,00
883,20
0,45%
3,90
12:15:40
EMCOR Group Inc. US29084Q1004 737,00
734,40
742,80
-0,35%
-2,60
09:31:48
Emerson Electric Co. US2910111044 112,75
113,70
114,05
0,84%
0,95
14:35:53
Entergy Corp. US29364G1031 94,78
95,22
96,16
0,46%
0,44
15:18:56
EOG Resources Inc. US26875P1012 124,15
122,35
123,10
-1,45%
-1,80
12:04:18
Equifax Inc. US2944291051 141,85
138,50
139,80
-2,36%
-3,35
15:18:38
Equinix Inc US29444U7000 903,00
898,40
902,80
-0,51%
-4,60
13:27:45
Equity Residential US29476L1070 56,60
56,06
57,02
-0,95%
-0,54
15:15:08
Erie Indemnity Co. US29530P1021 192,00
192,00
197,00
0,00%
0,00
15:18:27
Essex Property Trust US2971781057 234,60
234,80
237,00
0,09%
0,20
15:18:41
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 65,00
66,16
66,22
1,78%
1,16
14:08:57
Everest Reinsurance Group Ltd. BMG3223R1088 307,40
305,20
309,40
-0,72%
-2,20
15:19:29
Evergy Inc Registered Shs US30034W1062 71,00
71,50
72,00
0,70%
0,50
15:18:36
Eversource Energy US30040W1080 59,00
59,00
60,00
0,00%
0,00
15:15:18
Exelon Corp. US30161N1019 38,33
38,51
38,88
0,47%
0,18
15:17:30
Expand Energy US1651677353 85,91
85,97
87,71
0,07%
0,06
15:19:58
Expedia Inc. US30212P3038 185,06
183,80
185,60
-0,68%
-1,26
15:20:11
Expeditors International of Washington Inc. US3021301094 133,60
135,15
136,75
1,16%
1,55
15:18:41
Extra Space Storage Inc. US30225T1025 120,80
120,55
122,30
-0,21%
-0,25
15:18:41
ExxonMobil Corp. (Exxon Mobil) US30231G1022 140,44
138,78
138,78
-1,18%
-1,66
13:16:57
F5 Networks Inc. US3156161024 330,50
331,20
334,10
0,21%
0,70
13:29:54
Fastenal Co. US3119001044 37,62
37,69
37,93
0,19%
0,07
15:18:56
FedEx Corp. US31428X1063 322,80
323,50
325,20
0,22%
0,70
15:20:11
Fidelity National Information Services IncShs US31620M1062 37,38
37,38
37,93
0,00%
0,00
15:20:03
Fifth Third Bancorp US3167731005 40,57
41,00
41,40
1,05%
0,43
15:20:02
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,81
38,63
39,39
-0,46%
-0,18
15:20:03
Fiserv Inc. US3377381088 48,20
48,05
48,55
-0,31%
-0,15
13:04:03
Ford Motor Co. US3453708600 11,09
11,34
11,33
2,26%
0,25
13:49:04
Fortinet Inc US34959E1091 110,72
109,00
108,36
-1,55%
-1,72
12:31:39
Fortive Corp When Issued US34959J1088 50,22
49,99
50,74
-0,46%
-0,23
15:18:41
Fortune Brands Home & Security Inc. US34964C1062 28,20
28,60
29,20
1,42%
0,40
15:19:39
Fox Corp (ex 21st Century Fox) US35137L1052 55,52
55,46
56,56
-0,11%
-0,06
15:20:00
Fox Corp B US35137L2043 49,80
49,80
51,00
0,00%
0,00
15:18:41
Franklin Resources Inc. US3546131018 26,45
26,33
26,83
-0,45%
-0,12
11:13:21
Freeport-McMoRan Inc US35671D8570 50,97
51,32
51,47
0,69%
0,35
13:24:03
Gap Inc. US3647601083 17,83
17,87
18,14
0,25%
0,05
15:18:09
Garmin Ltd. CH0114405324 196,85
196,15
199,05
-0,36%
-0,70
15:18:40
Gartner Inc. US3666511072 132,65
132,10
134,05
-0,41%
-0,55
15:18:41
GE Aerospace (ex General Electric) US3696043013 246,40
247,55
248,20
0,47%
1,15
15:17:19
GE HealthCare Technologies US36266G1076 52,88
53,36
53,72
0,91%
0,48
09:07:00
Generac Holdings Inc US3687361044 210,00
208,10
212,70
-0,90%
-1,90
15:18:41
General Dynamics Corp. US3695501086 292,80
293,20
296,30
0,14%
0,40
15:18:48
General Mills Inc. US3703341046 29,85
29,31
29,30
-1,81%
-0,54
13:31:21
General Motors US37045V1008 60,88
62,28
62,86
2,30%
1,40
07:30:32
Genuine Parts Co. US3724601055 80,90
79,66
80,40
-1,53%
-1,24
15:18:55
Gilead Sciences Inc. US3755581036 113,54
112,20
113,44
-1,18%
-1,34
11:08:14
Global Payments Inc. US37940X1028 58,40
58,80
59,00
0,68%
0,40
15:19:37
Globe Life Inc US37959E1029 129,00
127,80
131,60
-0,93%
-1,20
15:18:41
Goldman Sachs US38141G1040 804,20
805,00
811,00
0,10%
0,80
12:20:53
Grainger Inc., W.W. US3848021040 1 071,00
1 070,00
1 080,00
-0,09%
-1,00
15:18:41
Halliburton Co. US4062161017 37,20
36,85
36,82
-0,94%
-0,35
14:53:28
Hartford Financial Services Group Inc. US4165151048 116,25
115,45
118,30
-0,69%
-0,80
15:20:01
Hasbro Inc. US4180561072 83,18
79,98
80,56
-3,85%
-3,20
15:19:00
HCA Holdings Inc. US40412C1018 348,70
348,90
352,30
0,06%
0,20
15:18:13
Healthpeak Properties Inc Registered Shs US42250P1030 16,57
16,62
16,78
0,30%
0,05
15:18:41
Henry Schein Inc. US8064071025 62,50
63,00
63,50
0,80%
0,50
15:16:07
Hershey Co US4278661081 165,60
166,05
167,70
0,27%
0,45
15:20:01
Hewlett Packard Enterprise Co. US42824C1099 28,11
28,44
28,45
1,17%
0,33
15:14:09
Hilton Worldwide Holdings Inc US43300A2033 270,90
272,00
274,70
0,41%
1,10
15:19:19
Home Depot US4370761029 260,50
261,25
260,80
0,29%
0,75
10:18:37
Honeywell US4385161066 186,90
188,02
189,10
0,60%
1,12
15:20:14
Hormel Foods Corp. US4404521001 17,60
17,64
17,65
0,20%
0,04
09:25:05
Host Hotels & Resorts Inc. US44107P1049 18,59
18,77
18,87
0,93%
0,17
15:18:07
Howmet Aerospace US4432011082 219,80
219,00
220,90
-0,36%
-0,80
15:17:48
HP Inc (ex Hewlett-Packard) US40434L1052 17,78
18,19
18,28
2,31%
0,41
15:17:00
Humana Inc. US4448591028 266,00
270,00
274,00
1,50%
4,00
15:17:56
Huntington Bancshares Inc. US4461501045 13,23
13,33
13,49
0,77%
0,10
15:20:16
Huntington Ingalls Industries Inc. US4464131063 279,60
278,80
282,90
-0,29%
-0,80
15:18:42
IBM Corp. (International Business Machines) US4592001014 194,00
191,62
190,66
-1,23%
-2,38
10:55:37
IDEX Corp. US45167R1041 176,60
177,20
178,80
0,34%
0,60
15:20:00
IDEXX Laboratories US45168D1046 471,10
473,10
477,00
0,42%
2,00
15:18:08
Illinois Tool Works Inc. US4523081093 211,30
213,50
216,20
1,04%
2,20
15:20:00
Illumina Inc. US4523271090 120,64
119,42
123,60
-1,01%
-1,22
13:03:24
Incyte Corp. US45337C1027 81,62
82,24
83,04
0,76%
0,62
15:18:41
Ingersoll Rand Inc Registered Shs US45687V1061 59,52
58,98
59,56
-0,91%
-0,54
15:18:03
Intel Corp. US4581401001 95,72
100,34
100,00
4,83%
4,62
14:55:44
Interactive Brokers Group Inc US45841N1072 72,08
71,75
72,46
-0,46%
-0,33
15:18:41
IntercontinentalExchange Group Inc US45866F1049 135,00
132,40
133,35
-1,93%
-2,60
15:19:02
International Flavors & Fragrances Inc. US4595061015 61,90
62,14
62,44
0,39%
0,24
15:18:41
International Paper Co. US4601461035 26,00
25,40
25,60
-2,31%
-0,60
15:17:19
Intuit Inc. US4612021034 345,35
346,80
332,00
0,42%
1,45
09:49:20
Intuitive Surgical Inc US46120E6023 381,95
379,20
381,45
-0,72%
-2,75
07:30:01
Invesco Ltd BMG491BT1088 22,75
22,74
23,07
-0,04%
-0,01
15:18:41
Invitation Homes Inc Registered Shs US46187W1071 24,60
24,80
24,80
0,81%
0,20
13:31:12
IPG Photonics CorpShs US44980X1090 97,52
98,94
98,82
1,46%
1,42
10:48:19
IQVIA Holdings Inc Registered Shs US46266C1053 150,55
145,25
148,25
-3,52%
-5,30
15:17:30
Iron Mountain Inc US46284V1017 106,20
106,35
107,10
0,14%
0,15
15:18:41
J. M. Smucker Co. US8326964058 88,60
88,62
88,98
0,02%
0,02
15:18:41
J.B. Hunt Transportation Services Inc. US4456581077 221,50
219,30
223,60
-0,99%
-2,20
15:18:04
Jack Henry & Associates Inc. (JHA) US4262811015 120,95
121,35
122,50
0,33%
0,40
15:18:41
Johnson & Johnson US4781601046 198,50
198,70
198,94
0,10%
0,20
14:18:11
Johnson Controls International PLC IE00BY7QL619 117,20
117,60
118,00
0,34%
0,40
10:13:42
JPMorgan Chase & Co. US46625H1005 255,20
255,75
256,45
0,22%
0,55
12:23:19
KeyCorp US4932671088 17,89
17,91
18,16
0,11%
0,02
15:17:18
Keysight Technologies Inc US49338L1035 320,00
293,00
293,60
-8,44%
-27,00
15:17:58
Kimberly-Clark Corp. US4943681035 83,06
83,56
83,60
0,60%
0,50
08:01:36
Kimco Realty Corp. US49446R1095 20,00
20,00
20,40
0,00%
0,00
15:19:03
Kinder Morgan Inc (P) US49456B1017 29,49
29,24
29,70
-0,85%
-0,25
15:20:01
KLA-Tencor Corp. US4824801009 1 488,20
1 532,80
1 540,60
3,00%
44,60
15:19:55
Kraft Heinz Company US5007541064 20,11
20,17
20,18
0,30%
0,06
12:19:11
Kroger US5010441013 60,97
60,32
60,68
-1,07%
-0,65
15:18:28
L3Harris Technologies US5024311095 265,40
264,80
267,20
-0,23%
-0,60
09:51:26
Lam Research Corp. US5128073062 236,70
241,45
242,55
2,01%
4,75
12:42:49
Las Vegas Sands Corp. US5178341070 43,31
42,97
43,39
-0,79%
-0,34
15:15:37
Leggett & Platt Inc. US5246601075 7,95
7,96
8,06
0,18%
0,01
15:17:25
Leidos Holdings Inc US5253271028 108,00
109,95
109,80
1,81%
1,95
15:09:47
Lennar Corp. US5260571048 72,24
71,88
72,70
-0,50%
-0,36
15:16:44
Linde plc IE000S9YS762 437,20
436,20
436,60
-0,23%
-1,00
14:00:17
Live Nation Entertainment IncShs US5380341090 140,40
140,50
141,85
0,07%
0,10
15:15:33
Lockheed Martin Corp. US5398301094 453,40
453,90
455,10
0,11%
0,50
12:23:15
Loews Corp. US5404241086 92,78
92,60
93,96
-0,19%
-0,18
15:18:02
Lowe's Companies Inc. US5486611073 187,95
184,35
186,15
-1,92%
-3,60
15:20:09
Lumen Technologies Inc Registered Shs US5502411037 7,93
8,04
8,10
1,39%
0,11
12:50:00
Lumentum Holdings Inc US55024U1097 764,10
789,50
786,80
3,32%
25,40
14:52:37
Lyondellbasell Industries N.V. NL0009434992 62,80
62,34
62,82
-0,73%
-0,46
15:18:41
M&T Bank Corp. US55261F1049 177,80
177,85
179,60
0,03%
0,05
15:18:41
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 226,30
222,90
225,70
-1,50%
-3,40
15:19:11
Marriott Inc. US5719032022 312,05
309,65
311,90
-0,77%
-2,40
15:20:08
Marsh & McLennan Cos. Inc. US5717481023 140,55
143,00
144,40
1,74%
2,45
15:18:41
Martin Marietta Materials Inc. US5732841060 467,40
459,80
462,00
-1,63%
-7,60
15:18:41
Masco Corp. US5745991068 55,00
55,50
56,00
0,91%
0,50
15:17:18
MasterCard Inc. US57636Q1040 430,60
430,00
431,00
-0,14%
-0,60
15:19:59
McCormick & Co. Inc. US5797802064 40,35
40,82
41,02
1,16%
0,47
15:17:31
McDonald's Corp. US5801351017 242,00
242,50
242,30
0,21%
0,50
12:12:05
McKesson Corp. US58155Q1031 656,20
658,60
662,80
0,37%
2,40
08:12:49
Medtronic PLC IE00BTN1Y115 67,62
68,06
67,82
0,65%
0,44
09:33:26
Merck Co. US58933Y1055 98,24
98,25
98,91
0,01%
0,01
11:31:32
Meta Platforms (ex Facebook) US30303M1027 518,90
520,70
520,40
0,35%
1,80
14:28:05
MetLife Inc. US59156R1086 69,64
69,64
70,66
0,00%
0,00
15:18:41
Mettler-Toledo International Inc. US5926881054 904,00
905,00
914,00
0,11%
1,00
15:20:12
MGM Resorts International US5529531015 30,93
30,96
31,26
0,10%
0,03
15:18:41
Microchip Technology Inc. US5950171042 77,39
79,62
79,87
2,88%
2,23
15:19:39
Micron Technology Inc. US5951121038 603,90
631,40
632,50
4,55%
27,50
15:15:59
Microsoft Corp. US5949181045 358,55
357,55
357,70
-0,28%
-1,00
15:11:08
Mid-America Apartment Communities IncShs US59522J1034 110,30
110,70
111,10
0,36%
0,40
15:18:15
Moderna Inc US60770K1079 39,54
39,50
39,71
-0,11%
-0,05
08:48:45
Molson Coors Brewing Company (MCBC) US60871R2094 35,40
36,04
36,39
1,81%
0,64
15:20:09
Mondelez US6092071058 53,09
52,78
53,01
-0,58%
-0,31
15:17:09
Monolithic Power Systems Inc. US6098391054 1 240,00
1 275,00
1 299,50
2,82%
35,00
09:36:19
Monster Beverage Corp US61174X1090 76,43
74,70
74,61
-2,26%
-1,73
10:23:31
Moody's Corp. US6153691059 377,00
374,00
378,00
-0,80%
-3,00
15:17:13
Morgan Stanley US6174464486 163,20
164,45
165,20
0,77%
1,25
15:20:18
Motorola Solutions Inc. US6200763075 345,50
344,00
344,90
-0,43%
-1,50
15:18:39
MSCI US55354G1004 507,00
499,00
499,50
-1,58%
-8,00
10:04:43
Nasdaq Inc US6311031081 79,80
79,10
79,60
-0,88%
-0,70
15:19:51
NetApp Inc. US64110D1046 103,80
103,70
105,16
-0,10%
-0,10
08:36:41
Netflix Inc. US64110L1061 76,78
76,92
76,55
0,18%
0,14
09:59:11
Newmont Corporation US6516391066 90,49
91,68
91,73
1,32%
1,19
13:45:52
News Corp (B) US65249B2088 25,60
25,80
26,40
0,78%
0,20
15:19:27
News Corp LLC US65249B1098 22,40
22,40
23,00
0,00%
0,00
15:15:22
NextEra Energy Inc US65339F1012 77,68
77,70
78,16
0,03%
0,02
10:42:01
Nike Inc. US6541061031 36,59
36,71
36,68
0,34%
0,13
14:58:41
Nisource Inc. US65473P1057 39,62
40,61
41,41
2,50%
0,99
10:23:57
Norfolk Southern Corp. US6558441084 273,90
274,40
276,00
0,18%
0,50
15:17:09
Northern Trust Corp. US6658591044 141,95
141,95
143,30
0,00%
0,00
15:18:41
Northrop Grumman Corp. US6668071029 477,60
478,80
480,00
0,25%
1,20
15:18:03
NortonLifeLock US6687711084 20,90
20,60
21,11
-1,41%
-0,30
15:19:22
Norwegian Cruise Line Ltd BMG667211046 12,77
12,92
13,00
1,11%
0,14
11:24:12
NOV Inc Registered Shs US62955J1034 18,00
17,40
18,00
-3,33%
-0,60
15:18:39
NRG Energy Inc. US6293775085 105,55
111,80
113,15
5,92%
6,25
15:18:04
Nucor Corp. US6703461052 189,90
190,50
193,30
0,32%
0,60
15:18:48
NVIDIA Corp. US67066G1040 190,50
193,18
193,02
1,41%
2,68
15:14:55
NVR Inc. US62944T1051 4 990,00
4 964,00
5 035,00
-0,52%
-26,00
15:19:12
NXP Semiconductors N.V. NL0009538784 256,00
253,20
256,55
-1,09%
-2,80
10:15:06
O Reilly Automotive Inc US67103H1077 79,04
78,77
79,80
-0,34%
-0,27
15:16:09
Occidental Petroleum Corp. US6745991058 52,39
51,62
51,73
-1,47%
-0,77
15:18:53
Old Dominion Freight Line Inc. US6795801009 176,00
175,66
178,26
-0,19%
-0,34
15:18:56
Omnicom Group Inc. US6819191064 61,80
61,68
62,66
-0,19%
-0,12
15:18:56
ONEOK Inc (New) US6826801036 80,36
81,40
82,04
1,29%
1,04
11:10:53
Oracle Corp. US68389X1054 156,66
156,78
156,14
0,08%
0,12
14:50:49
Organon & Company US68622V1061 11,52
11,54
11,59
0,17%
0,02
15:18:41
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,50
60,50
61,70
-1,63%
-1,00
10:48:26
Paccar Inc. US6937181088 94,04
93,83
95,07
-0,22%
-0,21
09:57:28
Packaging Corp. of America US6951561090 178,05
176,35
180,10
-0,95%
-1,70
07:34:48
Palantir US69608A1088 116,40
115,98
115,76
-0,36%
-0,42
14:40:06
Palo Alto Networks Inc US6974351057 208,25
205,45
205,00
-1,34%
-2,80
13:48:57
Parker Hannifin Corp. US7010941042 725,20
737,60
742,40
1,71%
12,40
15:20:14
Paychex Inc. US7043261079 83,16
81,24
81,58
-2,31%
-1,92
15:20:07
PayPal Inc US70450Y1038 37,89
37,86
37,88
-0,08%
-0,03
15:18:37
Pentair PLC IE00BLS09M33 61,90
62,02
62,60
0,19%
0,12
15:18:56
PepsiCo Inc. US7134481081 130,34
129,38
129,64
-0,74%
-0,96
12:49:54
PerkinElmer Inc. US7140461093 82,44
82,58
83,38
0,17%
0,14
15:20:03
Perrigo Company PLC IE00BGH1M568 9,20
9,15
9,22
-0,52%
-0,05
15:18:46
Pfizer Inc. US7170811035 22,06
22,20
22,19
0,63%
0,14
14:16:28
Philip Morris Inc. US7181721090 164,26
163,80
165,44
-0,28%
-0,46
15:15:56
Phillips 66 US7185461040 154,10
155,70
157,95
1,04%
1,60
15:20:13
Pinnacle West Capital Corp. US7234841010 87,28
87,14
88,44
-0,16%
-0,14
15:17:09
PNC Financial Services Group Inc. US6934751057 183,00
183,00
187,00
0,00%
0,00
15:18:36
Pool Corp. US73278L1052 153,70
153,40
155,60
-0,20%
-0,30
15:18:41
PPG Industries Inc. US6935061076 87,44
87,04
89,02
-0,46%
-0,40
15:19:35
PPL Corp. US69351T1060 30,11
30,38
30,77
0,90%
0,27
15:19:34
Principal Financial Group Inc. US74251V1026 87,00
87,00
88,00
0,00%
0,00
15:16:31
Procter & Gamble Co. US7427181091 121,80
122,20
122,14
0,33%
0,40
11:07:10
Progressive Corp. US7433151039 176,50
170,05
175,00
-3,65%
-6,45
15:20:19
Prologis Inc. US74340W1036 122,05
122,70
123,65
0,53%
0,65
15:17:54
Prudential Financial Inc. US7443201022 86,98
87,50
87,80
0,60%
0,52
09:12:37
PTC Inc US69370C1009 124,00
124,00
125,00
0,00%
0,00
15:19:42
Public Service Enterprise Group Inc. US7445731067 65,44
67,34
68,64
2,90%
1,90
15:17:41
Public Storage US74460D1090 256,20
256,20
258,70
0,00%
0,00
15:18:49
PulteGroup Inc US7458671010 95,48
95,96
96,60
0,50%
0,48
15:20:12
Qorvo Inc US74736K1016 81,32
81,72
82,52
0,49%
0,40
15:18:41
QUALCOMM Inc. US7475251036 169,56
173,26
172,84
2,18%
3,70
15:00:29
Quanta Services Inc. US74762E1029 616,00
619,80
623,80
0,62%
3,80
09:35:31
Quest Diagnostics Inc. US74834L1008 163,90
163,95
165,55
0,03%
0,05
15:18:41
Ralph Lauren Corp (A) US7512121010 275,40
275,30
277,10
-0,04%
-0,10
15:19:27
Raymond James Financial Inc. US7547301090 130,00
129,40
131,95
-0,46%
-0,60
15:18:41
Raytheon Technologies Corp US75513E1010 151,65
150,35
150,95
-0,86%
-1,30
09:58:44
Realty Income Corp. US7561091049 53,55
53,55
53,60
0,00%
0,00
15:07:25
Regency Centers Corp. US7588491032 66,50
66,50
67,00
0,00%
0,00
15:19:53
Regeneron Pharmaceuticals Inc. US75886F1075 543,90
544,00
548,40
0,02%
0,10
09:32:28
Regions Financial Corp. US7591EP1005 23,06
23,06
23,39
0,00%
0,00
15:18:41
Republic Services Inc. US7607591002 185,50
185,35
186,60
-0,08%
-0,15
15:17:34
ResMed Inc. US7611521078 174,55
179,20
180,95
2,66%
4,65
15:18:41
Robert Half US7703231032 22,19
21,98
22,39
-0,95%
-0,21
15:17:52
Robinhood US7707001027 64,11
64,79
64,78
1,06%
0,68
13:42:05
Rockwell Automation Inc. US7739031091 363,20
365,80
367,50
0,72%
2,60
15:20:12
Rollins IncShs US7757111049 46,54
46,17
46,86
-0,80%
-0,37
15:18:57
Roper Technolgies Inc. US7766961061 283,10
284,40
283,30
0,46%
1,30
08:27:13
Ross Stores Inc. US7782961038 180,70
184,74
185,54
2,24%
4,04
15:20:07
Royal Caribbean Cruises Ltd. LR0008862868 211,80
216,30
211,80
2,12%
4,50
12:49:47
S&P Global Inc US78409V1044 360,50
352,50
355,20
-2,22%
-8,00
13:33:37
Salesforce US79466L3024 154,96
152,44
152,86
-1,63%
-2,52
15:08:33
SBA Communications REIT (A) US78410G1040 178,00
179,00
180,00
0,56%
1,00
15:16:23
Schlumberger N.V. (Ltd.) AN8068571086 49,17
48,81
49,13
-0,73%
-0,36
12:37:06
Seagate Technology IE00BKVD2N49 634,00
652,00
652,00
2,84%
18,00
15:13:12
Sempra Energy US8168511090 77,18
78,62
79,40
1,87%
1,44
15:18:41
ServiceNow Inc US81762P1021 87,50
86,66
86,62
-0,96%
-0,84
15:09:51
Sherwin-Williams Co. US8243481061 257,20
259,10
260,10
0,74%
1,90
10:17:20
Simon Property Group Inc. US8288061091 172,85
172,65
174,65
-0,12%
-0,20
11:02:37
Skyworks Solutions Inc. US83088M1027 52,60
61,14
61,48
16,24%
8,54
15:20:04
Snap-On Inc. US8330341012 309,00
308,00
310,80
-0,32%
-1,00
15:18:41
Southern Co. US8425871071 81,48
80,36
81,52
-1,37%
-1,12
15:16:56
Southwest Airlines Co. US8447411088 32,14
32,49
32,72
1,09%
0,35
15:17:59
Stanley Black & Decker Inc US8545021011 63,54
63,78
64,02
0,38%
0,24
12:26:18
Starbucks Corp. US8552441094 92,54
91,40
91,91
-1,23%
-1,14
09:37:22
State Street Corp. US8574771031 129,85
130,25
130,85
0,31%
0,40
15:18:41
STERIS PLC Registered Shs IE00BFY8C754 184,60
181,50
189,40
-1,68%
-3,10
15:15:45
Stryker Corp. US8636671013 273,30
275,00
275,70
0,62%
1,70
14:10:30
Super Micro Computer Inc US86800U3023 25,92
26,92
27,02
3,86%
1,00
12:29:41
Synchrony Financial US87165B1035 59,68
59,72
60,30
0,07%
0,04
15:17:37
Synopsys Inc. US8716071076 425,00
418,00
418,00
-1,65%
-7,00
15:08:49
Sysco Corp. US8718291078 65,28
64,74
65,38
-0,83%
-0,54
15:18:41
T. Rowe Price Group Inc. US74144T1088 87,45
87,74
88,52
0,33%
0,29
15:18:41
Take Two US8740541094 203,00
205,80
204,40
1,38%
2,80
13:42:11
Tapestry US8760301072 112,60
113,45
114,35
0,75%
0,85
15:18:41
Target Corp. US87612E1064 109,80
111,60
105,00
1,64%
1,80
14:15:06
TE Connectivity Ltd. IE000IVNQZ81 169,00
172,00
173,00
1,78%
3,00
13:03:26
Teledyne Technologies Inc. US8793601050 523,00
523,00
527,00
0,00%
0,00
15:17:46
Teradyne Inc. US8807701029 268,00
285,55
285,60
6,55%
17,55
15:01:40
Tesla US88160R1014 347,60
352,45
352,55
1,40%
4,85
15:12:05
Texas Instruments Inc. (TI) US8825081040 261,50
262,65
263,85
0,44%
1,15
15:20:02
Texas Pacific Land Corp Registered Shs US88262P1021 339,60
339,00
342,20
-0,18%
-0,60
15:20:01
Textron Inc. US8832031012 76,32
76,52
77,12
0,26%
0,20
15:18:55
The Cigna Group Registered Shs US1255231003 250,70
246,80
249,50
-1,56%
-3,90
15:20:17
The Mosaic Co US61945C1036 18,57
18,41
18,62
-0,89%
-0,17
09:20:16
The Trade Desk Inc (A) US88339J1051 18,24
18,27
18,21
0,16%
0,03
13:58:05
Thermo Fisher Scientific Inc US8835561023 381,40
386,40
389,00
1,31%
5,00
15:20:07
TJX Cos. Inc. US8725401090 131,00
133,50
135,00
1,91%
2,50
15:20:14
T-Mobile US US8725901040 166,88
165,96
166,54
-0,55%
-0,92
15:18:41
Tractor Supply Co. US8923561067 26,75
27,22
27,22
1,76%
0,47
14:26:45
Trane Technologies PLC IE00BK9ZQ967 385,60
388,80
389,30
0,83%
3,20
09:46:35
TransDigm Group IncShs US8936411003 1 023,00
1 014,00
1 026,00
-0,88%
-9,00
15:18:42
Travelers Inc (Travelers Companies) US89417E1091 263,90
263,40
265,90
-0,19%
-0,50
15:17:09
Trimble Navigation US8962391004 46,82
47,12
47,57
0,64%
0,30
15:18:42
Truist Financial Corporation US89832Q1094 40,18
40,32
40,60
0,35%
0,14
15:19:34
Tyler Technologies Inc. US9022521051 277,80
275,80
279,80
-0,72%
-2,00
15:18:42
Tyson Foods Inc. US9024941034 57,04
56,82
57,68
-0,39%
-0,22
15:18:41
U.S. Bancorp US9029733048 45,84
46,08
46,21
0,52%
0,24
15:19:57
Uber US90353T1007 64,38
64,07
63,99
-0,48%
-0,31
13:23:37
UDR Inc US9026531049 32,21
32,22
32,43
0,03%
0,01
15:18:41
Ulta Beauty Inc Registered Shs US90384S3031 414,90
414,60
418,70
-0,07%
-0,30
15:20:00
Under Armour Inc When Issued US9043112062 4,30
4,28
4,34
-0,46%
-0,02
15:17:48
Under Armour Inc. US9043111072 4,35
4,38
4,50
0,69%
0,03
14:55:28
Union Pacific Corp. US9078181081 233,90
233,10
235,60
-0,34%
-0,80
15:18:31
United Airlines Holdings Inc Registered Shs US9100471096 76,80
77,80
78,40
1,30%
1,00
15:18:47
United Parcel Service Inc. (UPS) US9113121068 83,28
83,56
83,78
0,34%
0,28
15:19:10
United Rentals Inc. US9113631090 788,40
800,20
807,60
1,50%
11,80
15:19:39
UnitedHealth Inc. US91324P1021 337,40
334,00
335,40
-1,01%
-3,40
12:32:00
Universal Health Services Inc. US9139031002 143,00
143,00
145,00
0,00%
0,00
15:16:57
Unum Group US91529Y1064 70,68
70,42
71,82
-0,37%
-0,26
15:15:37
V.F. Corp. US9182041080 14,38
14,73
14,49
2,47%
0,36
15:09:07
Valero Energy Corp. US91913Y1001 226,30
224,10
227,00
-0,97%
-2,20
15:19:06
Ventas Inc. US92276F1003 75,98
76,08
76,82
0,13%
0,10
15:18:41
VeriSign Inc. US92343E1029 260,80
259,20
265,20
-0,61%
-1,60
15:18:16
Verisk Analytics Inc (A) US92345Y1064 146,00
147,00
149,00
0,68%
1,00
15:18:23
Verizon Inc. US92343V1044 40,83
40,87
41,10
0,10%
0,04
11:40:04
Vertex Pharmaceuticals Inc. US92532F1003 373,85
375,05
377,80
0,32%
1,20
15:20:12
Vertiv Holdings US92537N1081 277,20
286,90
285,70
3,50%
9,70
11:52:29
Viatris Inc Registered Shs US92556V1061 13,83
13,89
14,09
0,43%
0,06
15:18:23
Visa Inc. US92826C8394 284,15
283,80
285,35
-0,12%
-0,35
07:52:10
Vulcan Materials Co. US9291601097 223,30
224,10
229,00
0,36%
0,80
15:20:08
W. R. Berkley Corp. US0844231029 58,90
58,76
59,60
-0,24%
-0,14
15:20:02
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 221,00
221,20
223,70
0,09%
0,20
15:18:42
Walmart US9311421039 115,56
115,10
115,46
-0,40%
-0,46
15:19:51
Walt Disney US2546871060 87,84
88,22
88,38
0,43%
0,38
15:17:57
Waste Management Inc. US94106L1098 193,25
192,20
192,50
-0,54%
-1,05
15:19:10
Waters Corp. US9418481035 287,20
286,40
290,40
-0,28%
-0,80
15:18:42
WEC Energy Group Inc US92939U1060 96,00
96,00
97,00
0,00%
0,00
15:19:57
Wells Fargo & Co. US9497461015 63,97
64,38
64,61
0,64%
0,41
15:20:08
Welltower Inc US95040Q1040 187,75
188,05
189,60
0,16%
0,30
15:18:49
West Pharmaceutical Services Inc. US9553061055 261,70
262,00
266,90
0,11%
0,30
15:19:32
Western Digital Corp. US9581021055 393,95
404,35
404,80
2,64%
10,40
15:12:43
Western Union Company US9598021098 7,29
7,16
7,26
-1,87%
-0,14
13:30:41
Weyerhaeuser Co. US9621661043 19,74
19,82
20,11
0,41%
0,08
15:17:25
Williams Companies Inc. US9694571004 68,28
68,14
68,96
-0,21%
-0,14
10:19:54
Williams-Sonoma Inc. US9699041011 147,90
148,15
149,20
0,17%
0,25
15:20:01
Willis Towers Watson PLC IE00BDB6Q211 220,60
218,90
219,60
-0,77%
-1,70
15:18:41
Wynn Resorts Ltd. US9831341071 81,53
81,74
82,40
0,26%
0,21
15:19:39
Xcel Energy Inc. US98389B1008 66,50
68,50
69,00
3,01%
2,00
15:18:47
Xylem Inc. US98419M1009 90,77
91,43
92,35
0,73%
0,66
12:56:03
YUM! Brands Inc. US9884981013 131,05
131,05
132,15
0,00%
0,00
13:21:21
Zebra Technologies Corp. US9892071054 216,00
214,00
217,00
-0,93%
-2,00
15:17:04
Zimmer Biomet US98956P1021 74,04
73,90
74,20
-0,19%
-0,14
15:19:55
Zoetis Inc (A) US98978V1035 68,18
68,02
68,60
-0,23%
-0,16
15:19:32

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