S&P 500

7 488,18
-49,25
-0,65 %
<
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)

7 488,18
Punkte
Kurszeit
15:01:25
 Vortag*
+/-
-49,25
 %
-0,65 %

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 137,60
139,30
140,05
1,24%
1,70
14:59:49
A.O. Smith Corp. US8318652091 54,46
54,56
55,10
0,18%
0,10
15:01:07
Abbott Laboratories US0028241000 83,70
84,42
84,44
0,86%
0,72
13:52:29
AbbVie Inc US00287Y1091 228,00
225,80
226,50
-0,96%
-2,20
14:19:33
Accenture plc IE00B4BNMY34 120,05
121,55
122,45
1,25%
1,50
14:38:45
Adobe Inc. US00724F1012 190,46
191,28
192,06
0,43%
0,82
13:11:12
Advance Auto Parts Inc. US00751Y1064 49,34
49,50
49,88
0,32%
0,16
14:57:08
AES Corp. US00130H1059 12,70
12,71
12,79
0,08%
0,01
14:58:25
Aflac Inc US0010551028 104,70
106,65
106,00
1,86%
1,95
07:56:28
Agilent Technologies Inc. US00846U1016 114,05
114,30
115,05
0,22%
0,25
14:57:46
Air Products and Chemicals Inc. US0091581068 270,10
269,40
271,10
-0,26%
-0,70
14:57:47
Airbnb US0090661010 130,06
129,50
130,02
-0,43%
-0,56
14:56:48
Akamai Inc. US00971T1016 98,40
99,17
98,91
0,78%
0,77
13:45:25
Alaska Air Group Inc. US0116591092 43,96
44,08
44,24
0,27%
0,12
14:59:57
Albemarle Corp. US0126531013 117,15
115,45
115,85
-1,45%
-1,70
10:24:28
Alexandria Real Estate Equities Inc. US0152711091 43,65
43,73
43,67
0,18%
0,08
09:24:21
Align Technology Inc. US0162551016 163,25
163,30
164,55
0,03%
0,05
15:01:24
Allegion PLC IE00BFRT3W74 122,35
122,65
124,25
0,25%
0,30
14:58:24
Alliant Energy Corp. US0188021085 66,82
66,45
67,52
-0,55%
-0,37
14:56:37
Allstate Corp. US0200021014 216,90
217,80
219,10
0,41%
0,90
14:58:38
Alphabet A (ex Google) US02079K3059 321,35
320,75
321,20
-0,19%
-0,60
14:19:41
Alphabet C (ex Google) US02079K1079 318,80
319,30
319,95
0,16%
0,50
14:45:07
Altria Inc. US02209S1033 62,62
63,28
63,82
1,05%
0,66
15:01:24
Amazon US0231351067 213,45
216,85
214,95
1,59%
3,40
12:32:14
AMD (Advanced Micro Devices) Inc. US0079031078 483,55
462,55
462,20
-4,34%
-21,00
14:50:19
Ameren Corp. US0236081024 98,66
98,42
98,90
-0,24%
-0,24
14:57:45
American Electric Power Co. Inc. US0255371017 118,74
118,90
120,66
0,13%
0,16
14:58:38
American Express Co. US0258161092 311,20
313,60
313,60
0,77%
2,40
10:05:22
American International Group (AIG) Inc. US0268747849 70,12
70,46
71,26
0,48%
0,34
15:00:53
American Tower Corp. US03027X1000 141,75
141,85
142,90
0,07%
0,10
15:00:45
American Water Works Co Inc US0304201033 116,60
116,40
117,00
-0,17%
-0,20
14:57:45
Ameriprise Financial Inc US03076C1062 443,10
443,80
446,50
0,16%
0,70
15:00:53
Ametek Inc. US0311001004 207,10
206,70
209,20
-0,19%
-0,40
14:56:07
Amgen Inc. US0311621009 316,70
325,00
326,10
2,62%
8,30
14:57:21
Amphenol Corp. US0320951017 146,28
144,00
144,30
-1,56%
-2,28
14:13:12
Analog Devices Inc. US0326541051 342,10
328,45
329,75
-3,99%
-13,65
14:56:07
Aon PLC Registered Shs IE00BLP1HW54 311,30
311,90
314,80
0,19%
0,60
14:56:28
APA Corporation Registered Shs US03743Q1085 28,29
28,42
28,81
0,46%
0,13
14:59:20
Apple Inc. US0378331005 273,30
275,75
275,65
0,90%
2,45
14:20:42
Applied Materials Inc. US0382221051 519,60
484,65
485,50
-6,73%
-34,95
14:34:54
AppLovin Corp US03831W1080 473,80
476,55
479,50
0,58%
2,75
14:39:30
Archer Daniels Midland Co. (ADM) US0394831020 68,18
68,32
68,82
0,21%
0,14
15:01:23
Arista Networks Inc Registered Shs US0404132054 150,64
148,72
148,72
-1,27%
-1,92
14:48:47
Arthur J. Gallagher & Co. US3635761097 218,10
218,80
220,40
0,32%
0,70
15:01:23
Assurant IncShs US04621X1081 243,80
244,80
245,80
0,41%
1,00
14:55:54
AT&T Inc. (AT & T Inc.) US00206R1023 17,99
18,04
18,19
0,26%
0,05
09:49:46
Atmos Energy Corp. US0495601058 151,65
151,70
152,70
0,03%
0,05
15:00:09
Autodesk Inc. US0527691069 182,06
183,82
184,30
0,97%
1,76
14:57:30
Automatic Data Processing Inc. US0530151036 209,50
209,85
211,90
0,17%
0,35
14:56:13
AutoZone Inc. US0533321024 2 582,00
2 594,00
2 612,00
0,46%
12,00
14:59:34
AvalonBay Communities Inc. US0534841012 170,00
169,80
171,40
-0,12%
-0,20
14:58:37
Avery Dennison Corp. US0536111091 143,85
144,75
146,50
0,63%
0,90
14:58:02
Baker Hughes Inc. US05722G1004 46,50
46,89
47,24
0,84%
0,39
15:00:01
Ball Corp. US0584981064 54,88
54,90
55,54
0,04%
0,02
14:56:58
Bank of America Corp. US0605051046 52,35
52,86
52,83
0,97%
0,51
13:23:08
Bank of New York Mellon US0640581007 131,00
132,00
132,00
0,76%
1,00
12:34:38
Bath & Body Works US0708301041 19,11
19,14
19,41
0,16%
0,03
15:01:20
Baxter International Inc. US0718131099 19,91
20,20
20,24
1,46%
0,29
09:14:13
Becton, Dickinson & Co. (BD) US0758871091 135,90
136,05
137,15
0,11%
0,15
15:00:39
Berkshire Hathaway Inc. B US0846707026 443,20
445,50
445,60
0,52%
2,30
14:52:08
Best Buy Co. Inc. US0865161014 68,92
68,16
68,64
-1,10%
-0,76
14:56:36
Biogen Inc US09062X1037 190,04
184,68
184,64
-2,82%
-5,36
14:09:50
Bio-Techne Corp US09073M1045 61,80
61,76
62,96
-0,06%
-0,04
14:57:50
BlackRock Inc Registered Shs US09290D1019 877,00
882,00
885,80
0,57%
5,00
12:38:11
Blackstone US09260D1072 108,60
107,90
108,90
-0,64%
-0,70
14:56:16
Block (ex Square) US8522341036 68,80
68,75
69,25
-0,07%
-0,05
14:56:54
Boeing Co. US0970231058 204,95
204,05
205,35
-0,44%
-0,90
07:30:32
Booking Holdings US09857L1089 158,45
159,25
159,95
0,50%
0,80
13:54:46
Boston Properties Inc. US1011211018 60,96
61,20
61,48
0,39%
0,24
14:57:08
Boston Scientific Corp. US1011371077 39,32
39,37
39,50
0,13%
0,05
14:57:19
Bristol-Myers Squibb Co. US1101221083 50,59
50,01
49,99
-1,15%
-0,58
07:38:39
Broadcom US11135F1012 326,90
319,40
318,70
-2,29%
-7,50
14:29:52
Broadridge Financial Solutions IncShs US11133T1034 126,40
127,90
131,00
1,19%
1,50
14:56:18
Brown-Forman Corp. (B) US1156372096 22,44
22,66
23,12
0,98%
0,22
14:57:23
C.H. Robinson Worldwide Inc. US12541W2098 164,65
163,80
165,10
-0,52%
-0,85
15:00:04
Cadence Design Systems Inc. US1273871087 328,80
331,65
333,15
0,87%
2,85
14:58:39
Capital One Financial Corp. US14040H1059 179,40
180,45
182,30
0,59%
1,05
14:57:00
Cardinal Health Inc. US14149Y1082 205,20
207,90
208,20
1,32%
2,70
08:40:33
CarMax Inc. US1431301027 43,76
43,56
44,07
-0,46%
-0,20
15:00:58
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 60,90
61,14
61,36
0,39%
0,24
14:55:37
Carvana Co Registered Shs -A- US1468691027 59,64
61,49
61,86
3,10%
1,85
15:01:20
Casey's General Stores Inc US1475281036 694,20
702,20
713,40
1,15%
8,00
14:58:03
Caterpillar Inc. US1491231015 838,80
832,80
833,60
-0,72%
-6,00
14:25:08
CBOE Holdings Inc US12503M1080 212,60
212,80
217,60
0,09%
0,20
15:01:20
CBRE Group Inc. (A) US12504L1098 123,05
122,10
123,55
-0,77%
-0,95
14:58:59
CDW Corp (New) US12514G1085 117,15
117,60
118,05
0,38%
0,45
15:01:15
Cencora US03073E1055 260,80
261,00
263,00
0,08%
0,20
14:56:29
Centene Corp. US15135B1017 57,38
57,94
58,58
0,98%
0,56
13:30:56
CenterPoint Energy Inc. US15189T1079 38,35
38,03
38,66
-0,83%
-0,32
14:56:33
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 98,74
99,64
100,80
0,91%
0,90
14:57:43
Charles River Laboratories International Inc. US1598641074 202,10
201,20
202,60
-0,45%
-0,90
15:01:13
Charles Schwab US8085131055 87,72
88,04
88,38
0,36%
0,32
14:58:38
Charter Inc (A) (Charter Communications) US16119P1084 120,16
119,62
119,44
-0,45%
-0,54
11:31:21
Chevron Corp. US1667641005 147,36
147,58
148,46
0,15%
0,22
10:11:59
Chipotle Mexican Grill Inc. US1696561059 29,45
29,95
29,90
1,70%
0,50
11:06:44
Chubb Ltd CH0044328745 311,20
306,60
309,80
-1,48%
-4,60
15:00:46
Church & Dwight Co. Inc. US1713401024 85,00
85,62
86,12
0,73%
0,62
14:56:17
Cincinnati Financial Corp. US1720621010 163,90
166,25
167,00
1,43%
2,35
14:59:17
Cintas Corp. US1729081059 156,90
156,26
157,18
-0,41%
-0,64
14:58:43
Cisco Inc. US17275R1023 100,08
98,90
100,04
-1,18%
-1,18
13:30:12
Citigroup Inc. US1729674242 125,50
127,28
127,40
1,42%
1,78
14:41:04
Citizens Financial Group Inc US1746101054 62,00
63,24
63,84
2,00%
1,24
14:56:38
Clorox US1890541097 84,74
85,70
86,22
1,13%
0,96
14:58:38
CME Group Inc (A) US12572Q1058 205,35
206,25
207,25
0,44%
0,90
14:58:12
CMS Energy Corp. US1258961002 66,88
66,58
66,86
-0,45%
-0,30
14:56:27
Coca-Cola Co. US1912161007 72,76
73,27
73,48
0,70%
0,51
07:51:58
Cognizant Corp. US1924461023 36,47
36,50
36,68
0,07%
0,03
15:01:14
Coherent Corp. US19247G1076 301,60
289,10
281,00
-4,14%
-12,50
09:48:04
Coinbase US19260Q1076 147,16
147,42
147,48
0,18%
0,26
14:35:12
Colgate-Palmolive Co. US1941621039 83,00
82,26
82,60
-0,89%
-0,74
14:57:29
Comcast Corp. (Class A) US20030N1019 20,40
20,63
20,67
1,13%
0,23
12:26:56
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 563,00
1 550,00
1 545,00
-0,83%
-13,00
12:23:31
ConAgra Foods Inc. US2058871029 12,55
12,14
12,24
-3,31%
-0,42
11:08:16
ConocoPhillips US20825C1045 90,86
91,55
91,99
0,76%
0,69
15:00:45
Consolidated Edison Inc. US2091151041 97,64
98,62
98,18
1,00%
0,98
14:59:29
Constellation Brands Inc (A) US21036P1084 113,50
115,50
116,00
1,76%
2,00
14:59:07
Copart Inc. US2172041061 25,89
25,78
25,88
-0,42%
-0,11
11:22:25
Corning Inc. US2193501051 169,28
164,78
164,04
-2,66%
-4,50
14:07:26
Corteva Inc Registered Shs When Issued US22052L1044 75,46
76,22
76,66
1,01%
0,76
14:56:54
CoStar Group Inc. US22160N1090 25,11
25,23
25,53
0,48%
0,12
15:00:39
Costco Wholesale Corp. US22160K1051 828,30
834,00
839,70
0,69%
5,70
11:07:48
CRH plc IE0001827041 94,38
92,52
93,32
-1,97%
-1,86
14:59:11
Crown Castle Corp US22822V1017 65,00
65,00
66,00
0,00%
0,00
12:43:05
CSX Corp. US1264081035 42,60
42,71
43,00
0,25%
0,11
14:57:25
Cummins Inc. US2310211063 593,80
589,80
596,80
-0,67%
-4,00
14:56:45
CVS Health Corp US1266501006 89,32
89,68
90,16
0,40%
0,36
14:58:06
D.R. Horton Inc. US23331A1097 136,80
137,70
140,10
0,66%
0,90
15:00:57
Danaher Corp. US2358511028 169,60
171,45
171,95
1,09%
1,85
14:57:19
Darden Restaurants Inc. US2371941053 177,35
176,60
177,95
-0,42%
-0,75
15:00:26
Datadog Inc Registered Shs -A- US23804L1035 225,50
226,50
228,00
0,44%
1,00
14:57:19
DaVita Inc Registered Shs US23918K1088 205,80
204,70
206,70
-0,53%
-1,10
09:47:16
Deckers Outdoor Corp. US2435371073 90,62
92,34
93,48
1,90%
1,72
14:58:27
Deere & Co. (John Deere) US2441991054 542,00
555,60
556,80
2,51%
13,60
15:00:45
Dell Technologies US24703L2025 356,60
351,40
351,15
-1,46%
-5,20
14:49:24
Delta Air Lines Inc. US2473617023 81,01
80,26
80,49
-0,93%
-0,75
14:59:41
DENTSPLY SIRONA Inc US24906P1093 10,55
10,59
10,74
0,33%
0,04
10:09:41
Devon Energy Corp. US25179M1036 35,11
35,64
35,66
1,51%
0,53
13:41:10
DexCom Inc. US2521311074 63,00
63,60
63,60
0,95%
0,60
09:29:19
Diamondback Energy Inc US25278X1090 151,70
152,88
153,82
0,78%
1,18
14:58:17
Digital Realty Trust Inc. US2538681030 152,65
150,90
152,90
-1,15%
-1,75
11:05:07
Dollar General Corporation US2566771059 101,60
101,20
102,25
-0,39%
-0,40
14:58:31
Dollar Tree Inc US2567461080 106,12
106,08
106,92
-0,04%
-0,04
15:00:39
Dominion Energy Inc. US25746U1097 60,98
60,20
61,12
-1,28%
-0,78
15:01:27
Domino's Pizza Inc. US25754A2015 266,00
267,00
271,00
0,38%
1,00
14:56:44
DoorDash US25809K1051 170,12
164,70
167,12
-3,19%
-5,42
07:30:01
Dover Corp. US2600031080 187,45
187,00
187,75
-0,24%
-0,45
14:58:32
Dow Inc US2605571031 24,72
23,98
24,17
-2,99%
-0,74
08:30:08
DTE Energy Co. US2333311072 132,10
131,60
132,85
-0,38%
-0,50
14:56:27
Duke Energy Corp US26441C2044 113,90
110,80
111,05
-2,72%
-3,10
15:00:43
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,76
8,84
8,89
0,86%
0,08
14:58:22
Eastman Chemical Company US2774321002 60,64
60,32
60,78
-0,53%
-0,32
14:57:08
Eaton Corporation Public Limited Company IE00B8KQN827 362,60
358,00
356,90
-1,27%
-4,60
12:53:16
eBay Inc. US2786421030 99,12
98,93
98,99
-0,19%
-0,19
14:58:01
EchoStar Corp (A) US2787681061 89,01
86,53
86,94
-2,79%
-2,48
14:58:01
Ecolab Inc. US2788651006 247,10
247,90
249,90
0,32%
0,80
11:54:10
Edison International US2810201077 65,34
64,42
65,14
-1,41%
-0,92
14:59:08
Edwards Lifesciences Corp. US28176E1082 81,90
82,94
83,58
1,27%
1,04
15:00:39
Electronic Arts Inc. US2855121099 179,00
179,50
180,00
0,28%
0,50
14:59:59
Elevance Health Inc Registered Shs US0367521038 356,40
355,80
360,90
-0,17%
-0,60
14:58:42
Eli Lilly US5324571083 1 054,40
1 060,40
1 074,80
0,57%
6,00
11:18:27
EMCOR Group Inc. US29084Q1004 692,00
684,60
689,40
-1,07%
-7,40
11:06:55
Emerson Electric Co. US2910111044 123,60
124,15
124,95
0,44%
0,55
15:00:33
Entergy Corp. US29364G1031 99,32
99,46
100,25
0,14%
0,14
14:57:45
EOG Resources Inc. US26875P1012 112,95
113,70
115,50
0,66%
0,75
15:00:47
Equifax Inc. US2944291051 150,05
150,25
151,45
0,13%
0,20
14:56:37
Equinix Inc US29444U7000 873,80
868,60
871,80
-0,60%
-5,20
14:58:32
Equity Residential US29476L1070 61,02
60,88
61,90
-0,23%
-0,14
14:56:36
Erie Indemnity Co. US29530P1021 224,00
220,00
224,00
-1,79%
-4,00
14:57:07
Essex Property Trust US2971781057 259,80
260,40
262,40
0,23%
0,60
14:56:24
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 73,86
74,50
75,34
0,87%
0,64
14:58:39
Everest Reinsurance Group Ltd. BMG3223R1088 325,60
325,00
328,20
-0,18%
-0,60
14:57:10
Evergy Inc Registered Shs US30034W1062 75,00
76,00
77,00
1,33%
1,00
14:56:17
Eversource Energy US30040W1080 63,50
63,00
64,00
-0,79%
-0,50
14:59:51
Exelon Corp. US30161N1019 40,95
40,98
41,32
0,09%
0,04
14:56:50
Expand Energy US1651677353 77,54
77,76
78,30
0,28%
0,22
15:01:21
Expedia Inc. US30212P3038 233,05
234,05
235,45
0,43%
1,00
14:59:34
Expeditors International of Washington Inc. US3021301094 144,65
143,80
145,20
-0,59%
-0,85
14:59:27
Extra Space Storage Inc. US30225T1025 127,50
127,65
129,15
0,12%
0,15
15:00:44
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 372,00
360,90
364,40
-2,98%
-11,10
15:01:21
Fastenal Co. US3119001044 42,57
42,33
42,55
-0,55%
-0,24
14:58:37
FedEx Corp. US31428X1063 270,90
270,60
272,10
-0,11%
-0,30
15:01:22
Fidelity National Information Services IncShs US31620M1062 35,67
36,04
36,47
1,04%
0,37
15:01:14
Fifth Third Bancorp US3167731005 50,27
50,25
51,23
-0,04%
-0,02
14:58:37
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,91
41,45
42,13
-1,10%
-0,46
15:00:39
Fiserv Inc. US3377381088 45,20
47,45
47,70
4,98%
2,25
14:48:31
Flex Ltd Registered Shs SG9999000020 126,46
117,46
118,46
-7,12%
-9,00
14:59:29
Ford Motor Co. US3453708600 12,09
12,11
12,15
0,17%
0,02
15:01:26
Fortinet Inc US34959E1091 140,92
143,40
143,08
1,76%
2,48
11:35:48
Fortive Corp When Issued US34959J1088 55,48
55,84
55,80
0,65%
0,36
08:31:35
Fortune Brands Home & Security Inc. US34964C1062 45,00
44,80
45,60
-0,44%
-0,20
14:57:37
Fox Corp (ex 21st Century Fox) US35137L1052 48,06
48,35
48,90
0,59%
0,29
14:57:29
Fox Corp B US35137L2043 43,40
43,60
44,20
0,46%
0,20
14:56:50
Franklin Resources Inc. US3546131018 30,48
29,95
30,19
-1,74%
-0,53
14:57:08
Freeport-McMoRan Inc US35671D8570 52,94
53,17
52,86
0,43%
0,23
10:16:10
Gap Inc. US3647601083 16,90
16,95
17,03
0,30%
0,05
14:56:22
Garmin Ltd. CH0114405324 208,70
213,50
216,70
2,30%
4,80
13:09:40
Gartner Inc. US3666511072 118,10
118,80
119,50
0,59%
0,70
14:56:50
GE Aerospace (ex General Electric) US3696043013 331,00
330,95
331,55
-0,02%
-0,05
12:22:10
GE HealthCare Technologies US36266G1076 56,56
56,80
57,49
0,42%
0,24
14:58:24
Generac Holdings Inc US3687361044 223,80
222,10
224,70
-0,76%
-1,70
14:59:11
General Dynamics Corp. US3695501086 328,80
332,50
331,70
1,13%
3,70
14:12:16
General Mills Inc. US3703341046 31,54
31,98
32,11
1,40%
0,44
14:59:56
General Motors US37045V1008 68,19
68,21
68,49
0,03%
0,02
14:57:04
Genuine Parts Co. US3724601055 112,35
112,45
113,20
0,09%
0,10
15:00:39
Gilead Sciences Inc. US3755581036 116,48
113,98
114,86
-2,15%
-2,50
14:56:30
Global Payments Inc. US37940X1028 67,60
68,20
68,60
0,89%
0,60
14:56:44
Globe Life Inc US37959E1029 153,80
154,00
156,50
0,13%
0,20
14:58:18
Goldman Sachs US38141G1040 916,60
927,00
931,00
1,13%
10,40
11:22:53
Grainger Inc., W.W. US3848021040 1 197,00
1 197,00
1 211,00
0,00%
0,00
14:56:10
Halliburton Co. US4062161017 29,13
29,01
29,11
-0,41%
-0,12
14:52:16
Hartford Financial Services Group Inc. US4165151048 120,30
119,35
121,75
-0,79%
-0,95
15:00:39
Hasbro Inc. US4180561072 70,62
68,06
68,54
-3,63%
-2,56
15:00:20
HCA Holdings Inc. US40412C1018 362,90
363,50
370,20
0,17%
0,60
15:01:20
Healthpeak Properties Inc Registered Shs US42250P1030 18,99
18,99
19,17
0,00%
0,00
14:56:13
Henry Schein Inc. US8064071025 75,50
75,00
76,00
-0,66%
-0,50
15:01:24
Hershey Co US4278661081 155,40
155,60
156,30
0,13%
0,20
15:00:55
Hewlett Packard Enterprise Co. US42824C1099 37,40
37,55
37,43
0,40%
0,15
13:55:31
Hilton Worldwide Holdings Inc US43300A2033 296,40
295,20
298,00
-0,40%
-1,20
15:01:20
Home Depot US4370761029 312,65
308,70
309,40
-1,26%
-3,95
15:01:15
Honeywell Aerospace US43849R1059 207,90
210,80
210,80
1,39%
2,90
14:56:16
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,11
21,32
21,45
0,99%
0,21
14:57:49
Host Hotels & Resorts Inc. US44107P1049 20,26
20,31
20,50
0,22%
0,05
15:00:28
Howmet Aerospace US4432011082 243,90
243,60
245,10
-0,12%
-0,30
15:00:45
HP Inc (ex Hewlett-Packard) US40434L1052 19,79
19,67
19,82
-0,58%
-0,12
07:30:11
Humana Inc. US4448591028 340,00
342,00
348,00
0,59%
2,00
15:00:27
Huntington Bancshares Inc. US4461501045 15,43
15,68
15,68
1,65%
0,25
14:59:56
Huntington Ingalls Industries Inc. US4464131063 257,00
258,70
258,60
0,66%
1,70
09:55:58
IBM Corp. (International Business Machines) US4592001014 260,90
264,95
265,85
1,55%
4,05
14:11:59
IDEX Corp. US45167R1041 195,40
194,30
196,20
-0,56%
-1,10
15:01:21
IDEXX Laboratories US45168D1046 493,30
493,30
497,20
0,00%
0,00
15:00:39
Illinois Tool Works Inc. US4523081093 240,00
237,30
242,80
-1,13%
-2,70
07:30:04
Illumina Inc. US4523271090 167,90
167,80
170,16
-0,06%
-0,10
08:13:46
Incyte Corp. US45337C1027 100,70
101,40
101,80
0,70%
0,70
13:07:00
Ingersoll Rand Inc Registered Shs US45687V1061 70,32
70,44
70,98
0,17%
0,12
15:00:32
Intel Corp. US4581401001 107,04
103,20
102,70
-3,59%
-3,84
14:14:18
Interactive Brokers Group Inc US45841N1072 83,00
83,56
83,95
0,67%
0,56
14:56:28
IntercontinentalExchange Group Inc US45866F1049 117,90
117,95
118,95
0,04%
0,05
14:56:16
International Flavors & Fragrances Inc. US4595061015 72,20
72,32
72,36
0,17%
0,12
08:06:58
International Paper Co. US4601461035 33,60
33,40
33,60
-0,60%
-0,20
14:59:49
Intuit Inc. US4612021034 236,50
244,95
244,95
3,57%
8,45
14:58:37
Intuitive Surgical Inc US46120E6023 380,90
383,30
384,60
0,63%
2,40
15:01:19
Invesco Ltd BMG491BT1088 24,25
24,18
24,46
-0,29%
-0,07
14:56:30
Invitation Homes Inc Registered Shs US46187W1071 26,00
26,00
26,40
0,00%
0,00
14:58:14
IPG Photonics CorpShs US44980X1090 91,32
89,62
90,50
-1,86%
-1,70
14:55:59
IQVIA Holdings Inc Registered Shs US46266C1053 180,40
178,65
184,40
-0,97%
-1,75
14:55:44
Iron Mountain Inc US46284V1017 99,54
101,35
101,95
1,82%
1,81
15:01:13
J. M. Smucker Co. US8326964058 97,50
97,52
98,30
0,02%
0,02
14:59:15
J.B. Hunt Transportation Services Inc. US4456581077 247,20
238,00
242,60
-3,72%
-9,20
14:58:24
Jack Henry & Associates Inc. (JHA) US4262811015 127,90
126,95
128,15
-0,74%
-0,95
15:01:23
Johnson & Johnson US4781601046 225,75
228,10
229,95
1,04%
2,35
09:09:37
Johnson Controls International PLC IE00BY7QL619 124,55
123,95
125,75
-0,48%
-0,60
14:58:43
JPMorgan Chase & Co. US46625H1005 295,00
296,40
298,95
0,47%
1,40
09:22:07
KeyCorp US4932671088 20,39
20,50
20,73
0,54%
0,11
14:58:36
Keysight Technologies Inc US49338L1035 284,40
277,90
277,55
-2,29%
-6,50
11:48:26
Kimberly-Clark Corp. US4943681035 99,00
99,76
100,16
0,77%
0,76
13:02:21
Kimco Realty Corp. US49446R1095 21,80
21,80
22,20
0,00%
0,00
14:57:40
Kinder Morgan Inc (P) US49456B1017 27,83
27,67
27,86
-0,57%
-0,16
15:00:02
KLA US4824801009 204,65
191,86
192,34
-6,25%
-12,79
14:47:56
Kraft Heinz Company US5007541064 21,77
21,88
21,99
0,51%
0,11
10:46:24
Kroger US5010441013 51,07
51,32
51,46
0,49%
0,25
15:01:20
L3Harris Technologies US5024311095 263,10
264,80
265,40
0,65%
1,70
12:15:23
Lam Research Corp. US5128073062 305,80
288,75
286,10
-5,58%
-17,05
14:24:20
Las Vegas Sands Corp. US5178341070 40,26
40,72
41,04
1,14%
0,46
14:57:11
Leggett & Platt Inc. US5246601075 10,28
10,33
10,40
0,44%
0,05
14:56:29
Leidos Holdings Inc US5253271028 95,62
95,00
96,14
-0,65%
-0,62
15:00:04
Lennar Corp. US5260571048 76,90
76,54
77,26
-0,47%
-0,36
15:01:04
Linde plc IE000S9YS762 470,40
476,00
476,80
1,19%
5,60
14:05:50
Live Nation Entertainment IncShs US5380341090 160,95
160,10
161,35
-0,53%
-0,85
14:58:02
Lockheed Martin Corp. US5398301094 468,60
472,80
476,60
0,90%
4,20
12:14:32
Loews Corp. US5404241086 101,60
101,75
102,55
0,15%
0,15
15:01:14
Lowe's Companies Inc. US5486611073 196,85
195,80
197,35
-0,53%
-1,05
15:01:25
Lumen Technologies Inc Registered Shs US5502411037 5,83
5,66
5,69
-2,92%
-0,17
15:01:16
Lumentum Holdings Inc US55024U1097 640,00
618,20
614,10
-3,41%
-21,80
13:03:49
Lyondellbasell Industries N.V. NL0009434992 45,95
46,43
47,15
1,04%
0,48
07:51:16
M&T Bank Corp. US55261F1049 209,50
208,50
210,00
-0,48%
-1,00
15:00:04
Marathon Petroleum Corporation US56585A1025 237,10
236,90
239,00
-0,08%
-0,20
14:56:27
Marriott Inc. US5719032022 330,45
333,05
334,25
0,79%
2,60
15:00:45
Marsh & McLennan Cos. Inc. US5717481023 152,65
152,85
154,30
0,13%
0,20
14:57:33
Martin Marietta Materials Inc. US5732841060 528,50
530,00
531,50
0,28%
1,50
14:57:35
Marvell Technology US5738741041 220,25
206,65
206,75
-6,17%
-13,60
14:48:55
Masco Corp. US5745991068 70,50
70,50
71,00
0,00%
0,00
14:56:06
MasterCard Inc. US57636Q1040 466,70
459,90
461,60
-1,46%
-6,80
13:18:44
McCormick & Co. Inc. US5797802064 46,13
45,97
46,40
-0,35%
-0,16
14:55:46
McDonald's Corp. US5801351017 243,40
247,20
247,20
1,56%
3,80
14:53:32
McKesson Corp. US58155Q1031 689,80
683,20
693,60
-0,96%
-6,60
07:44:49
Medtronic PLC IE00BTN1Y115 72,02
73,48
73,48
2,03%
1,46
13:56:12
Merck Co. US58933Y1055 110,44
112,36
112,66
1,74%
1,92
14:30:51
Meta Platforms (ex Facebook) US30303M1027 525,40
529,80
528,20
0,84%
4,40
13:48:33
MetLife Inc. US59156R1086 78,94
78,48
79,36
-0,58%
-0,46
14:58:41
Mettler-Toledo International Inc. US5926881054 1 131,00
1 132,00
1 140,00
0,09%
1,00
15:00:04
MGM Resorts International US5529531015 40,71
40,95
41,27
0,59%
0,24
14:57:08
Microchip Technology Inc. US5950171042 75,47
73,32
73,88
-2,85%
-2,15
14:56:22
Micron Technology Inc. US5951121038 861,50
818,00
817,90
-5,05%
-43,50
14:24:45
Microsoft Corp. US5949181045 338,20
342,70
343,45
1,33%
4,50
14:46:25
Mid-America Apartment Communities IncShs US59522J1034 122,90
123,15
124,05
0,20%
0,25
14:58:42
Moderna Inc US60770K1079 71,73
72,37
72,16
0,89%
0,64
14:17:59
Molson Coors Brewing Company (MCBC) US60871R2094 33,69
34,11
34,38
1,25%
0,42
14:59:40
Mondelez US6092071058 51,61
51,81
52,13
0,39%
0,20
14:57:07
Monolithic Power Systems Inc. US6098391054 1 184,00
1 129,50
1 125,00
-4,60%
-54,50
13:02:23
Monster Beverage Corp US61174X1090 84,72
85,75
85,96
1,22%
1,03
13:21:17
Moody's Corp. US6153691059 434,00
436,00
439,00
0,46%
2,00
14:56:10
Morgan Stanley US6174464486 193,75
195,25
196,00
0,77%
1,50
11:45:02
Motorola Solutions Inc. US6200763075 369,20
369,80
371,30
0,16%
0,60
14:56:29
MSCI US55354G1004 536,40
534,20
536,60
-0,41%
-2,20
14:57:19
Nasdaq Inc US6311031081 73,90
73,90
74,40
0,00%
0,00
14:56:21
NetApp Inc. US64110D1046 141,84
143,04
143,02
0,85%
1,20
14:58:22
Netflix Inc. US64110L1061 66,24
67,26
67,44
1,54%
1,02
14:14:31
Newmont Corporation US6516391066 85,41
85,40
85,30
-0,01%
-0,01
14:43:28
News Corp (B) US65249B2088 26,40
26,00
26,40
-1,52%
-0,40
14:57:58
News Corp LLC US65249B1098 23,20
23,20
23,60
0,00%
0,00
15:00:19
NextEra Energy Inc US65339F1012 76,74
76,98
76,69
0,31%
0,24
11:05:39
Nike Inc. US6541061031 37,12
37,99
38,15
2,34%
0,87
13:34:46
Nisource Inc. US65473P1057 41,72
40,88
41,67
-2,01%
-0,84
15:00:39
Norfolk Southern Corp. US6558441084 281,10
281,60
282,90
0,18%
0,50
14:58:38
Northern Trust Corp. US6658591044 158,10
158,55
159,75
0,28%
0,45
14:58:43
Northrop Grumman Corp. US6668071029 473,40
481,00
482,80
1,61%
7,60
12:17:42
NortonLifeLock US6687711084 23,40
23,40
23,89
0,00%
0,00
14:56:20
Norwegian Cruise Line Ltd BMG667211046 16,76
16,78
16,88
0,12%
0,02
14:57:45
NOV Inc Registered Shs US62955J1034 15,50
15,40
16,10
-0,65%
-0,10
14:55:44
NRG Energy Inc. US6293775085 121,45
121,75
122,85
0,25%
0,30
14:59:05
Nucor Corp. US6703461052 194,40
195,15
196,70
0,39%
0,75
14:57:43
NVIDIA Corp. US67066G1040 170,82
168,28
168,16
-1,49%
-2,54
14:38:13
NVR Inc. US62944T1051 5 845,00
5 850,00
5 915,00
0,09%
5,00
14:57:11
NXP Semiconductors N.V. NL0009538784 244,90
239,10
237,70
-2,37%
-5,80
11:59:54
O Reilly Automotive Inc US67103H1077 73,55
74,33
74,53
1,06%
0,78
15:00:48
Occidental Petroleum Corp. US6745991058 42,65
43,01
43,18
0,86%
0,37
15:01:18
Old Dominion Freight Line Inc. US6795801009 189,00
189,04
191,28
0,02%
0,04
15:01:27
Omnicom Group Inc. US6819191064 69,40
69,64
70,44
0,35%
0,24
15:00:53
ONEOK Inc (New) US6826801036 76,52
76,48
76,90
-0,05%
-0,04
15:00:53
Oracle Corp. US68389X1054 125,82
126,98
127,18
0,92%
1,16
14:09:17
Organon & Company US68622V1061 11,82
11,78
11,89
-0,34%
-0,04
14:59:37
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,14
64,32
64,72
0,28%
0,18
15:00:31
Paccar Inc. US6937181088 108,56
110,18
111,04
1,49%
1,62
10:00:03
Packaging Corp. of America US6951561090 206,50
206,00
208,90
-0,24%
-0,50
15:00:45
Palantir US69608A1088 116,00
117,76
117,70
1,52%
1,76
14:53:05
Palo Alto Networks Inc US6974351057 309,10
319,20
318,85
3,27%
10,10
14:30:35
Parker Hannifin Corp. US7010941042 848,20
849,60
853,00
0,17%
1,40
15:01:16
Paychex Inc. US7043261079 92,82
92,48
92,92
-0,37%
-0,34
15:00:53
PayPal Inc US70450Y1038 39,32
39,49
39,69
0,43%
0,17
09:07:22
Pentair PLC IE00BLS09M33 67,50
65,42
65,98
-3,08%
-2,08
15:00:53
PepsiCo Inc. US7134481081 125,30
126,40
127,06
0,88%
1,10
13:03:48
PerkinElmer Inc. US7140461093 98,52
99,36
100,15
0,85%
0,84
14:59:55
Perrigo Company PLC IE00BGH1M568 9,65
9,70
9,77
0,50%
0,05
14:57:58
Pfizer Inc. US7170811035 20,76
20,96
20,99
0,96%
0,20
14:45:28
Philip Morris Inc. US7181721090 161,16
161,92
162,98
0,47%
0,76
09:46:03
Phillips 66 US7185461040 154,85
154,80
156,85
-0,03%
-0,05
15:00:45
Pinnacle West Capital Corp. US7234841010 93,26
93,22
94,32
-0,04%
-0,04
14:56:22
PNC Financial Services Group Inc. US6934751057 220,00
220,00
226,00
0,00%
0,00
14:56:59
PPG Industries Inc. US6935061076 108,75
108,45
110,05
-0,28%
-0,30
14:57:08
PPL Corp. US69351T1060 31,54
31,42
31,86
-0,38%
-0,12
15:01:23
Principal Financial Group Inc. US74251V1026 98,00
98,50
101,00
0,51%
0,50
14:32:10
Procter & Gamble Co. US7427181091 130,78
131,06
132,22
0,21%
0,28
09:42:03
Progressive Corp. US7433151039 202,30
204,10
205,20
0,89%
1,80
13:45:10
Prologis Inc. US74340W1036 122,50
122,75
123,55
0,20%
0,25
14:58:37
Prudential Financial Inc. US7443201022 99,62
100,00
100,45
0,38%
0,38
15:00:34
PTC Inc US69370C1009 109,00
111,00
112,00
1,83%
2,00
14:57:59
Public Service Enterprise Group Inc. US7445731067 70,48
70,60
71,42
0,17%
0,12
14:57:24
Public Storage US74460D1090 283,10
284,50
285,90
0,49%
1,40
14:58:43
PulteGroup Inc US7458671010 114,75
115,00
115,60
0,22%
0,25
15:00:54
Qorvo Inc US74736K1016 77,89
74,91
75,66
-3,83%
-2,98
14:58:01
QUALCOMM Inc. US7475251036 163,28
158,84
158,02
-2,72%
-4,44
12:05:49
Quanta Services Inc. US74762E1029 600,40
579,40
585,00
-3,50%
-21,00
15:00:57
Quest Diagnostics Inc. US74834L1008 186,40
185,45
186,95
-0,51%
-0,95
14:57:33
Ralph Lauren Corp (A) US7512121010 346,10
344,50
350,20
-0,46%
-1,60
14:58:38
Raymond James Financial Inc. US7547301090 144,50
144,65
146,20
0,10%
0,15
14:56:32
Raytheon Technologies Corp US75513E1010 175,90
177,10
177,35
0,68%
1,20
14:56:42
Realty Income Corp. US7561091049 55,50
55,55
55,70
0,09%
0,05
11:56:04
Regency Centers Corp. US7588491032 69,50
69,50
70,00
0,00%
0,00
14:58:55
Regeneron Pharmaceuticals Inc. US75886F1075 562,30
572,00
574,90
1,73%
9,70
14:41:32
Regions Financial Corp. US7591EP1005 26,47
26,65
26,97
0,68%
0,18
15:01:08
Republic Services Inc. US7607591002 187,50
187,70
188,70
0,11%
0,20
14:59:27
ResMed Inc. US7611521078 188,60
190,90
192,20
1,22%
2,30
14:58:41
Robert Half US7703231032 29,00
28,86
29,55
-0,48%
-0,14
14:58:23
Robinhood US7707001027 102,96
102,00
101,22
-0,93%
-0,96
13:23:49
Rockwell Automation Inc. US7739031091 421,50
423,50
423,60
0,47%
2,00
13:28:56
Rollins IncShs US7757111049 37,16
37,45
37,69
0,78%
0,29
14:09:33
Roper Technolgies Inc. US7766961061 312,30
322,00
324,90
3,11%
9,70
14:58:39
Ross Stores Inc. US7782961038 185,72
185,34
186,54
-0,20%
-0,38
14:58:38
Royal Caribbean Cruises Ltd. LR0008862868 251,50
252,30
253,50
0,32%
0,80
14:59:58
S&P Global Inc US78409V1044 384,20
392,60
395,50
2,19%
8,40
09:56:35
Salesforce US79466L3024 146,28
148,24
148,40
1,34%
1,96
13:27:42
Sandisk Corp US80004C2008 1 530,00
1 430,00
1 450,00
-6,54%
-100,00
13:09:37
SBA Communications REIT (A) US78410G1040 157,00
159,00
160,00
1,27%
2,00
14:59:42
Schlumberger N.V. (Ltd.) AN8068571086 39,75
40,44
40,50
1,74%
0,69
11:02:04
Seagate Technology IE00BKVD2N49 750,00
714,00
718,00
-4,80%
-36,00
11:57:14
Sempra Energy US8168511090 81,08
80,74
81,38
-0,42%
-0,34
15:00:52
ServiceNow Inc US81762P1021 94,20
97,82
97,82
3,84%
3,62
15:00:58
Sherwin-Williams Co. US8243481061 305,80
304,90
307,10
-0,29%
-0,90
14:56:17
Simon Property Group Inc. US8288061091 195,40
196,30
198,20
0,46%
0,90
14:56:58
Skyworks Solutions Inc. US83088M1027 54,59
52,52
53,08
-3,79%
-2,07
14:56:41
Snap-On Inc. US8330341012 361,40
361,40
364,20
0,00%
0,00
15:01:16
Southern Co. US8425871071 83,42
84,06
84,58
0,77%
0,64
13:49:42
Southwest Airlines Co. US8447411088 44,23
44,14
44,49
-0,20%
-0,09
15:01:12
Stanley Black & Decker Inc US8545021011 80,56
80,66
80,96
0,12%
0,10
14:56:16
Starbucks Corp. US8552441094 89,10
88,85
90,15
-0,28%
-0,25
12:50:05
State Street Corp. US8574771031 155,40
153,25
153,85
-1,38%
-2,15
14:58:34
STERIS PLC Registered Shs IE00BFY8C754 186,20
189,50
188,70
1,77%
3,30
11:20:01
Stryker Corp. US8636671013 284,40
286,80
288,40
0,84%
2,40
11:04:15
Super Micro Computer Inc US86800U3023 23,50
23,36
23,42
-0,60%
-0,14
13:56:59
Synchrony Financial US87165B1035 67,22
66,94
67,46
-0,42%
-0,28
15:00:36
Synopsys Inc. US8716071076 387,50
389,00
391,00
0,39%
1,50
14:56:16
Sysco Corp. US8718291078 74,28
72,62
73,20
-2,23%
-1,66
15:01:01
T. Rowe Price Group Inc. US74144T1088 105,28
104,52
104,66
-0,72%
-0,76
14:59:14
Take Two US8740541094 224,80
228,80
228,80
1,78%
4,00
14:35:59
Tapestry US8760301072 127,05
126,60
127,60
-0,35%
-0,45
15:00:11
Target Corp. US87612E1064 110,20
110,80
111,20
0,54%
0,60
15:01:06
TE Connectivity Ltd. IE000IVNQZ81 174,00
171,00
181,00
-1,72%
-3,00
14:55:55
Teledyne Technologies Inc. US8793601050 576,50
571,00
574,50
-0,95%
-5,50
15:00:17
Teradyne Inc. US8807701029 332,75
312,50
313,15
-6,09%
-20,25
14:51:50
Tesla US88160R1014 366,15
362,70
363,75
-0,94%
-3,45
09:46:45
Texas Instruments Inc. (TI) US8825081040 263,25
260,85
257,00
-0,91%
-2,40
08:33:37
Texas Pacific Land Corp Registered Shs US88262P1021 351,80
352,60
355,40
0,23%
0,80
14:56:32
Textron Inc. US8832031012 82,02
82,06
82,68
0,05%
0,04
14:58:37
The Cigna Group Registered Shs US1255231003 244,40
245,80
249,10
0,57%
1,40
14:58:32
The Mosaic Co US61945C1036 18,52
18,61
18,71
0,51%
0,10
09:07:52
The Trade Desk Inc (A) US88339J1051 16,77
17,14
17,18
2,21%
0,37
14:03:01
Thermo Fisher Scientific Inc US8835561023 453,00
455,50
459,40
0,55%
2,50
14:58:41
TJX Cos. Inc. US8725401090 132,00
133,00
134,00
0,76%
1,00
15:00:07
T-Mobile US US8725901040 157,46
159,76
160,24
1,46%
2,30
09:14:58
Tractor Supply Co. US8923561067 27,94
26,51
26,83
-5,12%
-1,43
07:40:11
Trane Technologies PLC IE00BK9ZQ967 423,80
421,10
424,90
-0,64%
-2,70
14:58:38
TransDigm Group IncShs US8936411003 1 167,00
1 171,00
1 182,00
0,34%
4,00
14:55:47
Travelers Inc (Travelers Companies) US89417E1091 295,30
297,90
299,20
0,88%
2,60
08:07:14
Trimble Navigation US8962391004 45,75
45,85
46,30
0,22%
0,10
14:58:42
Truist Financial Corporation US89832Q1094 44,64
44,32
44,56
-0,72%
-0,32
14:56:09
Tyler Technologies Inc. US9022521051 276,60
283,40
289,40
2,46%
6,80
14:57:00
Tyson Foods Inc. US9024941034 50,94
51,48
52,02
1,06%
0,54
14:59:15
U.S. Bancorp US9029733048 54,50
55,10
55,44
1,10%
0,60
15:00:51
Uber US90353T1007 62,80
63,92
64,05
1,78%
1,12
14:56:08
UDR Inc US9026531049 35,69
35,73
36,06
0,11%
0,04
09:36:41
Ulta Beauty Inc Registered Shs US90384S3031 397,70
395,60
395,70
-0,53%
-2,10
14:56:25
Under Armour Inc When Issued US9043112062 5,64
5,65
5,82
0,09%
0,01
14:55:58
Under Armour Inc. US9043111072 5,96
6,01
5,91
0,84%
0,05
10:15:35
Union Pacific Corp. US9078181081 245,50
247,90
248,60
0,98%
2,40
15:00:48
United Airlines Holdings Inc Registered Shs US9100471096 116,50
116,00
116,50
-0,43%
-0,50
14:55:44
United Parcel Service Inc. (UPS) US9113121068 95,84
96,56
96,50
0,75%
0,72
11:03:46
United Rentals Inc. US9113631090 964,80
955,20
965,60
-1,00%
-9,60
14:58:33
UnitedHealth Inc. US91324P1021 364,40
367,20
369,20
0,77%
2,80
14:38:01
Universal Health Services Inc. US9139031002 138,00
138,00
142,00
0,00%
0,00
14:57:53
Unum Group US91529Y1064 77,04
78,06
79,30
1,32%
1,02
15:00:54
V.F. Corp. US9182041080 14,38
14,53
14,56
1,08%
0,16
09:16:29
Valero Energy Corp. US91913Y1001 238,70
237,00
239,10
-0,71%
-1,70
13:44:22
Ventas Inc. US92276F1003 80,00
80,70
81,32
0,88%
0,70
14:58:37
VeriSign Inc. US92343E1029 226,30
224,10
227,30
-0,97%
-2,20
15:01:16
Verisk Analytics Inc (A) US92345Y1064 163,00
164,00
166,00
0,61%
1,00
14:56:17
Verizon Inc. US92343V1044 36,70
37,10
37,25
1,09%
0,40
13:32:17
Vertex Pharmaceuticals Inc. US92532F1003 460,30
462,35
464,00
0,45%
2,05
14:58:31
Vertiv Holdings US92537N1081 279,40
272,90
270,05
-2,33%
-6,50
12:54:29
Viatris Inc Registered Shs US92556V1061 14,69
14,62
14,88
-0,52%
-0,08
15:01:11
Visa Inc. US92826C8394 311,00
305,05
306,55
-1,91%
-5,95
14:28:09
Vulcan Materials Co. US9291601097 266,30
264,80
270,50
-0,56%
-1,50
14:58:03
W. R. Berkley Corp. US0844231029 61,82
61,94
62,84
0,19%
0,12
14:56:17
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 228,20
228,50
230,60
0,13%
0,30
15:01:16
Walmart US9311421039 96,52
97,86
98,15
1,39%
1,34
14:07:21
Walt Disney US2546871060 85,29
85,40
85,85
0,13%
0,11
08:34:48
Waste Management Inc. US94106L1098 199,45
202,00
202,70
1,28%
2,55
14:58:27
Waters Corp. US9418481035 329,40
329,00
332,80
-0,12%
-0,40
15:01:04
WEC Energy Group Inc US92939U1060 101,00
101,00
102,00
0,00%
0,00
14:59:58
Wells Fargo & Co. US9497461015 75,53
77,28
77,60
2,32%
1,75
15:00:18
Welltower Inc US95040Q1040 206,50
204,80
205,20
-0,82%
-1,70
11:52:00
West Pharmaceutical Services Inc. US9553061055 318,60
312,10
316,30
-2,04%
-6,50
14:58:37
Western Digital Corp. US9581021055 499,35
472,15
470,05
-5,45%
-27,20
14:42:24
Western Union Company US9598021098 6,96
7,01
7,00
0,72%
0,05
10:00:42
Weyerhaeuser Co. US9621661043 20,41
20,38
20,61
-0,15%
-0,03
14:58:02
Williams Companies Inc. US9694571004 63,94
63,78
64,74
-0,25%
-0,16
15:00:15
Williams-Sonoma Inc. US9699041011 195,45
195,80
197,20
0,18%
0,35
14:58:42
Willis Towers Watson PLC IE00BDB6Q211 252,50
250,30
252,20
-0,87%
-2,20
14:59:26
Wynn Resorts Ltd. US9831341071 82,93
83,43
84,09
0,60%
0,50
15:00:11
Xcel Energy Inc. US98389B1008 69,50
69,50
71,50
0,00%
0,00
15:00:10
Xylem Inc. US98419M1009 103,40
104,30
104,86
0,87%
0,90
12:53:07
YUM! Brands Inc. US9884981013 146,50
144,90
145,80
-1,09%
-1,60
14:56:34
Zebra Technologies Corp. US9892071054 231,00
236,00
236,00
2,16%
5,00
09:30:58
Zimmer Biomet US98956P1021 78,30
78,20
78,72
-0,13%
-0,10
14:56:31
Zoetis Inc (A) US98978V1035 64,60
66,10
66,48
2,32%
1,50
15:01:03

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