S&P 500

6 630,87
13,55
0,20 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

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

6 630,87
Punkte
Kurszeit
18:57:04
 Vortag*
+/-
13,55
 %
0,20 %

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 143,54
144,30
144,74
0,53%
0,76
17:13:01
A.O. Smith Corp. US8318652091 54,84
55,22
55,40
0,69%
0,38
18:57:02
Abbott Laboratories US0028241000 112,24
112,32
112,28
0,07%
0,08
09:56:50
AbbVie Inc US00287Y1091 201,50
204,00
202,50
1,24%
2,50
16:32:29
Accenture plc IE00B4BNMY34 207,30
207,80
211,10
0,24%
0,50
15:17:11
Adobe Inc. US00724F1012 281,15
276,45
276,10
-1,67%
-4,70
18:17:06
Advance Auto Parts Inc. US00751Y1064 42,79
42,89
43,07
0,22%
0,10
18:57:02
AES Corp. US00130H1059 11,80
11,92
12,00
1,03%
0,12
18:57:15
Aflac Inc US0010551028 96,12
94,50
94,68
-1,69%
-1,62
18:57:14
Agilent Technologies Inc. US00846U1016 124,14
124,86
125,48
0,58%
0,72
18:56:58
Air Products and Chemicals Inc. US0091581068 217,20
217,00
219,50
-0,09%
-0,20
08:29:54
Airbnb US0090661010 100,64
100,10
100,00
-0,54%
-0,54
16:02:58
Akamai Inc. US00971T1016 76,24
75,55
75,84
-0,91%
-0,69
18:57:02
Alaska Air Group Inc. US0116591092 34,03
33,46
33,59
-1,67%
-0,57
18:57:20
Albemarle Corp. US0126531013 104,78
108,46
108,76
3,51%
3,68
18:13:59
Alexandria Real Estate Equities Inc. US0152711091 43,89
43,04
43,24
-1,94%
-0,85
18:57:18
Align Technology Inc. US0162551016 113,05
113,95
115,95
0,80%
0,90
10:15:15
Allegion PLC IE00BFRT3W74 138,00
139,00
140,00
0,72%
1,00
18:55:33
Alliant Energy Corp. US0188021085 58,50
58,50
59,00
0,00%
0,00
18:57:20
Allstate Corp. US0200021014 180,75
181,70
182,50
0,53%
0,95
18:56:46
Alphabet A (ex Google) US02079K3059 245,75
255,60
255,65
4,01%
9,85
18:57:20
Alphabet C (ex Google) US02079K1079 246,35
256,95
256,10
4,30%
10,60
18:01:27
Altria Inc. US02209S1033 50,94
50,80
51,16
-0,27%
-0,14
16:13:27
Amazon US0231351067 192,54
191,94
191,02
-0,31%
-0,60
18:23:31
Amcor PLC Registered Shs JE00BJ1F3079 7,28
7,26
7,29
-0,16%
-0,01
15:48:45
AMD (Advanced Micro Devices) Inc. US0079031078 198,06
192,42
193,62
-2,85%
-5,64
18:39:05
Ameren Corp. US0236081024 90,50
89,50
90,00
-1,10%
-1,00
18:54:57
American Electric Power Co. Inc. US0255371017 107,00
106,00
106,00
-0,93%
-1,00
16:05:37
American Express Co. US0258161092 294,45
295,45
297,95
0,34%
1,00
13:44:07
American International Group (AIG) Inc. US0268747849 65,55
65,80
66,00
0,38%
0,25
18:57:12
American Tower Corp. US03027X1000 156,72
156,34
157,06
-0,24%
-0,38
18:56:58
American Water Works Co Inc US0304201033 113,35
110,40
111,30
-2,60%
-2,95
17:38:52
Ameriprise Financial Inc US03076C1062 381,30
386,40
388,30
1,34%
5,10
18:57:04
Ametek Inc. US0311001004 163,70
165,24
166,06
0,94%
1,54
18:57:20
Amgen Inc. US0311621009 297,55
297,25
297,10
-0,10%
-0,30
18:37:11
Amphenol Corp. US0320951017 113,92
117,46
117,44
3,11%
3,54
17:05:09
Analog Devices Inc. US0326541051 198,56
201,20
201,55
1,33%
2,64
18:46:14
Aon PLC Registered Shs IE00BLP1HW54 299,80
298,70
299,90
-0,37%
-1,10
18:57:07
APA Corporation Registered Shs US03743Q1085 21,51
20,78
20,84
-3,39%
-0,73
18:57:20
Apple Inc. US0378331005 230,40
234,25
234,95
1,67%
3,85
18:42:06
Applied Materials Inc. US0382221051 192,20
200,25
200,85
4,19%
8,05
17:24:49
AppLovin Corp US03831W1080 451,80
459,80
460,70
1,77%
8,00
17:40:32
Archer Daniels Midland Co. (ADM) US0394831020 52,52
51,85
50,48
-1,28%
-0,67
17:44:31
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 220,80
219,30
218,40
-0,68%
-1,50
18:26:40
Assurant IncShs US04621X1081 194,00
195,00
196,00
0,52%
1,00
18:57:12
AT&T Inc. (AT & T Inc.) US00206R1023 21,94
21,86
21,97
-0,36%
-0,08
16:50:05
Atmos Energy Corp. US0495601058 151,95
151,25
151,80
-0,46%
-0,70
18:57:21
Autodesk Inc. US0527691069 250,20
253,75
252,40
1,42%
3,55
15:10:28
Automatic Data Processing Inc. US0530151036 215,00
216,70
217,30
0,79%
1,70
18:57:17
AutoZone Inc. US0533321024 3 293,00
3 314,00
3 299,00
0,64%
21,00
11:28:29
AvalonBay Communities Inc. US0534841012 152,36
153,70
154,38
0,88%
1,34
18:56:58
Avery Dennison Corp. US0536111091 146,00
144,00
145,00
-1,37%
-2,00
18:54:36
Baker Hughes Inc. US05722G1004 41,55
41,66
41,77
0,28%
0,12
18:57:21
Ball Corp. US0584981064 40,96
41,10
41,24
0,34%
0,14
18:56:39
Bank of America Corp. US0605051046 44,80
45,25
45,33
1,00%
0,45
16:04:45
Bank of New York Mellon US0640581007 92,63
93,61
93,56
1,06%
0,98
12:53:15
Bath & Body Works US0708301041 18,09
18,33
18,40
1,35%
0,24
18:57:20
Baxter International Inc. US0718131099 15,40
15,17
15,27
-1,45%
-0,22
18:56:50
Becton, Dickinson & Co. (BD) US0758871091 165,60
165,10
165,55
-0,30%
-0,50
18:57:17
Berkshire Hathaway Inc. B US0846707026 436,05
434,80
434,80
-0,29%
-1,25
18:57:20
Best Buy Co. Inc. US0865161014 64,29
64,73
65,03
0,68%
0,44
18:57:20
Biogen Inc US09062X1037 146,05
145,45
144,75
-0,41%
-0,60
16:11:25
Bio-Techne Corp US09073M1045 49,80
49,20
50,00
-1,20%
-0,60
18:55:43
Blackstone US09260D1072 119,44
119,26
119,04
-0,15%
-0,18
11:26:26
Block (ex Square) US8522341036 50,24
49,85
49,85
-0,79%
-0,40
17:47:35
Boeing Co. US0970231058 164,24
159,78
159,64
-2,72%
-4,46
18:25:07
Booking Holdings US09857L1089 4 140,00
4 084,00
4 056,00
-1,35%
-56,00
17:30:31
Boston Properties Inc. US1011211018 59,46
59,78
60,00
0,54%
0,32
18:56:44
Boston Scientific Corp. US1011371077 85,80
83,80
84,00
-2,33%
-2,00
18:15:26
Bristol-Myers Squibb Co. US1101221083 40,81
40,12
40,16
-1,70%
-0,70
18:50:38
Broadcom US11135F1012 294,05
302,20
303,45
2,77%
8,15
18:47:26
Broadridge Financial Solutions IncShs US11133T1034 193,00
195,00
196,00
1,04%
2,00
18:56:59
Brown-Forman Corp. (B) US1156372096 23,80
23,82
23,89
0,08%
0,02
18:56:50
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 131,00
131,00
132,00
0,00%
0,00
18:56:32
Cadence Design Systems Inc. US1273871087 263,20
261,45
265,65
-0,66%
-1,75
10:47:45
Campbell Soup Co. US1344291091 26,81
26,81
26,93
0,00%
0,00
17:05:42
Capital One Financial Corp. US14040H1059 172,00
174,00
175,00
1,16%
2,00
18:57:03
Cardinal Health Inc. US14149Y1082 178,20
179,40
180,95
0,67%
1,20
16:48:01
CarMax Inc. US1431301027 28,60
29,20
29,44
2,10%
0,60
18:57:20
Carnival Corp & plc paired PA1436583006 22,11
22,66
22,61
2,49%
0,55
15:34:01
Carrier Global Corporation Registered Shs When Issued US14448C1045 45,28
44,50
44,86
-1,72%
-0,78
16:37:17
Caterpillar Inc. US1491231015 473,00
475,50
480,50
0,53%
2,50
12:33:34
CBOE Holdings Inc US12503M1080 221,20
221,60
222,30
0,18%
0,40
18:57:16
CBRE Group Inc. (A) US12504L1098 129,00
132,00
133,00
2,33%
3,00
18:55:47
CDW Corp (New) US12514G1085 119,80
120,25
121,00
0,38%
0,45
18:57:00
Cencora US03073E1055 317,00
312,50
313,85
-1,42%
-4,50
18:57:20
Centene Corp. US15135B1017 31,69
30,99
31,09
-2,21%
-0,70
18:57:12
CenterPoint Energy Inc. US15189T1079 34,40
34,60
34,60
0,58%
0,20
09:11:44
CF Industries Holdings Inc US1252691001 69,57
68,65
68,81
-1,32%
-0,92
18:57:14
Charles River Laboratories International Inc. US1598641074 139,80
136,90
138,15
-2,07%
-2,90
18:57:21
Charles Schwab US8085131055 79,53
79,74
79,98
0,26%
0,21
18:57:20
Charter Inc (A) (Charter Communications) US16119P1084 172,62
169,06
169,46
-2,06%
-3,56
18:57:12
Chevron Corp. US1667641005 132,88
131,16
131,40
-1,29%
-1,72
17:18:59
Chipotle Mexican Grill Inc. US1696561059 26,63
26,78
27,04
0,56%
0,15
16:06:11
Chubb Ltd CH0044328745 258,00
254,00
256,00
-1,55%
-4,00
18:56:05
Church & Dwight Co. Inc. US1713401024 71,16
71,66
71,80
0,70%
0,50
18:57:16
Cincinnati Financial Corp. US1720621010 140,85
139,55
140,45
-0,92%
-1,30
18:57:15
Cintas Corp. US1729081059 157,45
157,45
159,10
0,00%
0,00
17:21:44
Cisco Inc. US17275R1023 66,66
67,89
67,98
1,85%
1,23
18:04:04
Citigroup Inc. US1729674242 85,99
86,34
86,56
0,41%
0,35
18:57:21
Citizens Financial Group Inc US1746101054 43,23
44,09
44,22
1,99%
0,86
18:57:20
Clorox Co., The US1890541097 86,50
87,00
87,00
0,58%
0,50
09:14:50
CME Group Inc (A) US12572Q1058 241,85
240,15
236,75
-0,70%
-1,70
09:41:31
CMS Energy Corp. US1258961002 64,00
63,00
63,50
-1,56%
-1,00
18:56:56
Coca-Cola Co. US1912161007 61,53
61,66
61,87
0,21%
0,13
17:56:49
Cognizant Corp. US1924461023 61,18
62,16
62,89
1,60%
0,98
08:10:03
Coinbase US19260Q1076 225,35
217,20
217,10
-3,62%
-8,15
18:53:28
Colgate-Palmolive Co. US1941621039 68,23
68,42
68,34
0,28%
0,19
15:21:23
Comcast Corp. (Class A) US20030N1019 23,51
23,39
23,36
-0,51%
-0,12
16:50:24
Comerica Inc. US2003401070 65,50
65,50
66,00
0,00%
0,00
18:56:46
ConAgra Foods Inc. US2058871029 14,90
15,15
15,21
1,64%
0,24
18:57:20
ConocoPhillips US20825C1045 77,63
76,12
76,17
-1,95%
-1,51
14:59:17
Consolidated Edison Inc. US2091151041 88,82
87,56
87,86
-1,42%
-1,26
18:57:17
Constellation Brands Inc (A) US21036P1084 112,90
112,60
113,10
-0,27%
-0,30
17:35:10
Copart Inc. US2172041061 35,58
36,01
36,12
1,22%
0,44
18:56:56
Corning Inc. US2193501051 69,20
70,64
70,84
2,08%
1,44
18:57:17
Corteva Inc Registered Shs When Issued US22052L1044 55,12
56,00
56,14
1,60%
0,88
16:06:13
CoStar Group Inc. US22160N1090 57,18
57,22
57,47
0,07%
0,04
18:57:18
Costco Wholesale Corp. US22160K1051 773,50
759,20
765,00
-1,85%
-14,30
17:13:05
Coterra Energy US1270971039 22,54
22,34
22,44
-0,87%
-0,20
18:56:37
Crown Castle Corp US22822V1017 78,42
78,42
78,73
0,00%
0,00
18:57:18
CSX Corp. US1264081035 29,20
29,48
29,54
0,96%
0,28
18:57:18
Cummins Inc. US2310211063 400,90
409,70
410,90
2,20%
8,80
18:56:58
CVS Health Corp US1266501006 67,63
66,33
66,42
-1,92%
-1,30
18:57:16
D.R. Horton Inc. US23331A1097 118,94
120,00
119,60
0,89%
1,06
15:19:21
Danaher Corp. US2358511028 195,30
194,40
192,58
-0,46%
-0,90
16:06:14
Darden Restaurants Inc. US2371941053 147,05
148,40
148,75
0,92%
1,35
18:57:15
Datadog Inc Registered Shs -A- US23804L1035 155,68
153,12
152,64
-1,64%
-2,56
17:15:21
DaVita Inc Registered Shs US23918K1088 101,10
100,20
100,65
-0,89%
-0,90
18:56:58
Deckers Outdoor Corp. US2435371073 72,62
71,98
72,24
-0,88%
-0,64
18:57:17
Deere & Co. (John Deere) US2441991054 408,75
410,45
411,65
0,42%
1,70
16:52:36
Dell Technologies US24703L2025 105,94
103,64
103,72
-2,17%
-2,30
17:45:58
Delta Air Lines Inc. US2473617023 49,18
49,43
49,57
0,51%
0,25
18:57:16
DENTSPLY SIRONA Inc US24906P1093 9,00
8,74
8,74
-2,89%
-0,26
17:13:13
Devon Energy Corp. US25179M1036 30,83
30,47
30,53
-1,17%
-0,36
18:57:15
DexCom Inc. US2521311074 51,76
51,31
51,45
-0,87%
-0,45
18:57:17
Diamondback Energy Inc US25278X1090 126,58
127,62
127,98
0,82%
1,04
18:57:20
Digital Realty Trust Inc. US2538681030 135,06
137,20
137,76
1,58%
2,14
18:56:38
Dollar General Corporation US2566771059 88,94
87,10
87,44
-2,07%
-1,84
18:57:15
Dollar Tree Inc US2567461080 87,44
87,80
88,22
0,41%
0,36
18:57:20
Dominion Energy Inc. US25746U1097 52,95
52,91
53,01
-0,08%
-0,04
18:57:20
Domino's Pizza Inc. US25754A2015 348,75
349,00
350,85
0,07%
0,25
12:41:21
DoorDash US25809K1051 181,56
189,62
178,18
4,44%
8,06
12:18:29
Dover Corp. US2600031080 156,00
156,00
156,60
0,00%
0,00
18:57:20
Dow Inc US2605571031 18,90
18,65
18,60
-1,32%
-0,25
18:47:07
DTE Energy Co. US2333311072 118,00
117,00
118,00
-0,85%
-1,00
18:55:53
Duke Energy Corp US26441C2044 107,50
105,84
106,18
-1,54%
-1,66
18:57:20
DuPont de Nemours US26614N1028 33,14
32,74
32,84
-1,21%
-0,40
18:57:21
DXC Technology US23355L1061 10,52
10,47
10,51
-0,52%
-0,06
18:56:34
Eastman Chemical Company US2774321002 49,53
50,02
49,68
0,99%
0,49
12:47:18
Eaton Corporation Public Limited Company IE00B8KQN827 291,00
297,10
298,40
2,10%
6,10
18:57:19
eBay Inc. US2786421030 70,32
69,96
70,14
-0,51%
-0,36
18:57:19
Ecolab Inc. US2788651006 219,90
224,80
225,30
2,23%
4,90
18:56:50
Edison International US2810201077 50,32
50,22
50,38
-0,20%
-0,10
18:57:20
Edwards Lifesciences Corp. US28176E1082 73,19
73,67
73,92
0,66%
0,48
18:57:15
Electronic Arts Inc. US2855121099 174,26
174,92
175,28
0,38%
0,66
17:10:28
Elevance Health Inc Registered Shs US0367521038 279,60
276,10
277,10
-1,25%
-3,50
18:57:01
Eli Lilly US5324571083 888,10
908,70
912,70
2,32%
20,60
18:10:14
EMCOR Group Inc. US29084Q1004 535,40
530,20
533,20
-0,97%
-5,20
18:57:15
Emerson Electric Co. US2910111044 108,78
110,24
110,76
1,34%
1,46
18:57:20
Entergy Corp. US29364G1031 81,50
81,50
82,00
0,00%
0,00
18:56:32
EOG Resources Inc. US26875P1012 94,34
92,35
92,96
-2,11%
-1,99
16:33:04
Equifax Inc. US2944291051 176,00
178,00
179,00
1,14%
2,00
18:56:33
Equinix Inc US29444U7000 672,20
664,20
667,00
-1,19%
-8,00
18:56:58
Equity Residential US29476L1070 51,00
51,00
51,50
0,00%
0,00
18:55:20
Erie Indemnity Co. US29530P1021 248,00
246,00
248,00
-0,81%
-2,00
18:57:15
Essex Property Trust US2971781057 218,10
221,00
222,00
1,33%
2,90
18:57:15
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 74,00
75,60
75,00
2,16%
1,60
16:06:20
Everest Reinsurance Group Ltd. BMG3223R1088 275,40
273,70
275,20
-0,62%
-1,70
18:57:03
Evergy Inc Registered Shs US30034W1062 66,06
65,80
66,00
-0,39%
-0,26
18:56:52
Eversource Energy US30040W1080 64,50
59,00
58,00
-8,53%
-5,50
17:01:52
Exelon Corp. US30161N1019 40,28
39,60
39,81
-1,69%
-0,68
18:57:12
Expand Energy US1651677353 100,75
101,75
101,95
0,99%
1,00
18:57:15
Expedia Inc. US30212P3038 207,00
207,70
208,15
0,34%
0,70
18:57:21
Expeditors International of Washington Inc. US3021301094 120,35
121,55
122,10
1,00%
1,20
18:56:55
Extra Space Storage Inc. US30225T1025 111,45
111,65
112,70
0,18%
0,20
17:17:40
ExxonMobil Corp. (Exxon Mobil) US30231G1022 103,06
101,18
102,26
-1,82%
-1,88
16:35:04
F5 Networks Inc. US3156161024 198,10
196,35
197,35
-0,88%
-1,75
18:57:15
Fastenal Co. US3119001044 34,55
34,51
34,53
-0,10%
-0,04
09:46:02
FedEx Corp. US31428X1063 223,35
228,80
229,35
2,44%
5,45
18:57:12
Fidelity National Information Services IncShs US31620M1062 54,39
54,56
54,69
0,31%
0,17
18:56:50
Fifth Third Bancorp US3167731005 35,62
35,76
35,83
0,39%
0,14
18:57:20
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,20
40,00
40,20
-0,50%
-0,20
18:55:41
Fiserv Inc. US3377381088 52,80
52,50
52,97
-0,57%
-0,30
17:50:48
Ford Motor Co. US3453708600 11,26
11,27
11,27
0,07%
0,01
13:50:27
Fortinet Inc US34959E1091 68,50
69,30
69,45
1,17%
0,80
17:03:47
Fortive Corp When Issued US34959J1088 43,43
43,77
43,91
0,78%
0,34
18:57:06
Fortune Brands Home & Security Inc. US34964C1062 38,80
38,80
39,00
0,00%
0,00
18:54:54
Fox Corp (ex 21st Century Fox) US35137L1052 56,00
56,00
56,50
0,00%
0,00
18:56:33
Fox Corp B US35137L2043 50,00
50,50
51,00
1,00%
0,50
18:56:56
Franklin Resources Inc. US3546131018 18,46
18,65
18,47
1,00%
0,19
10:58:28
Freeport-McMoRan Inc US35671D8570 35,42
36,04
35,77
1,74%
0,62
17:07:36
Gap Inc. US3647601083 20,27
20,34
20,40
0,37%
0,08
18:57:06
Garmin Ltd. CH0114405324 164,00
162,00
165,00
-1,22%
-2,00
14:40:18
Gartner Inc. US3666511072 194,30
195,90
196,75
0,82%
1,60
18:56:53
GE Aerospace (ex General Electric) US3696043013 258,00
260,50
260,00
0,97%
2,50
16:35:23
GE HealthCare Technologies US36266G1076 60,64
61,11
61,89
0,78%
0,47
08:34:35
Generac Holdings Inc US3687361044 122,50
127,00
128,35
3,67%
4,50
18:56:48
General Dynamics Corp. US3695501086 294,00
295,85
296,35
0,63%
1,85
09:53:21
General Mills Inc. US3703341046 41,08
40,91
41,36
-0,41%
-0,17
14:26:11
General Motors US37045V1008 57,97
59,82
59,97
3,19%
1,85
18:57:07
Genuine Parts Co. US3724601055 108,75
108,05
108,45
-0,64%
-0,70
18:56:41
Gilead Sciences Inc. US3755581036 108,84
109,66
110,02
0,75%
0,82
18:43:04
Global Payments Inc. US37940X1028 62,62
61,66
61,90
-1,53%
-0,96
18:57:10
Globe Life Inc US37959E1029 112,00
112,00
113,00
0,00%
0,00
18:55:56
Goldman Sachs US38141G1040 668,80
675,60
678,60
1,02%
6,80
18:38:34
Grainger Inc., W.W. US3848021040 790,60
789,80
800,60
-0,10%
-0,80
10:25:17
Halliburton Co. US4062161017 22,86
23,01
23,09
0,66%
0,15
18:57:20
Hanesbrands Inc US4103451021 5,59
5,65
5,69
1,14%
0,06
18:57:11
Harris Corp Registered Shs US5024311095 246,30
246,10
247,30
-0,08%
-0,20
16:58:09
Hartford Financial Services Group Inc. US4165151048 114,00
114,00
115,00
0,00%
0,00
18:57:15
Hasbro Inc. US4180561072 65,65
64,83
65,11
-1,25%
-0,82
18:57:17
HCA Holdings Inc. US40412C1018 411,40
416,10
417,60
1,14%
4,70
18:56:59
Healthpeak Properties Inc Registered Shs US42250P1030 15,20
15,30
15,40
0,66%
0,10
18:54:55
Henry Schein Inc. US8064071025 61,46
61,34
61,46
-0,20%
-0,12
18:56:51
Hewlett Packard Enterprise Co. US42824C1099 18,07
17,99
18,05
-0,43%
-0,08
18:57:16
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 230,80
230,60
231,50
-0,09%
-0,20
18:56:44
Hologic IncShs US4364401012 63,50
64,00
64,50
0,79%
0,50
18:57:15
Home Depot Inc., The US4370761029 294,15
289,85
290,15
-1,46%
-4,30
18:41:22
Honeywell US4385161066 166,42
164,72
165,18
-1,02%
-1,70
18:38:21
Hormel Foods Corp. US4404521001 19,29
19,13
19,28
-0,83%
-0,16
16:06:28
Host Hotels & Resorts Inc. US44107P1049 14,90
14,70
14,80
-1,34%
-0,20
18:55:26
Howmet Aerospace US4432011082 174,25
175,65
176,00
0,80%
1,40
18:57:01
HP Inc (ex Hewlett-Packard) US40434L1052 19,69
19,58
19,62
-0,60%
-0,12
18:57:14
Humana Inc. US4448591028 203,40
196,85
197,45
-3,22%
-6,55
18:57:20
Huntington BancAkties Inc. US4461501045 13,18
13,25
13,36
0,55%
0,07
18:57:14
Huntington Ingalls Industries Inc. US4464131063 265,10
265,00
266,50
-0,04%
-0,10
18:57:18
IBM Corp. (International Business Machines) US4592001014 250,25
251,05
252,10
0,32%
0,80
18:07:16
IDEX Corp. US45167R1041 139,05
139,30
140,50
0,18%
0,25
18:57:05
IDEXX Laboratories US45168D1046 576,00
581,80
596,20
1,01%
5,80
11:19:03
Illinois Tool Works Inc. US4523081093 208,90
209,00
209,60
0,05%
0,10
18:57:10
Illumina Inc. US4523271090 101,84
105,48
104,48
3,57%
3,64
15:15:02
Incyte Corp. US45337C1027 90,50
87,46
87,74
-3,36%
-3,04
18:57:21
Ingersoll Rand Inc Registered Shs US45687V1061 63,80
63,40
63,58
-0,63%
-0,40
18:57:21
Intel Corp. US4581401001 29,72
30,45
30,16
2,46%
0,73
16:53:48
Interactive Brokers Group Inc US45841N1072 55,40
55,32
55,62
-0,14%
-0,08
18:57:21
IntercontinentalExchange Group Inc US45866F1049 128,84
132,54
132,94
2,87%
3,70
10:18:36
International Flavors & Fragrances Inc. US4595061015 56,78
56,34
56,52
-0,77%
-0,44
18:57:20
International Paper Co. US4601461035 31,79
31,30
31,34
-1,54%
-0,49
18:57:07
Interpublic Group of Cos. Inc. US4606901001 21,68
21,42
21,55
-1,20%
-0,26
18:57:20
Intuit Inc. US4612021034 559,60
563,60
565,40
0,71%
4,00
15:08:58
Intuitive Surgical Inc US46120E6023 465,80
481,20
486,30
3,31%
15,40
17:06:45
Invesco Ltd BMG491BT1088 19,49
19,62
19,80
0,67%
0,13
18:57:11
Invitation Homes Inc Registered Shs US46187W1071 23,80
23,80
24,00
0,00%
0,00
18:55:26
IPG Photonics CorpShs US44980X1090 66,06
65,64
66,20
-0,64%
-0,42
18:56:58
IQVIA Holdings Inc Registered Shs US46266C1053 186,30
188,55
188,10
1,21%
2,25
16:35:56
Iron Mountain Inc US46284V1017 77,32
72,82
74,10
-5,82%
-4,50
17:23:03
J. M. Smucker Co. US8326964058 91,94
92,32
91,06
0,41%
0,38
11:27:29
J.B. Hunt Transportation Services Inc. US4456581077 138,40
139,15
139,80
0,54%
0,75
18:57:15
Jack Henry & Associates Inc. (JHA) US4262811015 141,05
141,25
143,90
0,14%
0,20
14:34:57
Johnson & Johnson US4781601046 172,78
175,12
175,70
1,35%
2,34
18:23:03
Johnson Controls International PLC IE00BY7QL619 98,49
99,60
100,04
1,13%
1,11
18:57:17
JPMorgan Chase & Co. US46625H1005 257,75
259,70
262,75
0,76%
1,95
11:57:51
Kellanova (ex Kellogg's) US4878361082 71,20
72,20
72,44
1,40%
1,00
17:19:20
KeyCorp US4932671088 14,98
14,91
15,06
-0,52%
-0,08
18:57:10
Keysight Technologies Inc US49338L1035 150,30
151,00
151,54
0,47%
0,70
18:57:14
Kimberly-Clark Corp. US4943681035 88,62
88,20
89,17
-0,47%
-0,42
16:03:47
Kimco Realty Corp. US49446R1095 17,40
17,30
17,40
-0,57%
-0,10
18:56:40
Kinder Morgan Inc (P) US49456B1017 23,37
23,48
23,32
0,45%
0,11
13:08:35
KLA-Tencor Corp. US4824801009 984,10
1 004,20
1 003,20
2,04%
20,10
17:58:56
Kroger US5010441013 56,98
58,62
58,75
2,88%
1,64
18:56:52
Lam Research Corp. US5128073062 123,90
126,50
127,64
2,10%
2,60
18:34:13
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 48,38
47,78
48,04
-1,24%
-0,60
18:56:56
Las Vegas Sands Corp. US5178341070 55,74
56,11
56,41
0,66%
0,37
18:57:20
Leggett & Platt Inc. US5246601075 7,52
7,57
7,61
0,64%
0,05
18:56:44
Leidos Holdings Inc US5253271028 162,90
163,75
164,25
0,52%
0,85
18:57:16
Lennar Corp. US5260571048 100,14
99,94
100,48
-0,20%
-0,20
17:25:47
Linde plc IE000S9YS762 356,40
358,00
358,20
0,45%
1,60
16:16:38
Live Nation Entertainment IncShs US5380341090 113,80
111,85
112,30
-1,71%
-1,95
18:56:48
LKQ Corp. US5018892084 25,60
25,60
25,80
0,00%
0,00
18:56:50
Lockheed Martin Corp. US5398301094 410,00
407,35
408,80
-0,65%
-2,65
17:08:48
Loews Corp. US5404241086 90,50
91,00
91,50
0,55%
0,50
18:55:35
Lowe's Companies Inc. US5486611073 190,36
190,00
201,60
-0,19%
-0,36
12:00:35
Lumen Technologies Inc Registered Shs US5502411037 6,53
6,58
6,61
0,75%
0,05
18:57:10
Lyondellbasell Industries N.V. NL0009434992 37,23
38,60
37,20
3,68%
1,37
12:28:33
M&T Bank Corp. US55261F1049 156,75
157,20
158,30
0,29%
0,45
18:57:20
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 171,92
171,46
169,26
-0,27%
-0,46
12:10:12
Marriott Inc. US5719032022 245,85
245,45
245,35
-0,16%
-0,40
17:01:29
Marsh & McLennan Cos. Inc. US5717481023 155,20
154,20
154,80
-0,64%
-1,00
18:57:14
Martin Marietta Materials Inc. US5732841060 511,20
511,60
513,20
0,08%
0,40
18:57:12
Masco Corp. US5745991068 51,26
51,48
51,82
0,43%
0,22
18:57:17
MasterCard Inc. US57636Q1040 456,10
456,60
456,70
0,11%
0,50
18:28:26
McCormick & Co. Inc. US5797802064 56,10
57,62
57,74
2,71%
1,52
18:57:20
McDonald's Corp. US5801351017 262,90
264,00
264,00
0,42%
1,10
18:45:01
McKesson Corp. US58155Q1031 738,80
747,00
749,60
1,11%
8,20
18:57:21
Medtronic PLC IE00BTN1Y115 86,92
87,45
87,38
0,61%
0,53
15:56:23
Merck Co. US58933Y1055 83,80
83,50
82,60
-0,36%
-0,30
16:55:46
Meta Platforms (ex Facebook) US30303M1027 515,50
505,60
506,40
-1,92%
-9,90
18:48:29
MetLife Inc. US59156R1086 64,86
64,58
64,66
-0,43%
-0,28
17:28:08
Mettler-Toledo International Inc. US5926881054 1 202,50
1 208,50
1 213,50
0,50%
6,00
18:56:46
MGM Resorts International US5529531015 27,03
26,93
27,18
-0,37%
-0,10
17:28:46
Microchip Technology Inc. US5950171042 44,01
44,13
44,02
0,28%
0,13
17:29:29
Micron Technology Inc. US5951121038 196,24
191,32
191,80
-2,51%
-4,92
18:56:58
Microsoft Corp. US5949181045 425,90
421,90
421,70
-0,94%
-4,00
18:55:44
Mid-America Apartment Communities IncShs US59522J1034 112,35
112,95
113,35
0,53%
0,60
18:54:17
Moderna Inc US60770K1079 21,61
21,55
20,89
-0,30%
-0,07
14:38:23
Mohawk Industries Inc. US6081901042 88,50
90,50
91,00
2,26%
2,00
18:57:05
Molina Healthcare US60855R1005 117,00
119,25
119,70
1,92%
2,25
18:57:08
Molson Coors Brewing Company (MCBC) US60871R2094 40,03
39,72
39,87
-0,77%
-0,31
18:57:18
Mondelez US6092071058 47,93
48,01
48,49
0,16%
0,08
17:09:26
Monolithic Power Systems Inc. US6098391054 742,80
768,40
767,20
3,45%
25,60
17:49:09
Monster Beverage Corp US61174X1090 62,89
63,12
63,19
0,37%
0,23
18:57:13
Moody's Corp. US6153691059 401,90
403,00
410,00
0,27%
1,10
07:30:00
Morgan Stanley US6174464486 137,96
140,24
140,50
1,65%
2,28
18:57:16
Motorola Solutions Inc. US6200763075 325,10
322,00
322,50
-0,95%
-3,10
12:23:49
MSCI US55354G1004 482,00
484,60
487,00
0,54%
2,60
16:34:37
Nasdaq Inc US6311031081 73,74
74,41
74,68
0,91%
0,67
18:57:19
NetApp Inc. US64110D1046 92,07
92,41
92,80
0,37%
0,34
18:57:15
Netflix Inc. US64110L1061 98,58
95,06
94,84
-3,57%
-3,52
18:45:22
Newmont Corporation US6516391066 75,39
76,75
76,39
1,80%
1,36
16:53:03
News Corp (B) US65249B2088 25,00
24,60
24,80
-1,60%
-0,40
18:56:44
News Corp LLC US65249B1098 21,80
21,80
21,80
0,00%
0,00
17:32:24
NextEra Energy Inc US65339F1012 74,41
73,48
73,66
-1,25%
-0,93
18:31:07
Nike Inc. US6541061031 54,06
54,60
54,38
1,00%
0,54
16:37:35
Nisource Inc. US65473P1057 37,00
37,20
37,40
0,54%
0,20
18:56:37
Norfolk Southern Corp. US6558441084 242,00
244,00
246,00
0,83%
2,00
18:55:05
Northern Trust Corp. US6658591044 107,00
108,00
109,00
0,93%
1,00
18:55:52
Northrop Grumman Corp. US6668071029 494,30
485,80
490,80
-1,72%
-8,50
15:49:35
NortonLifeLock US6687711084 22,60
22,60
22,80
0,00%
0,00
18:54:23
Norwegian Cruise Line Ltd BMG667211046 15,34
15,40
15,46
0,39%
0,06
18:33:03
NOV Inc Registered Shs US62955J1034 12,97
13,19
13,26
1,70%
0,22
18:56:49
NRG Energy Inc. US6293775085 140,15
147,15
147,75
4,99%
7,00
18:57:20
Nucor Corp. US6703461052 128,40
128,96
129,64
0,44%
0,56
18:57:03
NVIDIA Corp. US67066G1040 156,20
160,10
160,32
2,50%
3,90
18:56:44
NVR Inc. US62944T1051 6 100,00
6 100,00
6 350,00
0,00%
0,00
18:54:54
NXP Semiconductors N.V. NL0009538784 164,00
165,00
164,50
0,61%
1,00
17:20:33
O Reilly Automotive Inc US67103H1077 86,10
86,34
85,66
0,28%
0,24
11:16:39
Occidental Petroleum Corp. US6745991058 35,80
35,50
36,05
-0,82%
-0,30
15:40:29
Old Dominion Freight Line Inc. US6795801009 112,60
110,60
111,65
-1,78%
-2,00
17:33:54
Omnicom Group Inc. US6819191064 63,00
62,40
62,52
-0,95%
-0,60
18:02:16
ONEOK Inc (New) US6826801036 59,34
60,42
60,55
1,82%
1,08
12:53:20
Oracle Corp. US68389X1054 191,12
192,98
194,74
0,97%
1,86
18:36:12
Organon & Company US68622V1061 6,61
6,71
6,49
1,54%
0,10
13:22:46
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,54
75,14
75,38
-0,53%
-0,40
18:56:50
Paccar Inc. US6937181088 83,53
83,95
84,13
0,50%
0,42
18:57:20
Packaging Corp. of America US6951561090 168,60
167,40
168,45
-0,71%
-1,20
18:56:50
Palantir US69608A1088 144,00
142,54
143,06
-1,01%
-1,46
18:44:23
Palo Alto Networks Inc US6974351057 174,52
173,90
174,56
-0,36%
-0,62
17:29:30
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 703,20
710,60
713,80
1,05%
7,40
18:56:44
Paychex Inc. US7043261079 95,18
94,73
94,88
-0,47%
-0,45
18:57:15
Paycom Software Inc US70432V1026 138,80
138,55
139,05
-0,18%
-0,25
18:56:07
PayPal Inc US70450Y1038 52,29
51,55
51,55
-1,42%
-0,74
18:37:19
Pentair PLC IE00BLS09M33 88,02
88,18
89,00
0,18%
0,16
16:03:40
PepsiCo Inc. US7134481081 128,58
127,60
128,22
-0,76%
-0,98
17:52:19
PerkinElmer Inc. US7140461093 77,60
79,94
80,24
3,02%
2,34
18:57:02
Perrigo Company PLC IE00BGH1M568 11,58
11,23
11,26
-3,02%
-0,35
18:56:53
Pfizer Inc. US7170811035 21,98
21,71
21,62
-1,23%
-0,27
18:05:18
Philip Morris Inc. US7181721090 134,56
134,86
134,48
0,22%
0,30
15:32:58
Phillips 66 US7185461040 119,26
116,80
117,18
-2,06%
-2,46
18:57:14
Pinnacle West Capital Corp. US7234841010 77,00
77,00
77,50
0,00%
0,00
18:57:20
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 155,00
157,00
158,00
1,29%
2,00
18:57:10
Pool Corp. US73278L1052 202,80
202,80
203,60
0,00%
0,00
18:57:17
PPG Industries Inc. US6935061076 81,56
81,28
82,10
-0,34%
-0,28
18:57:10
PPL Corp. US69351T1060 31,77
31,17
31,27
-1,89%
-0,60
18:57:12
Principal Financial Group Inc. US74251V1026 70,50
71,00
71,50
0,71%
0,50
18:56:29
Procter & Gamble Co. US7427181091 126,76
127,60
127,54
0,66%
0,84
18:24:19
Progressive Corp. US7433151039 192,10
195,40
196,10
1,72%
3,30
18:57:20
Prologis Inc. US74340W1036 106,48
105,70
106,52
-0,73%
-0,78
18:57:20
Prudential Financial Inc. US7443201022 88,44
89,04
89,44
0,68%
0,60
18:57:11
PTC Inc US69370C1009 149,20
148,80
149,45
-0,27%
-0,40
18:56:51
Public Service Enterprise Group Inc. US7445731067 71,00
70,50
71,00
-0,70%
-0,50
18:56:39
Public Storage US74460D1090 233,80
232,20
233,10
-0,68%
-1,60
18:56:59
PulteGroup Inc US7458671010 97,71
98,63
98,72
0,94%
0,92
16:36:48
Qorvo Inc US74736K1016 69,70
70,62
70,98
1,32%
0,92
18:57:15
QUALCOMM Inc. US7475251036 143,60
143,50
144,32
-0,07%
-0,10
17:13:51
Quanta Services Inc. US74762E1029 379,40
388,10
387,10
2,29%
8,70
15:54:20
Quest Diagnostics Inc. US74834L1008 160,85
160,85
161,75
0,00%
0,00
18:57:14
Ralph Lauren Corp (A) US7512121010 282,65
288,15
288,30
1,95%
5,50
18:15:04
Raymond James Financial Inc. US7547301090 134,00
136,00
137,00
1,49%
2,00
18:55:26
Raytheon Technologies Corp US75513E1010 151,58
150,80
151,00
-0,51%
-0,78
16:55:23
Realty Income Corp. US7561091049 49,53
49,45
49,27
-0,17%
-0,09
16:30:59
Regency Centers Corp. US7588491032 60,00
60,00
60,50
0,00%
0,00
18:56:37
Regeneron Pharmaceuticals Inc. US75886F1075 630,80
611,20
612,60
-3,11%
-19,60
17:09:33
Regions Financial Corp. US7591EP1005 20,80
20,80
21,00
0,00%
0,00
18:55:44
Republic Services Inc. US7607591002 180,15
187,40
187,85
4,02%
7,25
18:57:06
ResMed Inc. US7611521078 211,40
211,60
212,10
0,09%
0,20
18:57:15
Robert Half US7703231032 22,60
22,60
22,80
0,00%
0,00
17:21:57
Robinhood US7707001027 98,82
100,10
100,48
1,30%
1,28
18:44:24
Rockwell Automation Inc. US7739031091 316,00
319,30
320,30
1,04%
3,30
18:57:17
Rollins IncShs US7757111049 50,46
51,10
51,34
1,27%
0,64
18:57:18
Roper Technolgies Inc. US7766961061 384,50
383,90
384,60
-0,16%
-0,60
18:57:06
Ross Stores Inc. US7782961038 137,78
139,02
139,32
0,90%
1,24
18:57:14
Royal Caribbean Cruises Ltd. LR0008862868 215,65
219,55
220,25
1,81%
3,90
18:57:16
S&P Global Inc US78409V1044 423,35
424,35
425,10
0,24%
1,00
18:57:16
Salesforce US79466L3024 198,88
196,82
197,66
-1,04%
-2,06
18:41:06
SBA Communications REIT (A) US78410G1040 169,95
169,90
170,75
-0,03%
-0,05
18:57:21
Schlumberger N.V. (Ltd.) AN8068571086 31,05
31,25
31,25
0,64%
0,20
18:06:07
Seagate Technology IE00BKVD2N49 221,60
228,20
223,65
2,98%
6,60
16:41:30
Sealed Air Corp. US81211K1007 36,20
37,00
36,80
2,21%
0,80
12:20:37
Sempra Energy US8168511090 78,54
79,30
79,62
0,97%
0,76
18:57:20
ServiceNow Inc US81762P1021 705,10
704,60
706,10
-0,07%
-0,50
15:46:17
Sherwin-Williams Co. US8243481061 278,70
283,85
284,85
1,85%
5,15
18:57:17
Simon Property Group Inc. US8288061091 156,50
156,80
157,45
0,19%
0,30
18:56:22
Skyworks Solutions Inc. US83088M1027 54,06
54,23
54,50
0,31%
0,17
18:57:17
Snap-On Inc. US8330341012 279,90
285,70
287,20
2,07%
5,80
18:57:12
Southern Co. US8425871071 78,10
78,15
78,07
0,06%
0,05
12:56:32
Southwest Airlines Co. US8447411088 27,43
27,65
27,76
0,82%
0,23
18:57:16
Stanley Black & Decker Inc US8545021011 54,54
53,86
54,48
-1,25%
-0,68
15:45:26
Starbucks Corp. US8552441094 71,90
72,00
72,82
0,14%
0,10
09:20:21
State Street Corp. US8574771031 97,52
98,41
98,90
0,91%
0,89
18:57:14
STERIS PLC Registered Shs IE00BFY8C754 220,00
218,00
222,00
-0,91%
-2,00
18:54:27
Stryker Corp. US8636671013 309,80
312,00
312,70
0,71%
2,20
11:28:05
Super Micro Computer Inc US86800U3023 30,33
29,35
29,17
-3,23%
-0,98
18:30:03
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 61,08
62,40
62,63
2,16%
1,32
18:57:20
Synopsys Inc. US8716071076 325,15
341,50
336,90
5,03%
16,35
17:05:23
Sysco Corp. US8718291078 65,31
65,20
65,76
-0,17%
-0,11
08:43:54
T. Rowe Price Group Inc. US74144T1088 85,05
84,60
84,82
-0,53%
-0,45
18:57:20
Take Two US8740541094 207,15
208,90
209,35
0,84%
1,75
16:17:51
Tapestry US8760301072 88,74
90,34
90,95
1,80%
1,60
18:57:18
Target Corp. US87612E1064 76,84
76,70
74,84
-0,18%
-0,14
18:08:04
TE Connectivity Ltd. IE000IVNQZ81 198,00
200,00
202,00
1,01%
2,00
18:56:42
Teledyne Technologies Inc. US8793601050 433,70
427,50
431,10
-1,43%
-6,20
18:57:10
Teradyne Inc. US8807701029 143,50
141,38
146,22
-1,48%
-2,12
10:45:54
Tesla US88160R1014 345,85
346,65
350,05
0,23%
0,80
18:41:08
Texas Instruments Inc. (TI) US8825081040 136,04
136,46
136,06
0,31%
0,42
13:27:37
Textron Inc. US8832031012 68,82
68,74
69,02
-0,12%
-0,08
14:24:07
The Cigna Group Registered Shs US1255231003 233,90
236,20
237,05
0,98%
2,30
18:57:09
The Hershey Co US4278661081 157,62
155,30
158,52
-1,47%
-2,32
14:36:54
The Kraft Heinz Company US5007541064 21,60
21,61
21,62
0,02%
0,01
18:50:25
The Mosaic Co US61945C1036 21,28
21,07
21,17
-1,01%
-0,22
17:31:33
The Trade Desk Inc (A) US88339J1051 35,56
34,83
34,76
-2,04%
-0,73
16:51:41
The Western Union Company Shs US9598021098 7,51
7,40
7,33
-1,43%
-0,11
17:02:28
Thermo Fisher Scientific Inc US8835561023 489,95
495,65
495,70
1,16%
5,70
09:35:00
TJX Cos. Inc. US8725401090 125,98
126,32
126,84
0,27%
0,34
18:43:05
T-Mobile US US8725901040 185,18
182,60
183,96
-1,39%
-2,58
17:54:24
Tractor Supply Co. US8923561067 46,13
46,45
45,76
0,70%
0,33
10:33:18
Trane Technologies PLC IE00BK9ZQ967 352,20
353,10
354,50
0,26%
0,90
18:56:40
TransDigm Group IncShs US8936411003 1 160,00
1 159,50
1 164,00
-0,04%
-0,50
18:57:15
Travelers Inc (Travelers Companies) US89417E1091 249,30
247,30
247,80
-0,80%
-2,00
18:57:16
Trimble Navigation US8962391004 64,76
65,70
66,08
1,45%
0,94
18:57:15
Truist Financial Corporation US89832Q1094 38,17
38,48
38,55
0,81%
0,31
18:57:14
Tyler Technologies Inc. US9022521051 401,70
401,40
403,20
-0,07%
-0,30
18:56:56
Tyson Foods Inc. US9024941034 46,00
46,31
46,27
0,68%
0,32
15:55:09
U.S. Bancorp US9029733048 39,56
40,13
40,23
1,45%
0,58
18:57:10
UDR Inc US9026531049 29,42
29,92
30,01
1,70%
0,50
18:55:10
Ulta Beauty Inc Registered Shs US90384S3031 436,40
432,40
431,60
-0,92%
-4,00
17:55:43
Under Armour Inc When Issued US9043112062 3,52
3,56
3,62
1,14%
0,04
17:27:26
Under Armour Inc. US9043111072 3,74
3,74
3,75
0,08%
0,00
18:00:53
Union Pacific Corp. US9078181081 190,60
190,54
192,30
-0,03%
-0,06
15:07:42
United Airlines Holdings Inc Registered Shs US9100471096 78,77
79,49
79,69
0,91%
0,72
18:57:21
United Parcel Service Inc. (UPS) US9113121068 80,04
81,01
81,10
1,21%
0,97
16:24:13
United Rentals Inc. US9113631090 685,40
695,80
698,40
1,52%
10,40
18:57:16
UnitedHealth Inc. US91324P1021 270,85
265,55
266,25
-1,96%
-5,30
18:36:08
Universal Health Services Inc. US9139031002 197,00
198,00
199,00
0,51%
1,00
18:56:50
Unum Group US91529Y1064 65,94
66,14
66,44
0,30%
0,20
18:57:20
V.F. Corp. US9182041080 12,45
12,55
12,66
0,82%
0,10
18:57:11
Valero Energy Corp. US91913Y1001 159,68
161,88
157,06
1,38%
2,20
12:10:51
Ventas Inc. US92276F1003 68,88
69,18
69,38
0,44%
0,30
18:57:08
VeriSign Inc. US92343E1029 215,40
212,50
212,90
-1,35%
-2,90
18:54:33
Verisk Analytics Inc (A) US92345Y1064 190,30
193,00
195,70
1,42%
2,70
17:50:45
Verizon Inc. US92343V1044 35,78
35,50
35,89
-0,77%
-0,28
17:33:10
Vertex Pharmaceuticals Inc. US92532F1003 374,20
366,70
367,60
-2,00%
-7,50
18:56:43
Viatris Inc Registered Shs US92556V1061 9,21
9,11
9,15
-1,13%
-0,10
18:56:59
Visa Inc. US92826C8394 276,65
278,10
279,35
0,52%
1,45
17:56:20
Vulcan Materials Co. US9291601097 242,00
244,00
246,00
0,83%
2,00
18:54:42
W. R. Berkley Corp. US0844231029 66,36
66,38
66,58
0,03%
0,02
18:57:08
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 169,80
171,00
171,50
0,71%
1,20
18:57:01
Walmart US9311421039 88,65
87,19
86,90
-1,65%
-1,46
18:08:49
Walt Disney US2546871060 91,51
92,41
91,42
0,98%
0,90
16:52:04
Waste Management Inc. US94106L1098 182,14
184,98
187,30
1,56%
2,84
16:54:56
Waters Corp. US9418481035 322,70
324,70
326,70
0,62%
2,00
18:56:49
WEC Energy Group Inc US92939U1060 95,72
95,26
95,62
-0,48%
-0,46
18:57:20
Wells Fargo & Co. US9497461015 73,22
72,98
73,19
-0,33%
-0,24
18:57:21
Welltower Inc US95040Q1040 171,15
172,25
171,40
0,64%
1,10
15:16:11
West Pharmaceutical Services Inc. US9553061055 222,90
223,60
224,70
0,31%
0,70
18:56:33
Western Digital Corp. US9581021055 131,30
132,60
132,18
0,99%
1,30
17:28:33
Weyerhaeuser Co. US9621661043 18,32
18,50
18,55
1,01%
0,19
15:57:15
Williams Companies Inc. US9694571004 51,77
50,80
50,97
-1,87%
-0,97
18:57:16
Williams-Sonoma Inc. US9699041011 155,40
151,80
152,90
-2,32%
-3,60
18:56:56
Willis Towers Watson PLC IE00BDB6Q211 274,00
276,00
278,00
0,73%
2,00
18:57:08
Wynn Resorts Ltd. US9831341071 103,50
103,42
103,74
-0,08%
-0,08
18:57:14
Xcel Energy Inc. US98389B1008 69,92
69,00
69,26
-1,32%
-0,92
18:57:20
Xylem Inc. US98419M1009 120,25
120,30
120,45
0,04%
0,05
17:41:54
YUM! Brands Inc. US9884981013 128,25
128,90
129,50
0,51%
0,65
18:56:30
Zebra Technologies Corp. US9892071054 200,30
200,50
201,20
0,10%
0,20
18:57:13
Zimmer Biomet US98956P1021 76,74
77,64
77,84
1,17%
0,90
18:56:55
Zoetis Inc (A) US98978V1035 102,78
101,50
101,10
-1,25%
-1,28
15:38:00

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