S&P 500

6 785,36
3,88
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)

6 785,36
Punkte
Kurszeit
15:48:54
 Vortag*
+/-
3,88
 %
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 133,50
131,92
133,52
-1,18%
-1,58
14:58:05
A.O. Smith Corp. US8318652091 60,00
59,34
59,16
-1,10%
-0,66
15:43:53
Abbott Laboratories US0028241000 95,04
94,88
94,97
-0,17%
-0,16
13:38:20
AbbVie Inc US00287Y1091 196,40
197,40
197,80
0,51%
1,00
15:48:51
Accenture plc IE00B4BNMY34 173,48
173,34
174,46
-0,08%
-0,14
15:41:49
Adobe Inc. US00724F1012 235,20
235,50
236,05
0,13%
0,30
15:49:15
Advance Auto Parts Inc. US00751Y1064 44,09
44,50
44,80
0,93%
0,41
15:49:07
AES Corp. US00130H1059 12,24
12,25
12,30
0,11%
0,01
15:49:45
Aflac Inc US0010551028 94,90
94,66
94,86
-0,25%
-0,24
15:49:47
Agilent Technologies Inc. US00846U1016 99,21
99,27
100,00
0,06%
0,06
15:49:50
Air Products and Chemicals Inc. US0091581068 237,80
237,30
238,60
-0,21%
-0,50
13:18:09
Airbnb US0090661010 114,00
114,88
115,12
0,77%
0,88
15:49:46
Akamai Inc. US00971T1016 87,88
90,24
92,28
2,69%
2,36
11:16:27
Alaska Air Group Inc. US0116591092 37,09
35,97
36,07
-3,02%
-1,12
15:49:08
Albemarle Corp. US0126531013 143,88
142,58
146,46
-0,90%
-1,30
12:39:42
Alexandria Real Estate Equities Inc. US0152711091 43,88
43,60
43,83
-0,64%
-0,28
15:49:27
Align Technology Inc. US0162551016 145,75
147,75
148,50
1,37%
2,00
15:49:40
Allegion PLC IE00BFRT3W74 126,00
127,00
128,00
0,79%
1,00
15:49:46
Alliant Energy Corp. US0188021085 61,00
61,50
62,00
0,82%
0,50
15:48:07
Allstate Corp. US0200021014 178,60
178,55
179,05
-0,03%
-0,05
15:49:43
Alphabet A (ex Google) US02079K3059 264,90
267,75
267,85
1,08%
2,85
15:21:31
Alphabet C (ex Google) US02079K1079 265,00
267,45
267,50
0,92%
2,45
15:49:22
Altria Inc. US02209S1033 57,92
57,12
57,19
-1,38%
-0,80
15:49:50
Amazon US0231351067 185,14
184,56
184,64
-0,31%
-0,58
15:47:25
AMD (Advanced Micro Devices) Inc. US0079031078 175,82
178,06
178,20
1,27%
2,24
15:23:27
Ameren Corp. US0236081024 95,00
95,00
95,50
0,00%
0,00
15:48:04
American Electric Power Co. Inc. US0255371017 113,50
113,50
114,00
0,00%
0,00
15:49:06
American Express Co. US0258161092 264,25
263,35
263,70
-0,34%
-0,90
15:49:50
American International Group (AIG) Inc. US0268747849 66,62
67,41
67,59
1,19%
0,79
15:49:47
American Tower Corp. US03027X1000 160,14
159,64
160,00
-0,31%
-0,50
09:31:04
American Water Works Co Inc US0304201033 114,95
114,70
115,05
-0,22%
-0,25
15:49:35
Ameriprise Financial Inc US03076C1062 392,50
387,40
388,60
-1,30%
-5,10
15:49:43
Ametek Inc. US0311001004 195,58
196,48
195,28
0,46%
0,90
11:31:24
Amgen Inc. US0311621009 324,45
323,10
326,80
-0,42%
-1,35
12:20:18
Amphenol Corp. US0320951017 119,16
117,70
115,62
-1,23%
-1,46
13:45:00
Analog Devices Inc. US0326541051 275,50
274,80
275,80
-0,25%
-0,70
09:43:30
Aon PLC Registered Shs IE00BLP1HW54 276,60
276,40
277,40
-0,07%
-0,20
15:49:42
APA Corporation Registered Shs US03743Q1085 27,19
28,16
28,25
3,59%
0,98
15:49:45
Apple Inc. US0378331005 224,70
224,45
224,85
-0,11%
-0,25
15:36:06
Applied Materials Inc. US0382221051 300,50
302,10
302,80
0,53%
1,60
14:59:31
AppLovin Corp US03831W1080 413,65
401,85
404,30
-2,85%
-11,80
15:48:52
Archer Daniels Midland Co. (ADM) US0394831020 59,86
60,81
60,97
1,59%
0,95
15:14:44
Arista Networks Inc Registered Shs US0404132054 120,38
120,58
121,14
0,17%
0,20
15:49:47
Arthur J. Gallagher & Co. US3635761097 180,00
183,05
184,00
1,69%
3,05
11:05:58
Assurant IncShs US04621X1081 189,00
188,00
189,00
-0,53%
-1,00
15:47:20
AT&T Inc. (AT & T Inc.) US00206R1023 23,94
23,99
23,36
0,19%
0,05
11:50:20
Atmos Energy Corp. US0495601058 159,15
158,50
159,35
-0,41%
-0,65
15:49:53
Autodesk Inc. US0527691069 217,05
220,00
219,60
1,36%
2,95
14:26:13
Automatic Data Processing Inc. US0530151036 187,22
187,38
184,54
0,09%
0,16
07:57:26
AutoZone Inc. US0533321024 3 206,00
3 197,00
3 210,00
-0,28%
-9,00
15:49:16
AvalonBay Communities Inc. US0534841012 151,00
148,54
149,16
-1,63%
-2,46
15:49:48
Avery Dennison Corp. US0536111091 149,00
150,00
151,00
0,67%
1,00
15:48:32
Baker Hughes Inc. US05722G1004 51,95
50,35
51,01
-3,08%
-1,60
15:02:52
Ball Corp. US0584981064 53,44
53,16
53,40
-0,52%
-0,28
15:48:53
Bank of America Corp. US0605051046 41,77
41,85
41,69
0,19%
0,08
11:50:49
Bank of New York Mellon US0640581007 99,31
99,30
98,97
-0,01%
-0,01
15:49:51
Bath & Body Works US0708301041 17,60
17,64
17,69
0,27%
0,05
15:49:45
Baxter International Inc. US0718131099 15,00
15,25
15,35
1,69%
0,25
15:49:36
Becton, Dickinson & Co. (BD) US0758871091 141,25
140,00
140,35
-0,88%
-1,25
15:49:48
Berkshire Hathaway Inc. B US0846707026 426,15
425,85
424,40
-0,07%
-0,30
12:46:57
Best Buy Co. Inc. US0865161014 55,70
54,83
55,10
-1,56%
-0,87
15:49:48
Biogen Inc US09062X1037 162,15
165,60
166,05
2,13%
3,45
15:49:48
Bio-Techne Corp US09073M1045 45,40
45,60
46,00
0,44%
0,20
15:49:26
BlackRock Inc Registered Shs US09290D1019 831,60
824,50
821,60
-0,85%
-7,10
15:45:48
Blackstone US09260D1072 94,26
92,33
93,08
-2,05%
-1,93
15:28:18
Block (ex Square) US8522341036 57,09
57,09
57,20
0,00%
0,00
15:49:53
Boeing Co. US0970231058 187,78
185,78
186,82
-1,07%
-2,00
15:16:45
Booking Holdings US09857L1089 3 769,00
3 748,00
3 755,00
-0,56%
-21,00
15:49:50
Boston Properties Inc. US1011211018 45,79
45,08
45,27
-1,55%
-0,71
15:49:24
Boston Scientific Corp. US1011371077 60,20
59,00
59,20
-1,99%
-1,20
15:15:42
Bristol-Myers Squibb Co. US1101221083 52,27
51,40
51,58
-1,66%
-0,87
15:43:52
Broadcom US11135F1012 296,95
294,60
295,60
-0,79%
-2,35
15:42:37
Broadridge Financial Solutions IncShs US11133T1034 163,00
159,00
160,00
-2,45%
-4,00
15:47:36
Brown-Forman Corp. (B) US1156372096 21,50
21,03
21,10
-2,19%
-0,47
15:49:49
C.H. Robinson Worldwide Inc. US12541W2098 151,00
154,00
155,00
1,99%
3,00
15:47:45
Cadence Design Systems Inc. US1273871087 253,20
249,80
250,40
-1,34%
-3,40
15:49:03
Campbell Soup Co. US1344291091 21,46
19,60
19,71
-8,67%
-1,86
15:43:46
Capital One Financial Corp. US14040H1059 160,00
158,00
159,00
-1,25%
-2,00
15:49:38
Cardinal Health Inc. US14149Y1082 187,80
185,50
186,00
-1,22%
-2,30
15:49:43
CarMax Inc. US1431301027 36,18
36,69
37,03
1,41%
0,51
15:49:52
Carnival Corp & plc paired PA1436583006 22,53
22,28
22,34
-1,11%
-0,25
13:41:59
Carrier Global Corporation Registered Shs When Issued US14448C1045 50,59
50,49
50,59
-0,20%
-0,10
15:49:50
Carvana Co Registered Shs -A- US1468691027 282,70
273,25
281,60
-3,34%
-9,45
12:54:54
Caterpillar Inc. US1491231015 619,00
615,00
620,00
-0,65%
-4,00
15:25:35
CBOE Holdings Inc US12503M1080 241,00
246,50
246,80
2,28%
5,50
15:49:37
CBRE Group Inc. (A) US12504L1098 115,00
114,00
115,00
-0,87%
-1,00
15:49:16
CDW Corp (New) US12514G1085 102,05
102,00
102,70
-0,05%
-0,05
15:49:00
Cencora US03073E1055 303,00
303,00
304,10
0,00%
0,00
13:47:24
Centene Corp. US15135B1017 31,56
31,24
31,34
-1,01%
-0,32
15:49:46
CenterPoint Energy Inc. US15189T1079 37,60
37,20
37,40
-1,06%
-0,40
15:48:16
CF Industries Holdings Inc US1252691001 94,37
102,06
102,32
8,15%
7,69
15:49:47
Charles River Laboratories International Inc. US1598641074 143,85
144,60
145,90
0,52%
0,75
15:48:59
Charles Schwab US8085131055 80,27
80,36
79,85
0,11%
0,09
09:48:56
Charter Inc (A) (Charter Communications) US16119P1084 189,76
193,42
193,92
1,93%
3,66
15:49:48
Chevron Corp. US1667641005 160,74
163,00
163,20
1,41%
2,26
15:26:09
Chipotle Mexican Grill Inc. US1696561059 29,95
29,42
29,49
-1,77%
-0,53
15:49:52
Chubb Ltd CH0044328745 282,00
282,00
282,00
0,00%
0,00
10:20:20
Church & Dwight Co. Inc. US1713401024 87,48
85,66
85,82
-2,08%
-1,82
15:49:46
Cincinnati Financial Corp. US1720621010 141,80
141,45
142,40
-0,25%
-0,35
15:49:01
Cintas Corp. US1729081059 169,10
175,05
175,10
3,52%
5,95
15:40:41
Cisco Inc. US17275R1023 67,70
66,97
66,95
-1,08%
-0,73
12:58:35
Citigroup Inc. US1729674242 93,98
93,90
94,02
-0,09%
-0,08
15:49:49
Citizens Financial Group Inc US1746101054 50,86
50,45
50,59
-0,81%
-0,41
15:49:49
Clorox US1890541097 99,00
96,50
97,00
-2,53%
-2,50
15:48:23
CME Group Inc (A) US12572Q1058 261,95
261,55
261,95
-0,15%
-0,40
15:49:52
CMS Energy Corp. US1258961002 65,50
66,00
66,00
0,76%
0,50
12:14:26
Coca-Cola Co. US1912161007 66,95
66,48
66,48
-0,70%
-0,47
15:48:11
Cognizant Corp. US1924461023 55,00
53,73
53,84
-2,31%
-1,27
15:49:42
Coinbase US19260Q1076 171,56
167,90
169,76
-2,13%
-3,66
15:26:49
Colgate-Palmolive Co. US1941621039 80,55
77,49
77,57
-3,80%
-3,06
15:49:50
Comcast Corp. (Class A) US20030N1019 26,70
26,47
26,52
-0,86%
-0,23
15:49:50
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 187,00
1 226,00
1 227,00
3,29%
39,00
15:36:32
ConAgra Foods Inc. US2058871029 15,63
14,80
14,80
-5,33%
-0,83
15:46:20
ConocoPhillips US20825C1045 98,88
99,87
100,00
1,00%
0,99
15:30:15
Consolidated Edison Inc. US2091151041 96,16
95,88
96,12
-0,29%
-0,28
15:49:49
Constellation Brands Inc (A) US21036P1084 128,95
129,20
129,45
0,19%
0,25
11:42:29
Copart Inc. US2172041061 31,29
31,22
31,31
-0,22%
-0,07
15:49:45
Corning Inc. US2193501051 117,30
114,02
115,94
-2,80%
-3,28
15:10:16
Corteva Inc Registered Shs When Issued US22052L1044 67,22
66,67
66,86
-0,82%
-0,55
15:49:51
CoStar Group Inc. US22160N1090 40,04
39,24
39,45
-2,00%
-0,80
15:49:46
Costco Wholesale Corp. US22160K1051 865,10
856,60
856,10
-0,98%
-8,50
07:30:04
Coterra Energy US1270971039 26,06
25,96
26,93
-0,38%
-0,10
11:52:38
CRH plc IE0001827041 92,08
92,60
90,36
0,56%
0,52
12:09:30
Crown Castle Corp US22822V1017 76,03
76,35
76,63
0,42%
0,32
15:49:48
CSX Corp. US1264081035 35,39
35,03
35,09
-1,02%
-0,36
15:49:52
Cummins Inc. US2310211063 481,30
479,90
482,00
-0,29%
-1,40
07:30:52
CVS Health Corp US1266501006 67,01
65,51
65,57
-2,24%
-1,50
15:49:45
D.R. Horton Inc. US23331A1097 125,26
124,78
125,10
-0,38%
-0,48
12:45:34
Danaher Corp. US2358511028 168,50
167,50
169,08
-0,59%
-1,00
11:30:08
Darden Restaurants Inc. US2371941053 174,45
177,10
177,55
1,52%
2,65
15:49:06
Datadog Inc Registered Shs -A- US23804L1035 105,60
108,94
109,30
3,16%
3,34
15:49:49
DaVita Inc Registered Shs US23918K1088 130,55
130,60
131,15
0,04%
0,05
15:49:16
Deckers Outdoor Corp. US2435371073 89,24
90,96
90,52
1,93%
1,72
11:11:40
Deere & Co. (John Deere) US2441991054 514,60
511,90
512,40
-0,52%
-2,70
08:00:38
Dell Technologies US24703L2025 124,56
127,76
128,44
2,57%
3,20
15:37:44
Delta Air Lines Inc. US2473617023 51,25
50,15
50,26
-2,15%
-1,10
15:49:52
DENTSPLY SIRONA Inc US24906P1093 10,79
10,96
11,00
1,62%
0,18
15:49:46
Devon Energy Corp. US25179M1036 37,89
37,95
38,77
0,16%
0,06
12:09:04
DexCom Inc. US2521311074 58,32
57,37
57,52
-1,63%
-0,95
15:49:44
Diamondback Energy Inc US25278X1090 155,50
149,36
151,16
-3,95%
-6,14
14:11:25
Digital Realty Trust Inc. US2538681030 157,52
157,34
157,98
-0,11%
-0,18
15:49:41
Dollar General Corporation US2566771059 126,10
126,32
126,62
0,17%
0,22
15:49:44
Dollar Tree Inc US2567461080 100,76
100,24
100,66
-0,52%
-0,52
13:17:28
Dominion Energy Inc. US25746U1097 54,23
54,07
54,15
-0,30%
-0,16
15:49:50
Domino's Pizza Inc. US25754A2015 346,80
340,45
341,45
-1,83%
-6,35
15:49:48
DoorDash US25809K1051 147,86
146,12
146,90
-1,18%
-1,74
15:49:53
Dover Corp. US2600031080 180,75
180,35
181,15
-0,22%
-0,40
15:49:17
Dow Inc US2605571031 29,90
29,30
29,80
-2,01%
-0,60
15:16:16
DTE Energy Co. US2333311072 127,00
126,00
127,00
-0,79%
-1,00
15:48:37
Duke Energy Corp US26441C2044 111,58
110,74
112,16
-0,75%
-0,84
08:09:51
DuPont de Nemours US26614N1028 39,82
39,59
39,72
-0,59%
-0,24
15:49:52
DXC Technology US23355L1061 10,59
10,53
10,60
-0,57%
-0,06
15:48:34
Eastman Chemical Company US2774321002 59,46
59,18
59,52
-0,47%
-0,28
15:49:32
Eaton Corporation Public Limited Company IE00B8KQN827 313,75
311,40
312,50
-0,75%
-2,35
15:49:47
eBay Inc. US2786421030 78,30
78,39
78,59
0,11%
0,09
15:49:50
Ecolab Inc. US2788651006 242,10
239,60
240,10
-1,03%
-2,50
15:49:41
Edison International US2810201077 61,02
61,70
61,90
1,11%
0,68
15:49:43
Edwards Lifesciences Corp. US28176E1082 73,81
73,02
73,22
-1,07%
-0,79
15:49:51
Electronic Arts Inc. US2855121099 172,24
171,74
173,00
-0,29%
-0,50
08:55:54
Elevance Health Inc Registered Shs US0367521038 249,30
248,30
249,10
-0,40%
-1,00
15:49:50
Eli Lilly US5324571083 860,90
863,10
861,80
0,26%
2,20
13:42:07
EMCOR Group Inc. US29084Q1004 622,40
631,80
628,20
1,51%
9,40
07:37:34
Emerson Electric Co. US2910111044 121,98
120,10
120,46
-1,54%
-1,88
15:49:45
Entergy Corp. US29364G1031 90,00
90,00
90,50
0,00%
0,00
15:48:04
EOG Resources Inc. US26875P1012 111,84
110,42
113,54
-1,27%
-1,42
14:02:38
Equifax Inc. US2944291051 168,00
168,00
169,00
0,00%
0,00
15:47:31
Equinix Inc US29444U7000 822,60
821,60
839,60
-0,12%
-1,00
08:32:48
Equity Residential US29476L1070 52,50
51,50
52,00
-1,90%
-1,00
15:49:27
Erie Indemnity Co. US29530P1021 208,00
206,00
208,00
-0,96%
-2,00
15:48:36
Essex Property Trust US2971781057 218,90
215,00
215,90
-1,78%
-3,90
15:49:15
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 82,80
81,40
81,20
-1,69%
-1,40
12:22:19
Everest Reinsurance Group Ltd. BMG3223R1088 281,80
278,30
279,70
-1,24%
-3,50
15:49:46
Evergy Inc Registered Shs US30034W1062 70,44
70,14
70,34
-0,43%
-0,30
15:48:57
Eversource Energy US30040W1080 63,00
63,50
64,00
0,79%
0,50
15:49:53
Exelon Corp. US30161N1019 42,25
42,21
42,28
-0,11%
-0,05
15:49:43
Expand Energy US1651677353 90,88
92,30
92,54
1,56%
1,42
15:49:51
Expedia Inc. US30212P3038 200,90
198,98
200,05
-0,96%
-1,92
11:41:12
Expeditors International of Washington Inc. US3021301094 121,65
121,70
122,35
0,04%
0,05
15:49:44
Extra Space Storage Inc. US30225T1025 126,25
124,00
125,15
-1,78%
-2,25
15:49:13
ExxonMobil Corp. (Exxon Mobil) US30231G1022 127,88
130,40
130,46
1,97%
2,52
15:27:14
F5 Networks Inc. US3156161024 246,30
246,40
247,80
0,04%
0,10
15:49:23
Fastenal Co. US3119001044 39,85
39,89
39,94
0,10%
0,04
15:49:51
FedEx Corp. US31428X1063 310,45
311,15
312,50
0,23%
0,70
15:49:47
Fidelity National Information Services IncShs US31620M1062 43,48
43,60
43,70
0,29%
0,13
15:49:52
Fifth Third Bancorp US3167731005 40,34
39,44
39,50
-2,24%
-0,91
15:49:48
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,60
43,60
43,80
0,00%
0,00
15:47:23
Fiserv Inc. US3377381088 51,77
51,11
50,81
-1,27%
-0,66
13:19:34
Ford Motor Co. US3453708600 10,60
10,60
10,62
-0,02%
0,00
15:49:46
Fortinet Inc US34959E1091 72,09
71,83
72,03
-0,36%
-0,26
15:49:47
Fortive Corp When Issued US34959J1088 48,07
48,55
48,71
1,00%
0,48
15:49:47
Fortune Brands Home & Security Inc. US34964C1062 38,80
39,00
39,20
0,52%
0,20
15:48:38
Fox Corp (ex 21st Century Fox) US35137L1052 49,80
50,00
50,50
0,40%
0,20
15:47:57
Fox Corp B US35137L2043 45,60
45,80
46,00
0,44%
0,20
15:49:38
Franklin Resources Inc. US3546131018 22,00
21,68
21,39
-1,45%
-0,32
09:55:12
Freeport-McMoRan Inc US35671D8570 53,43
52,88
53,25
-1,03%
-0,55
13:56:39
Gap Inc. US3647601083 20,01
20,43
20,48
2,07%
0,42
15:49:51
Garmin Ltd. CH0114405324 208,00
204,00
206,00
-1,92%
-4,00
15:47:00
Gartner Inc. US3666511072 136,85
137,85
138,65
0,73%
1,00
14:10:39
GE Aerospace (ex General Electric) US3696043013 281,50
279,00
281,00
-0,89%
-2,50
14:58:11
GE HealthCare Technologies US36266G1076 65,03
62,65
62,90
-3,66%
-2,38
15:49:46
Generac Holdings Inc US3687361044 176,00
183,85
186,15
4,46%
7,85
15:49:40
General Dynamics Corp. US3695501086 307,65
306,25
306,60
-0,46%
-1,40
14:00:21
General Mills Inc. US3703341046 36,58
35,34
35,43
-3,39%
-1,24
15:39:53
General Motors US37045V1008 65,84
65,37
65,48
-0,71%
-0,47
15:49:47
Genuine Parts Co. US3724601055 93,78
98,12
98,74
4,63%
4,34
15:49:44
Gilead Sciences Inc. US3755581036 127,58
127,80
127,38
0,17%
0,22
08:24:43
Global Payments Inc. US37940X1028 63,22
62,88
63,16
-0,54%
-0,34
15:49:38
Globe Life Inc US37959E1029 122,00
123,00
124,00
0,82%
1,00
15:48:05
Goldman Sachs US38141G1040 718,70
706,10
710,50
-1,75%
-12,60
15:28:13
Grainger Inc., W.W. US3848021040 952,00
952,40
955,40
0,04%
0,40
15:49:43
Halliburton Co. US4062161017 30,45
30,36
31,14
-0,30%
-0,09
13:08:35
Harris Corp Registered Shs US5024311095 310,80
311,60
315,80
0,26%
0,80
11:02:00
Hartford Financial Services Group Inc. US4165151048 118,00
117,00
118,00
-0,85%
-1,00
15:48:42
Hasbro Inc. US4180561072 81,72
81,77
82,09
0,06%
0,05
15:49:50
HCA Holdings Inc. US40412C1018 462,60
464,90
466,50
0,50%
2,30
15:49:47
Healthpeak Properties Inc Registered Shs US42250P1030 15,00
14,80
14,90
-1,33%
-0,20
15:48:24
Henry Schein Inc. US8064071025 65,56
66,48
66,78
1,40%
0,92
15:49:07
Hershey Co US4278661081 188,98
187,46
187,94
-0,80%
-1,52
15:49:52
Hewlett Packard Enterprise Co. US42824C1099 18,36
18,66
18,70
1,61%
0,30
15:49:50
Hilton Worldwide Holdings Inc US43300A2033 256,70
255,80
256,60
-0,35%
-0,90
15:49:43
Hologic IncShs US4364401012 64,50
65,00
65,50
0,78%
0,50
15:47:16
Home Depot US4370761029 309,30
307,20
305,45
-0,68%
-2,10
10:12:02
Honeywell US4385161066 209,90
206,85
207,50
-1,45%
-3,05
15:49:50
Hormel Foods Corp. US4404521001 20,44
19,91
19,89
-2,59%
-0,53
15:11:14
Host Hotels & Resorts Inc. US44107P1049 16,50
16,60
16,70
0,61%
0,10
15:46:58
Howmet Aerospace US4432011082 217,30
217,30
217,70
0,00%
0,00
15:49:51
HP Inc (ex Hewlett-Packard) US40434L1052 16,20
16,06
16,00
-0,89%
-0,14
11:44:12
Humana Inc. US4448591028 149,90
148,00
148,60
-1,27%
-1,90
15:49:36
Huntington Bancshares Inc. US4461501045 13,97
13,74
13,78
-1,69%
-0,24
15:49:43
Huntington Ingalls Industries Inc. US4464131063 362,40
360,50
363,20
-0,52%
-1,90
15:49:53
IBM Corp. (International Business Machines) US4592001014 214,60
215,05
215,45
0,21%
0,45
12:33:53
IDEX Corp. US45167R1041 168,45
167,25
168,70
-0,71%
-1,20
15:49:51
IDEXX Laboratories US45168D1046 516,00
511,00
510,80
-0,97%
-5,00
14:46:38
Illinois Tool Works Inc. US4523081093 239,00
233,30
234,30
-2,38%
-5,70
15:49:48
Illumina Inc. US4523271090 104,96
105,04
105,52
0,08%
0,08
15:49:46
Incyte Corp. US45337C1027 82,62
82,38
82,82
-0,29%
-0,24
15:49:33
Ingersoll Rand Inc Registered Shs US45687V1061 74,26
73,68
74,04
-0,78%
-0,58
15:49:47
Intel Corp. US4581401001 40,43
41,57
41,83
2,82%
1,14
15:38:41
Interactive Brokers Group Inc US45841N1072 58,92
58,90
59,06
-0,03%
-0,02
15:49:51
IntercontinentalExchange Group Inc US45866F1049 137,82
134,92
135,16
-2,10%
-2,90
15:26:20
International Flavors & Fragrances Inc. US4595061015 63,18
62,86
61,44
-0,51%
-0,32
08:01:55
International Paper Co. US4601461035 33,90
33,71
33,78
-0,56%
-0,19
15:49:43
Intuit Inc. US4612021034 389,75
390,20
380,70
0,12%
0,45
13:41:25
Intuitive Surgical Inc US46120E6023 425,20
417,35
419,05
-1,85%
-7,85
15:13:52
Invesco Ltd BMG491BT1088 20,60
20,22
20,34
-1,84%
-0,38
15:49:53
Invitation Homes Inc Registered Shs US46187W1071 22,00
21,80
22,00
-0,91%
-0,20
15:49:01
IPG Photonics CorpShs US44980X1090 100,20
102,75
104,25
2,54%
2,55
15:49:12
IQVIA Holdings Inc Registered Shs US46266C1053 146,90
148,30
148,85
0,95%
1,40
15:49:43
Iron Mountain Inc US46284V1017 92,64
92,20
93,48
-0,47%
-0,44
12:04:45
J. M. Smucker Co. US8326964058 93,78
94,82
93,42
1,11%
1,04
12:35:11
J.B. Hunt Transportation Services Inc. US4456581077 185,70
182,80
183,75
-1,56%
-2,90
15:49:26
Jack Henry & Associates Inc. (JHA) US4262811015 147,15
144,90
145,40
-1,53%
-2,25
15:48:51
Johnson & Johnson US4781601046 209,30
208,90
209,10
-0,19%
-0,40
15:32:53
Johnson Controls International PLC IE00BY7QL619 115,62
115,74
116,04
0,10%
0,12
08:02:07
JPMorgan Chase & Co. US46625H1005 249,40
246,50
248,55
-1,16%
-2,90
15:27:38
KeyCorp US4932671088 16,97
16,97
17,01
0,02%
0,00
15:49:44
Keysight Technologies Inc US49338L1035 245,45
245,85
246,75
0,16%
0,40
15:49:52
Kimberly-Clark Corp. US4943681035 88,54
85,86
86,19
-3,03%
-2,68
15:25:25
Kimco Realty Corp. US49446R1095 19,90
19,90
20,00
0,00%
0,00
15:48:16
Kinder Morgan Inc (P) US49456B1017 28,48
28,65
28,69
0,61%
0,18
15:49:33
KLA-Tencor Corp. US4824801009 1 256,40
1 255,00
1 279,60
-0,11%
-1,40
12:09:31
Kraft Heinz Company US5007541064 20,47
20,00
20,00
-2,27%
-0,47
15:10:54
Kroger US5010441013 63,08
62,05
62,12
-1,63%
-1,03
15:49:48
Lam Research Corp. US5128073062 186,66
189,22
190,04
1,37%
2,56
15:10:05
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 38,65
37,79
38,13
-2,23%
-0,86
15:22:08
Las Vegas Sands Corp. US5178341070 46,68
47,13
47,35
0,97%
0,46
09:34:37
Leggett & Platt Inc. US5246601075 9,03
9,02
9,07
-0,13%
-0,01
15:49:08
Leidos Holdings Inc US5253271028 149,05
151,05
151,60
1,34%
2,00
15:49:09
Lennar Corp. US5260571048 84,48
84,81
85,36
0,39%
0,33
15:49:43
Linde plc IE000S9YS762 411,60
409,00
411,40
-0,63%
-2,60
14:59:38
Live Nation Entertainment IncShs US5380341090 143,10
142,90
143,45
-0,14%
-0,20
15:49:10
Lockheed Martin Corp. US5398301094 560,10
561,10
563,90
0,18%
1,00
15:27:09
Loews Corp. US5404241086 93,50
94,50
95,00
1,07%
1,00
15:49:51
Lowe's Companies Inc. US5486611073 216,05
215,15
215,60
-0,42%
-0,90
15:49:26
Lumen Technologies Inc Registered Shs US5502411037 5,65
5,72
5,85
1,19%
0,07
09:10:18
Lyondellbasell Industries N.V. NL0009434992 56,98
57,58
57,84
1,05%
0,60
15:49:47
M&T Bank Corp. US55261F1049 175,60
173,90
174,75
-0,97%
-1,70
15:49:45
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 187,32
183,20
194,30
-2,20%
-4,12
08:40:07
Marriott Inc. US5719032022 280,00
279,55
282,10
-0,16%
-0,45
13:26:11
Marsh & McLennan Cos. Inc. US5717481023 150,20
149,60
150,00
-0,40%
-0,60
15:49:51
Martin Marietta Materials Inc. US5732841060 522,80
517,80
519,80
-0,96%
-5,00
15:49:36
Masco Corp. US5745991068 54,56
54,24
54,50
-0,59%
-0,32
15:49:24
MasterCard Inc. US57636Q1040 444,75
443,55
440,00
-0,27%
-1,20
12:25:45
McCormick & Co. Inc. US5797802064 54,60
53,50
52,16
-2,01%
-1,10
14:40:23
McDonald's Corp. US5801351017 285,70
279,50
279,95
-2,17%
-6,20
15:28:52
McKesson Corp. US58155Q1031 810,40
803,00
806,80
-0,91%
-7,40
15:27:06
Medtronic PLC IE00BTN1Y115 76,82
76,74
76,82
-0,10%
-0,08
15:49:43
Merck Co. US58933Y1055 101,80
100,80
100,60
-0,98%
-1,00
11:50:13
Meta Platforms (ex Facebook) US30303M1027 565,60
563,80
564,00
-0,32%
-1,80
15:37:35
MetLife Inc. US59156R1086 61,71
60,88
61,04
-1,35%
-0,83
15:49:44
Mettler-Toledo International Inc. US5926881054 1 060,00
1 061,00
1 064,00
0,09%
1,00
15:49:48
MGM Resorts International US5529531015 30,11
30,70
30,80
1,96%
0,59
15:49:52
Microchip Technology Inc. US5950171042 56,46
56,54
56,63
0,14%
0,08
15:49:52
Micron Technology Inc. US5951121038 351,00
358,70
361,85
2,19%
7,70
15:27:46
Microsoft Corp. US5949181045 349,85
348,65
348,75
-0,34%
-1,20
15:39:33
Mid-America Apartment Communities IncShs US59522J1034 111,80
110,10
109,80
-1,52%
-1,70
14:52:20
Moderna Inc US60770K1079 47,43
49,59
49,10
4,55%
2,16
15:45:12
Molina Healthcare US60855R1005 119,85
122,25
126,00
2,00%
2,40
08:33:39
Molson Coors Brewing Company (MCBC) US60871R2094 39,51
38,88
39,03
-1,59%
-0,63
15:49:35
Mondelez US6092071058 49,05
48,86
47,67
-0,40%
-0,20
12:41:12
Monolithic Power Systems Inc. US6098391054 920,40
922,40
925,60
0,22%
2,00
15:49:47
Monster Beverage Corp US61174X1090 66,56
65,26
65,69
-1,95%
-1,30
15:34:29
Moody's Corp. US6153691059 389,10
381,10
382,60
-2,06%
-8,00
15:49:52
Morgan Stanley US6174464486 138,96
138,14
138,44
-0,59%
-0,82
15:49:44
Motorola Solutions Inc. US6200763075 399,30
398,00
398,50
-0,33%
-1,30
08:24:58
MSCI US55354G1004 475,50
468,10
469,90
-1,56%
-7,40
15:49:53
Nasdaq Inc US6311031081 76,05
76,35
73,49
0,39%
0,30
09:19:32
NetApp Inc. US64110D1046 83,46
84,25
84,57
0,95%
0,79
15:49:48
Netflix Inc. US64110L1061 83,49
82,80
82,94
-0,83%
-0,69
15:41:17
Newmont Corporation US6516391066 102,66
100,80
100,08
-1,81%
-1,86
14:17:46
News Corp (B) US65249B2088 23,40
23,60
23,80
0,85%
0,20
15:47:38
News Corp LLC US65249B1098 20,60
20,80
21,00
0,97%
0,20
15:49:12
NextEra Energy Inc US65339F1012 78,74
79,09
79,29
0,44%
0,35
15:41:55
Nike Inc. US6541061031 48,52
48,50
48,79
-0,04%
-0,02
15:12:37
Nisource Inc. US65473P1057 40,20
40,20
40,40
0,00%
0,00
15:48:15
Norfolk Southern Corp. US6558441084 258,00
256,00
258,00
-0,78%
-2,00
15:47:11
Northern Trust Corp. US6658591044 118,00
119,00
120,00
0,85%
1,00
15:48:00
Northrop Grumman Corp. US6668071029 632,40
629,40
639,00
-0,47%
-3,00
14:30:29
NortonLifeLock US6687711084 18,70
18,80
18,60
0,53%
0,10
14:09:09
Norwegian Cruise Line Ltd BMG667211046 17,51
17,35
17,60
-0,91%
-0,16
13:47:23
NOV Inc Registered Shs US62955J1034 16,20
16,61
16,70
2,53%
0,41
15:49:42
NRG Energy Inc. US6293775085 133,50
134,10
130,15
0,45%
0,60
09:39:46
Nucor Corp. US6703461052 146,70
148,40
149,20
1,16%
1,70
15:49:52
NVIDIA Corp. US67066G1040 159,52
160,72
160,76
0,75%
1,20
15:49:08
NVR Inc. US62944T1051 5 700,00
5 700,00
5 900,00
0,00%
0,00
15:47:05
NXP Semiconductors N.V. NL0009538784 178,00
175,50
175,50
-1,40%
-2,50
12:43:25
O Reilly Automotive Inc US67103H1077 81,48
81,54
81,94
0,07%
0,06
10:02:22
Occidental Petroleum Corp. US6745991058 45,83
46,80
46,83
2,12%
0,97
15:47:57
Old Dominion Freight Line Inc. US6795801009 167,95
163,50
164,10
-2,65%
-4,45
15:48:58
Omnicom Group Inc. US6819191064 69,48
69,22
69,48
-0,37%
-0,26
15:49:46
ONEOK Inc (New) US6826801036 72,31
73,85
74,06
2,13%
1,54
15:38:59
Oracle Corp. US68389X1054 140,44
142,70
143,90
1,61%
2,26
15:44:54
Organon & Company US68622V1061 5,58
5,54
5,61
-0,82%
-0,05
14:33:52
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,60
73,40
73,64
-2,91%
-2,20
15:49:50
Paccar Inc. US6937181088 102,42
101,76
101,94
-0,64%
-0,66
15:49:45
Packaging Corp. of America US6951561090 190,25
191,05
192,15
0,42%
0,80
15:49:09
Palantir US69608A1088 129,98
130,80
131,00
0,63%
0,82
15:35:15
Palo Alto Networks Inc US6974351057 141,44
144,16
143,34
1,92%
2,72
15:03:19
Parker Hannifin Corp. US7010941042 798,60
807,20
814,00
1,08%
8,60
15:28:49
Paychex Inc. US7043261079 81,70
81,21
81,35
-0,60%
-0,49
15:49:52
Paycom Software Inc US70432V1026 113,50
111,45
112,45
-1,81%
-2,05
15:49:04
PayPal Inc US70450Y1038 38,64
39,08
39,05
1,13%
0,44
15:42:10
Pentair PLC IE00BLS09M33 79,06
77,38
77,68
-2,12%
-1,68
15:49:10
PepsiCo Inc. US7134481081 138,76
136,36
137,42
-1,73%
-2,40
15:31:06
PerkinElmer Inc. US7140461093 77,62
77,40
77,80
-0,28%
-0,22
15:49:02
Perrigo Company PLC IE00BGH1M568 8,93
8,60
8,63
-3,76%
-0,34
15:49:22
Pfizer Inc. US7170811035 23,32
23,45
23,52
0,56%
0,13
14:26:41
Philip Morris Inc. US7181721090 149,20
144,52
144,76
-3,14%
-4,68
15:49:52
Phillips 66 US7185461040 140,56
145,86
146,16
3,77%
5,30
15:49:43
Pinnacle West Capital Corp. US7234841010 86,50
86,50
87,00
0,00%
0,00
15:47:22
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 177,00
178,00
179,00
0,56%
1,00
15:49:46
Pool Corp. US73278L1052 183,55
180,15
181,10
-1,85%
-3,40
15:49:03
PPG Industries Inc. US6935061076 90,98
89,80
90,84
-1,30%
-1,18
15:49:26
PPL Corp. US69351T1060 32,69
32,57
32,63
-0,35%
-0,12
15:49:50
Principal Financial Group Inc. US74251V1026 77,00
76,50
77,00
-0,65%
-0,50
15:47:11
Procter & Gamble Co. US7427181091 134,72
131,30
131,24
-2,54%
-3,42
15:17:37
Progressive Corp. US7433151039 178,04
174,90
175,62
-1,76%
-3,14
15:24:54
Prologis Inc. US74340W1036 117,28
116,74
117,10
-0,46%
-0,54
13:30:44
Prudential Financial Inc. US7443201022 82,48
81,90
82,20
-0,70%
-0,58
15:49:09
PTC Inc US69370C1009 137,15
136,85
137,30
-0,22%
-0,30
15:49:15
Public Service Enterprise Group Inc. US7445731067 71,00
71,00
71,50
0,00%
0,00
15:48:50
Public Storage US74460D1090 263,30
261,80
262,70
-0,57%
-1,50
15:49:50
PulteGroup Inc US7458671010 108,90
106,76
107,08
-1,97%
-2,14
15:49:43
Qorvo Inc US74736K1016 67,19
67,93
68,23
1,10%
0,74
15:49:51
QUALCOMM Inc. US7475251036 116,38
116,28
116,80
-0,09%
-0,10
07:30:31
Quanta Services Inc. US74762E1029 486,00
484,60
496,10
-0,29%
-1,40
10:57:12
Quest Diagnostics Inc. US74834L1008 172,85
172,00
173,30
-0,49%
-0,85
15:49:39
Ralph Lauren Corp (A) US7512121010 298,20
297,15
299,10
-0,35%
-1,05
15:49:49
Raymond James Financial Inc. US7547301090 127,00
128,00
129,00
0,79%
1,00
15:49:47
Raytheon Technologies Corp US75513E1010 178,14
178,40
179,12
0,15%
0,26
14:04:00
Realty Income Corp. US7561091049 56,00
55,76
55,82
-0,43%
-0,24
15:49:46
Regency Centers Corp. US7588491032 67,00
66,50
67,00
-0,75%
-0,50
15:48:21
Regeneron Pharmaceuticals Inc. US75886F1075 664,40
659,80
670,60
-0,69%
-4,60
11:01:23
Regions Financial Corp. US7591EP1005 23,00
22,80
23,00
-0,87%
-0,20
15:49:32
Republic Services Inc. US7607591002 193,15
193,60
194,35
0,23%
0,45
15:49:47
ResMed Inc. US7611521078 212,60
207,30
207,90
-2,49%
-5,30
15:49:48
Robert Half US7703231032 19,90
19,70
20,00
-1,01%
-0,20
15:49:16
Robinhood US7707001027 67,95
67,70
68,10
-0,37%
-0,25
14:48:18
Rockwell Automation Inc. US7739031091 323,50
322,30
323,20
-0,37%
-1,20
15:49:46
Rollins IncShs US7757111049 48,44
48,14
48,40
-0,62%
-0,30
15:49:27
Roper Technolgies Inc. US7766961061 305,80
304,30
304,90
-0,49%
-1,50
15:49:52
Ross Stores Inc. US7782961038 183,90
184,22
184,54
0,17%
0,32
15:49:21
Royal Caribbean Cruises Ltd. LR0008862868 247,40
246,25
246,15
-0,46%
-1,15
08:57:26
S&P Global Inc US78409V1044 376,35
370,05
368,65
-1,67%
-6,30
15:40:32
Salesforce US79466L3024 167,12
167,72
168,24
0,36%
0,60
12:41:20
SBA Communications REIT (A) US78410G1040 166,60
164,80
165,80
-1,08%
-1,80
15:49:50
Schlumberger N.V. (Ltd.) AN8068571086 41,60
41,35
42,00
-0,60%
-0,25
15:15:08
Seagate Technology IE00BKVD2N49 334,15
334,95
334,50
0,24%
0,80
09:35:28
Sealed Air Corp. US81211K1007 36,00
36,00
36,20
0,00%
0,00
15:49:38
Sempra Energy US8168511090 80,00
80,30
80,54
0,38%
0,30
15:49:50
ServiceNow Inc US81762P1021 100,58
99,39
100,02
-1,18%
-1,19
15:26:35
Sherwin-Williams Co. US8243481061 284,75
280,10
280,80
-1,63%
-4,65
15:49:39
Simon Property Group Inc. US8288061091 165,75
163,50
164,15
-1,36%
-2,25
15:49:52
Skyworks Solutions Inc. US83088M1027 47,22
47,91
48,06
1,47%
0,70
15:49:44
Snap-On Inc. US8330341012 318,30
318,70
320,40
0,13%
0,40
15:48:59
Southern Co. US8425871071 83,32
82,52
82,67
-0,96%
-0,80
08:05:54
Southwest Airlines Co. US8447411088 36,92
36,35
36,48
-1,54%
-0,57
15:49:46
Stanley Black & Decker Inc US8545021011 63,68
63,44
63,66
-0,38%
-0,24
15:49:43
Starbucks Corp. US8552441094 85,48
86,84
86,95
1,59%
1,36
15:49:49
State Street Corp. US8574771031 105,44
106,08
106,62
0,61%
0,64
15:49:47
STERIS PLC Registered Shs IE00BFY8C754 191,00
188,00
191,00
-1,57%
-3,00
15:49:27
Stryker Corp. US8636671013 311,50
294,00
298,10
-5,62%
-17,50
15:31:37
Super Micro Computer Inc US86800U3023 27,45
27,76
27,99
1,13%
0,31
15:40:57
Synchrony Financial US87165B1035 56,27
56,71
56,87
0,78%
0,44
15:49:51
Synopsys Inc. US8716071076 373,65
373,85
370,50
0,05%
0,20
08:59:31
Sysco Corp. US8718291078 72,34
72,29
72,72
-0,07%
-0,05
15:49:10
T. Rowe Price Group Inc. US74144T1088 76,91
77,22
76,39
0,40%
0,31
11:27:08
Take Two US8740541094 180,80
182,04
180,76
0,69%
1,24
14:33:32
Tapestry US8760301072 127,58
127,44
127,94
-0,11%
-0,14
15:49:42
Target Corp. US87612E1064 104,90
103,80
103,85
-1,05%
-1,10
12:20:59
TE Connectivity Ltd. IE000IVNQZ81 174,00
174,00
177,00
0,00%
0,00
14:15:00
Teledyne Technologies Inc. US8793601050 563,20
552,40
566,80
-1,92%
-10,80
08:28:58
Teradyne Inc. US8807701029 261,30
265,70
268,50
1,68%
4,40
15:06:58
Tesla US88160R1014 344,80
354,55
354,25
2,83%
9,75
15:48:14
Texas Instruments Inc. (TI) US8825081040 168,80
171,84
172,10
1,80%
3,04
15:49:51
Texas Pacific Land Corp Registered Shs US88262P1021 447,40
445,60
453,40
-0,40%
-1,80
15:37:21
Textron Inc. US8832031012 79,54
79,96
80,24
0,53%
0,42
15:49:41
The Cigna Group Registered Shs US1255231003 226,10
225,00
225,55
-0,49%
-1,10
15:49:50
The Mosaic Co US61945C1036 23,13
23,24
24,35
0,48%
0,11
13:38:13
The Trade Desk Inc (A) US88339J1051 23,56
23,91
23,56
1,49%
0,35
11:56:55
Thermo Fisher Scientific Inc US8835561023 430,25
426,70
427,55
-0,83%
-3,55
15:49:49
TJX Cos. Inc. US8725401090 137,92
136,72
136,94
-0,87%
-1,20
15:49:50
T-Mobile US US8725901040 187,74
183,50
184,70
-2,26%
-4,24
15:41:39
Tractor Supply Co. US8923561067 43,35
42,77
42,88
-1,34%
-0,58
15:49:36
Trane Technologies PLC IE00BK9ZQ967 374,10
371,90
373,10
-0,59%
-2,20
08:11:15
TransDigm Group IncShs US8936411003 1 089,00
1 081,00
1 084,50
-0,73%
-8,00
15:49:38
Travelers Inc (Travelers Companies) US89417E1091 260,70
258,40
259,20
-0,88%
-2,30
14:59:12
Trimble Navigation US8962391004 60,84
59,02
59,36
-2,99%
-1,82
15:49:46
Truist Financial Corporation US89832Q1094 40,14
39,75
39,81
-0,97%
-0,39
15:49:53
Tyler Technologies Inc. US9022521051 298,50
304,70
300,80
2,08%
6,20
14:08:21
Tyson Foods Inc. US9024941034 51,89
51,95
51,99
0,12%
0,06
15:49:52
U.S. Bancorp US9029733048 44,96
44,94
44,97
-0,04%
-0,02
15:49:44
Uber US90353T1007 62,19
64,46
64,38
3,65%
2,27
15:44:49
UDR Inc US9026531049 31,65
31,03
31,12
-1,96%
-0,62
15:49:52
Ulta Beauty Inc Registered Shs US90384S3031 550,80
563,60
566,40
2,32%
12,80
15:49:37
Under Armour Inc When Issued US9043112062 5,57
5,52
5,55
-0,86%
-0,05
15:49:46
Under Armour Inc. US9043111072 5,81
5,74
5,72
-1,32%
-0,08
08:55:59
Union Pacific Corp. US9078181081 217,20
215,55
216,05
-0,76%
-1,65
15:49:37
United Airlines Holdings Inc Registered Shs US9100471096 80,06
77,20
77,36
-3,57%
-2,86
15:49:51
United Parcel Service Inc. (UPS) US9113121068 87,10
87,28
87,02
0,21%
0,18
14:02:19
United Rentals Inc. US9113631090 668,60
676,20
678,20
1,14%
7,60
15:49:51
UnitedHealth Inc. US91324P1021 244,05
242,50
244,90
-0,64%
-1,55
15:30:35
Universal Health Services Inc. US9139031002 160,00
160,00
162,00
0,00%
0,00
15:47:33
Unum Group US91529Y1064 62,56
63,28
63,58
1,15%
0,72
15:49:14
V.F. Corp. US9182041080 14,58
14,26
14,38
-2,20%
-0,32
15:49:45
Valero Energy Corp. US91913Y1001 187,98
196,70
197,14
4,64%
8,72
15:49:51
Ventas Inc. US92276F1003 74,32
74,20
74,46
-0,16%
-0,12
15:49:52
VeriSign Inc. US92343E1029 205,30
203,60
204,30
-0,83%
-1,70
15:49:27
Verisk Analytics Inc (A) US92345Y1064 174,30
173,75
175,65
-0,32%
-0,55
15:49:48
Verizon Inc. US92343V1044 43,60
43,56
43,36
-0,09%
-0,04
14:58:25
Vertex Pharmaceuticals Inc. US92532F1003 427,50
427,40
428,55
-0,02%
-0,10
15:49:50
Viatris Inc Registered Shs US92556V1061 12,30
12,34
12,30
0,33%
0,04
10:37:42
Visa Inc. US92826C8394 271,35
270,00
269,70
-0,50%
-1,35
15:43:27
Vulcan Materials Co. US9291601097 236,00
230,00
232,00
-2,54%
-6,00
15:47:11
W. R. Berkley Corp. US0844231029 58,38
58,64
58,82
0,45%
0,26
15:49:46
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 215,10
214,60
212,00
-0,23%
-0,50
12:16:15
Walmart US9311421039 108,02
107,88
107,84
-0,13%
-0,14
15:42:45
Walt Disney US2546871060 86,34
87,60
87,67
1,46%
1,26
15:49:51
Waste Management Inc. US94106L1098 203,20
203,10
204,05
-0,05%
-0,10
15:09:40
Waters Corp. US9418481035 257,80
256,00
257,40
-0,70%
-1,80
15:49:32
WEC Energy Group Inc US92939U1060 98,26
98,28
98,56
0,02%
0,02
15:49:41
Wells Fargo & Co. US9497461015 67,36
66,62
66,71
-1,10%
-0,74
15:49:44
Welltower Inc US95040Q1040 179,95
177,65
178,45
-1,28%
-2,30
15:49:45
West Pharmaceutical Services Inc. US9553061055 199,35
203,90
205,00
2,28%
4,55
15:49:53
Western Digital Corp. US9581021055 232,80
230,20
232,45
-1,12%
-2,60
15:33:04
Western Union Company US9598021098 8,34
8,42
8,45
1,00%
0,08
11:54:57
Weyerhaeuser Co. US9621661043 20,97
20,71
20,78
-1,24%
-0,26
15:49:48
Williams Companies Inc. US9694571004 64,65
63,19
64,18
-2,26%
-1,46
09:17:34
Williams-Sonoma Inc. US9699041011 162,10
160,00
161,30
-1,30%
-2,10
15:49:53
Willis Towers Watson PLC IE00BDB6Q211 248,00
250,00
252,00
0,81%
2,00
15:49:22
Wynn Resorts Ltd. US9831341071 87,38
88,86
89,19
1,69%
1,48
15:49:51
Xcel Energy Inc. US98389B1008 70,28
70,37
70,44
0,13%
0,09
15:49:14
Xylem Inc. US98419M1009 105,90
105,60
105,85
-0,28%
-0,30
15:49:49
YUM! Brands Inc. US9884981013 137,25
135,85
136,15
-1,02%
-1,40
15:49:48
Zebra Technologies Corp. US9892071054 182,80
184,05
184,80
0,68%
1,25
15:49:40
Zimmer Biomet US98956P1021 78,92
80,46
80,60
1,95%
1,54
15:49:52
Zoetis Inc (A) US98978V1035 103,62
102,42
103,12
-1,16%
-1,20
15:14:48

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