S&P 500

6 966,50
-11,53
-0,17 %
<
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)

6 966,50
Punkte
Kurszeit
15:07:27
 Vortag*
+/-
-11,53
 %
-0,17 %

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 130,64
130,70
131,18
0,05%
0,06
14:41:35
A.O. Smith Corp. US8318652091 57,84
57,92
58,48
0,14%
0,08
15:06:22
Abbott Laboratories US0028241000 89,03
88,82
88,94
-0,24%
-0,21
11:23:35
AbbVie Inc US00287Y1091 183,00
182,80
183,20
-0,11%
-0,20
14:26:35
Accenture plc IE00B4BNMY34 226,70
226,80
227,80
0,04%
0,10
14:50:26
Adobe Inc. US00724F1012 249,80
244,00
243,90
-2,32%
-5,80
14:38:35
Advance Auto Parts Inc. US00751Y1064 41,24
40,39
41,30
-2,07%
-0,86
15:05:42
AES Corp. US00130H1059 12,38
12,84
12,82
3,76%
0,47
14:50:20
Aflac Inc US0010551028 89,42
90,74
91,36
1,48%
1,32
15:07:14
Agilent Technologies Inc. US00846U1016 111,66
111,82
112,26
0,14%
0,16
15:07:12
Air Products and Chemicals Inc. US0091581068 215,50
213,90
214,80
-0,74%
-1,60
12:44:31
Airbnb US0090661010 110,90
109,18
110,36
-1,55%
-1,72
08:23:15
Akamai Inc. US00971T1016 86,02
84,76
85,73
-1,46%
-1,26
13:33:53
Alaska Air Group Inc. US0116591092 43,70
43,78
44,07
0,18%
0,08
15:07:12
Albemarle Corp. US0126531013 151,38
152,02
151,62
0,42%
0,64
12:22:46
Alexandria Real Estate Equities Inc. US0152711091 45,90
45,99
46,03
0,20%
0,09
12:29:36
Align Technology Inc. US0162551016 137,80
137,45
138,75
-0,25%
-0,35
15:07:01
Allegion PLC IE00BFRT3W74 137,00
137,00
138,00
0,00%
0,00
15:04:51
Alliant Energy Corp. US0188021085 56,00
55,50
56,00
-0,89%
-0,50
15:04:48
Allstate Corp. US0200021014 162,00
164,80
165,50
1,73%
2,80
15:06:41
Alphabet A (ex Google) US02079K3059 283,25
285,70
285,95
0,86%
2,45
15:06:26
Alphabet C (ex Google) US02079K1079 280,75
285,50
286,05
1,69%
4,75
14:17:39
Altria Inc. US02209S1033 53,62
50,58
50,80
-5,67%
-3,04
15:07:02
Amazon US0231351067 204,00
202,25
202,20
-0,86%
-1,75
15:00:25
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 212,20
212,35
212,45
0,07%
0,15
15:02:20
Ameren Corp. US0236081024 86,00
86,50
87,00
0,58%
0,50
15:05:34
American Electric Power Co. Inc. US0255371017 99,40
99,80
100,00
0,40%
0,40
15:04:39
American Express Co. US0258161092 299,40
300,65
300,40
0,42%
1,25
13:28:16
American International Group (AIG) Inc. US0268747849 61,00
61,26
61,75
0,43%
0,26
15:05:47
American Tower Corp. US03027X1000 146,74
147,70
149,14
0,65%
0,96
15:06:58
American Water Works Co Inc US0304201033 107,55
106,85
106,60
-0,65%
-0,70
13:11:02
Ameriprise Financial Inc US03076C1062 416,80
436,20
439,70
4,65%
19,40
15:06:37
Ametek Inc. US0311001004 184,94
185,98
187,36
0,56%
1,04
15:07:10
Amgen Inc. US0311621009 292,25
284,95
286,60
-2,50%
-7,30
10:32:49
Amphenol Corp. US0320951017 122,96
123,82
123,72
0,70%
0,86
11:59:01
Analog Devices Inc. US0326541051 264,90
266,35
266,75
0,55%
1,45
12:00:52
Aon PLC Registered Shs IE00BLP1HW54 275,30
279,40
279,90
1,49%
4,10
09:27:17
APA Corporation Registered Shs US03743Q1085 21,42
22,18
22,48
3,55%
0,76
15:06:32
Apple Inc. US0378331005 215,00
215,85
215,65
0,40%
0,85
14:51:23
Applied Materials Inc. US0382221051 282,00
287,45
287,30
1,93%
5,45
13:48:53
AppLovin Corp US03831W1080 465,35
462,30
463,10
-0,66%
-3,05
15:01:40
Archer Daniels Midland Co. (ADM) US0394831020 56,73
56,26
56,57
-0,83%
-0,47
15:07:21
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 204,80
201,60
203,60
-1,56%
-3,20
15:06:57
Assurant IncShs US04621X1081 198,00
198,00
199,00
0,00%
0,00
15:06:34
AT&T Inc. (AT & T Inc.) US00206R1023 20,16
20,16
20,28
0,00%
0,00
10:35:02
Atmos Energy Corp. US0495601058 137,75
138,15
139,45
0,29%
0,40
15:06:57
Autodesk Inc. US0527691069 224,85
218,45
219,25
-2,85%
-6,40
15:07:20
Automatic Data Processing Inc. US0530151036 211,40
208,20
209,60
-1,51%
-3,20
15:07:17
AutoZone Inc. US0533321024 3 145,00
3 146,00
3 176,00
0,03%
1,00
15:06:42
AvalonBay Communities Inc. US0534841012 146,06
144,52
145,96
-1,05%
-1,54
15:04:36
Avery Dennison Corp. US0536111091 154,00
154,00
155,00
0,00%
0,00
11:14:12
Baker Hughes Inc. US05722G1004 47,92
48,19
48,90
0,57%
0,28
15:06:28
Ball Corp. US0584981064 46,74
46,38
47,07
-0,77%
-0,36
15:06:11
Bank of America Corp. US0605051046 43,39
43,49
43,51
0,22%
0,10
15:00:34
Bank of New York Mellon US0640581007 99,28
98,85
100,44
-0,43%
-0,43
15:07:02
Bath & Body Works US0708301041 17,91
17,79
18,43
-0,69%
-0,12
15:06:54
Baxter International Inc. US0718131099 16,21
16,35
16,57
0,89%
0,14
15:05:46
Becton, Dickinson & Co. (BD) US0758871091 170,60
169,10
168,75
-0,88%
-1,50
09:29:24
Berkshire Hathaway Inc. B US0846707026 397,10
396,75
396,35
-0,09%
-0,35
14:49:16
Best Buy Co. Inc. US0865161014 54,54
54,55
55,09
0,02%
0,01
15:05:30
Biogen Inc US09062X1037 146,10
144,90
146,25
-0,82%
-1,20
15:05:14
Bio-Techne Corp US09073M1045 54,50
54,50
55,50
0,00%
0,00
15:06:04
BlackRock Inc Registered Shs US09290D1019 934,10
934,00
937,40
-0,01%
-0,10
13:58:54
Blackstone US09260D1072 121,40
122,00
123,04
0,49%
0,60
15:07:11
Block (ex Square) US8522341036 53,77
53,81
53,75
0,07%
0,04
14:00:10
Boeing Co. US0970231058 202,50
202,45
202,60
-0,02%
-0,05
12:57:30
Booking Holdings US09857L1089 4 247,00
4 231,00
4 239,00
-0,38%
-16,00
15:07:24
Boston Properties Inc. US1011211018 53,34
53,40
53,90
0,11%
0,06
15:05:42
Boston Scientific Corp. US1011371077 78,80
78,60
78,80
-0,25%
-0,20
15:06:02
Bristol-Myers Squibb Co. US1101221083 46,26
45,46
45,87
-1,74%
-0,81
08:47:23
Broadcom US11135F1012 280,00
276,35
276,40
-1,30%
-3,65
14:57:37
Broadridge Financial Solutions IncShs US11133T1034 170,00
170,00
173,00
0,00%
0,00
15:04:49
Brown-Forman Corp. (B) US1156372096 22,37
22,08
22,47
-1,30%
-0,29
10:42:28
C.H. Robinson Worldwide Inc. US12541W2098 164,00
160,00
164,00
-2,44%
-4,00
15:04:54
Cadence Design Systems Inc. US1273871087 267,10
264,65
265,00
-0,92%
-2,45
15:06:41
Campbell Soup Co. US1344291091 22,91
22,52
22,68
-1,70%
-0,39
11:12:39
Capital One Financial Corp. US14040H1059 185,00
184,00
185,00
-0,54%
-1,00
15:07:19
Cardinal Health Inc. US14149Y1082 175,30
175,55
176,85
0,14%
0,25
15:07:12
CarMax Inc. US1431301027 39,09
38,78
39,36
-0,79%
-0,31
15:05:06
Carnival Corp & plc paired PA1436583006 23,76
24,48
24,55
3,03%
0,72
15:07:21
Carrier Global Corporation Registered Shs When Issued US14448C1045 48,15
48,48
48,78
0,70%
0,34
15:07:20
Carvana Co Registered Shs -A- US1468691027 317,25
342,80
357,75
8,05%
25,55
13:31:10
Caterpillar Inc. US1491231015 541,00
548,00
547,00
1,29%
7,00
13:00:42
CBOE Holdings Inc US12503M1080 225,30
219,00
224,60
-2,80%
-6,30
08:00:50
CBRE Group Inc. (A) US12504L1098 141,00
142,00
143,00
0,71%
1,00
15:05:47
CDW Corp (New) US12514G1085 104,05
103,75
104,75
-0,29%
-0,30
15:06:12
Cencora US03073E1055 292,60
297,35
297,35
1,62%
4,75
14:05:55
Centene Corp. US15135B1017 34,92
34,87
35,11
-0,13%
-0,05
15:07:17
CenterPoint Energy Inc. US15189T1079 32,80
33,00
33,60
0,61%
0,20
15:06:53
CF Industries Holdings Inc US1252691001 77,63
77,76
78,30
0,17%
0,13
15:07:23
Charles River Laboratories International Inc. US1598641074 180,75
180,80
182,60
0,03%
0,05
15:07:18
Charles Schwab US8085131055 86,26
86,82
87,07
0,65%
0,56
08:51:56
Charter Inc (A) (Charter Communications) US16119P1084 157,04
155,22
152,68
-1,16%
-1,82
11:22:39
Chevron Corp. US1667641005 142,12
144,62
144,70
1,76%
2,50
14:50:28
Chipotle Mexican Grill Inc. US1696561059 33,03
32,72
32,93
-0,94%
-0,31
15:07:10
Chubb Ltd CH0044328745 252,00
250,00
258,00
-0,79%
-2,00
13:38:23
Church & Dwight Co. Inc. US1713401024 77,40
76,52
76,92
-1,14%
-0,88
12:05:16
Cincinnati Financial Corp. US1720621010 132,10
132,40
133,00
0,23%
0,30
15:07:12
Cintas Corp. US1729081059 159,00
158,40
158,00
-0,38%
-0,60
08:54:05
Cisco Inc. US17275R1023 65,76
65,63
65,78
-0,20%
-0,13
15:07:15
Citigroup Inc. US1729674242 95,28
96,00
96,16
0,76%
0,72
14:47:43
Citizens Financial Group Inc US1746101054 52,23
52,68
53,20
0,86%
0,45
15:06:35
Clorox US1890541097 90,00
90,50
91,00
0,56%
0,50
15:06:54
CME Group Inc (A) US12572Q1058 237,25
240,65
240,35
1,43%
3,40
08:54:36
CMS Energy Corp. US1258961002 60,00
60,00
60,50
0,00%
0,00
15:04:40
Coca-Cola Co. US1912161007 61,06
61,15
61,19
0,15%
0,09
15:05:16
Cognizant Corp. US1924461023 70,59
69,80
70,22
-1,12%
-0,79
15:07:04
Coinbase US19260Q1076 175,62
173,82
173,98
-1,02%
-1,80
15:00:33
Colgate-Palmolive Co. US1941621039 71,57
70,97
71,38
-0,84%
-0,60
10:04:13
Comcast Corp. (Class A) US20030N1019 23,88
23,83
23,41
-0,23%
-0,06
13:50:04
Comerica Inc. US2003401070 77,00
77,00
78,00
0,00%
0,00
15:06:12
Comfort Systems USA IncShs US1999081045 963,50
958,00
981,50
-0,57%
-5,50
15:05:30
ConAgra Foods Inc. US2058871029 14,89
14,88
14,99
-0,04%
-0,01
15:04:45
ConocoPhillips US20825C1045 85,05
86,43
87,20
1,62%
1,38
13:57:07
Consolidated Edison Inc. US2091151041 87,68
87,56
88,40
-0,14%
-0,12
15:07:23
Constellation Brands Inc (A) US21036P1084 131,95
131,85
131,60
-0,08%
-0,10
14:53:35
Copart Inc. US2172041061 33,92
33,87
34,16
-0,16%
-0,06
15:07:03
Corning Inc. US2193501051 90,25
89,34
87,92
-1,01%
-0,91
11:21:52
Corteva Inc Registered Shs When Issued US22052L1044 61,23
60,74
61,22
-0,80%
-0,49
15:07:18
CoStar Group Inc. US22160N1090 54,16
53,83
54,64
-0,61%
-0,33
15:06:13
Costco Wholesale Corp. US22160K1051 803,50
800,20
804,10
-0,41%
-3,30
11:12:27
Coterra Energy US1270971039 23,13
23,51
23,64
1,62%
0,38
15:07:20
CRH plc IE0001827041 102,15
102,65
103,10
0,49%
0,50
15:06:41
Crown Castle Corp US22822V1017 71,47
71,01
71,79
-0,64%
-0,46
15:05:30
CSX Corp. US1264081035 31,10
31,40
31,42
0,96%
0,30
08:56:37
Cummins Inc. US2310211063 480,10
484,80
489,00
0,98%
4,70
15:07:17
CVS Health Corp US1266501006 61,92
62,03
62,13
0,18%
0,11
13:29:25
D.R. Horton Inc. US23331A1097 126,74
125,18
126,40
-1,23%
-1,56
15:07:24
Danaher Corp. US2358511028 188,38
187,52
187,96
-0,46%
-0,86
14:31:12
Darden Restaurants Inc. US2371941053 163,75
163,35
166,15
-0,24%
-0,40
15:07:26
Datadog Inc Registered Shs -A- US23804L1035 118,52
111,44
112,34
-5,97%
-7,08
13:32:58
DaVita Inc Registered Shs US23918K1088 88,04
88,06
88,92
0,02%
0,02
15:05:42
Deckers Outdoor Corp. US2435371073 81,28
81,54
82,02
0,32%
0,26
09:09:51
Deere & Co. (John Deere) US2441991054 440,80
439,60
441,95
-0,27%
-1,20
13:58:58
Dell Technologies US24703L2025 98,84
97,51
97,35
-1,35%
-1,33
14:47:56
Delta Air Lines Inc. US2473617023 56,00
55,09
55,46
-1,63%
-0,91
15:07:16
DENTSPLY SIRONA Inc US24906P1093 10,20
10,28
10,41
0,78%
0,08
15:05:56
Devon Energy Corp. US25179M1036 33,31
33,80
33,87
1,47%
0,49
14:53:12
DexCom Inc. US2521311074 61,29
61,51
61,49
0,36%
0,22
14:58:53
Diamondback Energy Inc US25278X1090 133,20
135,76
137,46
1,92%
2,56
10:04:23
Digital Realty Trust Inc. US2538681030 137,04
137,84
137,16
0,58%
0,80
12:36:53
Dollar General Corporation US2566771059 122,88
119,62
121,84
-2,65%
-3,26
07:30:05
Dollar Tree Inc US2567461080 101,22
99,32
100,02
-1,88%
-1,90
15:07:10
Dominion Energy Inc. US25746U1097 51,00
50,83
51,17
-0,33%
-0,17
15:05:35
Domino's Pizza Inc. US25754A2015 339,65
339,50
341,10
-0,04%
-0,15
15:07:17
DoorDash US25809K1051 171,78
170,62
173,18
-0,68%
-1,16
15:06:08
Dover Corp. US2600031080 172,00
170,70
171,55
-0,76%
-1,30
15:07:12
Dow Inc US2605571031 23,00
22,30
22,70
-3,04%
-0,70
13:54:29
DTE Energy Co. US2333311072 113,00
114,00
115,00
0,88%
1,00
15:06:51
Duke Energy Corp US26441C2044 100,42
100,94
101,14
0,52%
0,52
13:14:17
DuPont de Nemours US26614N1028 37,25
37,33
37,47
0,20%
0,08
15:07:05
DXC Technology US23355L1061 12,37
12,04
12,12
-2,63%
-0,33
15:06:18
Eastman Chemical Company US2774321002 57,40
57,50
58,06
0,17%
0,10
15:05:06
Eaton Corporation Public Limited Company IE00B8KQN827 289,80
295,70
297,65
2,04%
5,90
15:06:50
eBay Inc. US2786421030 79,47
79,24
79,63
-0,29%
-0,23
15:06:09
Ecolab Inc. US2788651006 234,80
233,90
235,70
-0,38%
-0,90
15:06:11
Edison International US2810201077 51,88
52,00
52,74
0,23%
0,12
15:06:57
Edwards Lifesciences Corp. US28176E1082 68,40
68,85
68,83
0,66%
0,45
14:45:55
Electronic Arts Inc. US2855121099 170,24
170,68
171,48
0,26%
0,44
14:40:27
Elevance Health Inc Registered Shs US0367521038 249,20
285,50
287,80
14,57%
36,30
15:07:18
Eli Lilly US5324571083 848,90
857,30
856,90
0,99%
8,40
14:35:49
EMCOR Group Inc. US29084Q1004 609,80
609,40
615,40
-0,07%
-0,40
15:07:16
Emerson Electric Co. US2910111044 123,80
124,18
124,80
0,31%
0,38
15:06:41
Entergy Corp. US29364G1031 80,00
79,50
82,00
-0,63%
-0,50
15:06:34
EOG Resources Inc. US26875P1012 92,78
94,08
95,01
1,40%
1,30
13:45:52
Equifax Inc. US2944291051 171,00
171,00
172,00
0,00%
0,00
15:06:43
Equinix Inc US29444U7000 680,80
682,20
685,40
0,21%
1,40
15:07:12
Equity Residential US29476L1070 50,50
50,50
51,00
0,00%
0,00
15:04:48
Erie Indemnity Co. US29530P1021 228,00
226,00
232,00
-0,88%
-2,00
15:06:54
Essex Property Trust US2971781057 206,20
204,20
206,20
-0,97%
-2,00
15:06:13
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 97,20
95,80
96,80
-1,44%
-1,40
10:43:32
Everest Reinsurance Group Ltd. BMG3223R1088 269,90
272,40
277,70
0,93%
2,50
15:05:30
Evergy Inc Registered Shs US30034W1062 63,74
63,76
64,70
0,03%
0,02
15:06:16
Eversource Energy US30040W1080 59,00
58,50
59,00
-0,85%
-0,50
15:05:49
Exelon Corp. US30161N1019 37,30
37,30
37,67
0,00%
0,00
15:06:56
Expand Energy US1651677353 91,18
92,24
93,36
1,16%
1,06
15:07:26
Expedia Inc. US30212P3038 225,10
221,75
224,30
-1,49%
-3,35
12:37:51
Expeditors International of Washington Inc. US3021301094 133,25
133,35
134,90
0,08%
0,10
15:06:11
Extra Space Storage Inc. US30225T1025 114,05
113,80
115,50
-0,22%
-0,25
15:06:13
ExxonMobil Corp. (Exxon Mobil) US30231G1022 115,30
117,22
117,58
1,67%
1,92
14:45:37
F5 Networks Inc. US3156161024 246,50
244,50
246,80
-0,81%
-2,00
15:07:12
Fastenal Co. US3119001044 36,77
36,20
36,50
-1,55%
-0,57
13:07:39
FedEx Corp. US31428X1063 262,00
262,60
263,85
0,23%
0,60
13:53:52
Fidelity National Information Services IncShs US31620M1062 46,96
46,77
47,47
-0,42%
-0,20
15:06:11
Fifth Third Bancorp US3167731005 41,48
41,50
41,58
0,04%
0,02
15:07:17
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,60
39,40
39,80
-0,51%
-0,20
15:06:54
Fiserv Inc. US3377381088 55,32
54,42
54,56
-1,63%
-0,90
10:46:03
Ford Motor Co. US3453708600 11,59
11,57
11,57
-0,17%
-0,02
12:17:09
Fortinet Inc US34959E1091 68,58
69,54
69,32
1,40%
0,96
14:34:24
Fortive Corp When Issued US34959J1088 43,87
43,92
44,57
0,11%
0,05
15:07:05
Fortune Brands Home & Security Inc. US34964C1062 45,40
45,40
46,40
0,00%
0,00
15:06:55
Fox Corp (ex 21st Century Fox) US35137L1052 59,00
59,50
60,00
0,85%
0,50
07:37:08
Fox Corp B US35137L2043 52,50
53,50
54,00
1,90%
1,00
15:06:55
Franklin Resources Inc. US3546131018 21,40
21,56
21,64
0,75%
0,16
08:48:08
Freeport-McMoRan Inc US35671D8570 53,20
57,80
57,83
8,65%
4,60
15:04:36
Gap Inc. US3647601083 22,39
22,52
22,74
0,56%
0,13
15:07:16
Garmin Ltd. CH0114405324 170,00
170,00
173,00
0,00%
0,00
13:35:52
Gartner Inc. US3666511072 189,65
190,05
191,65
0,21%
0,40
15:07:12
GE Aerospace (ex General Electric) US3696043013 245,00
244,50
245,50
-0,20%
-0,50
14:02:52
GE HealthCare Technologies US36266G1076 66,22
66,25
66,77
0,05%
0,03
15:07:26
Generac Holdings Inc US3687361044 144,75
146,05
148,90
0,90%
1,30
15:04:34
General Dynamics Corp. US3695501086 298,35
298,35
301,30
0,00%
0,00
13:07:50
General Mills Inc. US3703341046 36,95
37,07
37,14
0,31%
0,12
14:11:50
General Motors US37045V1008 71,03
71,60
71,74
0,80%
0,57
14:46:46
Genuine Parts Co. US3724601055 116,70
116,50
117,60
-0,17%
-0,20
15:06:57
Gilead Sciences Inc. US3755581036 117,52
116,34
116,48
-1,00%
-1,18
14:30:02
Global Payments Inc. US37940X1028 60,14
59,98
61,54
-0,27%
-0,16
15:07:06
Globe Life Inc US37959E1029 115,00
115,00
116,00
0,00%
0,00
15:06:54
Goldman Sachs US38141G1040 776,90
785,80
785,90
1,15%
8,90
14:50:32
Grainger Inc., W.W. US3848021040 888,00
891,40
900,60
0,38%
3,40
15:07:17
Halliburton Co. US4062161017 28,08
28,37
28,67
1,03%
0,29
14:11:40
Harris Corp Registered Shs US5024311095 303,10
286,00
292,80
-5,64%
-17,10
13:17:19
Hartford Financial Services Group Inc. US4165151048 109,00
109,00
110,00
0,00%
0,00
15:05:47
Hasbro Inc. US4180561072 74,97
75,04
75,42
0,09%
0,07
10:16:28
HCA Holdings Inc. US40412C1018 409,30
409,00
413,00
-0,07%
-0,30
15:06:12
Healthpeak Properties Inc Registered Shs US42250P1030 14,50
14,40
14,50
-0,69%
-0,10
15:05:28
Henry Schein Inc. US8064071025 62,48
62,54
63,16
0,10%
0,06
15:06:09
Hershey Co US4278661081 161,44
159,70
161,28
-1,08%
-1,74
15:06:57
Hewlett Packard Enterprise Co. US42824C1099 18,09
18,02
18,17
-0,34%
-0,06
14:30:18
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 246,70
245,60
248,50
-0,45%
-1,10
15:06:40
Hologic IncShs US4364401012 62,50
62,50
63,00
0,00%
0,00
15:06:20
Home Depot US4370761029 312,30
313,45
314,65
0,37%
1,15
08:27:09
Honeywell US4385161066 183,00
182,24
182,14
-0,42%
-0,76
13:55:20
Hormel Foods Corp. US4404521001 21,09
20,62
20,65
-2,23%
-0,47
09:33:05
Host Hotels & Resorts Inc. US44107P1049 15,40
15,40
15,50
0,00%
0,00
15:04:42
Howmet Aerospace US4432011082 174,50
175,45
177,95
0,54%
0,95
09:59:13
HP Inc (ex Hewlett-Packard) US40434L1052 15,97
15,97
16,00
0,01%
0,00
14:28:52
Humana Inc. US4448591028 165,15
162,60
164,00
-1,54%
-2,55
12:40:01
Huntington BancAkties Inc. US4461501045 14,20
14,20
14,39
-0,03%
0,00
15:07:12
Huntington Ingalls Industries Inc. US4464131063 355,60
355,60
358,90
0,00%
0,00
15:06:21
IBM Corp. (International Business Machines) US4592001014 267,05
266,40
267,15
-0,24%
-0,65
15:05:39
IDEX Corp. US45167R1041 162,70
163,70
165,25
0,61%
1,00
15:07:12
IDEXX Laboratories US45168D1046 580,80
573,00
576,80
-1,34%
-7,80
15:06:12
Illinois Tool Works Inc. US4523081093 215,30
217,90
217,60
1,21%
2,60
08:50:31
Illumina Inc. US4523271090 126,50
124,44
126,40
-1,63%
-2,06
15:07:12
Incyte Corp. US45337C1027 84,40
84,48
85,46
0,09%
0,08
11:07:16
Ingersoll Rand Inc Registered Shs US45687V1061 71,04
70,94
71,64
-0,14%
-0,10
15:06:57
Intel Corp. US4581401001 41,02
40,17
40,28
-2,08%
-0,86
14:37:20
Interactive Brokers Group Inc US45841N1072 62,76
63,30
63,70
0,86%
0,54
08:45:12
IntercontinentalExchange Group Inc US45866F1049 143,70
143,96
145,00
0,18%
0,26
11:13:58
International Flavors & Fragrances Inc. US4595061015 60,24
59,38
59,64
-1,43%
-0,86
15:06:40
International Paper Co. US4601461035 34,64
35,35
35,56
2,05%
0,71
15:05:03
Intuit Inc. US4612021034 452,50
436,95
435,55
-3,44%
-15,55
13:47:43
Intuitive Surgical Inc US46120E6023 437,25
436,85
436,85
-0,09%
-0,40
13:23:30
Invesco Ltd BMG491BT1088 23,17
23,03
23,37
-0,60%
-0,14
15:05:30
Invitation Homes Inc Registered Shs US46187W1071 21,60
22,00
22,20
1,85%
0,40
15:04:56
IPG Photonics CorpShs US44980X1090 76,88
77,42
78,16
0,70%
0,54
15:06:57
IQVIA Holdings Inc Registered Shs US46266C1053 199,40
199,40
202,10
0,00%
0,00
15:07:16
Iron Mountain Inc US46284V1017 76,44
77,06
77,46
0,81%
0,62
15:04:50
J. M. Smucker Co. US8326964058 86,14
86,18
86,70
0,05%
0,04
15:05:35
J.B. Hunt Transportation Services Inc. US4456581077 170,00
169,95
173,35
-0,03%
-0,05
15:07:17
Jack Henry & Associates Inc. (JHA) US4262811015 149,45
150,00
150,95
0,37%
0,55
15:07:14
Johnson & Johnson US4781601046 190,58
191,06
191,36
0,25%
0,48
14:19:05
Johnson Controls International PLC IE00BY7QL619 98,19
98,63
98,55
0,45%
0,44
15:07:10
JPMorgan Chase & Co. US46625H1005 252,75
252,30
252,35
-0,18%
-0,45
13:35:03
KeyCorp US4932671088 17,78
17,77
18,00
-0,08%
-0,01
15:07:12
Keysight Technologies Inc US49338L1035 184,58
185,58
186,68
0,54%
1,00
15:07:22
Kimberly-Clark Corp. US4943681035 83,66
83,46
83,45
-0,24%
-0,20
15:01:28
Kimco Realty Corp. US49446R1095 17,20
17,10
17,20
-0,58%
-0,10
15:05:03
Kinder Morgan Inc (P) US49456B1017 25,06
25,48
25,52
1,68%
0,42
14:55:20
KLA-Tencor Corp. US4824801009 1 368,40
1 377,20
1 381,20
0,64%
8,80
14:32:23
Kraft Heinz Company US5007541064 19,37
19,42
19,45
0,27%
0,05
15:04:32
Kroger US5010441013 51,35
51,34
51,92
-0,02%
-0,01
15:07:22
Lam Research Corp. US5128073062 207,20
206,15
206,50
-0,51%
-1,05
15:00:41
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 37,47
37,81
38,18
0,91%
0,34
15:05:30
Las Vegas Sands Corp. US5178341070 46,14
46,40
48,49
0,57%
0,27
10:58:09
Leggett & Platt Inc. US5246601075 9,97
9,75
9,85
-2,23%
-0,22
15:05:54
Leidos Holdings Inc US5253271028 154,50
156,15
158,45
1,07%
1,65
15:07:25
Lennar Corp. US5260571048 91,76
92,13
93,23
0,40%
0,37
15:05:30
Linde plc IE000S9YS762 377,60
378,60
379,60
0,26%
1,00
13:58:23
Live Nation Entertainment IncShs US5380341090 122,55
122,75
123,90
0,16%
0,20
15:06:58
Lockheed Martin Corp. US5398301094 500,30
517,60
525,20
3,46%
17,30
15:05:38
Loews Corp. US5404241086 85,50
85,50
86,00
0,00%
0,00
15:04:44
Lowe's Companies Inc. US5486611073 226,50
224,50
226,10
-0,88%
-2,00
11:23:58
Lumen Technologies Inc Registered Shs US5502411037 7,87
7,68
7,73
-2,35%
-0,19
15:06:16
Lyondellbasell Industries N.V. NL0009434992 42,32
41,95
41,95
-0,87%
-0,37
13:29:49
M&T Bank Corp. US55261F1049 180,75
180,85
182,60
0,06%
0,10
15:06:10
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 143,98
145,66
146,52
1,17%
1,68
15:07:10
Marriott Inc. US5719032022 262,40
258,70
260,30
-1,41%
-3,70
12:46:02
Marsh & McLennan Cos. Inc. US5717481023 151,00
151,50
153,70
0,33%
0,50
15:06:42
Martin Marietta Materials Inc. US5732841060 541,80
543,60
546,00
0,33%
1,80
15:07:16
Masco Corp. US5745991068 55,46
55,52
55,88
0,11%
0,06
15:05:48
MasterCard Inc. US57636Q1040 435,00
446,50
445,70
2,64%
11,50
14:45:07
McCormick & Co. Inc. US5797802064 52,16
51,60
52,04
-1,07%
-0,56
15:07:06
McDonald's Corp. US5801351017 263,45
261,65
262,15
-0,68%
-1,80
14:22:34
McKesson Corp. US58155Q1031 689,60
690,80
693,80
0,17%
1,20
15:07:16
Medtronic PLC IE00BTN1Y115 84,59
84,48
84,74
-0,13%
-0,11
14:55:25
Merck Co. US58933Y1055 89,50
89,70
89,80
0,22%
0,20
11:02:33
Meta Platforms (ex Facebook) US30303M1027 606,30
612,90
614,30
1,09%
6,60
15:06:28
MetLife Inc. US59156R1086 63,72
63,50
64,38
-0,35%
-0,22
11:52:02
Mettler-Toledo International Inc. US5926881054 1 168,00
1 166,00
1 177,50
-0,17%
-2,00
15:07:25
MGM Resorts International US5529531015 27,12
27,11
27,34
-0,04%
-0,01
15:07:25
Microchip Technology Inc. US5950171042 66,45
66,80
67,21
0,53%
0,35
15:07:12
Micron Technology Inc. US5951121038 371,35
368,00
367,15
-0,90%
-3,35
15:01:00
Microsoft Corp. US5949181045 384,45
375,80
375,10
-2,25%
-8,65
15:06:05
Mid-America Apartment Communities IncShs US59522J1034 110,70
110,90
111,00
0,18%
0,20
09:23:38
Moderna Inc US60770K1079 37,96
38,09
37,73
0,36%
0,14
11:02:56
Molina Healthcare US60855R1005 150,35
155,85
157,30
3,66%
5,50
15:07:23
Molson Coors Brewing Company (MCBC) US60871R2094 39,78
39,87
40,25
0,23%
0,09
15:06:16
Mondelez US6092071058 48,55
48,42
48,41
-0,27%
-0,13
12:45:11
Monolithic Power Systems Inc. US6098391054 977,40
979,80
977,80
0,25%
2,40
09:37:21
Monster Beverage Corp US61174X1090 67,56
67,61
68,16
0,07%
0,05
14:36:35
Moody's Corp. US6153691059 429,20
432,80
434,20
0,84%
3,60
08:47:21
Morgan Stanley US6174464486 151,68
152,48
153,06
0,53%
0,80
15:06:43
Motorola Solutions Inc. US6200763075 338,60
338,90
340,00
0,09%
0,30
11:43:22
MSCI US55354G1004 516,40
510,00
516,20
-1,24%
-6,40
08:57:58
Nasdaq Inc US6311031081 82,30
83,34
82,94
1,26%
1,04
13:51:34
NetApp Inc. US64110D1046 83,08
82,75
83,57
-0,40%
-0,33
15:07:12
Netflix Inc. US64110L1061 70,74
70,66
70,56
-0,11%
-0,08
14:57:08
Newmont Corporation US6516391066 110,46
111,98
112,10
1,38%
1,52
15:02:04
News Corp (B) US65249B2088 25,60
25,40
25,80
-0,78%
-0,20
15:06:58
News Corp LLC US65249B1098 22,20
22,20
22,40
0,00%
0,00
15:06:12
NextEra Energy Inc US65339F1012 73,88
73,45
73,80
-0,58%
-0,43
14:14:16
Nike Inc. US6541061031 51,99
52,11
52,14
0,23%
0,12
14:54:18
Nisource Inc. US65473P1057 37,20
37,00
37,20
-0,54%
-0,20
15:07:01
Norfolk Southern Corp. US6558441084 236,00
236,00
240,00
0,00%
0,00
15:05:49
Northern Trust Corp. US6658591044 111,00
125,00
126,00
12,61%
14,00
15:06:34
Northrop Grumman Corp. US6668071029 579,00
582,20
581,80
0,55%
3,20
14:47:44
NortonLifeLock US6687711084 20,60
20,40
21,00
-0,97%
-0,20
15:06:04
Norwegian Cruise Line Ltd BMG667211046 17,55
18,09
18,11
3,08%
0,54
14:30:30
NOV Inc Registered Shs US62955J1034 15,41
15,53
15,75
0,78%
0,12
15:06:14
NRG Energy Inc. US6293775085 129,25
129,35
130,45
0,08%
0,10
15:07:17
Nucor Corp. US6703461052 144,48
144,70
146,80
0,15%
0,22
15:05:23
NVIDIA Corp. US67066G1040 160,70
160,16
160,16
-0,34%
-0,54
15:07:17
NVR Inc. US62944T1051 6 350,00
6 350,00
6 400,00
0,00%
0,00
15:06:34
NXP Semiconductors N.V. NL0009538784 200,00
201,00
202,00
0,50%
1,00
13:15:22
O Reilly Automotive Inc US67103H1077 84,28
84,08
84,98
-0,24%
-0,20
09:14:40
Occidental Petroleum Corp. US6745991058 37,57
38,15
38,40
1,56%
0,59
13:53:00
Old Dominion Freight Line Inc. US6795801009 143,45
143,70
147,20
0,17%
0,25
15:06:49
Omnicom Group Inc. US6819191064 64,74
64,04
64,86
-1,08%
-0,70
15:07:25
ONEOK Inc (New) US6826801036 66,43
67,23
67,31
1,20%
0,80
14:18:07
Oracle Corp. US68389X1054 144,54
143,12
142,68
-0,98%
-1,42
15:03:02
Organon & Company US68622V1061 7,44
7,38
7,47
-0,91%
-0,07
15:04:49
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 74,48
73,58
74,26
-1,21%
-0,90
15:06:40
Paccar Inc. US6937181088 100,72
103,06
103,56
2,32%
2,34
15:07:18
Packaging Corp. of America US6951561090 186,80
180,55
183,25
-3,35%
-6,25
15:06:12
Palantir US69608A1088 133,24
133,10
133,18
-0,11%
-0,14
15:04:03
Palo Alto Networks Inc US6974351057 154,74
152,16
152,16
-1,67%
-2,58
14:44:00
Parker Hannifin Corp. US7010941042 765,80
785,80
793,60
2,61%
20,00
15:07:16
Paychex Inc. US7043261079 86,09
85,59
85,58
-0,58%
-0,50
11:18:10
Paycom Software Inc US70432V1026 118,55
115,70
116,80
-2,40%
-2,85
15:06:58
PayPal Inc US70450Y1038 45,19
45,29
45,32
0,22%
0,10
14:49:59
Pentair PLC IE00BLS09M33 87,72
87,62
88,20
-0,11%
-0,10
15:06:11
PepsiCo Inc. US7134481081 124,12
124,26
124,52
0,11%
0,14
14:54:53
PerkinElmer Inc. US7140461093 92,42
92,50
93,42
0,09%
0,08
15:06:58
Perrigo Company PLC IE00BGH1M568 11,61
11,62
11,71
0,09%
0,01
15:07:16
Pfizer Inc. US7170811035 21,65
21,72
21,72
0,32%
0,07
14:57:17
Philip Morris Inc. US7181721090 149,00
149,12
148,52
0,08%
0,12
14:13:03
Phillips 66 US7185461040 118,22
120,54
120,90
1,96%
2,32
15:07:10
Pinnacle West Capital Corp. US7234841010 78,00
78,00
78,50
0,00%
0,00
15:04:55
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 184,00
185,00
186,00
0,54%
1,00
15:04:51
Pool Corp. US73278L1052 216,10
215,60
218,80
-0,23%
-0,50
15:06:34
PPG Industries Inc. US6935061076 95,38
94,74
96,72
-0,67%
-0,64
15:06:08
PPL Corp. US69351T1060 30,62
30,62
30,92
0,00%
0,00
15:05:23
Principal Financial Group Inc. US74251V1026 78,00
78,00
79,00
0,00%
0,00
15:04:46
Procter & Gamble Co. US7427181091 123,24
123,32
123,46
0,06%
0,08
14:46:32
Progressive Corp. US7433151039 178,02
178,48
178,42
0,26%
0,46
08:52:02
Prologis Inc. US74340W1036 107,84
106,04
106,84
-1,67%
-1,80
15:06:40
Prudential Financial Inc. US7443201022 90,54
89,76
90,28
-0,86%
-0,78
15:06:11
PTC Inc US69370C1009 135,90
134,15
135,70
-1,29%
-1,75
15:07:23
Public Service Enterprise Group Inc. US7445731067 67,50
68,00
68,50
0,74%
0,50
15:04:54
Public Storage US74460D1090 230,20
230,30
230,30
0,04%
0,10
08:59:22
PulteGroup Inc US7458671010 105,16
102,94
103,76
-2,11%
-2,22
11:52:47
Qorvo Inc US74736K1016 64,37
64,55
65,18
0,28%
0,18
15:07:05
QUALCOMM Inc. US7475251036 128,52
127,82
127,60
-0,54%
-0,70
13:36:49
Quanta Services Inc. US74762E1029 399,80
401,80
405,70
0,50%
2,00
15:06:41
Quest Diagnostics Inc. US74834L1008 152,25
152,30
153,75
0,03%
0,05
15:07:17
Ralph Lauren Corp (A) US7512121010 298,05
293,50
298,00
-1,53%
-4,55
15:07:12
Raymond James Financial Inc. US7547301090 138,00
139,00
141,00
0,72%
1,00
15:06:54
Raytheon Technologies Corp US75513E1010 166,96
168,68
167,94
1,03%
1,72
14:40:31
Realty Income Corp. US7561091049 50,14
50,38
50,38
0,48%
0,24
13:08:34
Regency Centers Corp. US7588491032 59,00
59,00
59,50
0,00%
0,00
15:06:32
Regeneron Pharmaceuticals Inc. US75886F1075 629,80
627,00
630,60
-0,44%
-2,80
15:07:12
Regions Financial Corp. US7591EP1005 23,20
23,20
23,40
0,00%
0,00
15:07:01
Republic Services Inc. US7607591002 181,30
182,00
183,20
0,39%
0,70
15:07:12
ResMed Inc. US7611521078 214,30
213,40
215,50
-0,42%
-0,90
15:06:49
Robert Half US7703231032 22,80
22,40
22,80
-1,75%
-0,40
15:06:35
Robinhood US7707001027 87,11
86,57
86,84
-0,62%
-0,54
14:12:36
Rockwell Automation Inc. US7739031091 349,90
347,10
351,20
-0,80%
-2,80
15:06:48
Rollins IncShs US7757111049 52,46
52,36
53,14
-0,19%
-0,10
15:07:08
Roper Technolgies Inc. US7766961061 300,00
299,30
301,60
-0,23%
-0,70
15:06:58
Ross Stores Inc. US7782961038 155,18
155,10
156,32
-0,05%
-0,08
15:06:57
Royal Caribbean Cruises Ltd. LR0008862868 249,40
259,75
263,90
4,15%
10,35
14:01:32
S&P Global Inc US78409V1044 439,15
442,70
444,70
0,81%
3,55
14:35:39
Salesforce US79466L3024 187,06
181,96
182,60
-2,73%
-5,10
15:00:18
SBA Communications REIT (A) US78410G1040 153,30
153,75
154,85
0,29%
0,45
15:06:10
Schlumberger N.V. (Ltd.) AN8068571086 41,60
41,60
41,85
0,00%
0,00
12:21:57
Seagate Technology IE00BKVD2N49 370,55
375,35
375,40
1,30%
4,80
14:53:48
Sealed Air Corp. US81211K1007 34,80
34,80
35,20
0,00%
0,00
15:06:02
Sempra Energy US8168511090 72,52
72,72
73,34
0,28%
0,20
15:07:14
ServiceNow Inc US81762P1021 103,42
100,80
102,24
-2,53%
-2,62
15:02:14
Sherwin-Williams Co. US8243481061 292,80
285,95
287,00
-2,34%
-6,85
13:26:31
Simon Property Group Inc. US8288061091 153,05
153,20
154,65
0,10%
0,15
15:06:04
Skyworks Solutions Inc. US83088M1027 46,08
46,61
46,28
1,16%
0,54
12:14:17
Snap-On Inc. US8330341012 308,40
310,80
310,90
0,78%
2,40
08:41:12
Southern Co. US8425871071 74,42
73,89
74,40
-0,71%
-0,53
15:05:35
Southwest Airlines Co. US8447411088 36,28
36,09
36,42
-0,51%
-0,19
15:07:15
Stanley Black & Decker Inc US8545021011 66,00
66,50
66,60
0,76%
0,50
08:40:41
Starbucks Corp. US8552441094 79,63
79,32
81,88
-0,39%
-0,31
11:42:24
State Street Corp. US8574771031 106,92
107,04
107,50
0,11%
0,12
11:57:34
STERIS PLC Registered Shs IE00BFY8C754 216,00
216,00
222,00
0,00%
0,00
15:05:47
Stryker Corp. US8636671013 298,40
298,60
299,60
0,07%
0,20
10:05:39
Super Micro Computer Inc US86800U3023 26,27
26,12
25,99
-0,57%
-0,15
11:50:27
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 60,88
61,85
61,94
1,59%
0,97
13:43:11
Synopsys Inc. US8716071076 425,65
425,35
424,80
-0,07%
-0,30
13:23:01
Sysco Corp. US8718291078 70,42
69,56
70,24
-1,22%
-0,86
15:04:31
T. Rowe Price Group Inc. US74144T1088 88,24
89,62
87,99
1,56%
1,38
08:41:46
Take Two US8740541094 203,80
203,05
203,70
-0,37%
-0,75
14:57:54
Tapestry US8760301072 105,74
104,94
105,92
-0,76%
-0,80
15:06:11
Target Corp. US87612E1064 84,96
85,08
85,38
0,14%
0,12
14:28:13
TE Connectivity Ltd. IE000IVNQZ81 184,00
184,00
186,00
0,00%
0,00
15:05:03
Teledyne Technologies Inc. US8793601050 516,20
514,40
519,20
-0,35%
-1,80
15:06:20
Teradyne Inc. US8807701029 209,60
212,15
210,85
1,22%
2,55
13:09:10
Tesla US88160R1014 372,55
366,25
366,55
-1,69%
-6,30
15:06:27
Texas Instruments Inc. (TI) US8825081040 180,38
179,70
180,20
-0,38%
-0,68
14:38:18
Textron Inc. US8832031012 72,96
72,34
73,42
-0,85%
-0,62
14:26:06
The Cigna Group Registered Shs US1255231003 225,70
227,05
229,25
0,60%
1,35
15:07:18
The Mosaic Co US61945C1036 24,02
23,80
23,80
-0,92%
-0,22
15:03:52
The Trade Desk Inc (A) US88339J1051 26,64
26,55
26,61
-0,34%
-0,09
14:54:02
Thermo Fisher Scientific Inc US8835561023 515,30
497,35
498,30
-3,48%
-17,95
15:00:24
TJX Cos. Inc. US8725401090 123,56
123,04
123,78
-0,42%
-0,52
15:06:41
T-Mobile US US8725901040 154,50
155,58
156,42
0,70%
1,08
10:31:19
Tractor Supply Co. US8923561067 46,64
43,50
44,51
-6,73%
-3,14
13:18:56
Trane Technologies PLC IE00BK9ZQ967 329,90
349,20
349,00
5,85%
19,30
14:48:18
TransDigm Group IncShs US8936411003 1 185,50
1 175,50
1 190,50
-0,84%
-10,00
15:07:24
Travelers Inc (Travelers Companies) US89417E1091 236,30
237,60
235,60
0,55%
1,30
10:48:30
Trimble Navigation US8962391004 58,44
58,36
58,92
-0,14%
-0,08
15:06:48
Truist Financial Corporation US89832Q1094 41,78
41,84
42,25
0,13%
0,06
15:05:59
Tyler Technologies Inc. US9022521051 348,60
348,10
351,40
-0,14%
-0,50
15:05:27
Tyson Foods Inc. US9024941034 54,31
53,70
54,33
-1,12%
-0,61
15:07:13
U.S. Bancorp US9029733048 46,58
47,04
46,98
0,99%
0,46
08:43:17
UDR Inc US9026531049 30,35
30,30
30,60
-0,16%
-0,05
15:06:58
Ulta Beauty Inc Registered Shs US90384S3031 525,60
530,00
535,00
0,84%
4,40
15:05:30
Under Armour Inc When Issued US9043112062 4,98
4,92
5,05
-1,15%
-0,06
10:57:31
Under Armour Inc. US9043111072 5,10
4,98
5,07
-2,33%
-0,12
13:19:26
Union Pacific Corp. US9078181081 191,96
190,74
191,64
-0,64%
-1,22
15:05:59
United Airlines Holdings Inc Registered Shs US9100471096 87,86
88,41
88,34
0,63%
0,55
13:47:58
United Parcel Service Inc. (UPS) US9113121068 86,84
87,21
87,43
0,43%
0,37
14:51:58
United Rentals Inc. US9113631090 757,00
719,40
721,20
-4,97%
-37,60
14:51:45
UnitedHealth Inc. US91324P1021 245,75
245,05
247,30
-0,28%
-0,70
13:27:02
Universal Health Services Inc. US9139031002 169,00
169,00
170,00
0,00%
0,00
15:04:36
Unum Group US91529Y1064 63,44
63,26
64,40
-0,28%
-0,18
11:29:29
V.F. Corp. US9182041080 15,45
15,68
15,82
1,51%
0,23
15:06:10
Valero Energy Corp. US91913Y1001 153,98
157,16
158,06
2,07%
3,18
14:19:41
Ventas Inc. US92276F1003 63,14
63,22
63,82
0,13%
0,08
15:06:12
VeriSign Inc. US92343E1029 211,90
211,40
212,90
-0,24%
-0,50
15:06:09
Verisk Analytics Inc (A) US92345Y1064 182,15
182,35
184,15
0,11%
0,20
15:07:12
Verizon Inc. US92343V1044 33,28
33,09
33,11
-0,57%
-0,19
14:54:23
Vertex Pharmaceuticals Inc. US92532F1003 398,70
396,15
398,10
-0,64%
-2,55
15:07:16
Viatris Inc Registered Shs US92556V1061 10,81
10,81
10,89
0,05%
0,01
12:57:12
Visa Inc. US92826C8394 273,50
277,00
276,70
1,28%
3,50
14:47:54
Vulcan Materials Co. US9291601097 240,00
252,00
254,00
5,00%
12,00
15:05:44
W. R. Berkley Corp. US0844231029 56,16
56,76
57,58
1,07%
0,60
15:06:54
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 190,55
190,20
192,45
-0,18%
-0,35
15:06:12
Walmart US9311421039 97,77
97,30
97,57
-0,48%
-0,47
13:33:51
Walt Disney US2546871060 92,25
91,83
91,73
-0,46%
-0,42
13:40:52
Waste Management Inc. US94106L1098 194,14
189,30
191,36
-2,49%
-4,84
11:22:00
Waters Corp. US9418481035 319,20
317,90
325,80
-0,41%
-1,30
15:06:13
WEC Energy Group Inc US92939U1060 91,18
91,52
92,88
0,37%
0,34
15:06:10
Wells Fargo & Co. US9497461015 73,20
73,93
74,11
1,00%
0,73
11:56:56
Welltower Inc US95040Q1040 153,70
153,40
154,85
-0,20%
-0,30
15:05:30
West Pharmaceutical Services Inc. US9553061055 198,40
197,05
199,65
-0,68%
-1,35
15:06:13
Western Digital Corp. US9581021055 236,30
239,80
239,60
1,48%
3,50
15:03:23
Western Union Company US9598021098 7,76
7,80
7,86
0,46%
0,04
11:50:24
Weyerhaeuser Co. US9621661043 22,00
21,88
21,97
-0,55%
-0,12
10:52:38
Williams Companies Inc. US9694571004 55,77
55,39
56,74
-0,68%
-0,38
07:47:23
Williams-Sonoma Inc. US9699041011 171,60
171,40
172,60
-0,12%
-0,20
15:05:14
Willis Towers Watson PLC IE00BDB6Q211 264,00
262,00
264,00
-0,76%
-2,00
15:04:31
Wynn Resorts Ltd. US9831341071 94,72
91,93
92,54
-2,95%
-2,79
15:07:22
Xcel Energy Inc. US98389B1008 63,09
63,16
64,11
0,11%
0,07
15:07:12
Xylem Inc. US98419M1009 113,30
113,55
113,75
0,22%
0,25
15:05:23
YUM! Brands Inc. US9884981013 128,50
128,35
129,10
-0,12%
-0,15
15:07:25
Zebra Technologies Corp. US9892071054 197,10
197,25
198,65
0,08%
0,15
15:06:11
Zimmer Biomet US98956P1021 72,20
71,40
71,96
-1,11%
-0,80
15:06:42
Zoetis Inc (A) US98978V1035 102,72
102,26
102,58
-0,45%
-0,46
11:04:08

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