S&P 500

7 150,39
14,44
0,20 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

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

7 150,39
Punkte
Kurszeit
15:14:14
 Vortag*
+/-
14,44
 %
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 123,65
122,50
123,05
-0,93%
-1,15
15:13:03
A.O. Smith Corp. US8318652091 54,60
54,00
54,00
-1,10%
-0,60
15:13:36
Abbott Laboratories US0028241000 78,66
78,16
78,34
-0,64%
-0,50
15:14:16
AbbVie Inc US00287Y1091 175,10
176,75
177,55
0,94%
1,65
13:23:53
Accenture plc IE00B4BNMY34 154,00
153,35
153,65
-0,42%
-0,65
13:28:32
Adobe Inc. US00724F1012 207,30
206,40
206,85
-0,43%
-0,90
13:27:41
Advance Auto Parts Inc. US00751Y1064 47,90
47,95
48,42
0,10%
0,05
15:13:03
AES Corp. US00130H1059 12,35
12,35
12,41
0,00%
0,00
15:14:08
Aflac Inc US0010551028 99,78
96,94
97,52
-2,85%
-2,84
15:13:11
Agilent Technologies Inc. US00846U1016 95,02
94,60
95,54
-0,44%
-0,42
15:13:23
Air Products and Chemicals Inc. US0091581068 256,10
256,00
259,70
-0,04%
-0,10
15:12:59
Airbnb US0090661010 119,44
118,94
119,70
-0,42%
-0,50
15:14:13
Akamai Inc. US00971T1016 85,53
84,34
85,17
-1,39%
-1,19
15:13:02
Alaska Air Group Inc. US0116591092 32,72
33,38
33,91
2,02%
0,66
15:13:03
Albemarle Corp. US0126531013 163,70
163,75
165,65
0,03%
0,05
11:56:42
Alexandria Real Estate Equities Inc. US0152711091 34,53
35,00
35,34
1,36%
0,47
15:13:09
Align Technology Inc. US0162551016 157,25
150,90
153,30
-4,04%
-6,35
13:43:22
Allegion PLC IE00BFRT3W74 117,55
117,00
119,30
-0,47%
-0,55
15:13:03
Alliant Energy Corp. US0188021085 61,53
60,39
61,59
-1,85%
-1,14
15:13:03
Allstate Corp. US0200021014 181,80
180,65
180,95
-0,63%
-1,15
11:11:12
Alphabet A (ex Google) US02079K3059 317,25
320,95
320,45
1,17%
3,70
15:03:57
Alphabet C (ex Google) US02079K1079 317,55
317,50
317,95
-0,02%
-0,05
15:08:15
Altria Inc. US02209S1033 58,56
59,94
60,44
2,36%
1,38
14:59:55
Amazon US0231351067 217,10
233,50
232,55
7,55%
16,40
14:54:16
AMD (Advanced Micro Devices) Inc. US0079031078 287,95
293,25
293,35
1,84%
5,30
15:05:03
Ameren Corp. US0236081024 94,04
94,18
95,66
0,15%
0,14
15:13:03
American Electric Power Co. Inc. US0255371017 114,50
114,42
117,28
-0,07%
-0,08
15:13:03
American Express Co. US0258161092 269,90
269,10
270,00
-0,30%
-0,80
15:11:16
American International Group (AIG) Inc. US0268747849 63,30
62,50
62,98
-1,26%
-0,80
15:13:11
American Tower Corp. US03027X1000 152,45
149,45
150,75
-1,97%
-3,00
15:13:03
American Water Works Co Inc US0304201033 114,00
113,05
113,75
-0,83%
-0,95
15:13:01
Ameriprise Financial Inc US03076C1062 406,70
399,70
402,80
-1,72%
-7,00
15:13:03
Ametek Inc. US0311001004 194,40
197,35
200,20
1,52%
2,95
15:13:03
Amgen Inc. US0311621009 286,70
289,35
290,50
0,92%
2,65
15:14:12
Amphenol Corp. US0320951017 127,08
127,32
128,76
0,19%
0,24
13:58:01
Analog Devices Inc. US0326541051 332,80
333,95
336,35
0,35%
1,15
15:13:02
Aon PLC Registered Shs IE00BLP1HW54 275,80
267,40
269,70
-3,05%
-8,40
15:14:14
APA Corporation Registered Shs US03743Q1085 33,94
33,46
34,19
-1,41%
-0,48
15:13:02
Apple Inc. US0378331005 231,40
232,30
232,40
0,39%
0,90
15:13:22
Applied Materials Inc. US0382221051 319,10
326,35
329,25
2,27%
7,25
12:35:19
AppLovin Corp US03831W1080 375,25
372,20
378,20
-0,81%
-3,05
11:06:58
Archer Daniels Midland Co. (ADM) US0394831020 63,64
63,18
63,54
-0,72%
-0,46
15:13:02
Arista Networks Inc Registered Shs US0404132054 143,76
146,54
148,52
1,93%
2,78
12:38:17
Arthur J. Gallagher & Co. US3635761097 181,15
178,50
180,25
-1,46%
-2,65
15:13:45
Assurant IncShs US04621X1081 199,10
197,60
198,70
-0,75%
-1,50
15:13:03
AT&T Inc. (AT & T Inc.) US00206R1023 22,06
21,99
22,05
-0,34%
-0,08
15:13:57
Atmos Energy Corp. US0495601058 158,75
157,95
159,45
-0,50%
-0,80
15:13:03
Autodesk Inc. US0527691069 200,15
201,20
201,50
0,52%
1,05
12:39:41
Automatic Data Processing Inc. US0530151036 183,02
182,48
183,10
-0,30%
-0,54
08:17:53
AutoZone Inc. US0533321024 3 080,00
3 022,00
3 050,00
-1,88%
-58,00
15:13:03
AvalonBay Communities Inc. US0534841012 157,75
156,80
158,35
-0,60%
-0,95
15:13:11
Avery Dennison Corp. US0536111091 138,95
139,10
141,15
0,11%
0,15
15:13:23
Baker Hughes Inc. US05722G1004 59,02
58,07
58,93
-1,61%
-0,95
15:13:03
Ball Corp. US0584981064 51,48
51,48
52,22
0,00%
0,00
15:13:03
Bank of America Corp. US0605051046 45,25
44,96
45,08
-0,64%
-0,29
15:13:08
Bank of New York Mellon US0640581007 113,00
113,00
115,00
0,00%
0,00
15:12:40
Bath & Body Works US0708301041 15,61
15,71
15,82
0,61%
0,10
15:13:53
Baxter International Inc. US0718131099 14,47
15,07
14,99
4,15%
0,60
11:14:44
Becton, Dickinson & Co. (BD) US0758871091 124,35
123,90
125,70
-0,36%
-0,45
08:32:52
Berkshire Hathaway Inc. B US0846707026 407,10
405,40
405,60
-0,42%
-1,70
15:07:32
Best Buy Co. Inc. US0865161014 50,00
50,02
50,38
0,04%
0,02
15:13:03
Biogen Inc US09062X1037 166,66
164,70
167,00
-1,18%
-1,96
15:13:00
Bio-Techne Corp US09073M1045 45,26
43,92
44,83
-2,96%
-1,34
15:13:03
BlackRock Inc Registered Shs US09290D1019 889,60
884,40
887,60
-0,58%
-5,20
15:12:57
Blackstone US09260D1072 102,95
102,35
103,35
-0,58%
-0,60
15:13:23
Block (ex Square) US8522341036 59,55
58,80
60,00
-1,26%
-0,75
11:25:05
Boeing Co. US0970231058 193,18
192,22
192,44
-0,50%
-0,96
15:14:01
Booking Holdings US09857L1089 148,85
147,60
148,85
-0,84%
-1,25
13:04:32
Boston Properties Inc. US1011211018 48,76
49,29
49,78
1,09%
0,53
15:13:03
Boston Scientific Corp. US1011371077 48,88
48,76
48,91
-0,25%
-0,12
08:42:43
Bristol-Myers Squibb Co. US1101221083 49,45
49,16
49,54
-0,58%
-0,29
15:14:08
Broadcom US11135F1012 350,45
354,60
354,15
1,18%
4,15
14:49:31
Broadridge Financial Solutions IncShs US11133T1034 137,60
137,50
138,90
-0,07%
-0,10
15:13:03
Brown-Forman Corp. (B) US1156372096 21,49
21,20
21,48
-1,35%
-0,29
08:11:29
C.H. Robinson Worldwide Inc. US12541W2098 159,15
158,30
160,90
-0,53%
-0,85
15:13:03
Cadence Design Systems Inc. US1273871087 279,75
280,45
281,25
0,25%
0,70
12:21:08
Campbell Soup Co. US1344291091 17,29
17,58
17,52
1,65%
0,29
11:22:44
Capital One Financial Corp. US14040H1059 162,55
161,75
163,90
-0,49%
-0,80
15:13:03
Cardinal Health Inc. US14149Y1082 173,75
172,65
173,90
-0,63%
-1,10
15:13:02
CarMax Inc. US1431301027 32,75
32,56
33,04
-0,58%
-0,19
15:13:03
Carnival Corp & plc paired PA1436583006 21,85
22,12
22,56
1,21%
0,27
12:40:40
Carrier Global Corporation Registered Shs When Issued US14448C1045 52,78
54,82
55,18
3,87%
2,04
15:12:15
Carvana Co Registered Shs -A- US1468691027 367,05
371,55
363,50
1,23%
4,50
08:28:35
Casey's General Stores Inc US1475281036 673,60
648,80
673,80
-3,68%
-24,80
15:13:05
Caterpillar Inc. US1491231015 694,80
736,20
731,40
5,96%
41,40
14:19:11
CBOE Holdings Inc US12503M1080 261,00
259,60
264,60
-0,54%
-1,40
15:13:09
CBRE Group Inc. (A) US12504L1098 121,95
119,50
122,00
-2,01%
-2,45
15:11:40
CDW Corp (New) US12514G1085 116,00
115,70
116,85
-0,26%
-0,30
15:13:03
Cencora US03073E1055 266,50
266,50
269,10
0,00%
0,00
15:13:03
Centene Corp. US15135B1017 45,89
45,55
45,73
-0,74%
-0,34
10:22:14
CenterPoint Energy Inc. US15189T1079 37,14
36,11
36,82
-2,77%
-1,03
15:13:03
CF Industries Holdings Inc US1252691001 107,05
106,10
107,35
-0,89%
-0,95
15:13:03
Charles River Laboratories International Inc. US1598641074 140,20
140,10
141,45
-0,07%
-0,10
15:13:03
Charles Schwab US8085131055 77,34
77,28
77,80
-0,08%
-0,06
15:13:03
Charter Inc (A) (Charter Communications) US16119P1084 136,34
136,24
137,58
-0,07%
-0,10
15:13:57
Chevron Corp. US1667641005 164,52
162,32
163,08
-1,34%
-2,20
13:31:47
Chipotle Mexican Grill Inc. US1696561059 29,90
29,65
29,80
-0,84%
-0,25
15:14:11
Chubb Ltd CH0044328745 276,40
280,40
281,60
1,45%
4,00
12:03:58
Church & Dwight Co. Inc. US1713401024 83,00
82,38
82,96
-0,75%
-0,62
15:13:10
Cincinnati Financial Corp. US1720621010 139,70
138,00
139,00
-1,22%
-1,70
15:12:00
Cintas Corp. US1729081059 147,16
148,14
148,86
0,67%
0,98
15:13:03
Cisco Inc. US17275R1023 76,50
75,75
76,68
-0,98%
-0,75
11:27:57
Citigroup Inc. US1729674242 109,22
108,40
109,00
-0,75%
-0,82
15:14:06
Citizens Financial Group Inc US1746101054 55,00
54,28
54,80
-1,31%
-0,72
15:13:03
Clorox US1890541097 80,76
81,26
81,64
0,62%
0,50
15:13:03
CME Group Inc (A) US12572Q1058 244,75
247,30
244,40
1,04%
2,55
11:29:09
CMS Energy Corp. US1258961002 63,88
63,60
64,22
-0,44%
-0,28
15:13:03
Coca-Cola Co. US1912161007 67,56
67,25
67,45
-0,46%
-0,31
12:39:18
Cognizant Corp. US1924461023 45,65
46,36
46,52
1,56%
0,71
14:05:46
Coherent Corp. US19247G1076 258,80
272,40
272,70
5,26%
13,60
14:37:14
Coinbase US19260Q1076 153,46
157,12
156,88
2,38%
3,66
14:23:42
Colgate-Palmolive Co. US1941621039 73,38
72,02
72,24
-1,85%
-1,36
13:32:34
Comcast Corp. (Class A) US20030N1019 23,26
22,76
22,92
-2,15%
-0,50
08:16:22
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 485,00
1 508,00
1 520,00
1,55%
23,00
15:13:57
ConAgra Foods Inc. US2058871029 12,19
12,06
11,94
-1,07%
-0,13
10:58:15
ConocoPhillips US20825C1045 110,20
109,06
107,34
-1,03%
-1,14
11:55:01
Consolidated Edison Inc. US2091151041 93,52
92,52
93,24
-1,07%
-1,00
15:13:27
Constellation Brands Inc (A) US21036P1084 129,00
128,50
130,00
-0,39%
-0,50
15:13:03
Copart Inc. US2172041061 28,37
28,65
28,57
0,99%
0,28
08:43:33
Corning Inc. US2193501051 129,30
131,80
131,98
1,93%
2,50
15:11:14
Corteva Inc Registered Shs When Issued US22052L1044 67,04
68,38
68,38
2,00%
1,34
09:26:12
CoStar Group Inc. US22160N1090 29,82
29,05
29,49
-2,57%
-0,77
15:13:03
Costco Wholesale Corp. US22160K1051 845,40
848,70
851,80
0,39%
3,30
15:14:07
Coterra Energy US1270971039 30,48
29,21
30,12
-4,17%
-1,27
15:13:11
CRH plc IE0001827041 98,10
94,28
98,74
-3,89%
-3,82
08:08:32
Crown Castle Corp US22822V1017 74,00
72,50
73,00
-2,03%
-1,50
15:11:34
CSX Corp. US1264081035 38,17
37,91
38,28
-0,67%
-0,26
15:13:03
Cummins Inc. US2310211063 546,60
547,00
554,80
0,07%
0,40
15:13:03
CVS Health Corp US1266501006 70,78
71,18
71,46
0,57%
0,40
15:14:16
D.R. Horton Inc. US23331A1097 129,70
130,05
129,50
0,27%
0,35
13:31:51
Danaher Corp. US2358511028 152,00
152,60
153,00
0,39%
0,60
15:13:39
Darden Restaurants Inc. US2371941053 167,85
167,85
169,45
0,00%
0,00
15:13:03
Datadog Inc Registered Shs -A- US23804L1035 111,00
114,40
115,20
3,06%
3,40
13:02:25
DaVita Inc Registered Shs US23918K1088 130,40
130,45
131,00
0,04%
0,05
08:09:42
Deckers Outdoor Corp. US2435371073 86,62
86,36
87,00
-0,30%
-0,26
15:13:09
Deere & Co. (John Deere) US2441991054 479,30
481,80
485,10
0,52%
2,50
15:14:15
Dell Technologies US24703L2025 173,74
176,70
177,62
1,70%
2,96
12:41:16
Delta Air Lines Inc. US2473617023 56,65
57,09
57,47
0,78%
0,44
15:14:05
DENTSPLY SIRONA Inc US24906P1093 9,79
9,80
9,94
0,10%
0,01
15:13:03
Devon Energy Corp. US25179M1036 42,83
42,65
42,94
-0,42%
-0,18
14:57:56
DexCom Inc. US2521311074 49,80
49,10
49,60
-1,41%
-0,70
15:13:28
Diamondback Energy Inc US25278X1090 175,62
172,68
173,96
-1,67%
-2,94
15:14:07
Digital Realty Trust Inc. US2538681030 166,30
165,50
167,10
-0,48%
-0,80
15:13:48
Dollar General Corporation US2566771059 97,62
97,18
97,68
-0,45%
-0,44
09:36:13
Dollar Tree Inc US2567461080 81,82
81,10
81,90
-0,88%
-0,72
15:13:03
Dominion Energy Inc. US25746U1097 53,64
53,00
53,98
-1,19%
-0,64
15:12:18
Domino's Pizza Inc. US25754A2015 280,00
284,00
285,00
1,43%
4,00
12:42:39
DoorDash US25809K1051 143,24
143,70
145,84
0,32%
0,46
15:13:23
Dover Corp. US2600031080 190,15
190,05
190,95
-0,05%
-0,10
15:14:09
Dow Inc US2605571031 33,79
33,40
33,55
-1,15%
-0,39
15:13:20
DTE Energy Co. US2333311072 125,95
125,60
127,10
-0,28%
-0,35
15:13:09
Duke Energy Corp US26441C2044 108,25
107,70
108,40
-0,51%
-0,55
15:13:58
DuPont de Nemours US26614N1028 38,44
37,86
38,08
-1,51%
-0,58
15:13:03
DXC Technology US23355L1061 9,77
10,02
10,08
2,61%
0,26
15:11:23
Eastman Chemical Company US2774321002 60,18
60,26
60,86
0,13%
0,08
15:13:03
Eaton Corporation Public Limited Company IE00B8KQN827 357,20
354,40
356,80
-0,78%
-2,80
15:14:07
eBay Inc. US2786421030 88,49
85,97
87,11
-2,85%
-2,52
15:14:09
EchoStar Corp (A) US2787681061 106,02
103,70
103,80
-2,19%
-2,32
15:11:42
Ecolab Inc. US2788651006 220,20
218,60
220,00
-0,73%
-1,60
09:08:25
Edison International US2810201077 58,02
58,30
58,66
0,48%
0,28
09:53:52
Edwards Lifesciences Corp. US28176E1082 68,32
68,68
69,98
0,53%
0,36
09:55:49
Electronic Arts Inc. US2855121099 172,50
173,00
173,50
0,29%
0,50
15:14:11
Elevance Health Inc Registered Shs US0367521038 321,30
320,30
323,40
-0,31%
-1,00
15:13:20
Eli Lilly US5324571083 732,80
772,00
770,70
5,35%
39,20
14:30:35
EMCOR Group Inc. US29084Q1004 722,20
711,20
740,00
-1,52%
-11,00
08:09:26
Emerson Electric Co. US2910111044 117,10
116,90
116,30
-0,17%
-0,20
14:13:10
Entergy Corp. US29364G1031 97,94
96,56
98,84
-1,41%
-1,38
15:13:03
EOG Resources Inc. US26875P1012 118,85
116,80
118,75
-1,72%
-2,05
13:30:26
Equifax Inc. US2944291051 147,75
147,70
149,15
-0,03%
-0,05
15:13:11
Equinix Inc US29444U7000 867,80
876,00
903,00
0,94%
8,20
10:07:57
Equity Residential US29476L1070 55,92
56,30
57,26
0,68%
0,38
15:13:11
Erie Indemnity Co. US29530P1021 188,00
186,00
190,00
-1,06%
-2,00
15:13:54
Essex Property Trust US2971781057 226,60
226,40
228,80
-0,09%
-0,20
13:15:09
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 65,50
64,78
65,40
-1,10%
-0,72
15:13:03
Everest Reinsurance Group Ltd. BMG3223R1088 293,80
293,00
298,60
-0,27%
-0,80
15:13:23
Evergy Inc Registered Shs US30034W1062 69,50
69,00
69,50
-0,72%
-0,50
15:12:44
Eversource Energy US30040W1080 58,50
58,50
59,50
0,00%
0,00
15:13:16
Exelon Corp. US30161N1019 40,15
40,07
40,47
-0,20%
-0,08
15:13:03
Expand Energy US1651677353 84,94
84,60
85,32
-0,40%
-0,34
13:31:38
Expedia Inc. US30212P3038 211,15
214,10
215,65
1,40%
2,95
15:13:03
Expeditors International of Washington Inc. US3021301094 127,15
127,00
128,50
-0,12%
-0,15
15:13:02
Extra Space Storage Inc. US30225T1025 120,25
117,95
119,75
-1,91%
-2,30
15:13:03
ExxonMobil Corp. (Exxon Mobil) US30231G1022 132,82
131,02
131,02
-1,36%
-1,80
15:13:55
F5 Networks Inc. US3156161024 281,10
278,90
283,20
-0,78%
-2,20
08:18:08
Fastenal Co. US3119001044 37,15
37,17
37,62
0,05%
0,02
15:13:49
FedEx Corp. US31428X1063 332,40
328,70
334,50
-1,11%
-3,70
09:50:18
Fidelity National Information Services IncShs US31620M1062 39,47
38,77
39,36
-1,77%
-0,70
15:13:03
Fifth Third Bancorp US3167731005 42,13
41,95
42,37
-0,43%
-0,18
15:13:03
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,00
41,68
42,51
-0,76%
-0,32
15:13:03
Fiserv Inc. US3377381088 52,80
52,70
52,90
-0,19%
-0,10
15:14:05
Ford Motor Co. US3453708600 10,30
9,96
10,06
-3,28%
-0,34
14:13:37
Fortinet Inc US34959E1091 73,07
72,57
73,14
-0,68%
-0,50
15:13:53
Fortive Corp When Issued US34959J1088 52,78
52,68
53,44
-0,19%
-0,10
15:13:03
Fortune Brands Home & Security Inc. US34964C1062 34,40
34,40
35,00
0,00%
0,00
15:12:35
Fox Corp (ex 21st Century Fox) US35137L1052 53,82
53,64
54,70
-0,33%
-0,18
15:14:15
Fox Corp B US35137L2043 48,40
48,20
49,00
-0,41%
-0,20
15:11:26
Franklin Resources Inc. US3546131018 25,16
24,99
25,35
-0,68%
-0,17
07:31:15
Freeport-McMoRan Inc US35671D8570 48,77
49,52
49,61
1,53%
0,75
13:58:17
Gap Inc. US3647601083 20,58
20,71
21,01
0,63%
0,13
15:13:03
Garmin Ltd. CH0114405324 215,00
215,00
220,30
0,00%
0,00
15:13:03
Gartner Inc. US3666511072 127,45
128,35
130,25
0,71%
0,90
15:13:31
GE Aerospace (ex General Electric) US3696043013 240,70
243,25
243,90
1,06%
2,55
15:13:45
GE HealthCare Technologies US36266G1076 51,00
51,01
50,90
0,02%
0,01
09:34:33
Generac Holdings Inc US3687361044 214,10
218,60
218,60
2,10%
4,50
14:40:09
General Dynamics Corp. US3695501086 299,00
290,20
290,70
-2,94%
-8,80
09:22:32
General Mills Inc. US3703341046 29,57
29,48
29,47
-0,30%
-0,09
14:47:32
General Motors US37045V1008 65,41
65,09
65,32
-0,49%
-0,32
15:14:07
Genuine Parts Co. US3724601055 89,18
88,10
88,92
-1,21%
-1,08
15:13:03
Gilead Sciences Inc. US3755581036 110,40
110,18
110,14
-0,20%
-0,22
12:41:16
Global Payments Inc. US37940X1028 60,60
60,20
60,80
-0,66%
-0,40
15:13:40
Globe Life Inc US37959E1029 129,80
130,00
133,10
0,15%
0,20
15:13:03
Goldman Sachs US38141G1040 774,00
775,40
778,00
0,18%
1,40
15:14:16
Grainger Inc., W.W. US3848021040 979,50
980,50
994,50
0,10%
1,00
15:14:16
Halliburton Co. US4062161017 35,45
35,24
35,42
-0,59%
-0,21
15:01:22
Harris Corp Registered Shs US5024311095 275,00
277,10
276,40
0,76%
2,10
13:45:47
Hartford Financial Services Group Inc. US4165151048 116,90
116,05
118,95
-0,73%
-0,85
15:13:03
Hasbro Inc. US4180561072 80,36
80,64
81,22
0,35%
0,28
15:13:03
HCA Holdings Inc. US40412C1018 372,00
371,10
374,80
-0,24%
-0,90
15:14:16
Healthpeak Properties Inc Registered Shs US42250P1030 13,62
13,54
13,78
-0,59%
-0,08
15:11:33
Henry Schein Inc. US8064071025 63,00
63,00
63,50
0,00%
0,00
15:13:18
Hershey Co US4278661081 161,85
158,95
160,35
-1,79%
-2,90
15:13:03
Hewlett Packard Enterprise Co. US42824C1099 23,87
24,06
24,22
0,80%
0,19
15:12:56
Hilton Worldwide Holdings Inc US43300A2033 269,10
271,80
272,60
1,00%
2,70
13:58:35
Home Depot US4370761029 275,75
275,10
276,50
-0,24%
-0,65
12:02:02
Honeywell US4385161066 179,82
178,60
179,72
-0,68%
-1,22
10:29:33
Hormel Foods Corp. US4404521001 17,73
17,82
17,92
0,48%
0,09
09:37:54
Host Hotels & Resorts Inc. US44107P1049 18,01
18,00
18,11
-0,06%
-0,01
15:13:50
Howmet Aerospace US4432011082 205,70
199,65
204,20
-2,94%
-6,05
07:58:03
HP Inc (ex Hewlett-Packard) US40434L1052 17,17
17,35
17,31
1,05%
0,18
12:57:09
Humana Inc. US4448591028 184,00
206,00
208,00
11,96%
22,00
15:13:34
Huntington Bancshares Inc. US4461501045 13,83
13,84
14,04
0,04%
0,01
15:13:03
Huntington Ingalls Industries Inc. US4464131063 309,90
309,00
313,50
-0,29%
-0,90
15:13:27
IBM Corp. (International Business Machines) US4592001014 197,00
193,74
193,90
-1,65%
-3,26
10:17:35
IDEX Corp. US45167R1041 186,00
186,20
187,90
0,11%
0,20
15:14:03
IDEXX Laboratories US45168D1046 470,50
472,80
476,70
0,49%
2,30
15:13:11
Illinois Tool Works Inc. US4523081093 227,70
216,40
218,90
-4,96%
-11,30
15:13:02
Illumina Inc. US4523271090 102,36
102,72
104,00
0,35%
0,36
09:27:46
Incyte Corp. US45337C1027 84,52
84,36
85,18
-0,19%
-0,16
15:13:03
Ingersoll Rand Inc Registered Shs US45687V1061 66,20
66,30
66,94
0,15%
0,10
15:13:03
Intel Corp. US4581401001 80,95
82,28
81,94
1,64%
1,33
15:13:25
Interactive Brokers Group Inc US45841N1072 65,72
65,99
66,01
0,41%
0,27
14:44:05
IntercontinentalExchange Group Inc US45866F1049 133,65
135,00
135,95
1,01%
1,35
15:13:03
International Flavors & Fragrances Inc. US4595061015 58,88
59,06
59,32
0,31%
0,18
15:13:03
International Paper Co. US4601461035 28,60
27,00
26,80
-5,59%
-1,60
14:15:47
Intuit Inc. US4612021034 334,10
337,05
336,40
0,88%
2,95
12:48:17
Intuitive Surgical Inc US46120E6023 388,65
387,95
388,85
-0,18%
-0,70
14:23:59
Invesco Ltd BMG491BT1088 21,89
21,87
22,19
-0,09%
-0,02
15:13:03
Invitation Homes Inc Registered Shs US46187W1071 23,20
23,20
24,00
0,00%
0,00
15:11:58
IPG Photonics CorpShs US44980X1090 95,86
97,80
98,76
2,02%
1,94
15:13:03
IQVIA Holdings Inc Registered Shs US46266C1053 133,00
131,80
133,75
-0,90%
-1,20
15:13:03
Iron Mountain Inc US46284V1017 95,92
97,84
98,56
2,00%
1,92
15:13:09
J. M. Smucker Co. US8326964058 82,98
82,78
83,58
-0,24%
-0,20
15:13:03
J.B. Hunt Transportation Services Inc. US4456581077 205,30
208,90
213,00
1,75%
3,60
15:12:59
Jack Henry & Associates Inc. (JHA) US4262811015 131,55
131,70
132,95
0,11%
0,15
15:13:31
Johnson & Johnson US4781601046 192,80
194,20
194,98
0,73%
1,40
10:48:14
Johnson Controls International PLC IE00BY7QL619 121,05
120,75
121,95
-0,25%
-0,30
10:11:34
JPMorgan Chase & Co. US46625H1005 263,90
263,65
264,00
-0,09%
-0,25
15:13:02
KeyCorp US4932671088 18,44
18,33
18,69
-0,62%
-0,12
15:13:03
Keysight Technologies Inc US49338L1035 282,30
293,00
299,90
3,79%
10,70
15:13:07
Kimberly-Clark Corp. US4943681035 82,94
82,38
82,09
-0,68%
-0,56
13:11:20
Kimco Realty Corp. US49446R1095 20,20
20,20
20,40
0,00%
0,00
15:13:10
Kinder Morgan Inc (P) US49456B1017 27,11
27,60
27,29
1,81%
0,49
13:42:38
KLA-Tencor Corp. US4824801009 1 421,80
1 471,80
1 466,20
3,52%
50,00
14:28:44
Kraft Heinz Company US5007541064 19,24
19,15
19,17
-0,47%
-0,09
12:21:16
Kroger US5010441013 56,84
56,85
57,43
0,02%
0,01
15:13:03
Lam Research Corp. US5128073062 209,15
215,35
215,10
2,96%
6,20
14:18:25
Las Vegas Sands Corp. US5178341070 45,68
45,72
46,21
0,09%
0,04
15:13:03
Leggett & Platt Inc. US5246601075 9,19
9,22
9,32
0,30%
0,03
15:13:03
Leidos Holdings Inc US5253271028 125,25
123,00
126,20
-1,80%
-2,25
14:20:49
Lennar Corp. US5260571048 75,62
75,16
75,84
-0,61%
-0,46
15:13:03
Linde plc IE000S9YS762 432,60
430,00
430,80
-0,60%
-2,60
15:00:54
Live Nation Entertainment IncShs US5380341090 131,00
131,05
132,35
0,04%
0,05
15:13:23
Lockheed Martin Corp. US5398301094 429,20
437,10
436,90
1,84%
7,90
08:58:08
Loews Corp. US5404241086 95,10
94,58
95,24
-0,55%
-0,52
15:13:03
Lowe's Companies Inc. US5486611073 206,30
199,05
200,00
-3,51%
-7,25
15:13:26
Lumen Technologies Inc Registered Shs US5502411037 7,38
7,41
7,52
0,41%
0,03
09:28:47
Lumentum Holdings Inc US55024U1097 750,10
771,40
768,30
2,84%
21,30
15:05:54
Lyondellbasell Industries N.V. NL0009434992 62,64
63,18
62,30
0,86%
0,54
09:38:16
M&T Bank Corp. US55261F1049 184,40
184,15
185,95
-0,14%
-0,25
15:13:02
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 208,60
200,70
205,70
-3,79%
-7,90
15:13:03
Marriott Inc. US5719032022 302,70
303,00
303,35
0,10%
0,30
13:58:52
Marsh & McLennan Cos. Inc. US5717481023 146,15
145,60
147,00
-0,38%
-0,55
15:13:03
Martin Marietta Materials Inc. US5732841060 525,00
525,00
528,50
0,00%
0,00
15:13:03
Masco Corp. US5745991068 60,50
60,50
60,50
0,00%
0,00
15:13:05
MasterCard Inc. US57636Q1040 454,10
453,50
440,00
-0,13%
-0,60
13:12:55
McCormick & Co. Inc. US5797802064 42,96
43,16
43,54
0,47%
0,20
15:13:03
McDonald's Corp. US5801351017 248,20
248,50
248,50
0,12%
0,30
14:59:04
McKesson Corp. US58155Q1031 703,80
711,40
707,20
1,08%
7,60
08:09:40
Medtronic PLC IE00BTN1Y115 67,82
67,78
68,34
-0,06%
-0,04
12:55:43
Merck Co. US58933Y1055 94,96
99,10
93,98
4,36%
4,14
12:43:09
Meta Platforms (ex Facebook) US30303M1027 535,00
529,20
524,20
-1,08%
-5,80
15:03:59
MetLife Inc. US59156R1086 67,50
67,34
68,34
-0,24%
-0,16
15:13:03
Mettler-Toledo International Inc. US5926881054 1 061,00
1 066,00
1 075,00
0,47%
5,00
15:13:03
MGM Resorts International US5529531015 32,45
33,33
33,87
2,71%
0,88
15:13:03
Microchip Technology Inc. US5950171042 74,81
77,20
78,15
3,19%
2,39
09:59:20
Micron Technology Inc. US5951121038 444,65
451,35
451,50
1,51%
6,70
15:10:06
Microsoft Corp. US5949181045 355,00
360,70
357,55
1,61%
5,70
14:51:02
Mid-America Apartment Communities IncShs US59522J1034 111,00
111,15
111,95
0,14%
0,15
15:13:23
Moderna Inc US60770K1079 38,55
38,69
39,28
0,35%
0,14
07:30:31
Molson Coors Brewing Company (MCBC) US60871R2094 36,17
36,99
37,55
2,27%
0,82
15:13:53
Mondelez US6092071058 52,79
52,28
51,82
-0,97%
-0,51
13:16:30
Monolithic Power Systems Inc. US6098391054 1 291,00
1 327,50
1 330,00
2,83%
36,50
14:30:14
Monster Beverage Corp US61174X1090 65,79
65,74
65,85
-0,08%
-0,05
09:40:45
Moody's Corp. US6153691059 395,00
393,00
397,00
-0,51%
-2,00
15:13:11
Morgan Stanley US6174464486 160,30
158,40
159,40
-1,19%
-1,90
15:13:49
Motorola Solutions Inc. US6200763075 363,90
367,00
370,50
0,85%
3,10
15:13:03
MSCI US55354G1004 511,80
509,40
508,40
-0,47%
-2,40
11:35:32
Nasdaq Inc US6311031081 78,00
77,80
78,00
-0,26%
-0,20
13:25:45
NetApp Inc. US64110D1046 92,87
93,00
93,92
0,14%
0,13
15:13:02
Netflix Inc. US64110L1061 79,03
77,91
78,45
-1,42%
-1,12
10:44:42
Newmont Corporation US6516391066 92,26
93,66
94,39
1,52%
1,40
12:06:58
News Corp (B) US65249B2088 25,80
25,60
26,00
-0,78%
-0,20
15:13:03
News Corp LLC US65249B1098 22,40
21,80
22,40
-2,68%
-0,60
15:13:03
NextEra Energy Inc US65339F1012 81,13
80,17
80,86
-1,18%
-0,96
14:13:44
Nike Inc. US6541061031 38,08
37,81
37,95
-0,71%
-0,27
13:28:03
Nisource Inc. US65473P1057 41,21
41,20
41,36
-0,02%
-0,01
09:40:58
Norfolk Southern Corp. US6558441084 267,10
267,70
269,20
0,22%
0,60
15:13:03
Northern Trust Corp. US6658591044 138,45
140,05
141,45
1,16%
1,60
15:13:23
Northrop Grumman Corp. US6668071029 489,90
492,90
491,50
0,61%
3,00
10:12:20
NortonLifeLock US6687711084 16,33
16,20
16,69
-0,80%
-0,13
15:13:09
Norwegian Cruise Line Ltd BMG667211046 14,86
15,52
15,63
4,46%
0,66
15:13:45
NOV Inc Registered Shs US62955J1034 17,60
17,20
17,80
-2,27%
-0,40
15:11:41
NRG Energy Inc. US6293775085 126,60
127,65
128,85
0,83%
1,05
15:13:31
Nucor Corp. US6703461052 191,70
188,15
190,95
-1,85%
-3,55
15:14:00
NVIDIA Corp. US67066G1040 178,34
180,28
180,22
1,09%
1,94
15:10:47
NVR Inc. US62944T1051 5 315,00
5 300,00
5 375,00
-0,28%
-15,00
15:13:03
NXP Semiconductors N.V. NL0009538784 249,25
247,95
247,95
-0,52%
-1,30
13:10:27
O Reilly Automotive Inc US67103H1077 82,39
80,90
82,35
-1,81%
-1,49
14:25:12
Occidental Petroleum Corp. US6745991058 51,99
50,99
51,12
-1,92%
-1,00
15:09:46
Old Dominion Freight Line Inc. US6795801009 188,26
177,18
180,22
-5,89%
-11,08
15:13:03
Omnicom Group Inc. US6819191064 64,52
64,74
65,72
0,34%
0,22
15:13:03
ONEOK Inc (New) US6826801036 76,04
75,90
76,14
-0,18%
-0,14
12:34:22
Oracle Corp. US68389X1054 138,84
139,48
139,78
0,46%
0,64
13:58:48
Organon & Company US68622V1061 11,39
11,32
11,42
-0,61%
-0,07
15:13:03
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 65,46
65,22
65,84
-0,37%
-0,24
15:13:01
Paccar Inc. US6937181088 103,36
101,00
105,00
-2,28%
-2,36
09:28:38
Packaging Corp. of America US6951561090 184,85
184,45
187,15
-0,22%
-0,40
15:13:49
Palantir US69608A1088 118,28
118,74
119,08
0,39%
0,46
14:51:26
Palo Alto Networks Inc US6974351057 155,68
153,16
154,50
-1,62%
-2,52
13:04:16
Parker Hannifin Corp. US7010941042 811,80
840,60
789,00
3,55%
28,80
12:53:06
Paychex Inc. US7043261079 80,39
80,40
80,63
0,01%
0,01
10:13:50
PayPal Inc US70450Y1038 43,33
43,00
42,97
-0,77%
-0,34
15:08:52
Pentair PLC IE00BLS09M33 70,72
68,98
69,96
-2,46%
-1,74
15:13:03
PepsiCo Inc. US7134481081 133,24
132,02
132,48
-0,92%
-1,22
13:32:56
PerkinElmer Inc. US7140461093 70,30
70,36
71,04
0,09%
0,06
15:13:01
Perrigo Company PLC IE00BGH1M568 9,64
9,69
9,73
0,48%
0,05
15:13:03
Pfizer Inc. US7170811035 22,53
22,56
22,58
0,16%
0,04
14:59:19
Philip Morris Inc. US7181721090 138,46
138,24
139,12
-0,16%
-0,22
15:14:13
Phillips 66 US7185461040 148,75
149,20
148,00
0,30%
0,45
09:06:26
Pinnacle West Capital Corp. US7234841010 86,90
86,80
88,08
-0,12%
-0,10
15:13:03
PNC Financial Services Group Inc. US6934751057 187,00
184,00
187,00
-1,60%
-3,00
15:11:16
Pool Corp. US73278L1052 178,30
179,25
181,90
0,53%
0,95
15:13:09
PPG Industries Inc. US6935061076 89,48
89,04
91,02
-0,49%
-0,44
15:13:03
PPL Corp. US69351T1060 32,97
32,83
33,22
-0,42%
-0,14
15:13:19
Principal Financial Group Inc. US74251V1026 85,00
84,50
86,00
-0,59%
-0,50
15:13:03
Procter & Gamble Co. US7427181091 124,50
124,70
125,16
0,16%
0,20
13:32:45
Progressive Corp. US7433151039 171,10
169,90
171,15
-0,70%
-1,20
15:13:03
Prologis Inc. US74340W1036 120,50
118,65
119,55
-1,54%
-1,85
15:13:03
Prudential Financial Inc. US7443201022 83,00
81,70
82,20
-1,57%
-1,30
15:13:05
PTC Inc US69370C1009 117,00
118,00
119,00
0,85%
1,00
15:14:05
Public Service Enterprise Group Inc. US7445731067 66,66
67,52
68,86
1,29%
0,86
15:13:03
Public Storage US74460D1090 251,60
251,70
254,10
0,04%
0,10
15:13:23
PulteGroup Inc US7458671010 103,30
102,55
103,50
-0,73%
-0,75
15:13:11
Qorvo Inc US74736K1016 74,36
73,83
74,56
-0,71%
-0,53
15:13:19
QUALCOMM Inc. US7475251036 147,06
147,32
147,14
0,18%
0,26
15:04:09
Quanta Services Inc. US74762E1029 541,20
594,60
585,80
9,87%
53,40
14:45:31
Quest Diagnostics Inc. US74834L1008 163,80
160,90
162,50
-1,77%
-2,90
15:13:26
Ralph Lauren Corp (A) US7512121010 312,50
307,50
311,90
-1,60%
-5,00
15:13:03
Raymond James Financial Inc. US7547301090 133,10
132,35
135,00
-0,56%
-0,75
15:13:03
Raytheon Technologies Corp US75513E1010 148,15
147,25
147,95
-0,61%
-0,90
14:04:35
Realty Income Corp. US7561091049 54,30
53,80
53,85
-0,92%
-0,50
12:38:49
Regency Centers Corp. US7588491032 67,50
68,00
69,00
0,74%
0,50
15:13:10
Regeneron Pharmaceuticals Inc. US75886F1075 578,50
581,80
587,50
0,57%
3,30
15:13:28
Regions Financial Corp. US7591EP1005 23,82
23,69
24,04
-0,55%
-0,13
15:13:03
Republic Services Inc. US7607591002 178,25
175,05
177,00
-1,80%
-3,20
15:12:11
ResMed Inc. US7611521078 181,80
180,05
181,55
-0,96%
-1,75
15:13:03
Robert Half US7703231032 23,22
23,06
23,63
-0,69%
-0,16
15:13:03
Robinhood US7707001027 61,03
61,37
61,28
0,56%
0,34
14:30:32
Rockwell Automation Inc. US7739031091 342,70
341,40
346,40
-0,38%
-1,30
15:13:19
Rollins IncShs US7757111049 46,55
47,20
47,90
1,40%
0,65
15:13:31
Roper Technolgies Inc. US7766961061 303,60
300,00
303,00
-1,19%
-3,60
15:11:37
Ross Stores Inc. US7782961038 193,80
192,54
193,88
-0,65%
-1,26
15:05:56
Royal Caribbean Cruises Ltd. LR0008862868 217,30
229,90
233,10
5,80%
12,60
15:14:10
S&P Global Inc US78409V1044 367,90
370,80
370,70
0,79%
2,90
09:30:07
Salesforce US79466L3024 155,10
154,08
153,32
-0,66%
-1,02
11:49:28
SBA Communications REIT (A) US78410G1040 181,00
182,00
184,00
0,55%
1,00
15:13:03
Schlumberger N.V. (Ltd.) AN8068571086 47,52
47,07
47,42
-0,95%
-0,45
15:13:03
Seagate Technology IE00BKVD2N49 550,00
564,00
564,00
2,55%
14,00
15:01:55
Sealed Air Corp. US81211K1007 36,03
35,90
0,00
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 78,80
79,08
79,84
0,36%
0,28
15:13:03
ServiceNow Inc US81762P1021 75,76
75,78
75,78
0,03%
0,02
15:09:46
Sherwin-Williams Co. US8243481061 281,90
271,90
275,10
-3,55%
-10,00
09:32:08
Simon Property Group Inc. US8288061091 172,75
169,70
171,35
-1,77%
-3,05
15:13:03
Skyworks Solutions Inc. US83088M1027 53,55
53,46
53,99
-0,17%
-0,09
15:13:03
Snap-On Inc. US8330341012 321,00
324,40
327,40
1,06%
3,40
15:13:03
Southern Co. US8425871071 80,54
80,26
80,96
-0,35%
-0,28
15:13:03
Southwest Airlines Co. US8447411088 31,80
31,99
32,23
0,60%
0,19
12:34:05
Stanley Black & Decker Inc US8545021011 64,92
64,22
65,36
-1,08%
-0,70
08:24:31
Starbucks Corp. US8552441094 90,32
89,71
89,78
-0,68%
-0,61
14:40:36
State Street Corp. US8574771031 128,95
126,00
129,00
-2,29%
-2,95
15:12:54
STERIS PLC Registered Shs IE00BFY8C754 181,90
178,80
186,70
-1,70%
-3,10
15:13:04
Stryker Corp. US8636671013 268,20
266,50
269,90
-0,63%
-1,70
10:23:02
Super Micro Computer Inc US86800U3023 22,64
22,92
23,02
1,24%
0,28
14:08:08
Synchrony Financial US87165B1035 64,20
64,24
64,86
0,06%
0,04
15:13:10
Synopsys Inc. US8716071076 412,50
410,00
411,50
-0,61%
-2,50
13:37:57
Sysco Corp. US8718291078 62,64
62,86
63,48
0,35%
0,22
15:13:03
T. Rowe Price Group Inc. US74144T1088 86,24
85,77
87,52
-0,54%
-0,47
11:09:40
Take Two US8740541094 184,60
184,70
184,70
0,05%
0,10
14:32:48
Tapestry US8760301072 123,00
120,80
121,95
-1,79%
-2,20
15:13:02
Target Corp. US87612E1064 109,60
109,60
110,20
0,00%
0,00
15:11:35
TE Connectivity Ltd. IE000IVNQZ81 174,00
175,00
180,00
0,57%
1,00
15:13:03
Teledyne Technologies Inc. US8793601050 539,50
539,50
544,50
0,00%
0,00
15:13:08
Teradyne Inc. US8807701029 261,45
278,15
278,60
6,39%
16,70
15:01:38
Tesla US88160R1014 318,80
320,30
320,10
0,47%
1,50
15:06:22
Texas Instruments Inc. (TI) US8825081040 230,35
228,55
230,50
-0,78%
-1,80
08:05:19
Texas Pacific Land Corp Registered Shs US88262P1021 375,40
375,20
375,80
-0,05%
-0,20
13:48:35
Textron Inc. US8832031012 76,74
82,54
83,26
7,56%
5,80
15:12:59
The Cigna Group Registered Shs US1255231003 249,90
250,70
253,10
0,32%
0,80
15:13:09
The Mosaic Co US61945C1036 19,76
19,70
19,89
-0,30%
-0,06
10:12:07
The Trade Desk Inc (A) US88339J1051 20,88
20,72
20,68
-0,77%
-0,16
13:08:42
Thermo Fisher Scientific Inc US8835561023 398,10
398,50
399,20
0,10%
0,40
09:36:26
TJX Cos. Inc. US8725401090 134,50
132,50
134,00
-1,49%
-2,00
15:11:22
T-Mobile US US8725901040 171,06
169,34
169,70
-1,01%
-1,72
14:12:37
Tractor Supply Co. US8923561067 29,71
29,83
29,89
0,39%
0,12
09:44:49
Trane Technologies PLC IE00BK9ZQ967 410,10
418,40
417,00
2,02%
8,30
12:18:10
TransDigm Group IncShs US8936411003 977,50
976,00
988,00
-0,15%
-1,50
15:13:03
Travelers Inc (Travelers Companies) US89417E1091 257,50
256,90
259,40
-0,23%
-0,60
15:13:03
Trimble Navigation US8962391004 56,80
56,78
57,32
-0,04%
-0,02
15:13:31
Truist Financial Corporation US89832Q1094 43,17
42,97
43,39
-0,47%
-0,21
15:13:03
Tyler Technologies Inc. US9022521051 308,00
303,00
307,20
-1,62%
-5,00
15:13:04
Tyson Foods Inc. US9024941034 54,90
53,80
54,46
-2,00%
-1,10
15:13:03
U.S. Bancorp US9029733048 47,89
47,83
47,87
-0,13%
-0,06
14:15:01
Uber US90353T1007 63,19
63,55
63,88
0,57%
0,36
13:48:22
UDR Inc US9026531049 30,86
30,95
31,25
0,29%
0,09
15:13:03
Ulta Beauty Inc Registered Shs US90384S3031 446,50
452,70
457,10
1,39%
6,20
15:13:33
Under Armour Inc When Issued US9043112062 5,33
5,06
5,14
-5,07%
-0,27
15:12:56
Under Armour Inc. US9043111072 5,25
5,31
5,38
1,14%
0,06
15:14:13
Union Pacific Corp. US9078181081 226,20
225,20
226,60
-0,44%
-1,00
15:13:28
United Airlines Holdings Inc Registered Shs US9100471096 75,60
76,80
77,40
1,59%
1,20
15:13:48
United Parcel Service Inc. (UPS) US9113121068 88,98
91,16
91,46
2,45%
2,18
15:13:49
United Rentals Inc. US9113631090 813,80
813,20
823,00
-0,07%
-0,60
15:13:03
UnitedHealth Inc. US91324P1021 317,20
314,80
315,00
-0,76%
-2,40
15:14:17
Universal Health Services Inc. US9139031002 141,00
144,00
145,00
2,13%
3,00
08:25:27
Unum Group US91529Y1064 69,48
68,90
70,26
-0,83%
-0,58
15:13:03
V.F. Corp. US9182041080 15,68
15,63
15,81
-0,32%
-0,05
15:13:52
Valero Energy Corp. US91913Y1001 215,10
218,70
212,60
1,67%
3,60
09:41:10
Ventas Inc. US92276F1003 74,68
74,78
75,50
0,13%
0,10
15:13:48
VeriSign Inc. US92343E1029 233,30
233,70
235,50
0,17%
0,40
15:13:31
Verisk Analytics Inc (A) US92345Y1064 161,00
159,00
161,00
-1,24%
-2,00
15:13:28
Verizon Inc. US92343V1044 39,72
39,86
39,84
0,35%
0,14
10:10:14
Vertex Pharmaceuticals Inc. US92532F1003 363,85
360,45
362,00
-0,93%
-3,40
15:14:12
Vertiv Holdings US92537N1081 260,55
269,10
268,45
3,28%
8,55
14:59:46
Viatris Inc Registered Shs US92556V1061 12,78
12,59
12,80
-1,47%
-0,19
15:14:03
Visa Inc. US92826C8394 286,70
286,00
284,50
-0,24%
-0,70
14:21:40
Vulcan Materials Co. US9291601097 253,30
249,00
254,40
-1,70%
-4,30
15:13:03
W. R. Berkley Corp. US0844231029 57,10
56,86
57,70
-0,42%
-0,24
15:13:03
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 223,60
221,50
226,20
-0,94%
-2,10
15:13:11
Walmart US9311421039 109,32
109,02
109,16
-0,27%
-0,30
11:53:39
Walt Disney US2546871060 86,29
86,03
86,74
-0,30%
-0,26
08:14:37
Waste Management Inc. US94106L1098 192,50
195,00
196,20
1,30%
2,50
15:14:06
Waters Corp. US9418481035 250,40
250,80
253,00
0,16%
0,40
10:53:20
WEC Energy Group Inc US92939U1060 97,50
97,00
98,00
-0,51%
-0,50
15:12:31
Wells Fargo & Co. US9497461015 69,27
69,35
69,68
0,12%
0,08
15:14:11
Welltower Inc US95040Q1040 181,45
180,05
181,80
-0,77%
-1,40
15:13:11
West Pharmaceutical Services Inc. US9553061055 252,70
251,60
256,50
-0,44%
-1,10
15:13:03
Western Digital Corp. US9581021055 353,15
371,05
371,05
5,07%
17,90
15:14:07
Western Union Company US9598021098 7,81
7,63
7,75
-2,23%
-0,17
15:13:31
Weyerhaeuser Co. US9621661043 20,71
20,66
20,96
-0,24%
-0,05
15:13:03
Williams Companies Inc. US9694571004 62,60
62,52
62,48
-0,13%
-0,08
10:14:10
Williams-Sonoma Inc. US9699041011 155,20
154,00
155,00
-0,77%
-1,20
15:13:12
Willis Towers Watson PLC IE00BDB6Q211 248,20
222,20
224,30
-10,48%
-26,00
15:13:03
Wynn Resorts Ltd. US9831341071 88,93
88,79
89,67
-0,16%
-0,14
15:13:03
Xcel Energy Inc. US98389B1008 67,00
65,50
66,50
-2,24%
-1,50
15:12:39
Xylem Inc. US98419M1009 98,24
98,92
98,96
0,69%
0,68
15:14:11
YUM! Brands Inc. US9884981013 136,35
136,70
137,50
0,26%
0,35
15:13:03
Zebra Technologies Corp. US9892071054 186,00
185,00
185,50
-0,54%
-1,00
15:13:03
Zimmer Biomet US98956P1021 69,18
68,52
68,82
-0,95%
-0,66
15:13:03
Zoetis Inc (A) US98978V1035 97,78
97,82
98,06
0,04%
0,04
14:36:53

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