S&P 500

7 408,50
-92,74
-1,24 %
<
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)

7 408,50
Punkte
Kurszeit
22:07:39
 Vortag*
+/-
-92,74
 %
-1,24 %

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 124,75
124,35
126,55
-0,32%
-0,40
22:02:42
A.O. Smith Corp. US8318652091 49,13
48,50
48,33
-1,28%
-0,63
10:05:52
Abbott Laboratories US0028241000 72,96
73,32
72,72
0,49%
0,36
10:43:42
AbbVie Inc US00287Y1091 179,95
181,85
182,50
1,06%
1,90
14:38:09
Accenture plc IE00B4BNMY34 140,40
145,05
145,45
3,31%
4,65
21:53:55
Adobe Inc. US00724F1012 202,60
212,10
213,00
4,69%
9,50
21:46:12
Advance Auto Parts Inc. US00751Y1064 42,47
40,42
40,68
-4,83%
-2,05
22:00:28
AES Corp. US00130H1059 12,35
12,41
12,48
0,53%
0,07
22:07:22
Aflac Inc US0010551028 99,54
99,86
100,70
0,32%
0,32
13:19:47
Agilent Technologies Inc. US00846U1016 97,60
95,94
96,34
-1,70%
-1,66
22:00:32
Air Products and Chemicals Inc. US0091581068 258,00
253,50
254,20
-1,74%
-4,50
22:02:47
Airbnb US0090661010 114,02
114,90
114,90
0,77%
0,88
11:16:35
Akamai Inc. US00971T1016 133,92
130,08
130,14
-2,87%
-3,84
22:00:51
Alaska Air Group Inc. US0116591092 32,71
31,68
32,14
-3,15%
-1,03
22:02:11
Albemarle Corp. US0126531013 162,75
154,35
156,35
-5,16%
-8,40
21:55:33
Alexandria Real Estate Equities Inc. US0152711091 40,44
39,58
38,79
-2,13%
-0,86
08:22:29
Align Technology Inc. US0162551016 137,45
136,65
135,75
-0,58%
-0,80
17:17:37
Allegion PLC IE00BFRT3W74 112,10
108,05
108,25
-3,61%
-4,05
22:00:32
Alliant Energy Corp. US0188021085 61,98
60,87
61,13
-1,79%
-1,11
22:00:24
Allstate Corp. US0200021014 185,30
186,65
187,20
0,73%
1,35
15:30:45
Alphabet A (ex Google) US02079K3059 343,35
341,15
340,80
-0,64%
-2,20
21:50:13
Alphabet C (ex Google) US02079K1079 339,85
337,05
337,55
-0,82%
-2,80
20:41:53
Altria Inc. US02209S1033 61,70
62,66
62,92
1,56%
0,96
21:27:47
Amazon US0231351067 228,75
227,15
227,10
-0,70%
-1,60
22:02:10
AMD (Advanced Micro Devices) Inc. US0079031078 383,90
364,70
364,85
-5,00%
-19,20
22:00:19
Ameren Corp. US0236081024 93,74
91,28
91,68
-2,62%
-2,46
22:00:52
American Electric Power Co. Inc. US0255371017 110,02
107,32
107,74
-2,45%
-2,70
19:16:04
American Express Co. US0258161092 268,20
270,00
270,10
0,67%
1,80
21:53:17
American International Group (AIG) Inc. US0268747849 64,76
65,36
65,64
0,93%
0,60
22:00:33
American Tower Corp. US03027X1000 150,60
146,75
147,05
-2,56%
-3,85
22:06:33
American Water Works Co Inc US0304201033 108,75
107,00
107,10
-1,61%
-1,75
21:59:23
Ameriprise Financial Inc US03076C1062 404,10
403,10
410,70
-0,25%
-1,00
22:00:56
Ametek Inc. US0311001004 197,85
195,05
196,20
-1,42%
-2,80
19:40:00
Amgen Inc. US0311621009 288,05
280,80
280,60
-2,52%
-7,25
19:03:05
Amphenol Corp. US0320951017 110,34
107,78
107,78
-2,32%
-2,56
21:26:01
Analog Devices Inc. US0326541051 366,85
356,45
360,50
-2,83%
-10,40
15:06:44
Aon PLC Registered Shs IE00BLP1HW54 268,70
272,40
273,20
1,38%
3,70
22:02:47
APA Corporation Registered Shs US03743Q1085 31,88
33,18
33,64
4,08%
1,30
19:45:52
Apple Inc. US0378331005 255,30
258,10
258,05
1,10%
2,80
21:41:19
Applied Materials Inc. US0382221051 387,55
380,10
375,75
-1,92%
-7,45
20:46:48
AppLovin Corp US03831W1080 415,75
428,70
430,95
3,11%
12,95
21:34:08
Archer Daniels Midland Co. (ADM) US0394831020 69,76
68,98
69,80
-1,12%
-0,78
19:05:19
Arista Networks Inc Registered Shs US0404132054 126,74
122,02
123,06
-3,72%
-4,72
21:55:36
Arthur J. Gallagher & Co. US3635761097 165,20
169,65
172,10
2,69%
4,45
21:00:44
Assurant IncShs US04621X1081 216,40
218,60
219,00
1,02%
2,20
22:00:32
AT&T Inc. (AT & T Inc.) US00206R1023 21,17
20,85
20,73
-1,51%
-0,32
20:42:37
Atmos Energy Corp. US0495601058 154,85
151,55
152,00
-2,13%
-3,30
22:02:44
Autodesk Inc. US0527691069 202,05
201,00
203,75
-0,52%
-1,05
15:26:09
Automatic Data Processing Inc. US0530151036 180,28
182,00
184,82
0,95%
1,72
15:28:22
AutoZone Inc. US0533321024 2 894,00
2 850,00
2 864,00
-1,52%
-44,00
22:02:36
AvalonBay Communities Inc. US0534841012 157,35
155,15
155,65
-1,40%
-2,20
22:02:45
Avery Dennison Corp. US0536111091 136,10
134,15
134,50
-1,43%
-1,95
22:02:47
Baker Hughes Inc. US05722G1004 55,87
55,62
55,26
-0,45%
-0,25
19:48:14
Ball Corp. US0584981064 48,35
47,30
47,59
-2,17%
-1,05
22:02:47
Bank of America Corp. US0605051046 42,97
42,77
42,85
-0,45%
-0,20
10:02:48
Bank of New York Mellon US0640581007 116,00
116,00
116,00
0,00%
0,00
22:00:00
Bath & Body Works US0708301041 15,43
14,66
14,76
-4,99%
-0,77
22:02:47
Baxter International Inc. US0718131099 15,20
15,17
14,93
-0,20%
-0,03
15:13:41
Becton, Dickinson & Co. (BD) US0758871091 123,20
123,15
123,40
-0,04%
-0,05
22:02:43
Berkshire Hathaway Inc. B US0846707026 415,30
415,65
415,45
0,08%
0,35
21:55:45
Best Buy Co. Inc. US0865161014 48,59
48,70
48,63
0,23%
0,11
20:21:50
Biogen Inc US09062X1037 163,42
165,66
166,22
1,37%
2,24
15:55:05
Bio-Techne Corp US09073M1045 38,23
37,00
37,52
-3,22%
-1,23
21:58:51
BlackRock Inc Registered Shs US09290D1019 947,60
932,00
931,60
-1,65%
-15,60
21:26:12
Blackstone US09260D1072 105,20
102,65
101,60
-2,42%
-2,55
17:52:05
Block (ex Square) US8522341036 61,30
60,65
60,55
-1,06%
-0,65
21:32:57
Boeing Co. US0970231058 196,42
190,80
190,00
-2,86%
-5,62
21:30:00
Booking Holdings US09857L1089 132,15
133,00
132,80
0,64%
0,85
16:22:16
Boston Properties Inc. US1011211018 50,34
50,16
50,40
-0,36%
-0,18
22:02:40
Boston Scientific Corp. US1011371077 45,58
45,47
45,43
-0,24%
-0,11
19:04:34
Bristol-Myers Squibb Co. US1101221083 48,52
48,70
49,23
0,38%
0,19
09:34:30
Broadcom US11135F1012 377,60
366,00
365,70
-3,07%
-11,60
21:59:40
Broadridge Financial Solutions IncShs US11133T1034 124,10
125,10
125,40
0,81%
1,00
22:02:46
Brown-Forman Corp. (B) US1156372096 22,62
22,64
22,83
0,09%
0,02
22:02:45
C.H. Robinson Worldwide Inc. US12541W2098 134,45
139,75
141,15
3,94%
5,30
15:30:01
Cadence Design Systems Inc. US1273871087 301,80
301,35
301,15
-0,15%
-0,45
16:39:46
Campbell Soup Co. US1344291091 17,51
17,10
17,33
-2,32%
-0,41
17:37:34
Capital One Financial Corp. US14040H1059 157,65
159,80
162,30
1,36%
2,15
22:06:57
Cardinal Health Inc. US14149Y1082 166,45
166,70
169,20
0,15%
0,25
22:01:31
CarMax Inc. US1431301027 32,54
31,26
31,92
-3,93%
-1,28
22:00:32
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 56,70
55,52
55,74
-2,08%
-1,18
22:00:54
Carvana Co Registered Shs -A- US1468691027 59,43
57,10
57,99
-3,92%
-2,33
15:35:32
Casey's General Stores Inc US1475281036 751,20
766,60
734,20
2,05%
15,40
07:51:42
Caterpillar Inc. US1491231015 790,20
766,40
766,20
-3,01%
-23,80
16:24:18
CBOE Holdings Inc US12503M1080 313,40
311,40
312,40
-0,64%
-2,00
22:01:37
CBRE Group Inc. (A) US12504L1098 113,50
111,70
114,05
-1,59%
-1,80
22:01:04
CDW Corp (New) US12514G1085 87,36
87,62
87,98
0,30%
0,26
22:06:29
Cencora US03073E1055 223,50
227,40
221,50
1,74%
3,90
16:01:13
Centene Corp. US15135B1017 50,50
49,86
50,42
-1,27%
-0,64
15:27:29
CenterPoint Energy Inc. US15189T1079 36,35
35,67
35,89
-1,87%
-0,68
22:00:56
CF Industries Holdings Inc US1252691001 105,25
106,70
107,90
1,38%
1,45
18:59:41
Charles River Laboratories International Inc. US1598641074 136,20
129,50
129,75
-4,92%
-6,70
22:06:32
Charles Schwab US8085131055 76,62
77,26
78,42
0,84%
0,64
22:01:35
Charter Inc (A) (Charter Communications) US16119P1084 126,48
120,04
120,78
-5,09%
-6,44
22:02:25
Chevron Corp. US1667641005 159,52
164,00
164,40
2,81%
4,48
21:25:15
Chipotle Mexican Grill Inc. US1696561059 27,60
27,60
28,40
0,00%
0,00
14:35:38
Chubb Ltd CH0044328745 271,50
276,70
281,10
1,92%
5,20
22:01:33
Church & Dwight Co. Inc. US1713401024 81,52
80,94
81,00
-0,71%
-0,58
21:59:06
Cincinnati Financial Corp. US1720621010 141,55
143,10
143,40
1,10%
1,55
22:00:27
Cintas Corp. US1729081059 141,54
144,68
144,84
2,22%
3,14
21:59:09
Cisco Inc. US17275R1023 98,80
102,00
101,80
3,24%
3,20
21:52:55
Citigroup Inc. US1729674242 106,60
106,46
106,18
-0,13%
-0,14
16:01:23
Citizens Financial Group Inc US1746101054 52,32
52,24
52,44
-0,15%
-0,08
22:00:26
Clorox US1890541097 78,00
77,62
77,96
-0,49%
-0,38
22:00:52
CME Group Inc (A) US12572Q1058 253,35
260,80
257,80
2,94%
7,45
16:03:01
CMS Energy Corp. US1258961002 62,66
61,48
61,74
-1,88%
-1,18
22:00:52
Coca-Cola Co. US1912161007 69,14
69,70
69,56
0,81%
0,56
21:30:32
Cognizant Corp. US1924461023 39,29
40,44
40,60
2,94%
1,16
17:32:51
Coherent Corp. US19247G1076 344,20
335,20
329,30
-2,61%
-9,00
21:15:01
Coinbase US19260Q1076 181,74
169,00
167,86
-7,01%
-12,74
21:31:17
Colgate-Palmolive Co. US1941621039 76,20
76,94
75,98
0,97%
0,74
12:53:43
Comcast Corp. (Class A) US20030N1019 21,54
21,77
21,35
1,07%
0,23
15:15:38
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 742,00
1 710,00
1 721,00
-1,84%
-32,00
21:22:04
ConAgra Foods Inc. US2058871029 11,85
11,59
11,61
-2,15%
-0,26
21:59:28
ConocoPhillips US20825C1045 102,36
105,08
105,46
2,66%
2,72
21:25:07
Consolidated Edison Inc. US2091151041 90,64
90,42
90,82
-0,24%
-0,22
22:02:45
Constellation Brands Inc (A) US21036P1084 120,50
121,50
122,50
0,83%
1,00
18:21:23
Copart Inc. US2172041061 28,44
27,61
28,25
-2,92%
-0,83
22:01:35
Corning Inc. US2193501051 178,34
168,12
165,14
-5,73%
-10,22
19:44:29
Corteva Inc Registered Shs When Issued US22052L1044 71,88
71,16
70,82
-1,00%
-0,72
20:53:58
CoStar Group Inc. US22160N1090 27,21
28,01
28,19
2,92%
0,80
22:00:52
Costco Wholesale Corp. US22160K1051 886,40
906,80
903,00
2,30%
20,40
15:52:48
Coterra Energy US1270971039 27,84
27,84
0,00
0,00%
0,00
08:23:14
CRH plc IE0001827041 92,54
91,00
89,08
-1,66%
-1,54
14:23:11
Crown Castle Corp US22822V1017 75,50
74,50
75,00
-1,32%
-1,00
22:00:32
CSX Corp. US1264081035 39,14
39,25
39,54
0,28%
0,11
19:11:35
Cummins Inc. US2310211063 612,40
599,20
600,40
-2,16%
-13,20
22:00:56
CVS Health Corp US1266501006 83,36
82,36
82,70
-1,20%
-1,00
22:02:45
D.R. Horton Inc. US23331A1097 119,30
116,35
116,70
-2,47%
-2,95
22:02:42
Danaher Corp. US2358511028 143,20
138,65
139,50
-3,18%
-4,55
21:10:50
Darden Restaurants Inc. US2371941053 166,50
168,35
168,95
1,11%
1,85
22:02:45
Datadog Inc Registered Shs -A- US23804L1035 173,20
180,60
178,80
4,27%
7,40
19:46:08
DaVita Inc Registered Shs US23918K1088 164,75
171,35
171,80
4,01%
6,60
22:02:42
Deckers Outdoor Corp. US2435371073 81,36
80,24
80,56
-1,38%
-1,12
22:02:39
Deere & Co. (John Deere) US2441991054 502,40
482,00
484,00
-4,06%
-20,40
17:22:36
Dell Technologies US24703L2025 212,50
210,00
208,70
-1,18%
-2,50
19:49:58
Delta Air Lines Inc. US2473617023 60,96
60,32
60,55
-1,05%
-0,64
22:02:46
DENTSPLY SIRONA Inc US24906P1093 8,88
8,56
8,70
-3,62%
-0,32
16:52:40
Devon Energy Corp. US25179M1036 40,01
42,42
42,74
6,02%
2,41
21:25:10
DexCom Inc. US2521311074 50,80
52,40
53,00
3,15%
1,60
22:02:00
Diamondback Energy Inc US25278X1090 170,16
174,34
176,50
2,46%
4,18
19:01:01
Digital Realty Trust Inc. US2538681030 165,15
161,95
162,35
-1,94%
-3,20
22:02:44
Dollar General Corporation US2566771059 89,78
88,00
88,36
-1,98%
-1,78
22:02:45
Dollar Tree Inc US2567461080 77,32
76,62
77,43
-0,91%
-0,70
13:51:19
Dominion Energy Inc. US25746U1097 53,70
53,06
53,28
-1,19%
-0,64
22:02:43
Domino's Pizza Inc. US25754A2015 261,00
263,00
261,00
0,77%
2,00
13:40:44
DoorDash US25809K1051 131,76
136,82
137,40
3,84%
5,06
22:02:27
Dover Corp. US2600031080 183,80
180,95
181,55
-1,55%
-2,85
22:05:07
Dow Inc US2605571031 33,09
33,40
33,43
0,94%
0,31
21:07:29
DTE Energy Co. US2333311072 123,05
120,20
120,50
-2,32%
-2,85
22:02:20
Duke Energy Corp US26441C2044 106,00
103,95
104,10
-1,93%
-2,05
21:59:08
DuPont de Nemours US26614N1028 43,40
42,38
42,49
-2,35%
-1,02
21:59:02
DXC Technology US23355L1061 7,05
7,66
7,72
8,58%
0,61
22:02:48
Eastman Chemical Company US2774321002 62,02
61,40
61,68
-1,00%
-0,62
22:02:45
Eaton Corporation Public Limited Company IE00B8KQN827 350,90
342,90
344,40
-2,28%
-8,00
18:06:06
eBay Inc. US2786421030 96,44
99,55
100,14
3,22%
3,11
21:52:15
EchoStar Corp (A) US2787681061 114,96
118,12
118,80
2,75%
3,16
21:42:01
Ecolab Inc. US2788651006 214,70
213,10
213,20
-0,75%
-1,60
17:59:00
Edison International US2810201077 60,22
59,44
59,68
-1,30%
-0,78
22:02:47
Edwards Lifesciences Corp. US28176E1082 69,58
69,84
70,14
0,37%
0,26
22:05:09
Electronic Arts Inc. US2855121099 171,50
172,50
173,00
0,58%
1,00
22:00:58
Elevance Health Inc Registered Shs US0367521038 337,90
339,70
338,20
0,53%
1,80
20:34:12
Eli Lilly US5324571083 861,20
860,10
865,50
-0,13%
-1,10
20:36:56
EMCOR Group Inc. US29084Q1004 789,60
783,60
787,80
-0,76%
-6,00
16:46:06
Emerson Electric Co. US2910111044 117,90
114,40
114,55
-2,97%
-3,50
21:59:07
Entergy Corp. US29364G1031 96,56
93,62
94,00
-3,04%
-2,94
22:02:47
EOG Resources Inc. US26875P1012 116,40
119,20
120,80
2,41%
2,80
16:56:28
Equifax Inc. US2944291051 135,05
136,05
136,40
0,74%
1,00
22:02:39
Equinix Inc US29444U7000 924,20
918,40
913,20
-0,63%
-5,80
21:27:00
Equity Residential US29476L1070 55,60
54,84
55,08
-1,37%
-0,76
22:02:47
Erie Indemnity Co. US29530P1021 182,00
183,00
184,00
0,55%
1,00
22:05:31
Essex Property Trust US2971781057 229,80
229,20
230,00
-0,26%
-0,60
22:02:40
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 68,98
68,10
69,22
-1,28%
-0,88
08:15:33
Everest Reinsurance Group Ltd. BMG3223R1088 298,00
302,00
302,80
1,34%
4,00
22:02:48
Evergy Inc Registered Shs US30034W1062 70,50
69,00
69,50
-2,13%
-1,50
22:02:22
Eversource Energy US30040W1080 58,50
57,50
58,00
-1,71%
-1,00
21:57:39
Exelon Corp. US30161N1019 38,04
37,19
37,42
-2,22%
-0,85
22:00:50
Expand Energy US1651677353 82,70
82,99
84,33
0,35%
0,29
22:05:17
Expedia Inc. US30212P3038 185,42
187,02
187,66
0,86%
1,60
22:00:25
Expeditors International of Washington Inc. US3021301094 133,55
130,55
133,95
-2,25%
-3,00
09:22:24
Extra Space Storage Inc. US30225T1025 121,65
117,55
117,85
-3,37%
-4,10
22:02:38
ExxonMobil Corp. (Exxon Mobil) US30231G1022 130,68
135,46
135,70
3,66%
4,78
21:42:12
F5 Networks Inc. US3156161024 312,10
314,40
313,00
0,74%
2,30
17:23:46
Fastenal Co. US3119001044 37,57
36,76
37,48
-2,14%
-0,81
22:01:50
FedEx Corp. US31428X1063 325,10
323,00
324,00
-0,65%
-2,10
22:02:48
Fidelity National Information Services IncShs US31620M1062 35,72
35,83
36,07
0,31%
0,11
22:02:35
Fifth Third Bancorp US3167731005 40,75
40,20
41,25
-1,34%
-0,55
22:02:32
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,21
37,57
37,82
-1,67%
-0,64
22:02:41
Fiserv Inc. US3377381088 45,65
47,00
47,70
2,96%
1,35
17:36:53
Ford Motor Co. US3453708600 12,23
11,60
11,54
-5,15%
-0,63
19:15:53
Fortinet Inc US34959E1091 104,16
105,02
106,40
0,83%
0,86
16:02:58
Fortive Corp When Issued US34959J1088 50,38
50,44
50,64
0,12%
0,06
22:02:43
Fortune Brands Home & Security Inc. US34964C1062 31,20
29,40
29,60
-5,77%
-1,80
22:07:16
Fox Corp (ex 21st Century Fox) US35137L1052 55,87
55,68
55,90
-0,34%
-0,19
22:00:56
Fox Corp B US35137L2043 50,00
49,60
50,00
-0,80%
-0,40
22:00:25
Franklin Resources Inc. US3546131018 27,33
27,54
27,45
0,77%
0,21
11:13:53
Freeport-McMoRan Inc US35671D8570 55,98
54,29
54,32
-3,02%
-1,69
21:58:13
Gap Inc. US3647601083 18,14
18,07
18,20
-0,39%
-0,07
22:02:47
Garmin Ltd. CH0114405324 200,80
194,20
194,60
-3,29%
-6,60
22:00:32
Gartner Inc. US3666511072 122,25
120,25
125,95
-1,64%
-2,00
10:51:19
GE Aerospace (ex General Electric) US3696043013 248,95
247,80
242,80
-0,46%
-1,15
15:27:52
GE HealthCare Technologies US36266G1076 53,31
51,93
52,69
-2,59%
-1,38
22:06:46
Generac Holdings Inc US3687361044 238,60
226,40
227,50
-5,11%
-12,20
21:57:25
General Dynamics Corp. US3695501086 291,60
287,20
288,00
-1,51%
-4,40
20:01:53
General Mills Inc. US3703341046 28,47
28,38
28,43
-0,32%
-0,09
21:56:53
General Motors US37045V1008 66,68
64,08
64,72
-3,90%
-2,60
22:01:05
Genuine Parts Co. US3724601055 83,42
79,70
80,04
-4,46%
-3,72
22:00:54
Gilead Sciences Inc. US3755581036 113,06
112,12
111,92
-0,83%
-0,94
16:49:42
Global Payments Inc. US37940X1028 57,60
58,00
58,20
0,69%
0,40
22:01:08
Globe Life Inc US37959E1029 132,10
133,20
133,50
0,83%
1,10
22:02:45
Goldman Sachs US38141G1040 826,80
814,60
822,20
-1,48%
-12,20
22:02:16
Grainger Inc., W.W. US3848021040 1 099,00
1 074,00
1 094,00
-2,27%
-25,00
22:01:04
Halliburton Co. US4062161017 35,39
35,65
35,92
0,73%
0,26
21:43:42
Hartford Financial Services Group Inc. US4165151048 114,95
115,20
115,45
0,22%
0,25
22:00:56
Hasbro Inc. US4180561072 81,80
82,08
82,50
0,34%
0,28
14:38:40
HCA Holdings Inc. US40412C1018 370,40
363,40
364,40
-1,89%
-7,00
22:02:02
Healthpeak Properties Inc Registered Shs US42250P1030 16,71
16,62
16,71
-0,57%
-0,10
21:59:07
Henry Schein Inc. US8064071025 61,50
62,50
63,00
1,63%
1,00
22:00:54
Hershey Co US4278661081 162,65
162,20
161,00
-0,28%
-0,45
10:41:01
Hewlett Packard Enterprise Co. US42824C1099 28,93
28,38
28,58
-1,90%
-0,55
17:25:30
Hilton Worldwide Holdings Inc US43300A2033 271,00
271,70
272,30
0,26%
0,70
22:00:56
Home Depot US4370761029 260,85
256,80
256,35
-1,55%
-4,05
19:58:08
Honeywell US4385161066 186,96
182,06
183,62
-2,62%
-4,90
17:53:37
Hormel Foods Corp. US4404521001 17,12
17,05
17,17
-0,44%
-0,08
19:29:38
Host Hotels & Resorts Inc. US44107P1049 18,42
18,33
18,48
-0,53%
-0,10
22:00:25
Howmet Aerospace US4432011082 233,90
223,60
224,10
-4,40%
-10,30
22:00:33
HP Inc (ex Hewlett-Packard) US40434L1052 17,82
17,86
17,97
0,22%
0,04
22:00:52
Humana Inc. US4448591028 260,00
256,00
262,00
-1,54%
-4,00
13:46:04
Huntington Bancshares Inc. US4461501045 13,27
13,21
13,29
-0,45%
-0,06
22:00:56
Huntington Ingalls Industries Inc. US4464131063 288,40
280,00
280,90
-2,91%
-8,40
22:00:27
IBM Corp. (International Business Machines) US4592001014 188,64
187,28
188,76
-0,72%
-1,36
12:52:28
IDEX Corp. US45167R1041 181,00
178,60
178,90
-1,33%
-2,40
22:00:32
IDEXX Laboratories US45168D1046 456,30
454,20
456,50
-0,46%
-2,10
22:00:26
Illinois Tool Works Inc. US4523081093 215,00
212,70
213,30
-1,07%
-2,30
22:00:52
Illumina Inc. US4523271090 128,02
119,96
122,84
-6,30%
-8,06
15:47:05
Incyte Corp. US45337C1027 83,50
81,76
82,34
-2,08%
-1,74
22:00:26
Ingersoll Rand Inc Registered Shs US45687V1061 61,42
60,08
60,56
-2,18%
-1,34
22:01:03
Intel Corp. US4581401001 98,10
93,57
93,45
-4,62%
-4,53
21:36:13
Interactive Brokers Group Inc US45841N1072 75,67
75,18
75,84
-0,65%
-0,49
20:09:18
IntercontinentalExchange Group Inc US45866F1049 133,00
132,95
133,05
-0,04%
-0,05
18:12:28
International Flavors & Fragrances Inc. US4595061015 65,08
63,28
63,00
-2,77%
-1,80
15:30:01
International Paper Co. US4601461035 27,20
26,00
26,60
-4,41%
-1,20
22:01:04
Intuit Inc. US4612021034 325,10
340,70
338,20
4,80%
15,60
20:34:46
Intuitive Surgical Inc US46120E6023 365,30
364,25
362,60
-0,29%
-1,05
17:56:52
Invesco Ltd BMG491BT1088 23,67
23,27
23,40
-1,69%
-0,40
21:59:09
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,00
24,20
-0,83%
-0,20
22:02:04
IPG Photonics CorpShs US44980X1090 89,88
88,32
88,82
-1,74%
-1,56
22:00:25
IQVIA Holdings Inc Registered Shs US46266C1053 146,10
145,25
145,60
-0,58%
-0,85
22:00:29
Iron Mountain Inc US46284V1017 109,35
107,50
107,80
-1,69%
-1,85
22:00:28
J. M. Smucker Co. US8326964058 86,72
85,06
86,52
-1,91%
-1,66
08:37:08
J.B. Hunt Transportation Services Inc. US4456581077 218,30
224,50
226,10
2,84%
6,20
16:21:17
Jack Henry & Associates Inc. (JHA) US4262811015 115,15
117,65
117,90
2,17%
2,50
22:00:26
Johnson & Johnson US4781601046 196,82
196,42
195,86
-0,20%
-0,40
20:06:33
Johnson Controls International PLC IE00BY7QL619 124,30
123,00
123,15
-1,05%
-1,30
20:55:24
JPMorgan Chase & Co. US46625H1005 257,90
257,70
256,90
-0,08%
-0,20
15:42:33
KeyCorp US4932671088 18,02
17,88
18,18
-0,75%
-0,14
22:02:03
Keysight Technologies Inc US49338L1035 309,55
309,30
301,10
-0,08%
-0,25
09:15:15
Kimberly-Clark Corp. US4943681035 82,92
82,88
83,29
-0,05%
-0,04
20:45:54
Kimco Realty Corp. US49446R1095 19,80
19,70
20,40
-0,51%
-0,10
22:00:30
Kinder Morgan Inc (P) US49456B1017 28,45
28,75
29,11
1,05%
0,30
13:54:31
KLA-Tencor Corp. US4824801009 1 628,60
1 564,60
1 553,40
-3,93%
-64,00
19:44:13
Kraft Heinz Company US5007541064 19,87
20,11
19,79
1,20%
0,24
13:38:41
Kroger US5010441013 57,00
56,81
56,93
-0,33%
-0,19
19:23:05
L3Harris Technologies US5024311095 260,30
264,30
261,40
1,54%
4,00
09:30:43
Lam Research Corp. US5128073062 256,90
245,40
244,40
-4,48%
-11,50
19:29:55
Las Vegas Sands Corp. US5178341070 43,30
43,30
44,21
0,00%
0,00
22:00:56
Leggett & Platt Inc. US5246601075 8,11
7,90
7,92
-2,59%
-0,21
21:17:22
Leidos Holdings Inc US5253271028 108,50
107,70
106,45
-0,74%
-0,80
14:35:25
Lennar Corp. US5260571048 72,60
70,56
71,96
-2,81%
-2,04
22:02:24
Linde plc IE000S9YS762 441,60
435,60
435,80
-1,36%
-6,00
20:55:37
Live Nation Entertainment IncShs US5380341090 145,55
145,05
145,50
-0,34%
-0,50
22:00:30
Lockheed Martin Corp. US5398301094 444,20
450,30
449,80
1,37%
6,10
15:34:26
Loews Corp. US5404241086 89,98
90,78
91,20
0,89%
0,80
22:00:28
Lowe's Companies Inc. US5486611073 189,90
189,00
188,25
-0,47%
-0,90
19:49:47
Lumen Technologies Inc Registered Shs US5502411037 8,79
8,77
8,81
-0,23%
-0,02
16:32:05
Lumentum Holdings Inc US55024U1097 860,90
833,80
829,00
-3,15%
-27,10
21:12:08
Lyondellbasell Industries N.V. NL0009434992 62,92
64,22
64,62
2,07%
1,30
19:36:53
M&T Bank Corp. US55261F1049 175,60
176,35
176,75
0,43%
0,75
22:02:42
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 213,00
219,40
219,80
3,00%
6,40
22:00:56
Marriott Inc. US5719032022 302,60
303,85
304,45
0,41%
1,25
22:00:56
Marsh & McLennan Cos. Inc. US5717481023 136,10
138,40
138,70
1,69%
2,30
22:00:56
Martin Marietta Materials Inc. US5732841060 492,40
479,60
481,20
-2,60%
-12,80
22:00:28
Masco Corp. US5745991068 58,00
56,00
56,50
-3,45%
-2,00
22:00:56
MasterCard Inc. US57636Q1040 419,20
426,70
425,70
1,79%
7,50
19:51:21
McCormick & Co. Inc. US5797802064 39,57
40,27
39,95
1,77%
0,70
11:00:08
McDonald's Corp. US5801351017 235,70
237,30
238,50
0,68%
1,60
21:08:21
McKesson Corp. US58155Q1031 629,80
653,60
656,80
3,78%
23,80
17:28:31
Medtronic PLC IE00BTN1Y115 65,22
65,92
65,64
1,07%
0,70
17:23:31
Merck Co. US58933Y1055 97,24
96,26
96,52
-1,01%
-0,98
16:42:48
Meta Platforms (ex Facebook) US30303M1027 528,90
529,80
527,50
0,17%
0,90
21:12:38
MetLife Inc. US59156R1086 68,02
68,54
68,80
0,76%
0,52
22:00:56
Mettler-Toledo International Inc. US5926881054 892,00
889,00
890,50
-0,34%
-3,00
22:00:56
MGM Resorts International US5529531015 31,37
31,68
31,88
0,99%
0,31
22:00:52
Microchip Technology Inc. US5950171042 83,21
81,30
81,27
-2,30%
-1,91
14:05:07
Micron Technology Inc. US5951121038 666,50
623,90
623,60
-6,39%
-42,60
22:01:15
Microsoft Corp. US5949181045 350,30
363,05
362,25
3,64%
12,75
21:59:38
Mid-America Apartment Communities IncShs US59522J1034 108,90
108,10
108,35
-0,73%
-0,80
22:00:32
Moderna Inc US60770K1079 42,97
41,62
42,37
-3,15%
-1,36
19:09:50
Molson Coors Brewing Company (MCBC) US60871R2094 35,95
35,01
35,26
-2,61%
-0,94
22:02:27
Mondelez US6092071058 52,13
51,88
52,11
-0,48%
-0,25
22:00:54
Monolithic Power Systems Inc. US6098391054 1 433,00
1 352,00
1 334,50
-5,65%
-81,00
18:50:04
Monster Beverage Corp US61174X1090 73,00
74,86
75,07
2,55%
1,86
21:06:54
Moody's Corp. US6153691059 377,00
369,00
370,00
-2,12%
-8,00
20:36:59
Morgan Stanley US6174464486 167,35
166,45
165,75
-0,54%
-0,90
18:51:55
Motorola Solutions Inc. US6200763075 342,50
340,00
338,80
-0,73%
-2,50
13:18:38
MSCI US55354G1004 488,50
482,80
484,00
-1,17%
-5,70
21:59:06
Nasdaq Inc US6311031081 78,10
78,00
78,50
-0,13%
-0,10
18:54:56
NetApp Inc. US64110D1046 102,66
103,06
103,28
0,39%
0,40
22:00:52
Netflix Inc. US64110L1061 74,33
74,65
74,83
0,43%
0,32
21:46:56
Newmont Corporation US6516391066 100,96
93,44
93,00
-7,45%
-7,52
19:25:17
News Corp (B) US65249B2088 25,60
25,40
25,60
-0,78%
-0,20
22:01:55
News Corp LLC US65249B1098 22,40
22,20
22,40
-0,89%
-0,20
22:02:34
NextEra Energy Inc US65339F1012 81,24
80,20
80,47
-1,28%
-1,04
20:54:54
Nike Inc. US6541061031 36,01
36,20
36,12
0,54%
0,20
21:05:38
Nisource Inc. US65473P1057 40,40
40,15
39,97
-0,62%
-0,25
20:56:07
Norfolk Southern Corp. US6558441084 271,90
272,10
272,70
0,07%
0,20
22:00:54
Northern Trust Corp. US6658591044 140,45
141,00
141,10
0,39%
0,55
19:23:09
Northrop Grumman Corp. US6668071029 471,10
461,40
467,50
-2,06%
-9,70
22:02:35
NortonLifeLock US6687711084 19,80
19,46
20,22
-1,73%
-0,34
11:09:57
Norwegian Cruise Line Ltd BMG667211046 13,80
13,39
13,45
-2,97%
-0,41
21:49:50
NOV Inc Registered Shs US62955J1034 17,70
17,50
17,60
-1,13%
-0,20
22:00:19
NRG Energy Inc. US6293775085 112,30
109,85
110,10
-2,18%
-2,45
22:00:54
Nucor Corp. US6703461052 199,65
197,05
196,25
-1,30%
-2,60
14:27:36
NVIDIA Corp. US67066G1040 201,65
193,60
193,52
-3,99%
-8,05
22:02:18
NVR Inc. US62944T1051 4 944,00
4 774,00
4 784,00
-3,44%
-170,00
22:00:31
NXP Semiconductors N.V. NL0009538784 250,35
252,60
255,70
0,90%
2,25
20:56:26
O Reilly Automotive Inc US67103H1077 76,59
75,54
77,27
-1,37%
-1,05
22:01:53
Occidental Petroleum Corp. US6745991058 48,79
51,20
51,34
4,95%
2,42
21:55:11
Old Dominion Freight Line Inc. US6795801009 170,62
173,34
174,84
1,59%
2,72
20:56:32
Omnicom Group Inc. US6819191064 61,26
60,80
61,06
-0,75%
-0,46
22:00:54
ONEOK Inc (New) US6826801036 77,70
79,26
79,80
2,01%
1,56
21:33:43
Oracle Corp. US68389X1054 167,76
166,20
166,20
-0,93%
-1,56
22:02:35
Organon & Company US68622V1061 11,40
11,36
11,58
-0,31%
-0,04
10:48:24
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,50
61,14
61,32
-2,18%
-1,36
21:59:07
Paccar Inc. US6937181088 96,28
94,81
95,07
-1,53%
-1,47
21:23:21
Packaging Corp. of America US6951561090 188,45
182,20
182,55
-3,32%
-6,25
22:02:05
Palantir US69608A1088 114,64
114,98
115,12
0,30%
0,34
22:00:59
Palo Alto Networks Inc US6974351057 200,95
209,10
208,75
4,06%
8,15
21:56:43
Parker Hannifin Corp. US7010941042 762,60
744,80
747,20
-2,33%
-17,80
17:44:29
Paychex Inc. US7043261079 76,64
75,80
78,96
-1,10%
-0,84
11:31:27
PayPal Inc US70450Y1038 38,66
38,43
38,44
-0,60%
-0,23
21:18:48
Pentair PLC IE00BLS09M33 62,08
62,40
62,66
0,52%
0,32
22:00:56
PepsiCo Inc. US7134481081 127,38
128,36
128,26
0,77%
0,98
21:56:38
PerkinElmer Inc. US7140461093 82,42
80,66
81,02
-2,14%
-1,76
22:00:26
Perrigo Company PLC IE00BGH1M568 9,34
9,00
9,17
-3,70%
-0,35
22:00:30
Pfizer Inc. US7170811035 22,07
21,79
21,79
-1,27%
-0,28
21:56:18
Philip Morris Inc. US7181721090 164,16
164,64
166,16
0,29%
0,48
14:13:28
Phillips 66 US7185461040 147,35
151,70
152,00
2,95%
4,35
22:00:56
Pinnacle West Capital Corp. US7234841010 85,32
85,40
84,84
0,09%
0,08
17:32:01
PNC Financial Services Group Inc. US6934751057 182,00
183,00
184,00
0,55%
1,00
22:00:33
Pool Corp. US73278L1052 152,25
150,45
151,00
-1,18%
-1,80
22:00:52
PPG Industries Inc. US6935061076 90,58
88,16
88,50
-2,67%
-2,42
22:00:56
PPL Corp. US69351T1060 30,65
29,92
30,11
-2,38%
-0,73
22:00:54
Principal Financial Group Inc. US74251V1026 86,00
86,00
86,50
0,00%
0,00
22:01:03
Procter & Gamble Co. US7427181091 122,58
121,68
122,26
-0,73%
-0,90
16:13:16
Progressive Corp. US7433151039 167,35
171,55
172,00
2,51%
4,20
22:00:26
Prologis Inc. US74340W1036 122,15
120,70
121,05
-1,19%
-1,45
22:00:26
Prudential Financial Inc. US7443201022 88,26
87,54
89,00
-0,82%
-0,72
22:02:31
PTC Inc US69370C1009 119,00
122,00
123,00
2,52%
3,00
22:02:05
Public Service Enterprise Group Inc. US7445731067 65,96
65,66
66,92
-0,45%
-0,30
22:01:26
Public Storage US74460D1090 259,40
249,20
253,30
-3,93%
-10,20
22:00:30
PulteGroup Inc US7458671010 97,38
94,50
94,92
-2,96%
-2,88
22:00:28
Qorvo Inc US74736K1016 77,37
79,17
79,53
2,33%
1,80
22:00:54
QUALCOMM Inc. US7475251036 171,82
174,84
173,88
1,76%
3,02
21:54:35
Quanta Services Inc. US74762E1029 664,80
662,60
667,20
-0,33%
-2,20
19:31:06
Quest Diagnostics Inc. US74834L1008 160,90
160,15
160,55
-0,47%
-0,75
13:50:55
Ralph Lauren Corp (A) US7512121010 286,00
280,60
281,40
-1,89%
-5,40
22:00:52
Raymond James Financial Inc. US7547301090 133,20
132,35
132,70
-0,64%
-0,85
22:00:52
Raytheon Technologies Corp US75513E1010 151,20
148,00
147,25
-2,12%
-3,20
18:25:32
Realty Income Corp. US7561091049 53,20
52,65
52,85
-1,03%
-0,55
21:55:10
Regency Centers Corp. US7588491032 65,50
65,00
65,50
-0,76%
-0,50
22:02:23
Regeneron Pharmaceuticals Inc. US75886F1075 614,20
607,20
609,50
-1,14%
-7,00
09:56:25
Regions Financial Corp. US7591EP1005 22,98
22,50
22,99
-2,09%
-0,48
22:01:43
Republic Services Inc. US7607591002 178,50
177,85
180,80
-0,36%
-0,65
22:00:30
ResMed Inc. US7611521078 174,40
173,65
174,00
-0,43%
-0,75
22:00:31
Robert Half US7703231032 21,09
21,30
21,77
1,00%
0,21
22:01:11
Robinhood US7707001027 69,15
66,44
66,49
-3,92%
-2,71
21:16:04
Rockwell Automation Inc. US7739031091 390,80
385,80
386,80
-1,28%
-5,00
21:59:06
Rollins IncShs US7757111049 45,64
46,36
46,04
1,58%
0,72
15:42:18
Roper Technolgies Inc. US7766961061 271,20
275,50
276,50
1,59%
4,30
16:13:32
Ross Stores Inc. US7782961038 182,92
182,68
183,12
-0,13%
-0,24
22:00:54
Royal Caribbean Cruises Ltd. LR0008862868 230,50
223,40
224,40
-3,08%
-7,10
22:01:17
S&P Global Inc US78409V1044 346,20
352,80
346,90
1,91%
6,60
16:06:37
Salesforce US79466L3024 143,98
150,00
149,80
4,18%
6,02
21:11:13
SBA Communications REIT (A) US78410G1040 172,00
170,00
172,00
-1,16%
-2,00
17:09:55
Schlumberger N.V. (Ltd.) AN8068571086 47,80
47,78
48,31
-0,04%
-0,02
21:21:42
Seagate Technology IE00BKVD2N49 684,00
678,00
686,00
-0,88%
-6,00
18:00:28
Sempra Energy US8168511090 79,42
77,62
77,98
-2,27%
-1,80
22:00:54
ServiceNow Inc US81762P1021 78,02
82,04
82,04
5,15%
4,02
21:52:19
Sherwin-Williams Co. US8243481061 264,50
259,60
260,90
-1,85%
-4,90
17:25:27
Simon Property Group Inc. US8288061091 173,60
171,80
172,25
-1,04%
-1,80
22:00:26
Skyworks Solutions Inc. US83088M1027 57,35
58,74
59,46
2,42%
1,39
22:00:57
Snap-On Inc. US8330341012 313,60
309,40
310,20
-1,34%
-4,20
22:00:56
Southern Co. US8425871071 79,98
79,64
79,70
-0,43%
-0,34
21:59:00
Southwest Airlines Co. US8447411088 33,52
32,73
33,21
-2,36%
-0,79
22:01:45
Stanley Black & Decker Inc US8545021011 66,30
64,46
64,78
-2,78%
-1,84
22:02:30
Starbucks Corp. US8552441094 91,17
90,73
91,96
-0,48%
-0,44
12:51:21
State Street Corp. US8574771031 131,65
131,95
131,70
0,23%
0,30
19:49:08
STERIS PLC Registered Shs IE00BFY8C754 184,90
182,20
182,50
-1,46%
-2,70
22:02:06
Stryker Corp. US8636671013 260,80
265,60
264,30
1,84%
4,80
16:57:02
Super Micro Computer Inc US86800U3023 28,16
26,82
26,76
-4,76%
-1,34
20:58:36
Synchrony Financial US87165B1035 60,90
61,26
61,54
0,59%
0,36
22:02:03
Synopsys Inc. US8716071076 437,50
426,50
432,50
-2,51%
-11,00
18:23:20
Sysco Corp. US8718291078 62,66
62,28
62,60
-0,61%
-0,38
22:02:30
T. Rowe Price Group Inc. US74144T1088 88,82
87,53
87,91
-1,45%
-1,29
22:00:54
Take Two US8740541094 207,80
208,80
208,80
0,48%
1,00
21:58:28
Tapestry US8760301072 111,50
111,00
111,40
-0,45%
-0,50
22:02:11
Target Corp. US87612E1064 105,00
104,20
104,40
-0,76%
-0,80
21:59:07
TE Connectivity Ltd. IE000IVNQZ81 176,00
176,00
177,00
0,00%
0,00
22:05:43
Teledyne Technologies Inc. US8793601050 544,00
530,00
532,00
-2,57%
-14,00
21:59:44
Teradyne Inc. US8807701029 306,70
290,65
294,45
-5,23%
-16,05
21:57:24
Tesla US88160R1014 379,25
363,20
362,90
-4,23%
-16,05
22:00:57
Texas Instruments Inc. (TI) US8825081040 265,55
262,80
260,80
-1,04%
-2,75
20:50:10
Texas Pacific Land Corp Registered Shs US88262P1021 332,60
336,00
331,60
1,02%
3,40
19:18:00
Textron Inc. US8832031012 78,28
76,16
76,64
-2,71%
-2,12
22:02:13
The Cigna Group Registered Shs US1255231003 252,50
245,10
246,10
-2,93%
-7,40
22:00:54
The Mosaic Co US61945C1036 19,21
18,76
18,83
-2,37%
-0,46
20:19:08
The Trade Desk Inc (A) US88339J1051 17,33
17,82
18,25
2,83%
0,49
18:51:07
Thermo Fisher Scientific Inc US8835561023 383,70
380,00
377,40
-0,96%
-3,70
15:34:49
TJX Cos. Inc. US8725401090 126,50
126,50
127,00
0,00%
0,00
18:08:13
T-Mobile US US8725901040 161,46
162,52
160,14
0,66%
1,06
15:50:58
Tractor Supply Co. US8923561067 26,01
26,35
26,48
1,33%
0,35
16:10:36
Trane Technologies PLC IE00BK9ZQ967 403,70
406,90
401,80
0,79%
3,20
13:17:45
TransDigm Group IncShs US8936411003 1 022,00
987,00
990,50
-3,42%
-35,00
22:02:13
Travelers Inc (Travelers Companies) US89417E1091 255,30
257,40
258,30
0,82%
2,10
22:02:12
Trimble Navigation US8962391004 47,23
47,90
47,53
1,42%
0,67
14:15:30
Truist Financial Corporation US89832Q1094 40,27
40,26
40,51
-0,02%
-0,01
22:02:15
Tyler Technologies Inc. US9022521051 255,80
267,80
268,60
4,69%
12,00
22:02:13
Tyson Foods Inc. US9024941034 58,86
56,44
56,72
-4,11%
-2,42
22:02:06
U.S. Bancorp US9029733048 45,45
45,55
45,83
0,22%
0,10
22:02:09
Uber US90353T1007 64,05
64,27
64,73
0,34%
0,22
18:16:25
UDR Inc US9026531049 31,90
31,64
31,86
-0,82%
-0,26
22:02:16
Ulta Beauty Inc Registered Shs US90384S3031 424,10
424,50
425,80
0,09%
0,40
22:00:23
Under Armour Inc When Issued US9043112062 4,23
4,38
4,33
3,59%
0,15
20:30:32
Under Armour Inc. US9043111072 4,42
4,49
4,45
1,59%
0,07
21:14:34
Union Pacific Corp. US9078181081 227,30
228,00
233,00
0,31%
0,70
22:02:43
United Airlines Holdings Inc Registered Shs US9100471096 82,20
79,60
80,20
-3,16%
-2,60
22:01:23
United Parcel Service Inc. (UPS) US9113121068 84,26
85,12
85,24
1,02%
0,86
20:17:15
United Rentals Inc. US9113631090 834,40
830,60
828,40
-0,46%
-3,80
16:41:56
UnitedHealth Inc. US91324P1021 343,40
336,40
339,00
-2,04%
-7,00
20:09:23
Universal Health Services Inc. US9139031002 145,00
145,00
146,00
0,00%
0,00
21:59:55
Unum Group US91529Y1064 69,18
70,04
70,40
1,24%
0,86
22:02:15
V.F. Corp. US9182041080 14,77
14,50
14,48
-1,83%
-0,27
21:43:08
Valero Energy Corp. US91913Y1001 209,60
213,90
216,00
2,05%
4,30
19:47:11
Ventas Inc. US92276F1003 76,94
75,06
75,38
-2,44%
-1,88
22:00:28
VeriSign Inc. US92343E1029 250,80
255,60
256,30
1,91%
4,80
22:00:52
Verisk Analytics Inc (A) US92345Y1064 138,00
139,00
140,00
0,72%
1,00
21:22:30
Verizon Inc. US92343V1044 40,15
40,67
40,17
1,30%
0,52
09:58:29
Vertex Pharmaceuticals Inc. US92532F1003 388,90
386,75
376,20
-0,55%
-2,15
09:56:02
Vertiv Holdings US92537N1081 324,40
319,35
322,00
-1,56%
-5,05
21:39:20
Viatris Inc Registered Shs US92556V1061 14,83
14,09
14,25
-4,98%
-0,74
22:00:25
Visa Inc. US92826C8394 275,75
280,15
281,00
1,60%
4,40
21:35:28
Vulcan Materials Co. US9291601097 235,50
230,10
230,70
-2,29%
-5,40
22:00:30
W. R. Berkley Corp. US0844231029 56,48
57,06
57,28
1,03%
0,58
22:00:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 230,70
227,10
227,50
-1,56%
-3,60
22:02:05
Walmart US9311421039 113,56
112,92
113,32
-0,56%
-0,64
19:43:52
Walt Disney US2546871060 90,54
88,27
88,39
-2,51%
-2,27
20:36:31
Waste Management Inc. US94106L1098 187,05
189,15
190,25
1,12%
2,10
19:19:36
Waters Corp. US9418481035 285,20
277,80
283,40
-2,59%
-7,40
15:30:02
WEC Energy Group Inc US92939U1060 95,00
93,50
94,00
-1,58%
-1,50
22:01:22
Wells Fargo & Co. US9497461015 63,28
63,14
63,27
-0,22%
-0,14
10:02:21
Welltower Inc US95040Q1040 187,85
184,80
184,10
-1,62%
-3,05
21:09:38
West Pharmaceutical Services Inc. US9553061055 257,00
260,50
261,10
1,36%
3,50
22:02:06
Western Digital Corp. US9581021055 418,55
416,60
414,95
-0,47%
-1,95
21:16:57
Western Union Company US9598021098 7,19
7,19
7,23
0,08%
0,01
14:41:59
Weyerhaeuser Co. US9621661043 19,86
19,45
19,57
-2,06%
-0,41
22:00:31
Williams Companies Inc. US9694571004 66,44
67,16
67,04
1,08%
0,72
20:58:52
Williams-Sonoma Inc. US9699041011 148,65
144,85
145,25
-2,56%
-3,80
22:02:04
Willis Towers Watson PLC IE00BDB6Q211 212,00
213,40
213,90
0,66%
1,40
22:02:04
Wynn Resorts Ltd. US9831341071 81,36
82,02
82,11
0,81%
0,66
21:58:25
Xcel Energy Inc. US98389B1008 68,00
67,00
67,50
-1,47%
-1,00
22:01:37
Xylem Inc. US98419M1009 93,56
93,36
93,26
-0,21%
-0,20
21:53:21
YUM! Brands Inc. US9884981013 129,35
128,85
129,20
-0,39%
-0,50
22:00:54
Zebra Technologies Corp. US9892071054 221,00
218,00
229,00
-1,36%
-3,00
22:01:05
Zimmer Biomet US98956P1021 70,68
71,90
72,18
1,73%
1,22
22:00:56
Zoetis Inc (A) US98978V1035 64,38
63,86
64,00
-0,81%
-0,52
20:30:04

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