S&P 500

6 963,74
-13,53
-0,19 %
<
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)

6 963,74
Punkte
Kurszeit
22:20:01
 Vortag*
+/-
-13,53
 %
-0,19 %

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 142,58
145,24
145,54
1,87%
2,66
21:49:56
A.O. Smith Corp. US8318652091 60,64
60,34
60,84
-0,49%
-0,30
22:36:17
Abbott Laboratories US0028241000 105,90
105,06
107,32
-0,79%
-0,84
19:13:24
AbbVie Inc US00287Y1091 188,20
187,80
189,80
-0,21%
-0,40
18:59:26
Accenture plc IE00B4BNMY34 239,30
236,85
240,55
-1,02%
-2,45
20:28:14
Adobe Inc. US00724F1012 281,35
265,80
266,85
-5,53%
-15,55
21:39:33
Advance Auto Parts Inc. US00751Y1064 36,70
36,26
36,56
-1,20%
-0,44
22:36:12
AES Corp. US00130H1059 12,00
11,99
12,21
-0,12%
-0,01
15:17:43
Aflac Inc US0010551028 93,14
93,78
92,86
0,69%
0,64
16:50:12
Agilent Technologies Inc. US00846U1016 125,24
125,58
125,84
0,27%
0,34
22:36:12
Air Products and Chemicals Inc. US0091581068 228,90
226,70
228,90
-0,96%
-2,20
22:34:46
Airbnb US0090661010 118,44
118,40
120,32
-0,03%
-0,04
19:04:18
Akamai Inc. US00971T1016 79,99
77,10
77,05
-3,61%
-2,89
18:11:06
Alaska Air Group Inc. US0116591092 41,59
41,00
41,60
-1,42%
-0,59
22:36:18
Albemarle Corp. US0126531013 146,92
152,00
153,00
3,46%
5,08
21:58:40
Alexandria Real Estate Equities Inc. US0152711091 46,41
46,74
47,12
0,71%
0,33
22:33:59
Align Technology Inc. US0162551016 146,45
145,60
146,75
-0,58%
-0,85
22:33:27
Allegion PLC IE00BFRT3W74 138,00
138,00
139,00
0,00%
0,00
22:36:15
Alliant Energy Corp. US0188021085 55,50
56,00
57,50
0,90%
0,50
22:34:03
Allstate Corp. US0200021014 181,60
170,05
171,00
-6,36%
-11,55
22:36:09
Alphabet A (ex Google) US02079K3059 284,60
289,10
289,20
1,58%
4,50
22:30:09
Alphabet C (ex Google) US02079K1079 285,20
288,90
289,50
1,30%
3,70
22:04:20
Altria Inc. US02209S1033 49,90
51,50
51,65
3,22%
1,61
21:56:02
Amazon US0231351067 211,20
208,75
208,65
-1,16%
-2,45
22:14:01
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 179,16
190,08
190,16
6,10%
10,92
22:16:23
Ameren Corp. US0236081024 85,00
87,00
87,50
2,35%
2,00
22:35:49
American Electric Power Co. Inc. US0255371017 98,80
100,00
101,00
1,21%
1,20
21:51:05
American Express Co. US0258161092 308,00
306,90
309,35
-0,36%
-1,10
21:38:07
American International Group (AIG) Inc. US0268747849 63,49
63,99
62,90
0,79%
0,50
11:20:59
American Tower Corp. US03027X1000 146,14
147,80
149,56
1,14%
1,66
22:36:18
American Water Works Co Inc US0304201033 111,50
112,35
113,05
0,76%
0,85
22:36:03
Ameriprise Financial Inc US03076C1062 431,60
424,20
431,20
-1,71%
-7,40
22:36:03
Ametek Inc. US0311001004 180,54
180,78
182,60
0,13%
0,24
22:36:12
Amgen Inc. US0311621009 278,70
281,30
278,60
0,93%
2,60
15:13:27
Amphenol Corp. US0320951017 124,58
128,94
128,92
3,50%
4,36
22:33:46
Analog Devices Inc. US0326541051 256,00
254,05
254,55
-0,76%
-1,95
22:33:32
Aon PLC Registered Shs IE00BLP1HW54 300,30
294,50
296,90
-1,93%
-5,80
22:36:12
APA Corporation Registered Shs US03743Q1085 21,29
22,25
22,16
4,53%
0,97
21:44:31
Apple Inc. US0378331005 223,10
224,10
224,25
0,45%
1,00
22:10:05
Applied Materials Inc. US0382221051 263,70
261,75
262,90
-0,74%
-1,95
21:49:59
AppLovin Corp US03831W1080 563,70
579,60
575,10
2,82%
15,90
20:21:46
Archer Daniels Midland Co. (ADM) US0394831020 53,39
54,01
54,58
1,16%
0,62
19:45:51
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 225,70
219,40
221,50
-2,79%
-6,30
21:33:40
Assurant IncShs US04621X1081 204,00
202,00
202,00
-0,98%
-2,00
22:06:12
AT&T Inc. (AT & T Inc.) US00206R1023 20,39
20,01
20,21
-1,86%
-0,38
21:54:42
Atmos Energy Corp. US0495601058 143,10
143,90
145,05
0,56%
0,80
22:34:52
Autodesk Inc. US0527691069 237,75
230,75
232,50
-2,94%
-7,00
21:07:53
Automatic Data Processing Inc. US0530151036 225,20
222,30
223,20
-1,29%
-2,90
17:13:16
AutoZone Inc. US0533321024 2 995,00
3 000,00
3 024,00
0,17%
5,00
22:33:13
AvalonBay Communities Inc. US0534841012 152,30
152,84
154,08
0,35%
0,54
22:33:35
Avery Dennison Corp. US0536111091 160,00
161,00
162,00
0,63%
1,00
22:35:49
Baker Hughes Inc. US05722G1004 42,98
41,60
42,27
-3,21%
-1,38
14:44:17
Ball Corp. US0584981064 47,35
46,93
47,76
-0,89%
-0,42
22:36:09
Bank of America Corp. US0605051046 47,07
47,42
46,88
0,74%
0,35
11:50:49
Bank of New York Mellon US0640581007 102,54
100,48
106,48
-2,01%
-2,06
13:07:31
Bath & Body Works US0708301041 19,27
19,60
19,88
1,71%
0,33
22:36:12
Baxter International Inc. US0718131099 17,13
17,00
17,01
-0,76%
-0,13
17:29:18
Becton, Dickinson & Co. (BD) US0758871091 173,25
173,80
173,65
0,32%
0,55
17:42:57
Berkshire Hathaway Inc. B US0846707026 428,55
426,70
426,75
-0,43%
-1,85
22:32:25
Best Buy Co. Inc. US0865161014 58,69
57,46
58,37
-2,10%
-1,23
22:36:18
Biogen Inc US09062X1037 158,30
153,05
153,25
-3,32%
-5,25
21:50:57
Bio-Techne Corp US09073M1045 57,00
57,00
57,50
0,00%
0,00
22:36:11
BlackRock Inc Registered Shs US09290D1019 931,30
930,20
936,70
-0,12%
-1,10
21:45:02
Blackstone US09260D1072 134,76
134,00
133,84
-0,56%
-0,76
15:06:22
Block (ex Square) US8522341036 60,38
57,58
58,37
-4,64%
-2,80
18:14:04
Boeing Co. US0970231058 205,30
209,85
210,25
2,22%
4,55
21:42:25
Booking Holdings US09857L1089 4 601,00
4 537,00
4 565,00
-1,39%
-64,00
21:49:14
Boston Properties Inc. US1011211018 57,56
56,70
57,16
-1,49%
-0,86
22:36:12
Boston Scientific Corp. US1011371077 82,60
80,00
81,60
-3,15%
-2,60
19:10:03
Bristol-Myers Squibb Co. US1101221083 47,67
48,46
48,36
1,66%
0,79
17:06:32
Broadcom US11135F1012 302,25
304,00
304,10
0,58%
1,75
22:09:35
Broadridge Financial Solutions IncShs US11133T1034 190,00
189,00
192,00
-0,53%
-1,00
22:36:15
Brown-Forman Corp. (B) US1156372096 22,70
22,51
22,74
-0,84%
-0,19
22:36:16
C.H. Robinson Worldwide Inc. US12541W2098 147,00
150,00
150,00
2,04%
3,00
22:15:36
Cadence Design Systems Inc. US1273871087 279,30
280,00
278,35
0,25%
0,70
18:16:55
Campbell Soup Co. US1344291091 22,67
22,73
22,59
0,26%
0,06
18:25:28
Capital One Financial Corp. US14040H1059 199,00
200,00
202,00
0,50%
1,00
09:53:44
Cardinal Health Inc. US14149Y1082 173,05
178,10
179,20
2,92%
5,05
22:33:57
CarMax Inc. US1431301027 38,20
39,09
39,93
2,33%
0,89
22:36:19
Carnival Corp & plc paired PA1436583006 26,99
26,23
26,68
-2,82%
-0,76
18:59:54
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,83
47,07
47,99
-1,58%
-0,76
22:36:19
Carvana Co Registered Shs -A- US1468691027 402,80
401,55
403,05
-0,31%
-1,25
22:04:45
Caterpillar Inc. US1491231015 539,00
551,00
550,00
2,23%
12,00
19:48:06
CBOE Holdings Inc US12503M1080 223,80
224,80
231,00
0,45%
1,00
16:57:24
CBRE Group Inc. (A) US12504L1098 142,00
141,00
142,00
-0,70%
-1,00
22:36:03
CDW Corp (New) US12514G1085 114,05
113,70
116,05
-0,31%
-0,35
11:40:20
Cencora US03073E1055 291,25
295,50
300,35
1,46%
4,25
19:36:33
Centene Corp. US15135B1017 39,02
39,85
39,64
2,14%
0,84
15:58:57
CenterPoint Energy Inc. US15189T1079 32,20
32,80
33,40
1,86%
0,60
22:34:54
CF Industries Holdings Inc US1252691001 69,63
72,54
71,37
4,18%
2,91
17:14:03
Charles River Laboratories International Inc. US1598641074 186,85
187,25
188,75
0,21%
0,40
22:35:38
Charles Schwab US8085131055 86,50
86,05
87,08
-0,52%
-0,45
22:36:09
Charter Inc (A) (Charter Communications) US16119P1084 175,76
169,44
171,06
-3,60%
-6,32
22:36:08
Chevron Corp. US1667641005 139,84
140,46
140,88
0,44%
0,62
22:32:03
Chipotle Mexican Grill Inc. US1696561059 34,73
33,61
33,87
-3,23%
-1,12
16:24:08
Chubb Ltd CH0044328745 264,00
266,00
262,00
0,76%
2,00
10:54:53
Church & Dwight Co. Inc. US1713401024 73,30
73,88
75,84
0,79%
0,58
11:44:01
Cincinnati Financial Corp. US1720621010 139,75
138,15
140,15
-1,14%
-1,60
22:36:18
Cintas Corp. US1729081059 164,90
165,40
166,75
0,30%
0,50
13:19:18
Cisco Inc. US17275R1023 63,27
64,86
64,87
2,51%
1,59
22:07:29
Citigroup Inc. US1729674242 100,24
100,52
100,14
0,28%
0,28
17:48:18
Citizens Financial Group Inc US1746101054 51,26
51,00
51,89
-0,51%
-0,26
22:36:04
Clorox US1890541097 92,00
93,00
94,50
1,09%
1,00
17:46:58
CME Group Inc (A) US12572Q1058 225,20
230,20
230,70
2,22%
5,00
22:34:31
CMS Energy Corp. US1258961002 59,50
60,50
61,00
1,68%
1,00
22:36:11
Coca-Cola Co. US1912161007 60,27
60,77
61,16
0,83%
0,50
20:14:00
Cognizant Corp. US1924461023 71,98
72,35
72,79
0,51%
0,37
22:34:54
Coinbase US19260Q1076 209,30
217,70
217,55
4,01%
8,40
22:22:38
Colgate-Palmolive Co. US1941621039 70,28
70,47
71,32
0,27%
0,19
14:47:09
Comcast Corp. (Class A) US20030N1019 24,92
25,04
24,47
0,48%
0,12
15:03:58
Comerica Inc. US2003401070 77,00
76,50
77,00
-0,65%
-0,50
22:34:28
Comfort Systems USA IncShs US1999081045 889,00
926,00
926,00
4,16%
37,00
22:12:48
ConAgra Foods Inc. US2058871029 14,57
14,23
14,46
-2,32%
-0,34
22:35:57
ConocoPhillips US20825C1045 81,73
83,08
82,85
1,65%
1,35
18:59:48
Consolidated Edison Inc. US2091151041 84,14
84,88
86,14
0,88%
0,74
22:36:19
Constellation Brands Inc (A) US21036P1084 130,35
131,10
131,95
0,58%
0,75
22:09:14
Copart Inc. US2172041061 34,36
33,80
34,45
-1,63%
-0,56
22:36:24
Corning Inc. US2193501051 75,02
76,61
78,24
2,12%
1,59
15:44:11
Corteva Inc Registered Shs When Issued US22052L1044 58,49
59,14
59,26
1,11%
0,65
19:11:10
CoStar Group Inc. US22160N1090 51,05
52,24
53,09
2,33%
1,19
22:36:21
Costco Wholesale Corp. US22160K1051 808,30
803,40
809,40
-0,61%
-4,90
16:12:34
Coterra Energy US1270971039 21,33
21,63
22,00
1,43%
0,31
22:36:03
CRH plc IE0001827041 111,85
111,00
110,05
-0,76%
-0,85
10:01:24
Crown Castle Corp US22822V1017 72,34
74,39
74,69
2,83%
2,05
22:33:33
CSX Corp. US1264081035 29,85
30,24
30,73
1,31%
0,39
13:40:53
Cummins Inc. US2310211063 478,50
488,60
490,70
2,11%
10,10
16:41:48
CVS Health Corp US1266501006 68,90
69,13
69,57
0,33%
0,23
21:31:31
D.R. Horton Inc. US23331A1097 137,50
136,42
138,28
-0,79%
-1,08
22:36:18
Danaher Corp. US2358511028 204,80
201,50
202,50
-1,61%
-3,30
21:50:19
Darden Restaurants Inc. US2371941053 178,80
176,60
178,05
-1,23%
-2,20
22:33:11
Datadog Inc Registered Shs -A- US23804L1035 108,76
107,06
108,06
-1,56%
-1,70
21:42:26
DaVita Inc Registered Shs US23918K1088 94,00
92,66
90,14
-1,43%
-1,34
16:29:35
Deckers Outdoor Corp. US2435371073 86,94
87,46
88,54
0,60%
0,52
21:22:38
Deere & Co. (John Deere) US2441991054 420,25
424,25
428,75
0,95%
4,00
19:10:58
Dell Technologies US24703L2025 104,06
102,28
103,54
-1,71%
-1,78
16:18:10
Delta Air Lines Inc. US2473617023 60,70
59,40
59,91
-2,14%
-1,30
20:33:59
DENTSPLY SIRONA Inc US24906P1093 10,68
10,34
10,50
-3,18%
-0,34
22:36:17
Devon Energy Corp. US25179M1036 30,63
31,50
31,74
2,84%
0,87
18:42:55
DexCom Inc. US2521311074 61,03
59,80
60,49
-2,02%
-1,23
22:36:20
Diamondback Energy Inc US25278X1090 124,96
129,70
130,64
3,79%
4,74
19:21:32
Digital Realty Trust Inc. US2538681030 134,80
137,06
138,82
1,68%
2,26
19:57:23
Dollar General Corporation US2566771059 127,40
128,94
131,10
1,21%
1,54
17:11:04
Dollar Tree Inc US2567461080 116,68
118,00
119,12
1,13%
1,32
21:24:26
Dominion Energy Inc. US25746U1097 50,49
50,62
50,97
0,26%
0,13
19:54:52
Domino's Pizza Inc. US25754A2015 353,05
352,55
354,20
-0,14%
-0,50
15:58:43
DoorDash US25809K1051 181,90
185,14
186,94
1,78%
3,24
20:49:53
Dover Corp. US2600031080 174,05
175,15
175,85
0,63%
1,10
22:33:11
Dow Inc US2605571031 22,70
22,80
23,00
0,44%
0,10
21:25:58
DTE Energy Co. US2333311072 111,00
113,00
114,00
1,80%
2,00
22:36:11
Duke Energy Corp US26441C2044 100,42
100,26
101,70
-0,16%
-0,16
19:56:09
DuPont de Nemours US26614N1028 37,16
37,53
37,68
1,00%
0,37
22:36:09
DXC Technology US23355L1061 12,96
12,74
12,82
-1,70%
-0,22
22:36:09
Eastman Chemical Company US2774321002 58,46
58,26
58,62
-0,34%
-0,20
22:36:12
Eaton Corporation Public Limited Company IE00B8KQN827 277,55
286,15
287,15
3,10%
8,60
19:47:49
eBay Inc. US2786421030 79,19
79,69
81,04
0,63%
0,50
13:39:42
Ecolab Inc. US2788651006 234,00
234,20
235,60
0,09%
0,20
22:27:10
Edison International US2810201077 52,26
51,90
52,80
-0,69%
-0,36
22:35:32
Edwards Lifesciences Corp. US28176E1082 71,59
71,79
72,64
0,28%
0,20
22:36:09
Electronic Arts Inc. US2855121099 174,88
174,98
175,66
0,06%
0,10
22:36:08
Elevance Health Inc Registered Shs US0367521038 316,10
316,10
320,50
0,00%
0,00
22:36:22
Eli Lilly US5324571083 929,30
922,40
926,50
-0,74%
-6,90
21:28:25
EMCOR Group Inc. US29084Q1004 565,20
575,00
576,00
1,73%
9,80
21:57:43
Emerson Electric Co. US2910111044 124,60
125,38
126,14
0,63%
0,78
22:34:54
Entergy Corp. US29364G1031 79,50
81,00
81,50
1,89%
1,50
22:34:52
EOG Resources Inc. US26875P1012 90,84
91,81
93,09
1,07%
0,97
15:41:31
Equifax Inc. US2944291051 188,00
186,00
187,00
-1,06%
-2,00
22:36:11
Equinix Inc US29444U7000 658,00
677,80
689,00
3,01%
19,80
22:36:18
Equity Residential US29476L1070 51,50
51,50
52,50
0,00%
0,00
22:35:12
Erie Indemnity Co. US29530P1021 240,00
240,00
244,00
0,00%
0,00
22:34:53
Essex Property Trust US2971781057 213,50
214,40
219,00
0,42%
0,90
22:36:17
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 96,60
101,00
101,00
4,55%
4,40
22:03:37
Everest Reinsurance Group Ltd. BMG3223R1088 279,20
272,50
276,90
-2,40%
-6,70
22:33:33
Evergy Inc Registered Shs US30034W1062 62,50
62,70
63,78
0,32%
0,20
22:35:32
Eversource Energy US30040W1080 58,50
58,50
59,00
0,00%
0,00
09:41:21
Exelon Corp. US30161N1019 37,23
36,81
37,39
-1,13%
-0,42
22:36:09
Expand Energy US1651677353 87,98
88,34
88,86
0,41%
0,36
22:35:52
Expedia Inc. US30212P3038 249,50
248,40
257,95
-0,44%
-1,10
11:33:55
Expeditors International of Washington Inc. US3021301094 137,40
137,35
138,75
-0,04%
-0,05
22:36:03
Extra Space Storage Inc. US30225T1025 118,35
119,80
121,50
1,23%
1,45
22:33:33
ExxonMobil Corp. (Exxon Mobil) US30231G1022 106,24
108,64
108,72
2,26%
2,40
21:58:53
F5 Networks Inc. US3156161024 231,00
229,10
233,00
-0,82%
-1,90
22:36:09
Fastenal Co. US3119001044 35,92
36,47
36,70
1,55%
0,56
22:35:32
FedEx Corp. US31428X1063 266,30
264,80
268,75
-0,56%
-1,50
22:36:09
Fidelity National Information Services IncShs US31620M1062 57,30
55,90
55,87
-2,44%
-1,40
17:18:55
Fifth Third Bancorp US3167731005 41,38
41,07
41,57
-0,75%
-0,31
22:35:36
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,20
38,80
39,20
1,57%
0,60
22:34:54
Fiserv Inc. US3377381088 58,11
57,55
57,45
-0,96%
-0,56
20:42:57
Ford Motor Co. US3453708600 12,04
12,08
12,03
0,32%
0,04
18:25:03
Fortinet Inc US34959E1091 67,51
67,17
67,89
-0,50%
-0,34
21:20:47
Fortive Corp When Issued US34959J1088 47,24
46,60
47,26
-1,35%
-0,64
22:36:12
Fortune Brands Home & Security Inc. US34964C1062 50,50
50,50
51,00
0,00%
0,00
22:33:13
Fox Corp (ex 21st Century Fox) US35137L1052 63,50
63,00
64,00
-0,79%
-0,50
22:36:03
Fox Corp B US35137L2043 57,00
57,00
57,50
0,00%
0,00
22:36:16
Franklin Resources Inc. US3546131018 21,95
21,47
21,83
-2,19%
-0,48
22:36:09
Freeport-McMoRan Inc US35671D8570 50,47
50,87
51,06
0,79%
0,40
21:56:50
Gap Inc. US3647601083 23,59
23,43
23,73
-0,68%
-0,16
22:34:28
Garmin Ltd. CH0114405324 178,00
181,00
185,00
1,69%
3,00
16:24:21
Gartner Inc. US3666511072 208,80
199,75
203,80
-4,33%
-9,05
20:04:34
GE Aerospace (ex General Electric) US3696043013 278,50
280,00
283,00
0,54%
1,50
21:26:03
GE HealthCare Technologies US36266G1076 73,85
73,23
72,89
-0,84%
-0,62
20:50:41
Generac Holdings Inc US3687361044 133,30
133,70
135,85
0,30%
0,40
22:36:04
General Dynamics Corp. US3695501086 309,90
314,05
312,90
1,34%
4,15
17:47:02
General Mills Inc. US3703341046 37,35
38,00
38,29
1,74%
0,65
22:00:22
General Motors US37045V1008 69,93
71,57
71,80
2,35%
1,64
18:50:57
Genuine Parts Co. US3724601055 109,15
112,85
113,75
3,39%
3,70
22:35:49
Gilead Sciences Inc. US3755581036 103,12
104,42
105,04
1,26%
1,30
19:07:43
Global Payments Inc. US37940X1028 68,18
66,50
66,72
-2,46%
-1,68
18:38:04
Globe Life Inc US37959E1029 121,00
121,00
122,00
0,00%
0,00
22:36:15
Goldman Sachs US38141G1040 809,90
810,90
808,60
0,12%
1,00
16:47:17
Grainger Inc., W.W. US3848021040 874,20
886,40
900,60
1,40%
12,20
22:33:11
Halliburton Co. US4062161017 27,00
27,95
28,07
3,52%
0,95
20:39:05
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 291,80
293,10
294,20
0,45%
1,30
22:08:23
Hartford Financial Services Group Inc. US4165151048 115,00
112,00
115,00
-2,61%
-3,00
22:34:16
Hasbro Inc. US4180561072 73,55
74,69
75,65
1,55%
1,14
16:32:32
HCA Holdings Inc. US40412C1018 398,80
405,20
412,90
1,60%
6,40
09:07:18
Healthpeak Properties Inc Registered Shs US42250P1030 14,50
14,40
14,60
-0,69%
-0,10
13:38:42
Henry Schein Inc. US8064071025 65,00
64,82
65,48
-0,28%
-0,18
22:36:14
Hershey Co US4278661081 164,78
166,94
168,84
1,31%
2,16
20:12:46
Hewlett Packard Enterprise Co. US42824C1099 19,01
18,88
19,18
-0,69%
-0,13
08:48:39
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 256,00
258,10
260,10
0,82%
2,10
16:28:56
Hologic IncShs US4364401012 64,00
64,00
64,50
0,00%
0,00
22:33:11
Home Depot US4370761029 321,75
326,00
326,40
1,32%
4,25
21:54:25
Honeywell US4385161066 178,38
180,16
181,44
1,00%
1,78
21:54:43
Hormel Foods Corp. US4404521001 19,66
20,02
20,17
1,86%
0,37
20:35:28
Host Hotels & Resorts Inc. US44107P1049 15,60
15,90
16,10
1,92%
0,30
22:33:57
Howmet Aerospace US4432011082 187,80
189,95
189,50
1,14%
2,15
15:38:27
HP Inc (ex Hewlett-Packard) US40434L1052 18,19
17,87
18,15
-1,74%
-0,32
19:12:42
Humana Inc. US4448591028 236,10
234,20
236,10
-0,80%
-1,90
22:33:11
Huntington BancAkties Inc. US4461501045 15,26
15,02
15,20
-1,56%
-0,24
22:36:16
Huntington Ingalls Industries Inc. US4464131063 335,20
354,20
365,40
5,67%
19,00
18:55:49
IBM Corp. (International Business Machines) US4592001014 267,25
264,45
261,25
-1,05%
-2,80
18:49:15
IDEX Corp. US45167R1041 159,10
160,25
161,55
0,72%
1,15
22:36:14
IDEXX Laboratories US45168D1046 605,80
612,40
615,40
1,09%
6,60
22:35:51
Illinois Tool Works Inc. US4523081093 216,70
219,30
221,50
1,20%
2,60
22:36:12
Illumina Inc. US4523271090 124,28
124,78
126,98
0,40%
0,50
16:49:22
Incyte Corp. US45337C1027 91,14
88,86
89,92
-2,50%
-2,28
21:40:53
Ingersoll Rand Inc Registered Shs US45687V1061 73,48
73,42
74,02
-0,08%
-0,06
22:36:17
Intel Corp. US4581401001 37,85
40,67
40,65
7,45%
2,82
22:18:54
Interactive Brokers Group Inc US45841N1072 60,20
60,42
60,88
0,37%
0,22
09:28:24
IntercontinentalExchange Group Inc US45866F1049 142,42
142,98
144,86
0,39%
0,56
22:36:19
International Flavors & Fragrances Inc. US4595061015 59,00
59,72
59,90
1,22%
0,72
20:15:12
International Paper Co. US4601461035 36,63
36,39
36,69
-0,66%
-0,24
22:36:12
Intuit Inc. US4612021034 549,40
523,30
521,30
-4,75%
-26,10
20:37:45
Intuitive Surgical Inc US46120E6023 485,50
484,70
481,25
-0,16%
-0,80
22:04:34
Invesco Ltd BMG491BT1088 24,53
24,12
24,48
-1,67%
-0,41
22:36:18
Invitation Homes Inc Registered Shs US46187W1071 22,60
22,60
22,80
0,00%
0,00
22:34:35
IPG Photonics CorpShs US44980X1090 64,98
65,64
66,18
1,02%
0,66
22:36:14
IQVIA Holdings Inc Registered Shs US46266C1053 206,40
207,20
208,80
0,39%
0,80
21:41:07
Iron Mountain Inc US46284V1017 76,46
78,08
79,52
2,12%
1,62
22:36:18
J. M. Smucker Co. US8326964058 86,02
86,38
87,50
0,42%
0,36
19:13:03
J.B. Hunt Transportation Services Inc. US4456581077 176,60
175,00
178,90
-0,91%
-1,60
22:36:18
Jack Henry & Associates Inc. (JHA) US4262811015 162,40
159,90
163,35
-1,54%
-2,50
22:36:18
Johnson & Johnson US4781601046 179,46
183,72
183,88
2,37%
4,26
21:41:38
Johnson Controls International PLC IE00BY7QL619 95,13
96,16
97,19
1,08%
1,03
19:41:15
JPMorgan Chase & Co. US46625H1005 277,10
267,70
267,70
-3,39%
-9,40
22:32:52
KeyCorp US4932671088 17,95
17,90
18,03
-0,27%
-0,05
22:36:19
Keysight Technologies Inc US49338L1035 178,24
179,10
180,54
0,48%
0,86
22:36:17
Kimberly-Clark Corp. US4943681035 85,11
84,52
85,02
-0,69%
-0,59
08:00:58
Kimco Realty Corp. US49446R1095 17,60
17,60
17,70
0,00%
0,00
22:36:08
Kinder Morgan Inc (P) US49456B1017 23,05
23,56
23,76
2,23%
0,52
16:55:42
KLA-Tencor Corp. US4824801009 1 221,40
1 233,80
1 246,00
1,02%
12,40
19:33:39
Kraft Heinz Company US5007541064 20,24
20,22
20,28
-0,10%
-0,02
19:42:19
Kroger US5010441013 52,56
52,67
52,89
0,21%
0,11
22:34:36
Lam Research Corp. US5128073062 189,74
183,26
185,62
-3,42%
-6,48
21:30:17
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 35,34
35,61
36,12
0,76%
0,27
22:35:32
Las Vegas Sands Corp. US5178341070 50,81
51,71
51,55
1,77%
0,90
17:19:12
Leggett & Platt Inc. US5246601075 10,44
10,51
10,61
0,67%
0,07
22:27:10
Leidos Holdings Inc US5253271028 166,50
167,75
168,75
0,75%
1,25
22:34:38
Lennar Corp. US5260571048 104,30
104,16
106,50
-0,13%
-0,14
10:42:09
Linde plc IE000S9YS762 380,20
378,80
381,00
-0,37%
-1,40
19:24:15
Live Nation Entertainment IncShs US5380341090 127,10
125,00
125,75
-1,65%
-2,10
22:33:33
Lockheed Martin Corp. US5398301094 469,45
478,50
481,05
1,93%
9,05
21:08:23
Loews Corp. US5404241086 89,50
88,00
88,50
-1,68%
-1,50
15:30:11
Lowe's Companies Inc. US5486611073 230,90
235,20
236,15
1,86%
4,30
22:36:12
Lumen Technologies Inc Registered Shs US5502411037 6,90
6,99
7,04
1,27%
0,09
19:24:21
Lyondellbasell Industries N.V. NL0009434992 41,42
41,35
42,13
-0,17%
-0,07
22:36:18
M&T Bank Corp. US55261F1049 180,10
177,30
181,00
-1,55%
-2,80
22:36:03
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 151,08
151,62
151,94
0,36%
0,54
18:18:28
Marriott Inc. US5719032022 276,70
274,55
277,80
-0,78%
-2,15
22:35:51
Marsh & McLennan Cos. Inc. US5717481023 159,15
157,00
157,25
-1,35%
-2,15
17:47:50
Martin Marietta Materials Inc. US5732841060 568,20
570,80
573,20
0,46%
2,60
22:35:20
Masco Corp. US5745991068 59,44
59,76
60,12
0,54%
0,32
22:33:11
MasterCard Inc. US57636Q1040 485,10
467,85
469,90
-3,56%
-17,25
22:00:21
McCormick & Co. Inc. US5797802064 56,96
57,62
58,10
1,16%
0,66
22:36:12
McDonald's Corp. US5801351017 262,30
262,80
265,95
0,19%
0,50
19:46:38
McKesson Corp. US58155Q1031 706,40
705,40
708,20
-0,14%
-1,00
22:27:10
Medtronic PLC IE00BTN1Y115 83,01
82,68
82,86
-0,40%
-0,33
15:48:40
Merck Co. US58933Y1055 93,30
92,70
93,50
-0,64%
-0,60
18:07:44
Meta Platforms (ex Facebook) US30303M1027 550,30
541,40
542,40
-1,62%
-8,90
22:12:54
MetLife Inc. US59156R1086 66,67
65,69
66,63
-1,47%
-0,98
22:36:12
Mettler-Toledo International Inc. US5926881054 1 268,50
1 269,50
1 279,50
0,08%
1,00
22:34:54
MGM Resorts International US5529531015 29,72
29,62
29,86
-0,34%
-0,10
22:27:10
Microchip Technology Inc. US5950171042 63,18
63,68
63,84
0,79%
0,50
16:24:40
Micron Technology Inc. US5951121038 296,65
289,40
290,80
-2,44%
-7,25
21:49:39
Microsoft Corp. US5949181045 411,40
403,60
403,80
-1,90%
-7,80
21:56:35
Mid-America Apartment Communities IncShs US59522J1034 115,40
115,30
115,55
-0,09%
-0,10
22:33:33
Moderna Inc US60770K1079 28,92
34,09
34,08
17,86%
5,17
22:08:28
Molina Healthcare US60855R1005 154,40
155,45
156,00
0,68%
1,05
17:12:12
Molson Coors Brewing Company (MCBC) US60871R2094 41,77
41,74
42,46
-0,07%
-0,03
22:36:09
Mondelez US6092071058 47,32
47,54
48,18
0,46%
0,22
17:57:23
Monolithic Power Systems Inc. US6098391054 827,20
852,40
857,00
3,05%
25,20
15:44:12
Monster Beverage Corp US61174X1090 66,23
66,84
67,70
0,92%
0,61
19:47:07
Moody's Corp. US6153691059 448,30
456,30
461,80
1,78%
8,00
22:30:10
Morgan Stanley US6174464486 158,94
156,92
157,52
-1,27%
-2,02
21:01:49
Motorola Solutions Inc. US6200763075 331,00
334,90
336,00
1,18%
3,90
21:10:56
MSCI US55354G1004 498,20
495,80
505,60
-0,48%
-2,40
17:02:33
Nasdaq Inc US6311031081 85,11
84,85
85,02
-0,31%
-0,26
22:05:55
NetApp Inc. US64110D1046 91,31
91,71
93,46
0,44%
0,40
22:36:09
Netflix Inc. US64110L1061 76,76
77,94
77,97
1,54%
1,18
22:14:29
Newmont Corporation US6516391066 96,82
98,17
98,47
1,39%
1,35
21:26:52
News Corp (B) US65249B2088 26,00
26,20
26,40
0,77%
0,20
22:33:54
News Corp LLC US65249B1098 22,40
22,60
23,00
0,89%
0,20
22:35:09
NextEra Energy Inc US65339F1012 69,06
70,02
70,19
1,39%
0,96
20:36:04
Nike Inc. US6541061031 56,52
57,15
57,08
1,11%
0,63
20:54:55
Nisource Inc. US65473P1057 36,00
36,20
36,60
0,56%
0,20
07:30:58
Norfolk Southern Corp. US6558441084 246,00
246,00
250,00
0,00%
0,00
22:36:03
Northern Trust Corp. US6658591044 124,00
124,00
126,00
0,00%
0,00
22:36:18
Northrop Grumman Corp. US6668071029 537,20
536,40
538,60
-0,15%
-0,80
20:39:29
NortonLifeLock US6687711084 22,80
22,40
22,80
-1,75%
-0,40
22:35:04
Norwegian Cruise Line Ltd BMG667211046 20,64
20,36
20,79
-1,36%
-0,28
20:52:14
NOV Inc Registered Shs US62955J1034 15,09
15,11
15,33
0,17%
0,03
22:33:11
NRG Energy Inc. US6293775085 127,55
128,85
129,60
1,02%
1,30
22:33:11
Nucor Corp. US6703461052 138,12
142,84
145,68
3,42%
4,72
15:31:14
NVIDIA Corp. US67066G1040 158,34
159,18
159,34
0,53%
0,84
22:32:03
NVR Inc. US62944T1051 6 450,00
6 600,00
6 750,00
2,33%
150,00
22:36:02
NXP Semiconductors N.V. NL0009538784 204,00
205,00
207,00
0,49%
1,00
14:46:38
O Reilly Automotive Inc US67103H1077 81,68
81,20
81,86
-0,59%
-0,48
22:36:18
Occidental Petroleum Corp. US6745991058 36,56
37,40
37,22
2,30%
0,84
21:09:30
Old Dominion Freight Line Inc. US6795801009 146,55
146,35
148,25
-0,14%
-0,20
11:20:00
Omnicom Group Inc. US6819191064 66,66
66,32
66,72
-0,51%
-0,34
22:34:11
ONEOK Inc (New) US6826801036 62,17
63,49
64,46
2,12%
1,32
16:38:31
Oracle Corp. US68389X1054 174,92
172,82
173,98
-1,20%
-2,10
21:36:09
Organon & Company US68622V1061 6,91
7,24
7,30
4,80%
0,33
22:36:08
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,40
76,50
77,74
0,13%
0,10
22:36:12
Paccar Inc. US6937181088 101,34
100,90
103,14
-0,43%
-0,44
22:36:16
Packaging Corp. of America US6951561090 184,90
186,55
189,20
0,89%
1,65
22:36:16
Palantir US69608A1088 153,96
153,82
153,82
-0,09%
-0,14
22:32:57
Palo Alto Networks Inc US6974351057 162,42
163,08
164,14
0,41%
0,66
22:23:44
Parker Hannifin Corp. US7010941042 789,60
803,40
808,60
1,75%
13,80
19:46:56
Paychex Inc. US7043261079 96,40
94,22
95,42
-2,26%
-2,18
17:25:16
Paycom Software Inc US70432V1026 136,25
135,40
135,35
-0,62%
-0,85
11:39:10
PayPal Inc US70450Y1038 49,24
48,58
48,69
-1,34%
-0,66
22:25:59
Pentair PLC IE00BLS09M33 88,10
88,32
88,86
0,25%
0,22
22:30:10
PepsiCo Inc. US7134481081 121,36
123,32
123,20
1,62%
1,96
22:06:08
PerkinElmer Inc. US7140461093 91,88
94,26
95,02
2,59%
2,38
22:36:03
Perrigo Company PLC IE00BGH1M568 12,77
12,89
12,97
0,94%
0,12
22:36:15
Pfizer Inc. US7170811035 21,67
21,59
21,60
-0,37%
-0,08
20:00:21
Philip Morris Inc. US7181721090 141,82
141,90
142,80
0,06%
0,08
16:15:29
Phillips 66 US7185461040 118,98
118,44
118,86
-0,45%
-0,54
21:58:30
Pinnacle West Capital Corp. US7234841010 76,00
78,00
78,50
2,63%
2,00
22:36:11
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
181,00
184,00
-1,63%
-3,00
22:33:37
Pool Corp. US73278L1052 220,10
221,90
226,10
0,82%
1,80
22:35:54
PPG Industries Inc. US6935061076 92,46
91,64
92,58
-0,89%
-0,82
21:28:22
PPL Corp. US69351T1060 29,71
29,63
30,30
-0,29%
-0,09
22:36:03
Principal Financial Group Inc. US74251V1026 76,50
76,00
76,50
-0,65%
-0,50
22:36:11
Procter & Gamble Co. US7427181091 122,92
123,40
123,92
0,39%
0,48
18:10:07
Progressive Corp. US7433151039 185,24
179,00
177,10
-3,37%
-6,24
20:10:50
Prologis Inc. US74340W1036 109,64
111,36
112,04
1,57%
1,72
22:33:27
Prudential Financial Inc. US7443201022 101,10
99,86
100,30
-1,23%
-1,24
22:36:12
PTC Inc US69370C1009 146,40
144,80
147,30
-1,09%
-1,60
19:46:00
Public Service Enterprise Group Inc. US7445731067 66,50
67,00
68,00
0,75%
0,50
22:34:29
Public Storage US74460D1090 239,00
235,40
240,50
-1,51%
-3,60
22:36:18
PulteGroup Inc US7458671010 113,38
114,68
115,64
1,15%
1,30
22:36:18
Qorvo Inc US74736K1016 68,69
69,28
69,27
0,86%
0,59
17:50:32
QUALCOMM Inc. US7475251036 145,56
141,76
142,20
-2,61%
-3,80
21:26:35
Quanta Services Inc. US74762E1029 372,30
368,60
382,80
-0,99%
-3,70
13:19:28
Quest Diagnostics Inc. US74834L1008 147,75
152,00
154,95
2,88%
4,25
22:36:13
Ralph Lauren Corp (A) US7512121010 309,90
312,00
315,80
0,68%
2,10
22:34:54
Raymond James Financial Inc. US7547301090 146,00
143,00
144,00
-2,05%
-3,00
22:36:11
Raytheon Technologies Corp US75513E1010 165,44
166,70
167,68
0,76%
1,26
21:14:52
Realty Income Corp. US7561091049 50,58
50,95
50,89
0,73%
0,37
20:06:25
Regency Centers Corp. US7588491032 60,00
60,00
60,50
0,00%
0,00
22:36:11
Regeneron Pharmaceuticals Inc. US75886F1075 661,40
649,80
653,60
-1,75%
-11,60
17:59:01
Regions Financial Corp. US7591EP1005 24,20
23,80
24,00
-1,65%
-0,40
22:36:11
Republic Services Inc. US7607591002 180,80
181,45
180,40
0,36%
0,65
12:30:30
ResMed Inc. US7611521078 215,30
221,90
219,80
3,07%
6,60
10:37:12
Robert Half US7703231032 24,60
24,20
24,20
-1,63%
-0,40
17:07:53
Robinhood US7707001027 101,28
102,22
103,42
0,93%
0,94
20:44:08
Rockwell Automation Inc. US7739031091 355,60
356,80
359,40
0,34%
1,20
18:48:14
Rollins IncShs US7757111049 51,94
52,58
53,28
1,23%
0,64
11:24:32
Roper Technolgies Inc. US7766961061 369,20
367,10
367,10
-0,57%
-2,10
22:11:22
Ross Stores Inc. US7782961038 164,38
163,86
166,76
-0,32%
-0,52
22:36:09
Royal Caribbean Cruises Ltd. LR0008862868 264,80
249,30
251,65
-5,85%
-15,50
16:11:39
S&P Global Inc US78409V1044 463,85
460,25
466,00
-0,78%
-3,60
18:49:54
Salesforce US79466L3024 222,70
207,15
207,10
-6,98%
-15,55
21:59:58
SBA Communications REIT (A) US78410G1040 153,75
160,95
161,90
4,68%
7,20
22:36:15
Schlumberger N.V. (Ltd.) AN8068571086 38,95
39,35
39,70
1,03%
0,40
21:39:33
Seagate Technology IE00BKVD2N49 272,40
272,90
274,80
0,18%
0,50
21:15:16
Sealed Air Corp. US81211K1007 35,60
35,60
36,00
0,00%
0,00
22:35:01
Sempra Energy US8168511090 76,08
77,26
77,90
1,55%
1,18
22:33:11
ServiceNow Inc US81762P1021 122,80
119,24
119,00
-2,90%
-3,56
22:23:29
Sherwin-Williams Co. US8243481061 302,60
300,20
306,75
-0,79%
-2,40
22:36:03
Simon Property Group Inc. US8288061091 158,35
158,20
160,05
-0,09%
-0,15
22:36:18
Skyworks Solutions Inc. US83088M1027 49,97
50,76
50,56
1,59%
0,80
15:48:31
Snap-On Inc. US8330341012 307,10
305,70
312,20
-0,46%
-1,40
22:36:19
Southern Co. US8425871071 74,12
74,89
75,25
1,04%
0,77
19:55:12
Southwest Airlines Co. US8447411088 37,19
36,75
37,24
-1,20%
-0,45
22:35:51
Stanley Black & Decker Inc US8545021011 70,64
71,08
71,32
0,62%
0,44
19:07:47
Starbucks Corp. US8552441094 76,71
76,95
77,88
0,31%
0,24
17:00:43
State Street Corp. US8574771031 113,86
113,74
114,20
-0,11%
-0,12
22:33:11
STERIS PLC Registered Shs IE00BFY8C754 222,00
222,00
226,00
0,00%
0,00
19:12:38
Stryker Corp. US8636671013 307,10
304,90
305,80
-0,72%
-2,20
20:43:24
Super Micro Computer Inc US86800U3023 25,93
24,52
24,53
-5,44%
-1,41
22:23:20
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 68,35
66,85
67,42
-2,19%
-1,50
22:36:08
Synopsys Inc. US8716071076 458,15
442,25
439,95
-3,47%
-15,90
20:36:09
Sysco Corp. US8718291078 63,46
65,09
65,63
2,57%
1,63
22:36:12
T. Rowe Price Group Inc. US74144T1088 91,74
88,98
89,30
-3,01%
-2,76
16:54:09
Take Two US8740541094 212,70
211,10
213,30
-0,75%
-1,60
22:21:08
Tapestry US8760301072 114,06
115,28
117,08
1,07%
1,22
22:36:19
Target Corp. US87612E1064 91,34
93,34
93,38
2,19%
2,00
19:14:18
TE Connectivity Ltd. IE000IVNQZ81 202,00
202,00
204,00
0,00%
0,00
22:36:16
Teledyne Technologies Inc. US8793601050 470,70
474,80
478,60
0,87%
4,10
22:33:29
Teradyne Inc. US8807701029 192,78
197,08
197,76
2,23%
4,30
21:53:22
Tesla US88160R1014 385,40
383,65
384,25
-0,45%
-1,75
22:35:10
Texas Instruments Inc. (TI) US8825081040 161,90
160,98
162,42
-0,57%
-0,92
21:26:48
Textron Inc. US8832031012 79,48
80,64
80,52
1,46%
1,16
20:08:55
The Cigna Group Registered Shs US1255231003 234,15
232,65
237,80
-0,64%
-1,50
22:36:09
The Mosaic Co US61945C1036 22,15
22,56
22,86
1,83%
0,41
16:24:43
The Trade Desk Inc (A) US88339J1051 31,60
31,16
31,98
-1,39%
-0,44
16:28:09
Thermo Fisher Scientific Inc US8835561023 527,70
524,60
521,40
-0,59%
-3,10
16:00:16
TJX Cos. Inc. US8725401090 134,90
134,80
136,08
-0,07%
-0,10
13:43:59
T-Mobile US US8725901040 169,28
162,26
162,94
-4,15%
-7,02
21:44:18
Tractor Supply Co. US8923561067 43,15
44,33
44,61
2,73%
1,18
22:35:49
Trane Technologies PLC IE00BK9ZQ967 323,40
332,50
339,90
2,81%
9,10
16:56:44
TransDigm Group IncShs US8936411003 1 178,00
1 180,00
1 194,50
0,17%
2,00
22:30:10
Travelers Inc (Travelers Companies) US89417E1091 238,60
234,50
235,80
-1,72%
-4,10
20:30:16
Trimble Navigation US8962391004 69,00
68,84
69,42
-0,23%
-0,16
22:36:04
Truist Financial Corporation US89832Q1094 42,96
42,46
42,82
-1,15%
-0,50
22:34:54
Tyler Technologies Inc. US9022521051 380,00
379,40
386,50
-0,16%
-0,60
22:36:10
Tyson Foods Inc. US9024941034 50,13
51,48
51,68
2,69%
1,35
22:36:04
U.S. Bancorp US9029733048 46,53
46,27
46,55
-0,56%
-0,26
22:36:03
UDR Inc US9026531049 30,90
30,89
31,15
-0,03%
-0,01
22:36:19
Ulta Beauty Inc Registered Shs US90384S3031 566,40
568,60
571,60
0,39%
2,20
22:36:18
Under Armour Inc When Issued US9043112062 4,52
4,54
4,72
0,33%
0,02
16:02:12
Under Armour Inc. US9043111072 4,83
4,73
4,84
-1,97%
-0,10
17:55:29
Union Pacific Corp. US9078181081 195,34
195,28
197,58
-0,03%
-0,06
18:38:39
United Airlines Holdings Inc Registered Shs US9100471096 99,17
98,83
98,39
-0,34%
-0,34
11:32:29
United Parcel Service Inc. (UPS) US9113121068 93,14
91,78
91,81
-1,46%
-1,36
21:53:52
United Rentals Inc. US9113631090 810,00
802,60
812,40
-0,91%
-7,40
22:36:17
UnitedHealth Inc. US91324P1021 292,05
286,80
287,70
-1,80%
-5,25
21:54:15
Universal Health Services Inc. US9139031002 175,00
171,00
173,00
-2,29%
-4,00
15:33:55
Unum Group US91529Y1064 68,02
67,50
68,74
-0,76%
-0,52
22:36:12
V.F. Corp. US9182041080 16,59
17,08
17,00
2,98%
0,49
17:57:19
Valero Energy Corp. US91913Y1001 152,86
158,02
156,62
3,38%
5,16
16:19:43
Ventas Inc. US92276F1003 64,16
65,52
66,30
2,12%
1,36
19:29:25
VeriSign Inc. US92343E1029 212,70
211,40
211,80
-0,61%
-1,30
22:33:41
Verisk Analytics Inc (A) US92345Y1064 191,10
188,75
192,55
-1,23%
-2,35
22:36:18
Verizon Inc. US92343V1044 34,39
33,62
33,61
-2,24%
-0,77
22:36:16
Vertex Pharmaceuticals Inc. US92532F1003 393,90
395,40
392,85
0,38%
1,50
11:11:21
Viatris Inc Registered Shs US92556V1061 10,84
11,38
11,59
4,98%
0,54
21:17:06
Visa Inc. US92826C8394 293,90
282,65
282,65
-3,83%
-11,25
22:22:05
Vulcan Materials Co. US9291601097 266,00
266,00
268,00
0,00%
0,00
22:36:12
W. R. Berkley Corp. US0844231029 58,44
58,46
58,74
0,03%
0,02
19:24:29
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 193,20
193,60
196,35
0,21%
0,40
07:31:42
Walmart US9311421039 101,32
103,30
103,48
1,95%
1,98
21:59:55
Walt Disney US2546871060 96,68
97,05
97,04
0,38%
0,37
22:24:51
Waste Management Inc. US94106L1098 187,72
185,72
188,56
-1,07%
-2,00
19:12:10
Waters Corp. US9418481035 334,80
335,30
340,80
0,15%
0,50
22:33:11
WEC Energy Group Inc US92939U1060 89,82
90,28
91,56
0,51%
0,46
22:36:12
Wells Fargo & Co. US9497461015 80,66
81,20
80,42
0,67%
0,54
12:14:13
Welltower Inc US95040Q1040 158,55
159,20
162,25
0,41%
0,65
09:58:12
West Pharmaceutical Services Inc. US9553061055 232,10
231,40
235,10
-0,30%
-0,70
22:34:59
Western Digital Corp. US9581021055 181,80
182,34
184,20
0,30%
0,54
21:24:15
Western Union Company US9598021098 8,05
7,96
7,98
-1,11%
-0,09
20:55:44
Weyerhaeuser Co. US9621661043 21,95
21,90
22,01
-0,23%
-0,05
15:36:21
Williams Companies Inc. US9694571004 50,83
51,82
52,24
1,95%
0,99
20:08:44
Williams-Sonoma Inc. US9699041011 174,45
178,05
179,15
2,06%
3,60
22:34:22
Willis Towers Watson PLC IE00BDB6Q211 282,00
280,00
282,00
-0,71%
-2,00
22:36:04
Wynn Resorts Ltd. US9831341071 100,38
99,86
100,10
-0,52%
-0,52
22:36:09
Xcel Energy Inc. US98389B1008 63,91
63,91
64,62
0,00%
0,00
22:36:09
Xylem Inc. US98419M1009 119,00
119,60
120,60
0,50%
0,60
16:21:16
YUM! Brands Inc. US9884981013 133,40
133,90
134,70
0,37%
0,50
22:33:11
Zebra Technologies Corp. US9892071054 219,90
227,60
227,80
3,50%
7,70
20:04:43
Zimmer Biomet US98956P1021 78,88
75,42
76,20
-4,39%
-3,46
20:10:32
Zoetis Inc (A) US98978V1035 107,76
106,80
107,30
-0,89%
-0,96
17:55:20

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