S&P 500

6 830,71
-38,79
-0,56 %
<
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)

6 830,71
Punkte
Kurszeit
22:35:45
 Vortag*
+/-
-38,79
 %
-0,56 %

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 137,38
132,72
134,70
-3,39%
-4,66
22:59:30
A.O. Smith Corp. US8318652091 63,24
61,90
62,14
-2,12%
-1,34
23:00:01
Abbott Laboratories US0028241000 97,31
95,80
95,69
-1,55%
-1,51
18:14:58
AbbVie Inc US00287Y1091 201,50
199,60
201,00
-0,94%
-1,90
21:29:54
Accenture plc IE00B4BNMY34 181,02
186,70
184,62
3,14%
5,68
20:53:09
Adobe Inc. US00724F1012 235,05
241,95
243,00
2,94%
6,90
22:21:11
Advance Auto Parts Inc. US00751Y1064 43,88
44,03
44,29
0,34%
0,15
22:59:31
AES Corp. US00130H1059 12,21
12,32
12,30
0,85%
0,10
17:44:19
Aflac Inc US0010551028 96,48
95,46
95,84
-1,06%
-1,02
22:59:31
Agilent Technologies Inc. US00846U1016 103,84
101,64
101,84
-2,12%
-2,20
22:59:31
Air Products and Chemicals Inc. US0091581068 236,60
238,30
237,80
0,72%
1,70
22:50:05
Airbnb US0090661010 118,12
116,90
116,42
-1,03%
-1,22
21:07:50
Akamai Inc. US00971T1016 87,33
88,48
87,17
1,32%
1,15
17:35:29
Alaska Air Group Inc. US0116591092 41,43
37,94
37,78
-8,42%
-3,49
22:49:33
Albemarle Corp. US0126531013 146,16
139,94
141,36
-4,26%
-6,22
19:25:46
Alexandria Real Estate Equities Inc. US0152711091 45,91
44,59
44,85
-2,88%
-1,32
23:00:01
Align Technology Inc. US0162551016 154,15
150,85
151,40
-2,14%
-3,30
21:16:53
Allegion PLC IE00BFRT3W74 134,00
131,00
132,00
-2,24%
-3,00
22:59:22
Alliant Energy Corp. US0188021085 62,00
61,00
61,50
-1,61%
-1,00
22:59:08
Allstate Corp. US0200021014 183,90
183,00
182,45
-0,49%
-0,90
11:15:11
Alphabet A (ex Google) US02079K3059 260,55
259,00
258,85
-0,59%
-1,55
22:40:47
Alphabet C (ex Google) US02079K1079 260,75
258,45
258,95
-0,88%
-2,30
20:30:53
Altria Inc. US02209S1033 58,63
57,91
57,76
-1,23%
-0,72
21:39:42
Amazon US0231351067 186,08
188,14
188,00
1,11%
2,06
22:40:27
AMD (Advanced Micro Devices) Inc. US0079031078 172,50
171,62
171,24
-0,51%
-0,88
22:31:13
Ameren Corp. US0236081024 97,50
95,50
96,00
-2,05%
-2,00
22:59:31
American Electric Power Co. Inc. US0255371017 114,50
114,00
113,50
-0,44%
-0,50
16:43:32
American Express Co. US0258161092 266,00
264,30
264,85
-0,64%
-1,70
17:27:46
American International Group (AIG) Inc. US0268747849 67,17
68,83
69,11
2,47%
1,66
22:59:31
American Tower Corp. US03027X1000 163,82
161,46
161,80
-1,44%
-2,36
22:59:31
American Water Works Co Inc US0304201033 116,60
117,70
116,10
0,94%
1,10
11:00:57
Ameriprise Financial Inc US03076C1062 402,60
404,70
407,80
0,52%
2,10
18:09:03
Ametek Inc. US0311001004 202,80
195,68
195,60
-3,51%
-7,12
22:00:38
Amgen Inc. US0311621009 324,60
312,30
316,90
-3,79%
-12,30
20:11:13
Amphenol Corp. US0320951017 113,68
118,00
117,06
3,80%
4,32
21:23:53
Analog Devices Inc. US0326541051 293,10
283,45
284,25
-3,29%
-9,65
18:42:00
Aon PLC Registered Shs IE00BLP1HW54 292,90
293,20
292,30
0,10%
0,30
16:44:38
APA Corporation Registered Shs US03743Q1085 26,75
27,89
27,82
4,24%
1,14
20:32:13
Apple Inc. US0378331005 226,45
222,75
223,70
-1,63%
-3,70
21:02:40
Applied Materials Inc. US0382221051 307,80
299,10
297,15
-2,83%
-8,70
22:00:14
AppLovin Corp US03831W1080 416,25
438,05
437,85
5,24%
21,80
22:57:46
Archer Daniels Midland Co. (ADM) US0394831020 58,27
59,18
57,28
1,56%
0,91
10:12:43
Arista Networks Inc Registered Shs US0404132054 115,08
119,80
119,58
4,10%
4,72
21:49:57
Arthur J. Gallagher & Co. US3635761097 195,95
194,00
198,40
-1,00%
-1,95
10:28:26
Assurant IncShs US04621X1081 199,00
195,00
196,00
-2,01%
-4,00
22:59:44
AT&T Inc. (AT & T Inc.) US00206R1023 24,90
24,96
24,97
0,22%
0,06
17:09:06
Atmos Energy Corp. US0495601058 160,35
159,50
159,95
-0,53%
-0,85
23:00:01
Autodesk Inc. US0527691069 220,75
226,55
227,75
2,63%
5,80
16:44:10
Automatic Data Processing Inc. US0530151036 186,76
187,10
191,90
0,18%
0,34
14:24:56
AutoZone Inc. US0533321024 3 191,00
3 236,00
3 242,00
1,41%
45,00
23:00:02
AvalonBay Communities Inc. US0534841012 151,68
154,20
154,50
1,66%
2,52
23:00:02
Avery Dennison Corp. US0536111091 160,00
159,00
158,00
-0,63%
-1,00
19:52:43
Baker Hughes Inc. US05722G1004 52,27
51,70
51,65
-1,09%
-0,57
18:50:10
Ball Corp. US0584981064 55,56
54,46
54,68
-1,98%
-1,10
23:00:01
Bank of America Corp. US0605051046 42,94
43,14
42,96
0,47%
0,20
16:01:25
Bank of New York Mellon US0640581007 102,04
101,16
100,64
-0,86%
-0,88
16:01:25
Bath & Body Works US0708301041 19,66
19,31
19,43
-1,78%
-0,35
23:00:02
Baxter International Inc. US0718131099 16,21
16,08
16,07
-0,83%
-0,13
15:30:48
Becton, Dickinson & Co. (BD) US0758871091 148,10
147,05
146,45
-0,71%
-1,05
12:02:03
Berkshire Hathaway Inc. B US0846707026 419,65
430,65
430,95
2,62%
11,00
22:25:11
Best Buy Co. Inc. US0865161014 57,81
56,40
56,62
-2,44%
-1,41
23:00:02
Biogen Inc US09062X1037 162,95
161,75
162,05
-0,74%
-1,20
23:00:01
Bio-Techne Corp US09073M1045 49,60
48,00
48,40
-3,23%
-1,60
23:00:12
BlackRock Inc Registered Shs US09290D1019 904,50
903,70
890,40
-0,09%
-0,80
13:26:48
Blackstone US09260D1072 98,18
100,26
100,06
2,12%
2,08
19:31:27
Block (ex Square) US8522341036 55,79
57,94
58,10
3,85%
2,15
22:00:03
Boeing Co. US0970231058 191,94
189,92
191,00
-1,05%
-2,02
19:46:37
Booking Holdings US09857L1089 3 690,00
3 971,00
3 973,00
7,62%
281,00
20:53:03
Boston Properties Inc. US1011211018 47,23
47,62
47,90
0,83%
0,39
23:00:02
Boston Scientific Corp. US1011371077 62,20
61,20
63,00
-1,61%
-1,00
16:23:59
Bristol-Myers Squibb Co. US1101221083 52,57
52,39
52,43
-0,34%
-0,18
17:42:10
Broadcom US11135F1012 273,95
284,70
285,25
3,92%
10,75
22:51:56
Broadridge Financial Solutions IncShs US11133T1034 163,00
165,00
165,00
1,23%
2,00
17:41:15
Brown-Forman Corp. (B) US1156372096 22,25
22,75
22,57
2,25%
0,50
08:14:19
C.H. Robinson Worldwide Inc. US12541W2098 163,00
159,00
160,00
-2,45%
-4,00
21:57:42
Cadence Design Systems Inc. US1273871087 256,90
257,75
258,25
0,33%
0,85
23:00:01
Campbell Soup Co. US1344291091 21,65
21,75
21,71
0,46%
0,10
20:47:08
Capital One Financial Corp. US14040H1059 168,00
169,00
167,00
0,60%
1,00
09:36:40
Cardinal Health Inc. US14149Y1082 191,65
189,80
188,60
-0,97%
-1,85
15:31:54
CarMax Inc. US1431301027 36,09
36,11
36,33
0,06%
0,02
22:59:31
Carnival Corp & plc paired PA1436583006 24,37
23,39
23,42
-4,00%
-0,98
18:54:51
Carrier Global Corporation Registered Shs When Issued US14448C1045 52,21
52,54
52,13
0,63%
0,33
10:29:23
Carvana Co Registered Shs -A- US1468691027 277,20
280,05
284,90
1,03%
2,85
19:07:10
Caterpillar Inc. US1491231015 629,00
604,00
609,00
-3,97%
-25,00
20:24:57
CBOE Holdings Inc US12503M1080 255,40
253,60
258,80
-0,70%
-1,80
23:00:02
CBRE Group Inc. (A) US12504L1098 121,00
121,00
122,00
0,00%
0,00
23:00:10
CDW Corp (New) US12514G1085 107,20
106,95
107,15
-0,23%
-0,25
22:59:31
Cencora US03073E1055 319,50
306,50
309,80
-4,07%
-13,00
20:18:52
Centene Corp. US15135B1017 38,78
37,46
37,69
-3,40%
-1,32
23:00:02
CenterPoint Energy Inc. US15189T1079 37,60
37,20
37,40
-1,06%
-0,40
22:58:50
CF Industries Holdings Inc US1252691001 89,89
95,50
96,15
6,24%
5,61
21:34:49
Charles River Laboratories International Inc. US1598641074 154,20
156,05
156,35
1,20%
1,85
22:59:31
Charles Schwab US8085131055 82,54
81,81
82,09
-0,88%
-0,73
21:43:04
Charter Inc (A) (Charter Communications) US16119P1084 199,12
201,25
198,26
1,07%
2,13
19:11:19
Chevron Corp. US1667641005 159,80
162,60
163,50
1,75%
2,80
21:24:27
Chipotle Mexican Grill Inc. US1696561059 31,58
31,47
32,02
-0,33%
-0,11
09:35:14
Chubb Ltd CH0044328745 288,00
284,00
286,00
-1,39%
-4,00
23:00:02
Church & Dwight Co. Inc. US1713401024 87,90
85,84
86,20
-2,34%
-2,06
22:59:31
Cincinnati Financial Corp. US1720621010 144,25
143,10
143,40
-0,80%
-1,15
22:59:31
Cintas Corp. US1729081059 173,65
175,60
176,40
1,12%
1,95
19:06:23
Cisco Inc. US17275R1023 68,28
68,66
68,99
0,56%
0,38
17:27:08
Citigroup Inc. US1729674242 95,50
95,20
93,99
-0,31%
-0,30
16:01:31
Citizens Financial Group Inc US1746101054 51,37
51,19
51,39
-0,35%
-0,18
22:59:31
Clorox US1890541097 101,00
97,50
98,00
-3,47%
-3,50
22:57:44
CME Group Inc (A) US12572Q1058 276,15
276,20
273,40
0,02%
0,05
09:50:58
CMS Energy Corp. US1258961002 67,00
67,00
66,50
0,00%
0,00
16:47:50
Coca-Cola Co. US1912161007 67,23
66,37
66,39
-1,28%
-0,86
21:30:31
Cognizant Corp. US1924461023 55,15
56,57
56,79
2,57%
1,42
19:38:14
Coinbase US19260Q1076 177,32
176,16
177,54
-0,65%
-1,16
21:18:00
Colgate-Palmolive Co. US1941621039 82,02
79,75
79,48
-2,77%
-2,27
21:44:10
Comcast Corp. (Class A) US20030N1019 27,47
27,88
27,12
1,47%
0,41
15:32:34
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 235,00
1 113,00
1 162,00
-9,88%
-122,00
18:49:08
ConAgra Foods Inc. US2058871029 16,18
16,23
16,08
0,33%
0,05
17:21:33
ConocoPhillips US20825C1045 99,33
100,80
100,74
1,48%
1,47
21:46:15
Consolidated Edison Inc. US2091151041 96,18
95,18
95,56
-1,04%
-1,00
23:00:01
Constellation Brands Inc (A) US21036P1084 129,25
127,45
127,75
-1,39%
-1,80
23:00:01
Copart Inc. US2172041061 32,45
32,64
32,84
0,59%
0,19
22:59:31
Corning Inc. US2193501051 124,40
116,30
115,34
-6,51%
-8,10
22:01:27
Corteva Inc Registered Shs When Issued US22052L1044 68,25
67,56
66,08
-1,01%
-0,69
07:30:56
CoStar Group Inc. US22160N1090 40,78
41,73
41,98
2,33%
0,95
23:00:01
Costco Wholesale Corp. US22160K1051 867,20
847,40
843,70
-2,28%
-19,80
22:15:20
Coterra Energy US1270971039 26,21
27,01
26,91
3,05%
0,80
18:01:30
CRH plc IE0001827041 96,58
95,60
95,78
-1,01%
-0,98
21:59:11
Crown Castle Corp US22822V1017 78,35
77,47
77,78
-1,12%
-0,88
22:59:31
CSX Corp. US1264081035 36,56
35,45
35,30
-3,05%
-1,12
21:53:03
Cummins Inc. US2310211063 493,10
478,50
479,50
-2,96%
-14,60
23:00:01
CVS Health Corp US1266501006 69,48
67,64
67,92
-2,65%
-1,84
23:00:01
D.R. Horton Inc. US23331A1097 131,10
129,20
129,46
-1,45%
-1,90
23:00:02
Danaher Corp. US2358511028 176,02
175,08
174,18
-0,53%
-0,94
17:40:50
Darden Restaurants Inc. US2371941053 174,65
177,65
178,15
1,72%
3,00
23:00:01
Datadog Inc Registered Shs -A- US23804L1035 102,64
105,88
105,20
3,16%
3,24
21:13:46
DaVita Inc Registered Shs US23918K1088 132,90
129,00
129,35
-2,93%
-3,90
20:34:23
Deckers Outdoor Corp. US2435371073 93,72
93,36
92,82
-0,38%
-0,36
12:30:05
Deere & Co. (John Deere) US2441991054 532,40
507,80
509,40
-4,62%
-24,60
20:22:09
Dell Technologies US24703L2025 125,58
125,76
125,58
0,14%
0,18
22:18:21
Delta Air Lines Inc. US2473617023 55,75
52,70
52,92
-5,47%
-3,05
23:00:01
DENTSPLY SIRONA Inc US24906P1093 11,50
11,31
11,53
-1,65%
-0,19
19:17:07
Devon Energy Corp. US25179M1036 37,04
38,60
38,36
4,21%
1,56
20:14:20
DexCom Inc. US2521311074 62,36
60,77
61,01
-2,55%
-1,59
22:59:31
Diamondback Energy Inc US25278X1090 151,88
153,42
153,72
1,01%
1,54
23:00:01
Digital Realty Trust Inc. US2538681030 156,08
157,64
155,00
1,00%
1,56
13:11:20
Dollar General Corporation US2566771059 130,02
126,08
126,48
-3,03%
-3,94
20:04:42
Dollar Tree Inc US2567461080 101,16
99,74
101,24
-1,40%
-1,42
22:59:31
Dominion Energy Inc. US25746U1097 53,66
53,81
54,38
0,28%
0,15
12:49:46
Domino's Pizza Inc. US25754A2015 353,25
346,30
347,10
-1,97%
-6,95
16:46:15
DoorDash US25809K1051 150,70
157,90
158,20
4,78%
7,20
23:00:01
Dover Corp. US2600031080 190,20
185,55
185,90
-2,44%
-4,65
23:00:01
Dow Inc US2605571031 27,10
29,40
29,10
8,49%
2,30
18:40:06
DTE Energy Co. US2333311072 128,00
129,00
128,00
0,78%
1,00
20:28:56
Duke Energy Corp US26441C2044 113,22
113,18
113,48
-0,04%
-0,04
20:31:59
DuPont de Nemours US26614N1028 41,45
41,48
40,32
0,07%
0,03
16:46:26
DXC Technology US23355L1061 10,70
11,33
11,40
5,84%
0,63
23:00:01
Eastman Chemical Company US2774321002 62,90
64,66
62,36
2,80%
1,76
16:56:52
Eaton Corporation Public Limited Company IE00B8KQN827 304,80
305,85
306,20
0,34%
1,05
07:31:27
eBay Inc. US2786421030 78,08
78,32
80,31
0,31%
0,24
19:29:27
Ecolab Inc. US2788651006 255,90
246,80
247,30
-3,56%
-9,10
20:25:16
Edison International US2810201077 63,38
61,22
61,48
-3,41%
-2,16
23:00:01
Edwards Lifesciences Corp. US28176E1082 73,55
72,12
72,41
-1,94%
-1,43
23:00:01
Electronic Arts Inc. US2855121099 171,74
172,72
173,06
0,57%
0,98
22:59:31
Elevance Health Inc Registered Shs US0367521038 250,20
246,60
247,10
-1,44%
-3,60
23:00:02
Eli Lilly US5324571083 863,90
840,50
847,60
-2,71%
-23,40
18:38:25
EMCOR Group Inc. US29084Q1004 639,60
619,00
620,20
-3,22%
-20,60
23:00:01
Emerson Electric Co. US2910111044 126,64
122,02
122,70
-3,65%
-4,62
21:45:21
Entergy Corp. US29364G1031 91,50
90,50
91,00
-1,09%
-1,00
22:58:21
EOG Resources Inc. US26875P1012 110,10
112,76
112,98
2,42%
2,66
23:00:01
Equifax Inc. US2944291051 177,00
178,00
179,00
0,56%
1,00
23:00:01
Equinix Inc US29444U7000 833,00
820,00
821,80
-1,56%
-13,00
22:59:45
Equity Residential US29476L1070 53,50
54,00
54,50
0,93%
0,50
23:00:02
Erie Indemnity Co. US29530P1021 232,00
238,00
234,00
2,59%
6,00
16:39:01
Essex Property Trust US2971781057 217,80
222,10
222,60
1,97%
4,30
23:00:01
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 83,80
85,40
82,80
1,91%
1,60
10:30:02
Everest Reinsurance Group Ltd. BMG3223R1088 286,90
286,20
286,80
-0,24%
-0,70
23:00:02
Evergy Inc Registered Shs US30034W1062 72,32
71,28
71,56
-1,44%
-1,04
22:59:31
Eversource Energy US30040W1080 64,50
63,00
63,50
-2,33%
-1,50
23:00:02
Exelon Corp. US30161N1019 41,84
41,89
42,14
0,11%
0,05
22:59:31
Expand Energy US1651677353 90,84
92,76
92,08
2,11%
1,92
09:24:53
Expedia Inc. US30212P3038 185,64
213,80
216,65
15,17%
28,16
20:07:31
Expeditors International of Washington Inc. US3021301094 126,00
126,55
126,80
0,44%
0,55
23:00:01
Extra Space Storage Inc. US30225T1025 129,15
126,95
127,20
-1,70%
-2,20
23:00:02
ExxonMobil Corp. (Exxon Mobil) US30231G1022 128,40
130,06
129,76
1,29%
1,66
21:58:15
F5 Networks Inc. US3156161024 245,70
244,10
244,60
-0,65%
-1,60
22:59:31
Fastenal Co. US3119001044 39,54
41,37
40,46
4,63%
1,83
15:41:09
FedEx Corp. US31428X1063 328,20
321,75
322,40
-1,97%
-6,45
23:00:01
Fidelity National Information Services IncShs US31620M1062 42,89
43,42
43,68
1,24%
0,53
23:00:01
Fifth Third Bancorp US3167731005 42,22
41,90
41,98
-0,76%
-0,32
22:59:06
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,60
43,40
43,60
-0,46%
-0,20
16:04:28
Fiserv Inc. US3377381088 53,99
55,15
55,07
2,15%
1,16
17:50:29
Ford Motor Co. US3453708600 11,02
10,59
10,71
-3,94%
-0,43
21:14:37
Fortinet Inc US34959E1091 71,65
72,55
72,80
1,26%
0,90
19:09:14
Fortive Corp When Issued US34959J1088 49,73
49,79
50,10
0,12%
0,06
23:00:01
Fortune Brands Home & Security Inc. US34964C1062 43,60
41,40
41,60
-5,05%
-2,20
23:00:01
Fox Corp (ex 21st Century Fox) US35137L1052 50,00
50,00
50,50
0,00%
0,00
23:00:13
Fox Corp B US35137L2043 45,60
46,00
46,20
0,88%
0,40
22:59:40
Franklin Resources Inc. US3546131018 22,74
22,98
23,12
1,06%
0,24
23:00:01
Freeport-McMoRan Inc US35671D8570 57,17
53,82
54,02
-5,86%
-3,35
21:29:18
Gap Inc. US3647601083 23,64
21,27
21,62
-10,03%
-2,37
22:25:40
Garmin Ltd. CH0114405324 214,00
206,00
208,00
-3,74%
-8,00
22:58:34
Gartner Inc. US3666511072 143,30
146,05
147,45
1,92%
2,75
17:18:36
GE Aerospace (ex General Electric) US3696043013 291,50
280,00
282,00
-3,95%
-11,50
20:47:21
GE HealthCare Technologies US36266G1076 67,72
65,96
66,38
-2,60%
-1,76
18:31:03
Generac Holdings Inc US3687361044 189,65
185,80
188,65
-2,03%
-3,85
20:34:33
General Dynamics Corp. US3695501086 314,05
317,00
311,05
0,94%
2,95
10:00:18
General Mills Inc. US3703341046 37,58
37,73
37,68
0,40%
0,15
17:12:01
General Motors US37045V1008 67,39
65,24
65,71
-3,19%
-2,15
19:56:19
Genuine Parts Co. US3724601055 99,50
100,75
101,00
1,26%
1,25
21:58:33
Gilead Sciences Inc. US3755581036 126,62
124,22
124,72
-1,90%
-2,40
19:12:29
Global Payments Inc. US37940X1028 66,54
67,30
67,58
1,14%
0,76
22:59:31
Globe Life Inc US37959E1029 124,00
123,00
124,00
-0,81%
-1,00
22:58:25
Goldman Sachs US38141G1040 744,90
714,80
719,30
-4,04%
-30,10
20:35:27
Grainger Inc., W.W. US3848021040 986,00
986,00
988,00
0,00%
0,00
22:57:52
Halliburton Co. US4062161017 29,67
29,24
29,31
-1,43%
-0,43
21:28:33
Harris Corp Registered Shs US5024311095 316,90
310,30
310,80
-2,08%
-6,60
21:59:10
Hartford Financial Services Group Inc. US4165151048 122,00
120,00
121,00
-1,64%
-2,00
22:57:59
Hasbro Inc. US4180561072 83,30
81,97
82,29
-1,60%
-1,33
22:59:31
HCA Holdings Inc. US40412C1018 466,10
459,70
460,90
-1,37%
-6,40
16:54:26
Healthpeak Properties Inc Registered Shs US42250P1030 15,10
14,90
15,00
-1,32%
-0,20
22:59:29
Henry Schein Inc. US8064071025 69,12
68,92
69,20
-0,29%
-0,20
22:59:31
Hershey Co US4278661081 200,15
194,98
195,38
-2,58%
-5,17
22:59:31
Hewlett Packard Enterprise Co. US42824C1099 18,58
18,41
18,52
-0,96%
-0,18
23:00:01
Hilton Worldwide Holdings Inc US43300A2033 261,80
264,50
265,00
1,03%
2,70
22:59:31
Hologic IncShs US4364401012 64,50
65,00
65,50
0,78%
0,50
22:58:31
Home Depot US4370761029 316,70
311,10
311,70
-1,77%
-5,60
23:00:01
Honeywell US4385161066 211,80
209,00
206,20
-1,32%
-2,80
16:38:58
Hormel Foods Corp. US4404521001 21,00
20,78
20,90
-1,05%
-0,22
23:00:01
Host Hotels & Resorts Inc. US44107P1049 17,20
17,10
17,20
-0,58%
-0,10
22:59:05
Howmet Aerospace US4432011082 223,90
218,60
217,70
-2,37%
-5,30
20:30:24
HP Inc (ex Hewlett-Packard) US40434L1052 16,43
16,58
16,71
0,91%
0,15
19:35:17
Humana Inc. US4448591028 157,45
154,65
154,95
-1,78%
-2,80
23:00:02
Huntington Bancshares Inc. US4461501045 14,49
14,29
14,37
-1,37%
-0,20
23:00:01
Huntington Ingalls Industries Inc. US4464131063 375,20
369,70
363,20
-1,47%
-5,50
16:54:41
IBM Corp. (International Business Machines) US4592001014 215,10
220,80
221,25
2,65%
5,70
19:14:46
IDEX Corp. US45167R1041 179,20
175,00
175,35
-2,34%
-4,20
22:59:31
IDEXX Laboratories US45168D1046 557,00
532,60
533,60
-4,38%
-24,40
23:00:10
Illinois Tool Works Inc. US4523081093 247,60
243,10
243,60
-1,82%
-4,50
22:59:31
Illumina Inc. US4523271090 110,74
110,36
110,58
-0,34%
-0,38
22:59:31
Incyte Corp. US45337C1027 84,78
83,66
83,98
-1,32%
-1,12
22:59:31
Ingersoll Rand Inc Registered Shs US45687V1061 78,78
78,20
78,12
-0,74%
-0,58
21:53:03
Intel Corp. US4581401001 39,30
39,47
39,53
0,43%
0,17
22:58:52
Interactive Brokers Group Inc US45841N1072 59,90
59,62
58,74
-0,47%
-0,28
09:19:18
IntercontinentalExchange Group Inc US45866F1049 142,78
141,12
141,40
-1,16%
-1,66
23:00:01
International Flavors & Fragrances Inc. US4595061015 67,06
67,86
65,06
1,19%
0,80
16:51:58
International Paper Co. US4601461035 36,49
35,46
35,68
-2,82%
-1,03
23:00:01
Intuit Inc. US4612021034 374,10
402,85
400,85
7,69%
28,75
21:55:28
Intuitive Surgical Inc US46120E6023 434,15
423,95
425,55
-2,35%
-10,20
18:52:12
Invesco Ltd BMG491BT1088 21,65
21,24
21,37
-1,89%
-0,41
22:57:52
Invitation Homes Inc Registered Shs US46187W1071 22,80
22,60
22,80
-0,88%
-0,20
22:58:09
IPG Photonics CorpShs US44980X1090 114,05
109,10
109,30
-4,34%
-4,95
22:59:31
IQVIA Holdings Inc Registered Shs US46266C1053 150,85
153,15
153,90
1,52%
2,30
15:34:35
Iron Mountain Inc US46284V1017 92,76
92,24
92,62
-0,56%
-0,52
22:59:31
J. M. Smucker Co. US8326964058 96,42
97,78
96,10
1,41%
1,36
10:59:22
J.B. Hunt Transportation Services Inc. US4456581077 196,00
194,75
195,15
-0,64%
-1,25
22:59:31
Jack Henry & Associates Inc. (JHA) US4262811015 144,60
143,75
144,05
-0,59%
-0,85
22:59:31
Johnson & Johnson US4781601046 212,35
206,45
205,10
-2,78%
-5,90
21:58:48
Johnson Controls International PLC IE00BY7QL619 120,12
117,00
118,28
-2,60%
-3,12
20:08:03
JPMorgan Chase & Co. US46625H1005 256,70
254,60
253,10
-0,82%
-2,10
17:12:53
KeyCorp US4932671088 17,54
17,49
17,59
-0,30%
-0,05
23:00:01
Keysight Technologies Inc US49338L1035 260,20
245,10
245,35
-5,80%
-15,10
20:02:02
Kimberly-Clark Corp. US4943681035 89,36
89,37
90,53
0,01%
0,01
19:49:41
Kimco Realty Corp. US49446R1095 20,20
20,20
20,40
0,00%
0,00
21:58:09
Kinder Morgan Inc (P) US49456B1017 29,25
29,38
28,79
0,44%
0,13
08:00:00
KLA-Tencor Corp. US4824801009 1 271,00
1 205,80
1 228,80
-5,13%
-65,20
19:48:31
Kraft Heinz Company US5007541064 20,67
21,08
20,89
1,98%
0,41
18:53:54
Kroger US5010441013 58,34
61,78
61,77
5,90%
3,44
21:30:59
Lam Research Corp. US5128073062 192,64
181,94
184,30
-5,55%
-10,70
20:46:23
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 39,44
39,35
39,44
-0,23%
-0,09
21:41:39
Las Vegas Sands Corp. US5178341070 48,24
47,22
47,50
-2,10%
-1,02
23:00:01
Leggett & Platt Inc. US5246601075 9,61
9,44
9,52
-1,77%
-0,17
23:00:02
Leidos Holdings Inc US5253271028 153,00
151,15
151,45
-1,21%
-1,85
22:59:31
Lennar Corp. US5260571048 91,74
89,66
90,02
-2,27%
-2,08
22:59:31
Linde plc IE000S9YS762 429,00
422,40
423,60
-1,54%
-6,60
21:39:07
Live Nation Entertainment IncShs US5380341090 136,20
137,05
137,35
0,62%
0,85
23:00:02
Lockheed Martin Corp. US5398301094 571,60
561,00
564,90
-1,85%
-10,60
18:47:53
Loews Corp. US5404241086 95,50
94,50
95,00
-1,05%
-1,00
22:59:56
Lowe's Companies Inc. US5486611073 221,05
219,10
219,55
-0,88%
-1,95
23:00:02
Lumen Technologies Inc Registered Shs US5502411037 5,94
5,89
5,90
-0,77%
-0,05
21:25:41
Lyondellbasell Industries N.V. NL0009434992 53,18
55,92
56,86
5,15%
2,74
22:46:40
M&T Bank Corp. US55261F1049 188,25
185,85
186,25
-1,27%
-2,40
22:59:31
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 188,92
193,24
188,94
2,29%
4,32
16:46:31
Marriott Inc. US5719032022 289,25
286,60
287,15
-0,92%
-2,65
22:59:31
Marsh & McLennan Cos. Inc. US5717481023 158,70
159,20
159,50
0,32%
0,50
22:59:31
Martin Marietta Materials Inc. US5732841060 567,20
544,60
545,80
-3,98%
-22,60
22:59:31
Masco Corp. US5745991068 58,70
56,14
56,36
-4,36%
-2,56
22:59:31
MasterCard Inc. US57636Q1040 450,95
449,45
451,85
-0,33%
-1,50
20:57:40
McCormick & Co. Inc. US5797802064 58,48
56,12
56,80
-4,04%
-2,36
16:35:55
McDonald's Corp. US5801351017 285,55
282,35
282,30
-1,12%
-3,20
21:31:28
McKesson Corp. US58155Q1031 857,80
800,00
800,60
-6,74%
-57,80
17:04:32
Medtronic PLC IE00BTN1Y115 82,17
80,13
80,28
-2,48%
-2,04
18:42:02
Merck Co. US58933Y1055 103,20
100,00
100,40
-3,10%
-3,20
19:59:26
Meta Platforms (ex Facebook) US30303M1027 574,70
568,90
567,70
-1,01%
-5,80
22:37:53
MetLife Inc. US59156R1086 62,89
62,70
62,96
-0,30%
-0,19
22:59:31
Mettler-Toledo International Inc. US5926881054 1 104,50
1 083,00
1 085,50
-1,95%
-21,50
23:00:01
MGM Resorts International US5529531015 31,09
31,78
31,97
2,22%
0,69
23:00:01
Microchip Technology Inc. US5950171042 59,88
58,32
58,44
-2,61%
-1,56
21:51:37
Micron Technology Inc. US5951121038 344,40
340,95
340,20
-1,00%
-3,45
22:42:19
Microsoft Corp. US5949181045 348,95
353,55
353,60
1,32%
4,60
22:28:39
Mid-America Apartment Communities IncShs US59522J1034 114,85
115,65
115,90
0,70%
0,80
22:59:31
Moderna Inc US60770K1079 50,16
45,98
46,22
-8,33%
-4,18
22:34:42
Molina Healthcare US60855R1005 129,30
126,80
127,35
-1,93%
-2,50
18:47:38
Molson Coors Brewing Company (MCBC) US60871R2094 40,53
40,54
40,66
0,02%
0,01
21:59:02
Mondelez US6092071058 50,35
50,00
50,26
-0,70%
-0,35
07:36:00
Monolithic Power Systems Inc. US6098391054 938,80
940,60
929,00
0,19%
1,80
10:01:06
Monster Beverage Corp US61174X1090 67,54
66,52
66,01
-1,51%
-1,02
21:20:44
Moody's Corp. US6153691059 404,40
403,60
405,30
-0,20%
-0,80
09:46:15
Morgan Stanley US6174464486 143,86
142,90
139,96
-0,67%
-0,96
16:15:35
Motorola Solutions Inc. US6200763075 411,30
404,00
402,80
-1,77%
-7,30
20:20:18
MSCI US55354G1004 491,50
487,90
488,20
-0,73%
-3,60
21:52:09
Nasdaq Inc US6311031081 75,60
76,95
76,40
1,79%
1,35
16:02:04
NetApp Inc. US64110D1046 85,43
87,80
88,16
2,77%
2,37
22:59:31
Netflix Inc. US64110L1061 84,64
85,55
85,36
1,08%
0,91
21:51:16
Newmont Corporation US6516391066 102,74
99,86
101,06
-2,80%
-2,88
21:55:57
News Corp (B) US65249B2088 22,80
23,00
23,20
0,88%
0,20
22:59:31
News Corp LLC US65249B1098 20,60
20,80
21,00
0,97%
0,20
23:00:10
NextEra Energy Inc US65339F1012 78,77
78,48
78,37
-0,37%
-0,29
19:18:57
Nike Inc. US6541061031 50,55
49,95
50,03
-1,20%
-0,61
21:58:17
Nisource Inc. US65473P1057 40,60
40,40
40,60
-0,49%
-0,20
22:58:15
Norfolk Southern Corp. US6558441084 272,00
266,00
268,00
-2,21%
-6,00
22:59:35
Northern Trust Corp. US6658591044 124,00
123,00
124,00
-0,81%
-1,00
21:58:57
Northrop Grumman Corp. US6668071029 642,80
638,20
638,00
-0,72%
-4,60
16:53:03
NortonLifeLock US6687711084 19,10
19,50
19,60
2,09%
0,40
23:00:01
Norwegian Cruise Line Ltd BMG667211046 18,24
17,99
18,02
-1,40%
-0,26
18:59:30
NOV Inc Registered Shs US62955J1034 16,72
16,27
16,37
-2,69%
-0,45
22:59:31
NRG Energy Inc. US6293775085 140,50
141,90
138,35
1,00%
1,40
16:02:07
Nucor Corp. US6703461052 150,60
148,82
148,40
-1,18%
-1,78
18:54:53
NVIDIA Corp. US67066G1040 157,20
157,68
157,26
0,31%
0,48
22:30:32
NVR Inc. US62944T1051 6 200,00
6 050,00
6 100,00
-2,42%
-150,00
23:00:12
NXP Semiconductors N.V. NL0009538784 186,00
180,00
181,50
-3,23%
-6,00
21:25:26
O Reilly Automotive Inc US67103H1077 81,36
81,10
81,44
-0,32%
-0,26
22:59:31
Occidental Petroleum Corp. US6745991058 46,02
45,94
45,79
-0,18%
-0,09
21:26:26
Old Dominion Freight Line Inc. US6795801009 185,60
181,95
180,75
-1,97%
-3,65
21:26:07
Omnicom Group Inc. US6819191064 73,76
73,20
73,48
-0,76%
-0,56
23:00:01
ONEOK Inc (New) US6826801036 73,20
73,31
73,20
0,15%
0,11
20:09:13
Oracle Corp. US68389X1054 130,78
135,26
135,24
3,43%
4,48
22:46:58
Organon & Company US68622V1061 5,89
5,79
5,82
-1,56%
-0,09
21:50:29
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 79,76
77,96
78,26
-2,26%
-1,80
23:00:01
Paccar Inc. US6937181088 107,22
106,14
106,36
-1,01%
-1,08
22:59:31
Packaging Corp. of America US6951561090 199,65
194,70
195,05
-2,48%
-4,95
22:59:31
Palantir US69608A1088 131,58
131,24
131,18
-0,26%
-0,34
22:57:36
Palo Alto Networks Inc US6974351057 136,46
141,00
140,98
3,33%
4,54
16:54:10
Parker Hannifin Corp. US7010941042 851,20
830,80
832,40
-2,40%
-20,40
22:59:31
Paychex Inc. US7043261079 82,09
84,60
84,94
3,06%
2,51
22:59:31
Paycom Software Inc US70432V1026 113,80
117,60
117,85
3,34%
3,80
23:00:01
PayPal Inc US70450Y1038 40,45
41,18
41,00
1,80%
0,73
21:49:55
Pentair PLC IE00BLS09M33 83,14
82,50
82,84
-0,77%
-0,64
22:59:31
PepsiCo Inc. US7134481081 141,18
140,68
138,48
-0,35%
-0,50
18:51:28
PerkinElmer Inc. US7140461093 84,48
83,02
83,36
-1,73%
-1,46
22:59:31
Perrigo Company PLC IE00BGH1M568 9,85
9,92
9,66
0,71%
0,07
16:59:33
Pfizer Inc. US7170811035 22,79
22,93
22,88
0,61%
0,14
20:23:11
Philip Morris Inc. US7181721090 154,12
146,06
146,32
-5,23%
-8,06
21:50:39
Phillips 66 US7185461040 138,76
144,14
143,52
3,88%
5,38
20:04:00
Pinnacle West Capital Corp. US7234841010 88,00
87,50
88,00
-0,57%
-0,50
22:58:35
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 185,00
182,00
183,00
-1,62%
-3,00
23:00:11
Pool Corp. US73278L1052 189,15
187,10
187,45
-1,08%
-2,05
23:00:01
PPG Industries Inc. US6935061076 101,05
96,26
96,46
-4,74%
-4,79
22:59:31
PPL Corp. US69351T1060 32,94
32,62
32,82
-0,97%
-0,32
23:00:01
Principal Financial Group Inc. US74251V1026 80,00
80,00
80,50
0,00%
0,00
22:59:31
Procter & Gamble Co. US7427181091 136,24
132,84
132,56
-2,50%
-3,40
21:51:20
Progressive Corp. US7433151039 179,90
182,84
181,58
1,63%
2,94
18:24:45
Prologis Inc. US74340W1036 119,72
119,90
118,34
0,15%
0,18
13:53:48
Prudential Financial Inc. US7443201022 85,20
85,66
85,58
0,54%
0,46
21:56:29
PTC Inc US69370C1009 139,90
141,35
141,60
1,04%
1,45
22:59:31
Public Service Enterprise Group Inc. US7445731067 72,00
72,00
72,50
0,00%
0,00
23:00:10
Public Storage US74460D1090 266,40
264,10
264,70
-0,86%
-2,30
22:59:31
PulteGroup Inc US7458671010 113,50
111,56
111,80
-1,71%
-1,94
22:59:31
Qorvo Inc US74736K1016 68,15
68,00
68,28
-0,22%
-0,15
22:59:31
QUALCOMM Inc. US7475251036 119,80
117,50
118,02
-1,92%
-2,30
21:16:23
Quanta Services Inc. US74762E1029 489,20
465,00
470,10
-4,95%
-24,20
18:41:03
Quest Diagnostics Inc. US74834L1008 180,05
176,25
175,90
-2,11%
-3,80
16:05:07
Ralph Lauren Corp (A) US7512121010 313,70
304,15
304,75
-3,04%
-9,55
22:59:31
Raymond James Financial Inc. US7547301090 134,00
134,00
135,00
0,00%
0,00
23:00:14
Raytheon Technologies Corp US75513E1010 180,22
175,78
175,60
-2,46%
-4,44
21:54:05
Realty Income Corp. US7561091049 56,68
55,79
55,77
-1,57%
-0,89
20:35:32
Regency Centers Corp. US7588491032 68,00
68,00
68,50
0,00%
0,00
22:57:55
Regeneron Pharmaceuticals Inc. US75886F1075 672,80
657,80
655,80
-2,23%
-15,00
19:03:42
Regions Financial Corp. US7591EP1005 23,60
23,80
24,00
0,85%
0,20
23:00:01
Republic Services Inc. US7607591002 200,20
198,30
199,75
-0,95%
-1,90
15:40:40
ResMed Inc. US7611521078 222,40
219,70
220,20
-1,21%
-2,70
22:59:31
Robert Half US7703231032 20,80
21,40
21,60
2,88%
0,60
22:58:02
Robinhood US7707001027 70,75
69,75
69,52
-1,41%
-1,00
22:21:57
Rockwell Automation Inc. US7739031091 332,80
327,70
326,40
-1,53%
-5,10
13:55:03
Rollins IncShs US7757111049 49,75
49,96
50,26
0,42%
0,21
22:59:31
Roper Technolgies Inc. US7766961061 313,00
314,10
315,60
0,35%
1,10
17:01:40
Ross Stores Inc. US7782961038 181,24
184,30
185,24
1,69%
3,06
21:37:22
Royal Caribbean Cruises Ltd. LR0008862868 247,10
243,80
243,85
-1,34%
-3,30
15:13:09
S&P Global Inc US78409V1044 386,50
384,50
389,00
-0,52%
-2,00
19:00:31
Salesforce US79466L3024 166,18
174,10
173,66
4,77%
7,92
21:32:56
SBA Communications REIT (A) US78410G1040 168,65
168,40
168,75
-0,15%
-0,25
23:00:02
Schlumberger N.V. (Ltd.) AN8068571086 41,55
40,40
41,05
-2,77%
-1,15
19:08:12
Seagate Technology IE00BKVD2N49 327,65
306,65
313,60
-6,41%
-21,00
19:36:53
Sealed Air Corp. US81211K1007 36,00
36,00
36,20
0,00%
0,00
23:00:02
Sempra Energy US8168511090 81,82
80,76
81,08
-1,30%
-1,06
22:59:31
ServiceNow Inc US81762P1021 97,99
104,18
104,08
6,32%
6,19
22:41:49
Sherwin-Williams Co. US8243481061 298,95
290,20
289,25
-2,93%
-8,75
21:52:39
Simon Property Group Inc. US8288061091 174,40
173,00
173,35
-0,80%
-1,40
23:00:02
Skyworks Solutions Inc. US83088M1027 47,88
48,53
48,82
1,35%
0,65
23:00:01
Snap-On Inc. US8330341012 331,30
329,20
329,60
-0,63%
-2,10
16:47:32
Southern Co. US8425871071 83,65
83,50
83,94
-0,18%
-0,15
19:35:52
Southwest Airlines Co. US8447411088 40,37
40,22
37,94
-0,37%
-0,15
07:42:41
Stanley Black & Decker Inc US8545021011 68,28
66,78
67,34
-2,20%
-1,50
18:58:47
Starbucks Corp. US8552441094 84,05
84,58
84,78
0,63%
0,53
18:38:38
State Street Corp. US8574771031 108,66
107,70
107,90
-0,88%
-0,96
22:59:52
STERIS PLC Registered Shs IE00BFY8C754 208,00
206,00
206,00
-0,96%
-2,00
12:33:27
Stryker Corp. US8636671013 330,10
318,40
319,10
-3,54%
-11,70
23:00:01
Super Micro Computer Inc US86800U3023 28,08
27,51
27,77
-2,03%
-0,57
20:12:41
Synchrony Financial US87165B1035 59,29
59,21
59,45
-0,13%
-0,08
23:00:01
Synopsys Inc. US8716071076 370,65
380,30
380,80
2,60%
9,65
21:35:29
Sysco Corp. US8718291078 75,16
74,94
74,66
-0,29%
-0,22
17:59:52
T. Rowe Price Group Inc. US74144T1088 79,98
78,99
79,37
-1,24%
-0,99
16:56:34
Take Two US8740541094 185,26
184,92
182,80
-0,18%
-0,34
18:19:19
Tapestry US8760301072 133,82
128,72
128,96
-3,81%
-5,10
21:59:06
Target Corp. US87612E1064 105,60
102,90
103,80
-2,56%
-2,70
17:56:56
TE Connectivity Ltd. IE000IVNQZ81 179,00
181,00
182,00
1,12%
2,00
22:58:23
Teledyne Technologies Inc. US8793601050 586,20
590,80
565,40
0,78%
4,60
10:13:25
Teradyne Inc. US8807701029 263,15
254,10
263,50
-3,44%
-9,05
20:34:44
Tesla US88160R1014 347,85
348,70
348,60
0,24%
0,85
22:30:54
Texas Instruments Inc. (TI) US8825081040 173,52
170,76
170,46
-1,59%
-2,76
22:00:00
Texas Pacific Land Corp Registered Shs US88262P1021 446,00
446,80
451,60
0,18%
0,80
20:34:58
Textron Inc. US8832031012 85,18
82,84
83,22
-2,75%
-2,34
23:00:02
The Cigna Group Registered Shs US1255231003 244,25
241,95
241,75
-0,94%
-2,30
14:11:36
The Mosaic Co US61945C1036 23,23
22,35
22,73
-3,81%
-0,89
19:22:01
The Trade Desk Inc (A) US88339J1051 21,50
26,18
25,84
21,77%
4,68
21:06:21
Thermo Fisher Scientific Inc US8835561023 437,70
435,85
447,40
-0,42%
-1,85
15:29:20
TJX Cos. Inc. US8725401090 138,82
138,98
138,78
0,12%
0,16
09:35:49
T-Mobile US US8725901040 189,78
189,86
188,96
0,04%
0,08
16:55:28
Tractor Supply Co. US8923561067 44,52
43,39
43,65
-2,54%
-1,13
22:59:31
Trane Technologies PLC IE00BK9ZQ967 382,70
375,40
376,10
-1,91%
-7,30
23:00:02
TransDigm Group IncShs US8936411003 1 130,50
1 105,00
1 117,00
-2,26%
-25,50
17:44:28
Travelers Inc (Travelers Companies) US89417E1091 267,90
268,50
264,40
0,22%
0,60
08:46:11
Trimble Navigation US8962391004 59,52
60,56
60,82
1,75%
1,04
22:59:31
Truist Financial Corporation US89832Q1094 42,09
41,63
41,88
-1,09%
-0,46
23:00:01
Tyler Technologies Inc. US9022521051 314,90
324,30
315,70
2,99%
9,40
17:01:23
Tyson Foods Inc. US9024941034 53,91
53,46
53,59
-0,83%
-0,45
16:35:33
U.S. Bancorp US9029733048 46,51
46,30
46,58
-0,45%
-0,21
23:00:01
Uber US90353T1007 65,33
66,71
65,02
2,11%
1,38
16:03:29
UDR Inc US9026531049 32,35
32,36
32,56
0,03%
0,01
22:59:03
Ulta Beauty Inc Registered Shs US90384S3031 570,80
562,00
563,80
-1,54%
-8,80
16:43:50
Under Armour Inc When Issued US9043112062 5,71
5,66
5,69
-0,81%
-0,05
08:26:09
Under Armour Inc. US9043111072 5,94
5,83
5,80
-1,80%
-0,11
16:38:18
Union Pacific Corp. US9078181081 226,60
228,10
224,50
0,66%
1,50
16:45:35
United Airlines Holdings Inc Registered Shs US9100471096 89,22
86,33
82,48
-3,24%
-2,89
12:06:35
United Parcel Service Inc. (UPS) US9113121068 95,26
89,63
89,99
-5,91%
-5,63
20:42:09
United Rentals Inc. US9113631090 723,80
725,40
726,80
0,22%
1,60
23:00:01
UnitedHealth Inc. US91324P1021 251,25
248,45
248,95
-1,11%
-2,80
21:02:24
Universal Health Services Inc. US9139031002 174,00
170,00
170,00
-2,30%
-4,00
18:47:17
Unum Group US91529Y1064 62,96
63,82
64,06
1,37%
0,86
23:00:02
V.F. Corp. US9182041080 16,07
15,76
15,67
-1,93%
-0,31
19:45:17
Valero Energy Corp. US91913Y1001 188,16
198,22
196,42
5,35%
10,06
15:12:23
Ventas Inc. US92276F1003 74,42
73,04
73,32
-1,85%
-1,38
22:59:31
VeriSign Inc. US92343E1029 202,90
206,00
205,80
1,53%
3,10
12:35:08
Verisk Analytics Inc (A) US92345Y1064 183,75
181,80
182,15
-1,06%
-1,95
22:59:31
Verizon Inc. US92343V1044 43,84
43,96
44,12
0,26%
0,12
19:16:01
Vertex Pharmaceuticals Inc. US92532F1003 407,90
401,30
397,90
-1,62%
-6,60
17:59:12
Viatris Inc Registered Shs US92556V1061 12,62
12,54
12,48
-0,63%
-0,08
14:23:38
Visa Inc. US92826C8394 275,75
275,10
274,10
-0,24%
-0,65
21:02:34
Vulcan Materials Co. US9291601097 254,00
246,00
248,00
-3,15%
-8,00
22:58:00
W. R. Berkley Corp. US0844231029 60,38
59,82
60,06
-0,93%
-0,56
22:59:31
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 223,90
216,90
216,90
-3,13%
-7,00
18:38:02
Walmart US9311421039 109,62
106,16
106,30
-3,16%
-3,46
22:00:24
Walt Disney US2546871060 88,53
88,25
88,28
-0,32%
-0,28
21:44:48
Waste Management Inc. US94106L1098 208,00
211,70
210,10
1,78%
3,70
21:24:59
Waters Corp. US9418481035 263,30
270,10
272,10
2,58%
6,80
15:22:13
WEC Energy Group Inc US92939U1060 99,58
99,56
100,70
-0,02%
-0,02
16:44:56
Wells Fargo & Co. US9497461015 71,95
70,59
70,87
-1,89%
-1,36
23:00:01
Welltower Inc US95040Q1040 176,05
176,45
176,80
0,23%
0,40
22:59:31
West Pharmaceutical Services Inc. US9553061055 213,70
211,30
210,70
-1,12%
-2,40
09:58:03
Western Digital Corp. US9581021055 225,45
223,00
223,10
-1,09%
-2,45
21:38:00
Western Union Company US9598021098 8,35
8,28
8,40
-0,93%
-0,08
19:07:48
Weyerhaeuser Co. US9621661043 21,31
21,41
21,38
0,47%
0,10
14:05:20
Williams Companies Inc. US9694571004 65,49
64,36
64,32
-1,73%
-1,13
20:12:54
Williams-Sonoma Inc. US9699041011 168,60
163,90
166,95
-2,79%
-4,70
18:33:22
Willis Towers Watson PLC IE00BDB6Q211 260,00
258,00
260,00
-0,77%
-2,00
23:00:06
Wynn Resorts Ltd. US9831341071 87,89
90,38
90,74
2,83%
2,49
23:00:02
Xcel Energy Inc. US98389B1008 71,13
71,10
71,10
-0,04%
-0,03
21:54:28
Xylem Inc. US98419M1009 111,40
108,40
108,80
-2,69%
-3,00
21:45:47
YUM! Brands Inc. US9884981013 136,50
136,45
136,70
-0,04%
-0,05
22:59:31
Zebra Technologies Corp. US9892071054 198,70
197,65
198,05
-0,53%
-1,05
22:59:31
Zimmer Biomet US98956P1021 82,12
82,66
80,66
0,66%
0,54
09:23:49
Zoetis Inc (A) US98978V1035 108,20
105,78
105,28
-2,24%
-2,42
18:50:59

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