S&P 500

7 652,86
-21,51
-0,28 %
<
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)

7 652,86
Punkte
Kurszeit
22:36:32
 Vortag*
+/-
-21,51
 %
-0,28 %

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 151,15
153,10
153,60
1,29%
1,95
19:07:04
A.O. Smith Corp. US8318652091 53,90
53,66
53,88
-0,45%
-0,24
22:59:30
Abbott Laboratories US0028241000 99,82
100,20
100,40
0,38%
0,38
18:49:37
AbbVie Inc US00287Y1091 226,60
227,50
226,80
0,40%
0,90
11:54:22
Accenture plc IE00B4BNMY34 158,70
161,35
160,10
1,67%
2,65
18:04:30
Adobe Inc. US00724F1012 236,30
237,40
238,00
0,47%
1,10
21:58:27
Advance Auto Parts Inc. US00751Y1064 36,49
37,13
37,35
1,75%
0,64
23:00:00
AES Corp. US00130H1059 12,58
12,61
12,69
0,24%
0,03
23:00:00
Aflac Inc US0010551028 99,18
101,15
101,55
1,99%
1,97
22:57:34
Agilent Technologies Inc. US00846U1016 136,60
131,40
131,65
-3,81%
-5,20
22:59:30
Air Products and Chemicals Inc. US0091581068 261,00
260,60
262,80
-0,15%
-0,40
16:37:56
Airbnb US0090661010 160,74
163,36
163,92
1,63%
2,62
19:48:13
Akamai Inc. US00971T1016 94,74
90,67
91,03
-4,30%
-4,07
23:00:00
Alaska Air Group Inc. US0116591092 35,01
35,16
35,97
0,43%
0,15
07:33:51
Albemarle Corp. US0126531013 122,70
121,65
121,20
-0,86%
-1,05
17:47:09
Alexandria Real Estate Equities Inc. US0152711091 45,79
46,67
46,49
1,92%
0,88
16:12:56
Align Technology Inc. US0162551016 139,40
136,75
137,00
-1,90%
-2,65
22:57:43
Allegion PLC IE00BFRT3W74 137,30
139,30
139,55
1,46%
2,00
22:59:30
Alliant Energy Corp. US0188021085 57,98
58,60
58,84
1,07%
0,62
23:00:03
Allstate Corp. US0200021014 218,90
222,80
223,30
1,78%
3,90
22:59:30
Alphabet A (ex Google) US02079K3059 295,35
299,30
298,75
1,34%
3,95
21:08:59
Alphabet C (ex Google) US02079K1079 292,80
296,25
295,90
1,18%
3,45
20:20:04
Altria Inc. US02209S1033 56,58
58,60
58,80
3,57%
2,02
22:34:37
Amazon US0231351067 222,15
224,75
225,00
1,17%
2,60
21:56:09
AMD (Advanced Micro Devices) Inc. US0079031078 405,95
390,80
393,60
-3,73%
-15,15
21:34:59
Ameren Corp. US0236081024 90,68
91,68
92,06
1,10%
1,00
22:57:34
American Electric Power Co. Inc. US0255371017 103,46
103,34
104,86
-0,12%
-0,12
16:11:43
American Express Co. US0258161092 287,30
289,10
289,70
0,63%
1,80
23:00:00
American International Group (AIG) Inc. US0268747849 65,06
66,20
66,48
1,75%
1,14
22:59:30
American Tower Corp. US03027X1000 150,20
152,00
152,30
1,20%
1,80
23:00:00
American Water Works Co Inc US0304201033 115,80
119,90
120,15
3,54%
4,10
23:00:00
Ameriprise Financial Inc US03076C1062 475,20
480,60
481,60
1,14%
5,40
22:59:30
Ametek Inc. US0311001004 204,90
205,40
208,00
0,24%
0,50
13:29:00
Amgen Inc. US0311621009 377,45
380,80
381,90
0,89%
3,35
21:20:42
Amphenol Corp. US0320951017 135,28
130,32
133,58
-3,67%
-4,96
16:50:40
Analog Devices Inc. US0326541051 320,85
313,60
319,00
-2,26%
-7,25
13:09:22
Aon PLC Registered Shs IE00BLP1HW54 306,20
307,60
308,20
0,46%
1,40
22:59:30
APA Corporation Registered Shs US03743Q1085 37,01
36,72
36,94
-0,78%
-0,29
23:00:00
Apple Inc. US0378331005 265,05
268,20
266,70
1,19%
3,15
18:49:58
Applied Materials Inc. US0382221051 422,45
415,30
415,25
-1,69%
-7,15
19:53:36
AppLovin Corp US03831W1080 261,70
257,40
256,70
-1,64%
-4,30
16:05:11
Archer Daniels Midland Co. (ADM) US0394831020 68,62
66,64
67,16
-2,89%
-1,98
19:06:03
Arista Networks Inc Registered Shs US0404132054 162,02
161,56
162,28
-0,28%
-0,46
16:43:46
Arthur J. Gallagher & Co. US3635761097 230,40
233,00
233,40
1,13%
2,60
22:59:30
Assurant IncShs US04621X1081 239,80
246,60
247,00
2,84%
6,80
22:59:30
AT&T Inc. (AT & T Inc.) US00206R1023 21,69
22,10
22,04
1,89%
0,41
20:12:58
Atmos Energy Corp. US0495601058 144,10
143,75
144,05
-0,24%
-0,35
23:00:00
Autodesk Inc. US0527691069 217,75
218,65
219,20
0,41%
0,90
23:00:00
Automatic Data Processing Inc. US0530151036 240,20
243,10
242,90
1,21%
2,90
22:28:29
AutoZone Inc. US0533321024 2 536,00
2 574,00
2 580,00
1,50%
38,00
23:00:00
Avery Dennison Corp. US0536111091 157,15
156,35
156,70
-0,51%
-0,80
23:00:00
Baker Hughes Inc. US05722G1004 53,27
53,05
53,27
-0,41%
-0,22
23:00:00
Ball Corp. US0584981064 54,34
55,16
55,38
1,51%
0,82
23:00:00
Bank of America Corp. US0605051046 52,79
53,45
53,59
1,25%
0,66
21:20:24
Bank of New York Mellon US0640581007 135,00
138,00
139,00
2,22%
3,00
23:00:00
Bath & Body Works US0708301041 16,60
16,32
16,42
-1,69%
-0,28
23:00:00
Baxter International Inc. US0718131099 22,48
22,62
22,76
0,62%
0,14
23:00:00
Becton, Dickinson & Co. (BD) US0758871091 163,90
163,35
163,70
-0,34%
-0,55
22:59:30
Berkshire Hathaway Inc. B US0846707026 424,55
430,80
432,55
1,47%
6,25
17:27:23
Best Buy Co. Inc. US0865161014 73,40
74,96
75,24
2,13%
1,56
21:31:16
Biogen Inc US09062X1037 186,18
186,90
187,28
0,39%
0,72
23:00:00
Bio-Techne Corp US09073M1045 61,82
61,92
62,18
0,16%
0,10
23:00:00
BlackRock Inc Registered Shs US09290D1019 986,00
987,20
1 003,00
0,12%
1,20
08:21:50
Blackstone US09260D1072 123,25
124,45
123,50
0,97%
1,20
16:53:18
Block (ex Square) US8522341036 70,60
70,45
70,25
-0,21%
-0,15
17:55:23
Boeing Co. US0970231058 183,32
179,52
180,58
-2,07%
-3,80
18:19:55
Booking Holdings US09857L1089 179,70
183,90
184,30
2,34%
4,20
23:00:00
Boston Properties Inc. US1011211018 57,84
59,94
60,18
3,63%
2,10
23:00:00
Boston Scientific Corp. US1011371077 43,53
42,11
42,16
-3,27%
-1,43
19:32:56
Bristol-Myers Squibb Co. US1101221083 57,07
57,48
57,71
0,72%
0,41
23:00:00
Broadcom US11135F1012 317,35
307,85
309,00
-2,99%
-9,50
22:58:19
Broadridge Financial Solutions IncShs US11133T1034 155,80
161,20
159,30
3,47%
5,40
22:41:52
Brown-Forman Corp. (B) US1156372096 24,26
24,58
24,72
1,32%
0,32
22:59:30
C.H. Robinson Worldwide Inc. US12541W2098 121,60
122,35
122,60
0,62%
0,75
22:59:30
Cadence Design Systems Inc. US1273871087 274,45
268,75
272,30
-2,08%
-5,70
18:10:09
Capital One Financial Corp. US14040H1059 186,40
185,50
185,90
-0,48%
-0,90
23:00:00
Cardinal Health Inc. US14149Y1082 196,10
200,90
201,30
2,45%
4,80
23:00:00
CarMax Inc. US1431301027 53,16
52,82
54,70
-0,64%
-0,34
23:00:02
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 51,74
51,30
51,58
-0,85%
-0,44
09:31:19
Carvana Co Registered Shs -A- US1468691027 59,89
61,39
61,93
2,50%
1,50
18:29:17
Casey's General Stores Inc US1475281036 714,80
731,60
733,00
2,35%
16,80
22:58:47
Caterpillar Inc. US1491231015 708,60
694,00
697,00
-2,06%
-14,60
18:50:42
CBOE Holdings Inc US12503M1080 256,00
262,60
266,80
2,58%
6,60
23:00:19
CBRE Group Inc. (A) US12504L1098 129,85
130,15
130,40
0,23%
0,30
22:59:30
CDW Corp (New) US12514G1085 117,55
113,60
113,85
-3,36%
-3,95
21:59:09
Cencora US03073E1055 272,00
277,30
277,90
1,95%
5,30
22:59:30
Centene Corp. US15135B1017 55,36
56,32
56,54
1,73%
0,96
23:00:00
CenterPoint Energy Inc. US15189T1079 33,10
33,42
33,62
0,97%
0,32
22:59:30
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 111,20
111,50
111,75
0,27%
0,30
23:00:00
Charles River Laboratories International Inc. US1598641074 252,50
254,00
256,20
0,59%
1,50
21:13:50
Charles Schwab US8085131055 95,82
97,00
97,66
1,23%
1,18
18:30:31
Charter Inc (A) (Charter Communications) US16119P1084 128,46
128,74
128,98
0,22%
0,28
22:59:30
Chevron Corp. US1667641005 175,56
174,56
174,44
-0,57%
-1,00
20:49:51
Chipotle Mexican Grill Inc. US1696561059 31,45
32,40
32,60
3,02%
0,95
23:00:00
Chubb Ltd CH0044328745 292,80
296,20
296,80
1,16%
3,40
22:59:30
Church & Dwight Co. Inc. US1713401024 84,18
85,94
88,08
2,09%
1,76
15:06:02
Cincinnati Financial Corp. US1720621010 143,95
146,65
146,95
1,88%
2,70
22:57:43
Cintas Corp. US1729081059 174,32
177,16
177,98
1,63%
2,84
21:01:34
Cisco Inc. US17275R1023 95,42
95,10
95,09
-0,34%
-0,32
19:28:25
Citigroup Inc. US1729674242 112,64
112,66
112,92
0,02%
0,02
15:09:52
Citizens Financial Group Inc US1746101054 59,70
60,12
60,36
0,70%
0,42
23:00:00
Clorox US1890541097 91,16
92,00
92,24
0,92%
0,84
10:10:35
CME Group Inc (A) US12572Q1058 234,80
238,55
239,00
1,60%
3,75
23:00:00
CMS Energy Corp. US1258961002 58,34
58,78
59,00
0,75%
0,44
23:00:00
Coca-Cola Co. US1912161007 77,87
78,62
79,17
0,96%
0,75
21:51:29
Cognizant Corp. US1924461023 53,09
53,29
53,51
0,38%
0,20
23:00:00
Coherent Corp. US19247G1076 247,10
239,30
236,90
-3,16%
-7,80
20:33:55
Coinbase US19260Q1076 159,52
154,90
153,88
-2,90%
-4,62
21:26:56
Colgate-Palmolive Co. US1941621039 78,02
79,02
79,10
1,28%
1,00
16:28:30
Comcast Corp. (Class A) US20030N1019 22,85
23,18
23,23
1,42%
0,33
23:00:00
Comfort Systems USA IncShs US1999081045 1 417,00
1 379,00
1 384,00
-2,68%
-38,00
21:09:26
ConAgra Foods Inc. US2058871029 13,99
14,30
14,31
2,22%
0,31
18:21:55
ConocoPhillips US20825C1045 115,34
115,04
114,64
-0,26%
-0,30
11:46:51
Consolidated Edison Inc. US2091151041 90,88
92,16
92,52
1,41%
1,28
23:00:00
Constellation Brands Inc (A) US21036P1084 116,50
117,50
118,00
0,86%
1,00
22:59:30
Copart Inc. US2172041061 28,73
28,83
28,58
0,33%
0,10
16:07:19
Corning Inc. US2193501051 128,02
124,68
124,70
-2,61%
-3,34
20:47:40
Corteva Inc Registered Shs When Issued US22052L1044 69,82
70,38
71,20
0,80%
0,56
20:50:00
CoStar Group Inc. US22160N1090 27,54
28,27
28,25
2,65%
0,73
15:06:19
Costco Wholesale Corp. US22160K1051 813,20
820,00
836,30
0,84%
6,80
15:37:19
CRH plc IE0001827041 81,24
82,62
82,94
1,70%
1,38
23:00:00
Crown Castle Corp US22822V1017 64,50
65,00
66,00
0,78%
0,50
15:56:13
CSX Corp. US1264081035 44,23
44,50
44,36
0,61%
0,27
09:13:39
Cummins Inc. US2310211063 502,60
490,60
490,70
-2,39%
-12,00
22:14:51
CVS Health Corp US1266501006 79,62
80,36
80,68
0,93%
0,74
23:00:00
D.R. Horton Inc. US23331A1097 126,90
127,65
127,95
0,59%
0,75
23:00:00
Danaher Corp. US2358511028 187,60
184,65
184,25
-1,57%
-2,95
21:59:26
Darden Restaurants Inc. US2371941053 189,45
191,70
193,55
1,19%
2,25
09:42:58
Datadog Inc Registered Shs -A- US23804L1035 202,00
194,20
195,20
-3,86%
-7,80
16:19:46
DaVita Inc Registered Shs US23918K1088 149,00
149,20
151,75
0,13%
0,20
17:55:49
Deckers Outdoor Corp. US2435371073 78,34
78,74
79,36
0,51%
0,40
16:30:11
Deere & Co. (John Deere) US2441991054 555,80
556,60
560,80
0,14%
0,80
20:28:06
Dell Technologies US24703L2025 378,45
371,05
371,40
-1,96%
-7,40
22:41:48
Delta Air Lines Inc. US2473617023 70,30
70,56
70,84
0,37%
0,26
23:00:00
DENTSPLY SIRONA Inc US24906P1093 9,31
9,36
9,44
0,52%
0,05
23:00:00
Devon Energy Corp. US25179M1036 41,92
41,23
41,47
-1,65%
-0,69
23:00:00
DexCom Inc. US2521311074 78,80
78,20
78,20
-0,76%
-0,60
21:55:10
Diamondback Energy Inc US25278X1090 180,26
176,10
176,44
-2,31%
-4,16
23:00:00
Digital Realty Trust Inc. US2538681030 163,20
164,05
161,95
0,52%
0,85
07:34:02
Dollar General Corporation US2566771059 105,55
107,35
107,55
1,71%
1,80
23:00:00
Dollar Tree Inc US2567461080 112,46
117,12
117,36
4,14%
4,66
22:59:30
Dominion Energy Inc. US25746U1097 56,92
56,98
57,22
0,11%
0,06
16:36:38
Domino's Pizza Inc. US25754A2015 292,00
297,00
298,00
1,71%
5,00
23:00:00
DoorDash US25809K1051 190,34
197,08
197,72
3,54%
6,74
21:34:05
Dover Corp. US2600031080 172,45
174,55
174,90
1,22%
2,10
23:00:00
Dow Inc US2605571031 27,62
26,99
27,09
-2,28%
-0,63
17:07:13
DTE Energy Co. US2333311072 115,65
117,35
117,60
1,47%
1,70
23:00:00
Duke Energy Corp US26441C2044 102,90
103,40
104,60
0,49%
0,50
14:55:57
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,22
9,09
9,13
-1,41%
-0,13
22:59:53
Eastman Chemical Company US2774321002 63,46
62,14
62,40
-2,08%
-1,32
23:00:00
Eaton Corporation Public Limited Company IE00B8KQN827 360,50
350,80
351,40
-2,69%
-9,70
21:26:13
eBay Inc. US2786421030 89,34
91,78
92,49
2,73%
2,44
22:14:58
EchoStar Corp (A) US2787681061 74,18
72,96
73,26
-1,64%
-1,22
23:00:00
Ecolab Inc. US2788651006 240,90
245,00
246,50
1,70%
4,10
20:29:12
Edison International US2810201077 61,18
63,00
63,24
2,97%
1,82
23:00:00
Edwards Lifesciences Corp. US28176E1082 76,72
77,48
77,78
0,99%
0,76
23:00:00
Elevance Health Inc Registered Shs US0367521038 342,60
345,70
346,40
0,90%
3,10
23:00:00
Eli Lilly US5324571083 1 076,20
1 057,80
1 071,80
-1,71%
-18,40
16:50:06
EMCOR Group Inc. US29084Q1004 665,40
668,40
656,60
0,45%
3,00
15:09:51
Emerson Electric Co. US2910111044 134,50
134,95
135,25
0,33%
0,45
23:00:00
Entergy Corp. US29364G1031 89,40
91,06
91,42
1,86%
1,66
23:00:00
EOG Resources Inc. US26875P1012 130,85
128,65
128,90
-1,68%
-2,20
22:59:30
Equifax Inc. US2944291051 164,75
166,15
166,50
0,85%
1,40
23:00:00
Equinix Inc US29444U7000 912,60
903,80
905,60
-0,96%
-8,80
22:59:30
Equity Residential US29476L1070 56,66
58,10
58,68
2,54%
1,44
22:59:25
Erie Indemnity Co. US29530P1021 226,00
230,00
232,00
1,77%
4,00
22:58:46
Essex Property Trust US2971781057 247,20
251,60
252,20
1,78%
4,40
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 87,14
89,42
89,18
2,62%
2,28
22:38:02
Everest Reinsurance Group Ltd. BMG3223R1088 316,60
323,20
324,00
2,08%
6,60
23:00:00
Evergy Inc Registered Shs US30034W1062 69,00
69,50
70,00
0,72%
0,50
23:00:00
Eversource Energy US30040W1080 60,00
60,50
61,00
0,83%
0,50
23:00:25
Exelon Corp. US30161N1019 37,51
37,83
38,13
0,87%
0,33
11:27:37
Expand Energy US1651677353 82,12
82,13
82,46
0,01%
0,01
23:00:01
Expedia Inc. US30212P3038 274,40
291,00
291,55
6,05%
16,60
23:00:00
Expeditors International of Washington Inc. US3021301094 160,65
161,00
161,30
0,22%
0,35
23:00:00
Extra Space Storage Inc. US30225T1025 125,55
125,25
125,50
-0,24%
-0,30
23:00:00
F5 Networks Inc. US3156161024 329,00
326,00
326,70
-0,91%
-3,00
23:00:00
Fastenal Co. US3119001044 43,94
43,86
44,46
-0,17%
-0,08
23:00:00
FedEx Corp. US31428X1063 278,50
285,50
286,10
2,51%
7,00
23:00:00
Ferguson Enterprises Inc Registered Shs US31488V1070 205,80
208,50
204,20
1,31%
2,70
16:19:48
Fidelity National Information Services IncShs US31620M1062 35,29
35,74
35,69
1,28%
0,45
08:07:00
Fifth Third Bancorp US3167731005 46,77
46,93
47,21
0,34%
0,16
23:00:00
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,23
39,90
40,35
1,71%
0,67
22:59:59
Fiserv Inc. US3377381088 44,95
44,70
45,80
-0,56%
-0,25
11:47:49
Flex Ltd Registered Shs SG9999000020 92,70
93,21
93,29
0,55%
0,51
09:02:49
Ford Motor Co. US3453708600 12,39
11,95
11,98
-3,51%
-0,44
20:39:10
Fortinet Inc US34959E1091 131,84
131,58
131,18
-0,20%
-0,26
18:03:09
Fortive Corp When Issued US34959J1088 51,34
51,72
51,94
0,74%
0,38
23:00:17
Fortune Brands Home & Security Inc. US34964C1062 38,00
38,40
38,60
1,05%
0,40
23:00:12
Fox Corp (ex 21st Century Fox) US35137L1052 58,57
59,22
59,46
1,11%
0,65
22:59:30
Fox Corp B US35137L2043 52,00
52,50
53,00
0,96%
0,50
23:00:30
Franklin Resources Inc. US3546131018 29,29
29,67
29,77
1,30%
0,38
21:18:44
Freeport-McMoRan Inc US35671D8570 65,60
65,48
66,81
-0,18%
-0,12
17:56:31
Gap Inc. US3647601083 16,90
17,41
17,51
3,02%
0,51
22:59:30
Garmin Ltd. CH0114405324 252,20
249,50
250,00
-1,07%
-2,70
23:00:00
Gartner Inc. US3666511072 167,55
172,10
174,00
2,72%
4,55
17:46:26
GE Aerospace (ex General Electric) US3696043013 297,85
294,70
293,00
-1,06%
-3,15
16:36:18
GE HealthCare Technologies US36266G1076 63,87
64,27
63,96
0,63%
0,40
22:01:53
Generac Holdings Inc US3687361044 176,20
174,90
174,70
-0,74%
-1,30
22:21:22
General Dynamics Corp. US3695501086 328,20
328,90
329,50
0,21%
0,70
23:00:00
General Mills Inc. US3703341046 34,17
34,93
35,15
2,22%
0,76
20:35:32
General Motors US37045V1008 75,11
74,13
74,43
-1,30%
-0,98
23:00:00
Genuine Parts Co. US3724601055 114,60
116,75
116,95
1,88%
2,15
23:00:00
Gilead Sciences Inc. US3755581036 125,96
125,60
126,04
-0,29%
-0,36
14:45:14
Global Payments Inc. US37940X1028 80,20
81,40
81,40
1,50%
1,20
22:31:59
Globe Life Inc US37959E1029 146,30
148,30
148,60
1,37%
2,00
23:00:04
Goldman Sachs US38141G1040 890,00
889,80
891,40
-0,02%
-0,20
23:00:00
Grainger Inc., W.W. US3848021040 1 124,00
1 130,00
1 134,00
0,53%
6,00
15:40:33
Halliburton Co. US4062161017 30,17
30,35
29,84
0,60%
0,18
09:31:37
Hartford Financial Services Group Inc. US4165151048 116,40
119,05
119,25
2,28%
2,65
22:59:30
Hasbro Inc. US4180561072 79,94
81,64
81,96
2,13%
1,70
22:59:30
HCA Holdings Inc. US40412C1018 367,10
368,00
368,40
0,25%
0,90
21:27:11
Healthpeak Properties Inc Registered Shs US42250P1030 18,29
18,45
18,56
0,88%
0,16
23:00:00
Henry Schein Inc. US8064071025 75,50
76,50
77,00
1,32%
1,00
23:00:00
Hershey Co US4278661081 159,50
162,45
162,75
1,85%
2,95
23:00:00
Hewlett Packard Enterprise Co. US42824C1099 45,68
44,52
44,91
-2,54%
-1,16
16:07:47
Hilton Worldwide Holdings Inc US43300A2033 279,90
283,10
283,70
1,14%
3,20
22:59:30
Home Depot US4370761029 287,25
287,75
289,30
0,17%
0,50
20:35:44
Honeywell Aerospace US43849R1059 141,46
138,24
138,56
-2,28%
-3,22
20:43:02
Honeywell Technologies US4385162056 184,92
184,52
184,30
-0,22%
-0,40
20:50:39
Hormel Foods Corp. US4404521001 20,39
20,49
20,61
0,49%
0,10
23:00:00
Host Hotels & Resorts Inc. US44107P1049 19,78
19,91
20,03
0,66%
0,13
23:00:00
Howmet Aerospace US4432011082 232,90
225,10
226,00
-3,35%
-7,80
21:49:54
HP Inc (ex Hewlett-Packard) US40434L1052 25,55
24,41
24,56
-4,46%
-1,14
23:00:00
Humana Inc. US4448591028 324,00
328,00
332,00
1,23%
4,00
21:12:48
Huntington Bancshares Inc. US4461501045 14,54
14,65
14,73
0,76%
0,11
23:00:00
Huntington Ingalls Industries Inc. US4464131063 255,10
250,00
252,70
-2,00%
-5,10
16:15:09
IBM Corp. (International Business Machines) US4592001014 202,80
199,06
199,28
-1,84%
-3,74
16:55:13
IDEX Corp. US45167R1041 200,40
200,20
200,60
-0,10%
-0,20
22:59:34
IDEXX Laboratories US45168D1046 476,40
479,20
480,20
0,59%
2,80
23:00:00
Illinois Tool Works Inc. US4523081093 241,50
242,10
243,80
0,25%
0,60
15:31:14
Illumina Inc. US4523271090 187,68
190,34
191,58
1,42%
2,66
21:16:49
Incyte Corp. US45337C1027 109,35
110,20
109,85
0,78%
0,85
12:30:55
Ingersoll Rand Inc Registered Shs US45687V1061 68,80
68,44
68,72
-0,52%
-0,36
22:57:31
Intel Corp. US4581401001 77,21
74,55
74,96
-3,45%
-2,66
22:44:56
Interactive Brokers Group Inc US45841N1072 80,27
79,49
79,89
-0,97%
-0,78
21:42:15
IntercontinentalExchange Group Inc US45866F1049 137,25
139,15
139,90
1,38%
1,90
16:33:03
International Flavors & Fragrances Inc. US4595061015 72,42
72,92
73,72
0,69%
0,50
20:51:13
International Paper Co. US4601461035 35,40
35,00
35,20
-1,13%
-0,40
23:00:00
Intuit Inc. US4612021034 314,40
317,15
317,75
0,87%
2,75
18:42:53
Intuitive Surgical Inc US46120E6023 325,55
324,45
324,30
-0,34%
-1,10
16:30:28
Invesco Ltd BMG491BT1088 27,34
27,74
27,90
1,46%
0,40
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 25,80
26,00
26,20
0,78%
0,20
23:00:00
IPG Photonics CorpShs US44980X1090 62,80
60,52
60,78
-3,63%
-2,28
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 222,70
222,90
223,30
0,09%
0,20
22:59:30
Iron Mountain Inc US46284V1017 104,55
103,80
104,00
-0,72%
-0,75
22:59:30
J. M. Smucker Co. US8326964058 106,35
107,80
108,00
1,36%
1,45
22:59:30
J.B. Hunt Transportation Services Inc. US4456581077 233,70
224,70
225,20
-3,85%
-9,00
23:00:00
Jack Henry & Associates Inc. (JHA) US4262811015 141,50
146,05
146,35
3,22%
4,55
22:59:30
Johnson & Johnson US4781601046 231,50
234,20
234,45
1,17%
2,70
21:55:11
Johnson Controls International PLC IE00BY7QL619 122,35
120,55
122,70
-1,47%
-1,80
13:25:37
JPMorgan Chase & Co. US46625H1005 300,95
300,50
306,00
-0,15%
-0,45
08:07:42
KeyCorp US4932671088 18,77
18,78
18,89
0,05%
0,01
23:00:00
Keysight Technologies Inc US49338L1035 270,40
265,15
267,70
-1,94%
-5,25
16:55:53
Kimberly-Clark Corp. US4943681035 93,44
95,21
95,35
1,89%
1,77
21:39:18
Kimco Realty Corp. US49446R1095 20,40
20,60
20,80
0,98%
0,20
23:00:00
Kinder Morgan Inc (P) US49456B1017 26,54
26,50
26,67
-0,15%
-0,04
15:31:02
KLA US4824801009 157,74
153,72
156,20
-2,55%
-4,02
14:25:21
Kraft Heinz Company US5007541064 21,95
22,07
22,08
0,55%
0,12
20:28:46
Kroger US5010441013 49,34
50,03
50,77
1,40%
0,69
12:24:59
L3Harris Technologies US5024311095 229,00
228,50
227,20
-0,22%
-0,50
10:24:46
Lam Research Corp. US5128073062 269,80
261,35
267,70
-3,13%
-8,45
18:49:29
Las Vegas Sands Corp. US5178341070 40,11
40,07
40,31
-0,10%
-0,04
23:00:00
Leggett & Platt Inc. US5246601075 8,07
8,01
8,07
-0,74%
-0,06
22:59:30
Leidos Holdings Inc US5253271028 120,95
119,85
118,80
-0,91%
-1,10
15:52:08
Lennar Corp. US5260571048 74,60
75,74
76,06
1,53%
1,14
23:00:00
Linde plc IE000S9YS762 418,20
421,40
420,40
0,77%
3,20
22:06:41
Live Nation Entertainment IncShs US5380341090 155,50
157,55
157,90
1,32%
2,05
23:00:00
Lockheed Martin Corp. US5398301094 482,70
485,20
483,70
0,52%
2,50
11:55:39
Loews Corp. US5404241086 94,28
95,48
95,88
1,27%
1,20
23:00:00
Lowe's Companies Inc. US5486611073 184,80
186,85
186,05
1,11%
2,05
16:37:52
Lumen Technologies Inc Registered Shs US5502411037 5,10
5,06
4,89
-0,78%
-0,04
15:38:28
Lumentum Holdings Inc US55024U1097 740,60
708,60
712,80
-4,32%
-32,00
21:57:13
Lyondellbasell Industries N.V. NL0009434992 58,62
55,78
56,02
-4,84%
-2,84
22:59:30
M&T Bank Corp. US55261F1049 205,60
207,10
207,50
0,73%
1,50
22:59:30
Marathon Petroleum Corporation US56585A1025 308,60
310,50
311,10
0,62%
1,90
22:59:30
Marriott Inc. US5719032022 306,55
309,75
310,35
1,04%
3,20
23:00:00
Marsh & McLennan Cos. Inc. US5717481023 164,25
165,45
167,05
0,73%
1,20
10:22:52
Martin Marietta Materials Inc. US5732841060 457,60
457,40
458,20
-0,04%
-0,20
23:00:00
Marvell Technology US5738741041 201,95
197,22
197,00
-2,34%
-4,73
21:49:28
Masco Corp. US5745991068 62,50
62,50
63,00
0,00%
0,00
22:58:48
MasterCard Inc. US57636Q1040 496,50
513,00
513,80
3,32%
16,50
21:43:10
McCormick & Co. Inc. US5797802064 47,29
47,80
48,08
1,08%
0,51
23:00:00
McDonald's Corp. US5801351017 231,80
233,10
234,00
0,56%
1,30
17:43:24
McKesson Corp. US58155Q1031 734,60
737,00
749,80
0,33%
2,40
16:39:22
Medtronic PLC IE00BTN1Y115 79,42
80,16
80,22
0,93%
0,74
15:18:01
Merck Co. US58933Y1055 130,94
129,18
129,44
-1,34%
-1,76
21:41:39
Meta Platforms (ex Facebook) US30303M1027 475,60
478,95
479,55
0,70%
3,35
22:17:25
MetLife Inc. US59156R1086 80,96
82,32
82,64
1,68%
1,36
22:59:30
Mettler-Toledo International Inc. US5926881054 1 193,00
1 198,00
1 201,00
0,42%
5,00
22:57:34
MGM Resorts International US5529531015 37,37
37,40
37,62
0,08%
0,03
23:00:00
Microchip Technology Inc. US5950171042 64,41
63,61
63,87
-1,24%
-0,80
23:00:00
Micron Technology Inc. US5951121038 829,10
782,30
783,60
-5,64%
-46,80
21:14:03
Microsoft Corp. US5949181045 414,30
419,40
418,70
1,23%
5,10
21:54:19
Mid-America Apartment Communities IncShs US59522J1034 112,30
114,05
114,25
1,56%
1,75
22:59:30
Moderna Inc US60770K1079 124,72
119,72
119,16
-4,01%
-5,00
21:26:13
Molson Coors Brewing Company (MCBC) US60871R2094 36,66
36,61
36,83
-0,14%
-0,05
23:00:00
Mondelez US6092071058 55,00
55,30
55,52
0,55%
0,30
23:00:00
Monolithic Power Systems Inc. US6098391054 1 120,50
1 089,50
1 109,50
-2,77%
-31,00
15:53:05
Monster Beverage Corp US61174X1090 40,98
41,76
41,88
1,90%
0,78
21:05:11
Moody's Corp. US6153691059 431,00
434,00
439,00
0,70%
3,00
18:23:53
Morgan Stanley US6174464486 183,50
182,40
182,75
-0,60%
-1,10
23:00:00
Motorola Solutions Inc. US6200763075 411,00
412,40
413,20
0,34%
1,40
22:57:34
MSCI US55354G1004 482,00
489,40
490,30
1,54%
7,40
22:59:30
Nasdaq Inc US6311031081 84,30
84,50
84,80
0,24%
0,20
23:00:00
NetApp Inc. US64110D1046 164,80
160,04
160,36
-2,89%
-4,76
22:57:44
Netflix Inc. US64110L1061 68,43
68,87
69,03
0,64%
0,44
21:05:12
Newmont Corporation US6516391066 111,68
112,16
114,24
0,43%
0,48
19:17:12
News Corp (B) US65249B2088 29,40
29,80
30,00
1,36%
0,40
23:00:00
News Corp LLC US65249B1098 26,00
26,20
26,40
0,77%
0,20
23:00:00
NextEra Energy Inc US65339F1012 71,88
71,57
71,97
-0,43%
-0,31
17:04:41
Nike Inc. US6541061031 34,88
34,97
35,01
0,27%
0,10
22:03:33
Nisource Inc. US65473P1057 35,31
35,14
34,92
-0,48%
-0,17
09:42:38
Norfolk Southern Corp. US6558441084 300,00
303,00
303,60
1,00%
3,00
21:57:25
Northern Trust Corp. US6658591044 157,30
159,85
160,20
1,62%
2,55
22:59:30
Northrop Grumman Corp. US6668071029 473,70
474,20
475,20
0,11%
0,50
23:00:00
NortonLifeLock US6687711084 24,70
24,77
24,92
0,28%
0,07
23:00:00
Norwegian Cruise Line Ltd BMG667211046 14,75
14,77
14,80
0,14%
0,02
23:00:00
NOV Inc Registered Shs US62955J1034 17,60
16,80
17,00
-4,55%
-0,80
17:49:31
NRG Energy Inc. US6293775085 97,00
95,82
96,22
-1,22%
-1,18
23:00:00
Nucor Corp. US6703461052 211,40
209,50
212,00
-0,90%
-1,90
22:59:34
NVIDIA Corp. US67066G1040 185,06
178,84
179,70
-3,36%
-6,22
22:38:32
NVR Inc. US62944T1051 5 440,00
5 480,00
5 490,00
0,74%
40,00
22:59:30
NXP Semiconductors N.V. NL0009538784 192,94
190,18
190,90
-1,43%
-2,76
20:53:18
O Reilly Automotive Inc US67103H1077 76,12
77,15
77,91
1,35%
1,03
16:43:24
Occidental Petroleum Corp. US6745991058 52,32
51,30
51,45
-1,95%
-1,02
19:33:58
Old Dominion Freight Line Inc. US6795801009 177,54
173,06
172,92
-2,52%
-4,48
20:56:47
Omnicom Group Inc. US6819191064 74,82
76,36
76,32
2,06%
1,54
20:56:22
ONEOK Inc (New) US6826801036 79,76
80,02
79,92
0,33%
0,26
20:53:39
Oracle Corp. US68389X1054 126,08
122,80
122,86
-2,60%
-3,28
21:39:48
Organon & Company US68622V1061 11,74
11,74
11,81
0,00%
0,00
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,08
61,68
61,94
0,98%
0,60
23:00:00
Paccar Inc. US6937181088 112,36
111,28
111,52
-0,96%
-1,08
23:00:00
Packaging Corp. of America US6951561090 216,20
213,20
213,60
-1,39%
-3,00
22:59:30
Palantir US69608A1088 154,32
149,94
151,34
-2,84%
-4,38
22:04:39
Palo Alto Networks Inc US6974351057 307,25
300,05
302,00
-2,34%
-7,20
21:57:49
Parker Hannifin Corp. US7010941042 856,80
858,40
870,40
0,19%
1,60
10:41:06
Paychex Inc. US7043261079 106,48
107,74
107,96
1,18%
1,26
23:00:00
PayPal Inc US70450Y1038 52,91
52,68
53,05
-0,43%
-0,23
22:54:16
Pentair PLC IE00BLS09M33 55,04
54,18
54,38
-1,56%
-0,86
22:59:30
PepsiCo Inc. US7134481081 123,12
124,10
124,70
0,80%
0,98
18:53:16
PerkinElmer Inc. US7140461093 106,45
106,30
105,55
-0,14%
-0,15
14:11:42
Perrigo Company PLC IE00BGH1M568 12,09
12,28
12,27
1,57%
0,19
14:21:01
Pfizer Inc. US7170811035 23,98
23,94
24,00
-0,17%
-0,04
17:01:13
Philip Morris Inc. US7181721090 161,76
161,78
163,50
0,01%
0,02
13:36:20
Phillips 66 US7185461040 207,70
210,60
211,10
1,40%
2,90
23:00:00
Pinnacle West Capital Corp. US7234841010 83,20
83,60
83,94
0,48%
0,40
22:59:30
PNC Financial Services Group Inc. US6934751057 206,00
208,00
210,00
0,97%
2,00
23:00:04
PPG Industries Inc. US6935061076 96,62
96,88
97,28
0,27%
0,26
22:59:30
PPL Corp. US69351T1060 29,51
29,98
30,16
1,59%
0,47
23:00:00
Principal Financial Group Inc. US74251V1026 94,50
95,50
96,00
1,06%
1,00
22:58:25
Procter & Gamble Co. US7427181091 123,80
125,40
125,86
1,29%
1,60
21:35:51
Progressive Corp. US7433151039 187,35
191,80
192,15
2,38%
4,45
22:59:30
Prologis Inc. US74340W1036 121,20
122,50
123,60
1,07%
1,30
15:55:43
Prudential Financial Inc. US7443201022 103,65
104,85
105,50
1,16%
1,20
21:42:10
PTC Inc US69370C1009 132,00
132,00
133,00
0,00%
0,00
22:59:01
Public Service Enterprise Group Inc. US7445731067 62,46
62,66
62,90
0,32%
0,20
23:00:00
Public Storage US74460D1090 275,90
278,30
278,90
0,87%
2,40
22:59:30
PulteGroup Inc US7458671010 110,35
111,20
111,40
0,77%
0,85
23:00:00
Qorvo Inc US74736K1016 81,66
81,60
81,92
-0,07%
-0,06
22:59:30
QUALCOMM Inc. US7475251036 138,06
135,74
135,82
-1,68%
-2,32
19:44:06
Quanta Services Inc. US74762E1029 548,80
523,20
529,40
-4,66%
-25,60
16:44:11
Quest Diagnostics Inc. US74834L1008 209,10
208,90
209,30
-0,10%
-0,20
23:00:00
Ralph Lauren Corp (A) US7512121010 318,70
315,50
316,20
-1,00%
-3,20
23:00:00
Raymond James Financial Inc. US7547301090 150,60
151,30
151,60
0,46%
0,70
22:59:30
Raytheon Technologies Corp US75513E1010 180,00
179,00
179,25
-0,56%
-1,00
18:23:36
Realty Income Corp. US7561091049 53,60
53,95
54,15
0,65%
0,35
21:42:27
Reddit US75734B1008 131,00
130,00
131,00
-0,76%
-1,00
16:54:23
Regency Centers Corp. US7588491032 65,00
65,50
66,00
0,77%
0,50
22:58:58
Regeneron Pharmaceuticals Inc. US75886F1075 716,30
712,40
713,90
-0,54%
-3,90
23:00:00
Regions Financial Corp. US7591EP1005 25,96
26,27
26,43
1,19%
0,31
23:00:00
Republic Services Inc. US7607591002 188,80
190,90
191,45
1,11%
2,10
16:44:48
ResMed Inc. US7611521078 198,05
199,10
199,50
0,53%
1,05
22:59:30
Robert Half US7703231032 38,21
38,57
38,74
0,94%
0,36
21:59:04
Robinhood US7707001027 92,57
89,00
89,05
-3,86%
-3,57
21:41:24
Rockwell Automation Inc. US7739031091 373,90
366,90
367,70
-1,87%
-7,00
23:00:00
Rollins IncShs US7757111049 31,51
32,30
32,04
2,51%
0,79
17:33:09
Roper Technolgies Inc. US7766961061 353,00
355,90
356,60
0,82%
2,90
22:59:30
Ross Stores Inc. US7782961038 204,40
203,05
207,15
-0,66%
-1,35
16:53:05
Royal Caribbean Cruises Ltd. LR0008862868 250,10
249,30
250,90
-0,32%
-0,80
17:43:57
S&P Global Inc US78409V1044 368,80
373,40
373,10
1,25%
4,60
16:46:03
Salesforce US79466L3024 179,90
180,06
179,58
0,09%
0,16
21:16:05
Sandisk Corp US80004C2008 1 370,00
1 280,00
1 290,00
-6,57%
-90,00
20:04:13
SBA Communications REIT (A) US78410G1040 156,00
158,00
159,00
1,28%
2,00
22:59:19
Schlumberger N.V. (Ltd.) AN8068571086 46,05
46,20
46,29
0,33%
0,15
20:55:05
Seagate Technology IE00BKVD2N49 730,00
680,00
686,00
-6,85%
-50,00
22:04:49
Sempra US8168511090 71,00
72,04
72,32
1,46%
1,04
23:00:00
ServiceNow Inc US81762P1021 109,75
110,20
109,95
0,41%
0,45
21:45:57
Sherwin-Williams Co. US8243481061 296,20
298,40
298,90
0,74%
2,20
23:00:00
Simon Property Group Inc. US8288061091 186,75
189,05
189,45
1,23%
2,30
22:59:30
Skyworks Solutions Inc. US83088M1027 57,02
56,96
57,18
-0,11%
-0,06
23:00:00
Snap-On Inc. US8330341012 336,60
337,80
338,60
0,36%
1,20
22:59:30
Southern Co. US8425871071 76,38
76,42
77,54
0,05%
0,04
14:32:19
Southwest Airlines Co. US8447411088 34,46
34,90
34,98
1,28%
0,44
14:27:44
Stanley Black & Decker Inc US8545021011 85,54
85,98
84,68
0,51%
0,44
17:01:01
Starbucks Corp. US8552441094 91,80
91,66
92,34
-0,15%
-0,14
23:00:00
State Street Corp. US8574771031 160,05
163,95
163,85
2,44%
3,90
21:47:08
STERIS PLC Registered Shs IE00BFY8C754 203,60
203,80
204,20
0,10%
0,20
22:59:30
Stryker Corp. US8636671013 282,40
282,60
281,50
0,07%
0,20
16:48:16
Super Micro Computer Inc US86800U3023 31,84
30,06
30,16
-5,59%
-1,78
21:52:31
Synchrony Financial US87165B1035 67,94
68,52
68,78
0,85%
0,58
23:00:00
Synopsys Inc. US8716071076 341,00
335,50
337,50
-1,61%
-5,50
15:33:57
Sysco Corp. US8718291078 71,86
71,76
72,04
-0,14%
-0,10
23:00:00
T. Rowe Price Group Inc. US74144T1088 95,29
96,09
96,47
0,84%
0,80
22:59:30
Take Two US8740541094 209,60
201,20
201,60
-4,01%
-8,40
22:33:14
Tapestry US8760301072 111,35
112,85
113,60
1,35%
1,50
17:05:19
Target Corp. US87612E1064 141,40
145,00
145,80
2,55%
3,60
21:09:59
TE Connectivity Ltd. IE000IVNQZ81 174,00
173,00
174,00
-0,57%
-1,00
22:59:22
Teledyne Technologies Inc. US8793601050 544,00
544,50
536,50
0,09%
0,50
12:11:30
Teradyne Inc. US8807701029 321,40
301,75
313,50
-6,11%
-19,65
17:03:38
Tesla US88160R1014 311,10
298,50
298,50
-4,05%
-12,60
22:50:24
Texas Instruments Inc. (TI) US8825081040 226,70
222,25
223,15
-1,96%
-4,45
18:20:00
Texas Pacific Land Corp Registered Shs US88262P1021 328,20
319,80
320,40
-2,56%
-8,40
22:59:30
Textron Inc. US8832031012 71,56
70,38
70,68
-1,65%
-1,18
23:00:00
The Cigna Group Registered Shs US1255231003 237,40
238,90
239,30
0,63%
1,50
23:00:00
The Mosaic Co US61945C1036 21,13
20,69
20,64
-2,08%
-0,44
22:01:22
The Trade Desk Inc (A) US88339J1051 11,35
11,46
11,26
0,97%
0,11
19:35:37
Thermo Fisher Scientific Inc US8835561023 540,00
539,40
541,80
-0,11%
-0,60
22:02:10
TJX Cos. Inc. US8725401090 120,00
120,00
121,00
0,00%
0,00
21:56:25
T-Mobile US US8725901040 157,96
156,92
157,24
-0,66%
-1,04
23:00:00
Tractor Supply Co. US8923561067 29,93
30,72
30,90
2,66%
0,80
22:59:30
Trane Technologies PLC IE00BK9ZQ967 387,90
387,60
388,40
-0,08%
-0,30
23:00:00
TransDigm Group IncShs US8936411003 1 035,00
1 026,00
1 028,00
-0,87%
-9,00
23:00:00
Travelers Inc (Travelers Companies) US89417E1091 311,00
318,90
319,60
2,54%
7,90
23:00:00
Trimble Navigation US8962391004 51,48
51,90
52,12
0,82%
0,42
22:59:30
Truist Financial Corporation US89832Q1094 43,05
43,43
43,69
0,88%
0,38
22:59:30
Tyler Technologies Inc. US9022521051 297,40
305,00
305,60
2,56%
7,60
23:00:00
Tyson Foods Inc. US9024941034 49,92
49,84
50,04
-0,16%
-0,08
23:00:00
U.S. Bancorp US9029733048 53,02
53,44
53,66
0,79%
0,42
23:00:00
Uber US90353T1007 67,68
67,78
68,46
0,15%
0,10
16:54:11
UDR Inc US9026531049 32,24
32,83
33,03
1,83%
0,59
23:00:00
Ulta Beauty Inc Registered Shs US90384S3031 444,80
461,40
462,40
3,73%
16,60
22:59:30
Under Armour Inc When Issued US9043112062 4,47
4,46
4,50
-0,22%
-0,01
22:59:34
Under Armour Inc. US9043111072 4,59
4,63
4,61
0,98%
0,05
14:21:46
Union Pacific Corp. US9078181081 262,80
265,30
266,60
0,95%
2,50
16:50:58
United Airlines Holdings Inc Registered Shs US9100471096 96,60
98,80
97,60
2,28%
2,20
15:30:18
United Parcel Service Inc. (UPS) US9113121068 87,22
87,30
88,16
0,09%
0,08
16:49:59
United Rentals Inc. US9113631090 939,60
930,80
932,60
-0,94%
-8,80
23:00:00
UnitedHealth Inc. US91324P1021 333,80
342,00
342,00
2,46%
8,20
21:39:44
Universal Health Services Inc. US9139031002 151,00
151,00
152,00
0,00%
0,00
22:59:30
Unum Group US91529Y1064 75,00
76,56
76,88
2,08%
1,56
22:59:30
V.F. Corp. US9182041080 12,27
12,23
12,30
-0,33%
-0,04
23:00:00
Valero Energy Corp. US91913Y1001 298,70
295,90
297,10
-0,94%
-2,80
18:44:50
Ventas Inc. US92276F1003 79,04
79,98
80,30
1,19%
0,94
22:59:30
VeriSign Inc. US92343E1029 242,00
250,60
250,50
3,55%
8,60
19:26:32
Verisk Analytics Inc (A) US92345Y1064 160,00
164,00
163,00
2,50%
4,00
16:17:10
Verizon Inc. US92343V1044 42,39
42,89
43,03
1,18%
0,50
21:49:15
Vertex Pharmaceuticals Inc. US92532F1003 468,80
469,00
469,95
0,04%
0,20
22:59:30
Vertiv Holdings US92537N1081 224,25
215,40
218,65
-3,95%
-8,85
16:15:07
Viatris Inc Registered Shs US92556V1061 13,93
14,02
14,10
0,65%
0,09
23:00:00
Visa Inc. US92826C8394 317,55
327,35
327,85
3,09%
9,80
22:43:49
Vulcan Materials Co. US9291601097 236,90
238,60
239,10
0,72%
1,70
23:00:00
W. R. Berkley Corp. US0844231029 58,70
60,24
60,50
2,62%
1,54
23:00:00
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 254,50
254,90
255,40
0,16%
0,40
22:59:30
Walmart US9311421039 88,72
91,10
91,31
2,68%
2,38
22:50:05
Walt Disney US2546871060 92,10
95,04
94,89
3,19%
2,94
16:29:51
Waste Management Inc. US94106L1098 191,50
193,70
193,75
1,15%
2,20
20:26:40
Waters Corp. US9418481035 351,40
351,40
352,80
0,00%
0,00
20:58:49
WEC Energy Group Inc US92939U1060 92,00
93,00
93,50
1,09%
1,00
23:00:00
Wells Fargo & Co. US9497461015 71,61
72,58
72,72
1,35%
0,97
23:00:00
Welltower Inc US95040Q1040 204,60
205,60
206,00
0,49%
1,00
22:59:30
West Pharmaceutical Services Inc. US9553061055 302,00
302,60
303,20
0,20%
0,60
22:59:30
Western Digital Corp. US9581021055 393,25
372,85
374,90
-5,19%
-20,40
22:02:03
Western Union Company US9598021098 6,28
6,42
6,37
2,23%
0,14
16:59:14
Weyerhaeuser Co. US9621661043 20,88
20,93
21,05
0,24%
0,05
23:00:00
Williams Companies Inc. US9694571004 60,42
61,30
61,32
1,46%
0,88
11:31:22
Williams-Sonoma Inc. US9699041011 203,20
203,60
204,10
0,20%
0,40
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 292,50
300,40
301,00
2,70%
7,90
22:59:30
Wynn Resorts Ltd. US9831341071 85,89
85,13
85,47
-0,88%
-0,76
23:00:00
Xcel Energy Inc. US98389B1008 65,00
66,00
67,50
1,54%
1,00
22:59:45
Xylem Inc. US98419M1009 97,01
97,19
97,86
0,19%
0,18
09:10:11
YUM! Brands Inc. US9884981013 130,85
134,40
135,40
2,71%
3,55
21:14:22
Zebra Technologies Corp. US9892071054 315,00
318,00
312,00
0,95%
3,00
09:34:19
Zimmer Biomet US98956P1021 86,28
86,42
86,76
0,16%
0,14
23:00:00
Zoetis Inc (A) US98978V1035 66,46
66,00
66,60
-0,69%
-0,46
16:46:42

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