S&P 500

7 686,38
-32,22
-0,42 %
<
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)

7 686,38
Punkte
Kurszeit
18:38:46
 Vortag*
+/-
-32,22
 %
-0,42 %

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 143,15
142,85
143,10
-0,21%
-0,30
18:38:13
A.O. Smith Corp. US8318652091 51,84
50,98
51,16
-1,66%
-0,86
18:39:11
Abbott Laboratories US0028241000 93,00
91,18
91,44
-1,96%
-1,82
18:39:03
AbbVie Inc US00287Y1091 218,00
215,90
216,50
-0,96%
-2,10
16:09:59
Accenture plc IE00B4BNMY34 159,85
154,10
153,40
-3,60%
-5,75
16:06:15
Adobe Inc. US00724F1012 226,35
220,90
221,85
-2,41%
-5,45
17:21:37
Advance Auto Parts Inc. US00751Y1064 37,56
36,52
36,68
-2,77%
-1,04
18:39:10
AES Corp. US00130H1059 12,57
12,73
12,78
1,23%
0,16
18:37:17
Aflac Inc US0010551028 99,98
99,18
98,96
-0,80%
-0,80
18:38:57
Agilent Technologies Inc. US00846U1016 127,40
126,70
127,25
-0,55%
-0,70
18:39:06
Air Products and Chemicals Inc. US0091581068 260,20
256,90
256,90
-1,27%
-3,30
09:28:34
Airbnb US0090661010 153,88
154,64
151,72
0,49%
0,76
16:07:31
Akamai Inc. US00971T1016 89,26
87,62
87,99
-1,84%
-1,64
18:39:05
Alaska Air Group Inc. US0116591092 35,98
35,65
35,75
-0,92%
-0,33
18:38:52
Albemarle Corp. US0126531013 106,00
110,05
109,20
3,82%
4,05
16:00:58
Alexandria Real Estate Equities Inc. US0152711091 45,10
43,67
43,89
-3,17%
-1,43
18:37:39
Align Technology Inc. US0162551016 136,35
132,80
133,30
-2,60%
-3,55
18:38:52
Allegion PLC IE00BFRT3W74 132,70
134,25
134,80
1,17%
1,55
18:39:10
Alliant Energy Corp. US0188021085 57,51
59,03
59,25
2,64%
1,52
18:38:36
Allstate Corp. US0200021014 221,60
219,70
220,50
-0,86%
-1,90
18:39:10
Alphabet A (ex Google) US02079K3059 292,00
291,00
291,30
-0,34%
-1,00
18:32:24
Alphabet C (ex Google) US02079K1079 289,05
288,75
288,50
-0,10%
-0,30
18:28:22
Altria Inc. US02209S1033 59,12
59,04
58,74
-0,14%
-0,08
13:06:46
Amazon US0231351067 221,35
221,15
221,25
-0,09%
-0,20
18:28:00
AMD (Advanced Micro Devices) Inc. US0079031078 412,00
437,30
437,60
6,14%
25,30
18:38:17
Ameren Corp. US0236081024 89,80
91,78
92,22
2,20%
1,98
18:38:34
American Electric Power Co. Inc. US0255371017 109,16
107,32
108,12
-1,69%
-1,84
15:07:11
American Express Co. US0258161092 279,80
281,60
282,00
0,64%
1,80
18:39:11
American International Group (AIG) Inc. US0268747849 64,86
65,04
65,24
0,28%
0,18
18:38:59
American Tower Corp. US03027X1000 151,05
152,50
153,15
0,96%
1,45
18:39:07
American Water Works Co Inc US0304201033 119,65
121,25
121,55
1,34%
1,60
18:38:34
Ameriprise Financial Inc US03076C1062 478,60
480,10
482,20
0,31%
1,50
18:38:32
Ametek Inc. US0311001004 203,50
205,40
206,90
0,93%
1,90
16:27:48
Amgen Inc. US0311621009 361,55
339,30
338,55
-6,15%
-22,25
17:45:07
Amphenol Corp. US0320951017 72,06
71,68
71,67
-0,53%
-0,38
16:53:22
Analog Devices Inc. US0326541051 311,25
310,90
312,20
-0,11%
-0,35
16:02:52
Aon PLC Registered Shs IE00BLP1HW54 275,50
275,30
276,40
-0,07%
-0,20
18:39:00
APA Corporation Registered Shs US03743Q1085 36,73
37,12
37,23
1,06%
0,39
18:38:50
Apple Inc. US0378331005 275,20
271,55
271,95
-1,33%
-3,65
18:15:35
Applied Materials Inc. US0382221051 397,80
405,35
403,80
1,90%
7,55
18:04:14
AppLovin Corp US03831W1080 277,55
268,85
269,75
-3,13%
-8,70
15:48:55
Archer Daniels Midland Co. (ADM) US0394831020 71,30
72,82
72,60
2,13%
1,52
07:32:12
Arista Networks Inc Registered Shs US0404132054 171,18
170,24
170,70
-0,55%
-0,94
18:39:11
Arthur J. Gallagher & Co. US3635761097 226,20
217,20
218,10
-3,98%
-9,00
18:38:32
Assurant IncShs US04621X1081 243,60
244,40
245,40
0,33%
0,80
18:39:02
AT&T Inc. (AT & T Inc.) US00206R1023 22,09
21,99
22,04
-0,45%
-0,10
18:39:02
Atmos Energy Corp. US0495601058 143,05
144,50
145,00
1,01%
1,45
18:38:48
Autodesk Inc. US0527691069 191,00
181,98
182,36
-4,72%
-9,02
17:50:57
Automatic Data Processing Inc. US0530151036 235,40
230,95
231,55
-1,89%
-4,45
17:21:11
AutoZone Inc. US0533321024 2 540,00
2 556,00
2 560,00
0,63%
16,00
18:39:07
Avery Dennison Corp. US0536111091 149,45
146,75
147,45
-1,81%
-2,70
18:38:57
Baker Hughes Inc. US05722G1004 54,11
55,08
55,19
1,79%
0,97
18:39:05
Ball Corp. US0584981064 53,40
52,94
53,12
-0,86%
-0,46
18:39:02
Bank of America Corp. US0605051046 54,61
53,47
54,00
-2,09%
-1,14
07:42:37
Bank of New York Mellon US0640581007 144,00
142,00
141,00
-1,39%
-2,00
13:01:26
Bath & Body Works US0708301041 16,51
16,22
16,29
-1,76%
-0,29
18:37:34
Baxter International Inc. US0718131099 21,99
21,36
21,49
-2,86%
-0,63
18:39:00
Becton, Dickinson & Co. (BD) US0758871091 157,85
154,40
154,70
-2,19%
-3,45
18:38:59
Berkshire Hathaway Inc. B US0846707026 434,80
433,95
434,20
-0,20%
-0,85
17:07:40
Best Buy Co. Inc. US0865161014 77,70
76,32
76,64
-1,78%
-1,38
18:39:05
Biogen Inc US09062X1037 189,64
183,24
183,78
-3,37%
-6,40
18:39:10
Bio-Techne Corp US09073M1045 62,10
62,12
62,38
0,03%
0,02
18:38:22
BlackRock Inc Registered Shs US09290D1019 961,00
950,00
952,00
-1,14%
-11,00
18:30:53
Blackstone US09260D1072 115,60
116,60
116,15
0,87%
1,00
14:13:41
Block (ex Square) US8522341036 69,95
70,35
69,20
0,57%
0,40
09:31:31
Boeing Co. US0970231058 182,12
184,16
183,50
1,12%
2,04
17:38:47
Booking Holdings US09857L1089 164,15
157,95
157,30
-3,78%
-6,20
16:16:43
Boston Properties Inc. US1011211018 57,40
57,02
57,22
-0,66%
-0,38
18:38:09
Boston Scientific Corp. US1011371077 41,28
39,11
39,16
-5,26%
-2,17
18:00:34
Bristol-Myers Squibb Co. US1101221083 57,51
55,77
56,22
-3,03%
-1,74
17:26:16
Broadcom US11135F1012 311,75
315,40
315,90
1,17%
3,65
18:38:44
Broadridge Financial Solutions IncShs US11133T1034 148,40
145,70
145,00
-1,82%
-2,70
16:05:06
Brown-Forman Corp. (B) US1156372096 22,40
23,14
23,23
3,30%
0,74
18:38:09
C.H. Robinson Worldwide Inc. US12541W2098 126,60
130,00
130,55
2,69%
3,40
18:38:07
Cadence Design Systems Inc. US1273871087 253,05
253,75
250,90
0,28%
0,70
07:36:08
Capital One Financial Corp. US14040H1059 185,95
185,15
185,90
-0,43%
-0,80
18:38:50
Cardinal Health Inc. US14149Y1082 214,20
210,00
207,80
-1,96%
-4,20
15:30:36
CarMax Inc. US1431301027 54,82
51,94
52,46
-5,25%
-2,88
18:37:54
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 52,16
50,78
51,24
-2,65%
-1,38
14:18:37
Carvana Co Registered Shs -A- US1468691027 63,34
64,36
64,52
1,61%
1,02
18:39:10
Casey's General Stores Inc US1475281036 639,80
640,40
648,00
0,09%
0,60
18:38:47
Caterpillar Inc. US1491231015 699,20
711,00
710,80
1,69%
11,80
18:31:24
CBOE Holdings Inc US12503M1080 259,00
252,40
253,20
-2,55%
-6,60
18:37:53
CBRE Group Inc. (A) US12504L1098 126,00
123,30
123,70
-2,14%
-2,70
18:38:49
CDW Corp (New) US12514G1085 129,45
124,40
125,00
-3,90%
-5,05
18:38:56
Cencora US03073E1055 282,60
281,50
282,00
-0,39%
-1,10
07:30:31
Centene Corp. US15135B1017 57,36
58,00
56,50
1,12%
0,64
11:11:38
CenterPoint Energy Inc. US15189T1079 33,98
34,50
34,57
1,53%
0,52
18:36:55
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 114,90
114,85
115,35
-0,04%
-0,05
18:39:04
Charles River Laboratories International Inc. US1598641074 247,40
245,00
245,00
-0,97%
-2,40
18:00:08
Charles Schwab US8085131055 93,46
93,74
93,42
0,30%
0,28
15:54:11
Charter Inc (A) (Charter Communications) US16119P1084 131,20
126,06
125,96
-3,92%
-5,14
17:03:56
Chevron Corp. US1667641005 178,90
181,90
180,86
1,68%
3,00
14:06:46
Chipotle Mexican Grill Inc. US1696561059 31,90
31,90
31,95
0,00%
0,00
18:39:01
Chubb Ltd CH0044328745 287,40
291,20
292,50
1,32%
3,80
17:07:41
Church & Dwight Co. Inc. US1713401024 84,12
83,50
83,70
-0,74%
-0,62
13:37:34
Cincinnati Financial Corp. US1720621010 146,20
145,90
146,45
-0,21%
-0,30
18:39:05
Cintas Corp. US1729081059 170,70
171,62
172,32
0,54%
0,92
07:30:31
Cisco Inc. US17275R1023 93,71
93,63
93,74
-0,09%
-0,08
18:25:04
Citigroup Inc. US1729674242 118,26
118,14
118,46
-0,10%
-0,12
12:20:23
Citizens Financial Group Inc US1746101054 60,28
60,48
60,62
0,33%
0,20
18:39:02
Clorox US1890541097 79,86
80,02
80,40
0,20%
0,16
18:39:10
CME Group Inc (A) US12572Q1058 242,75
238,55
240,35
-1,73%
-4,20
14:18:01
CMS Energy Corp. US1258961002 59,50
59,38
59,50
-0,20%
-0,12
18:39:09
Coca-Cola Co. US1912161007 75,91
75,80
76,04
-0,14%
-0,11
16:58:56
Cognizant Corp. US1924461023 52,95
52,93
51,26
-0,04%
-0,02
15:30:37
Coherent Corp. US19247G1076 247,00
266,60
265,90
7,94%
19,60
17:47:53
Coinbase US19260Q1076 156,86
155,88
156,30
-0,62%
-0,98
17:20:12
Colgate-Palmolive Co. US1941621039 75,80
76,06
76,16
0,34%
0,26
18:39:00
Comcast Corp. (Class A) US20030N1019 22,61
22,45
22,54
-0,71%
-0,16
17:27:15
Comfort Systems USA IncShs US1999081045 1 427,00
1 400,00
1 420,00
-1,89%
-27,00
14:11:23
ConAgra Foods Inc. US2058871029 13,25
13,18
13,14
-0,53%
-0,07
11:16:29
ConocoPhillips US20825C1045 117,60
117,64
115,86
0,03%
0,04
13:50:42
Consolidated Edison Inc. US2091151041 92,12
93,36
93,60
1,35%
1,24
18:39:06
Constellation Brands Inc (A) US21036P1084 110,00
106,50
107,00
-3,18%
-3,50
18:38:18
Copart Inc. US2172041061 28,82
28,35
28,04
-1,65%
-0,48
16:15:30
Corning Inc. US2193501051 135,22
144,94
144,54
7,19%
9,72
17:41:18
Corteva Inc Registered Shs When Issued US22052L1044 75,98
73,10
73,36
-3,79%
-2,88
18:39:11
CoStar Group Inc. US22160N1090 26,57
26,01
25,79
-2,11%
-0,56
15:31:48
Costco Wholesale Corp. US22160K1051 788,20
781,50
782,20
-0,85%
-6,70
18:39:09
CRH plc IE0001827041 79,94
79,34
79,52
-0,75%
-0,60
18:39:00
Crown Castle Corp US22822V1017 64,50
66,00
66,50
2,33%
1,50
18:36:37
CSX Corp. US1264081035 42,06
42,47
42,55
0,97%
0,41
18:39:10
Cummins Inc. US2310211063 481,70
492,10
487,10
2,16%
10,40
12:21:01
CVS Health Corp US1266501006 82,84
82,58
82,70
-0,31%
-0,26
18:39:09
D.R. Horton Inc. US23331A1097 121,95
119,95
120,35
-1,64%
-2,00
16:45:18
Danaher Corp. US2358511028 176,50
177,80
177,90
0,74%
1,30
16:19:02
Darden Restaurants Inc. US2371941053 185,80
185,00
185,70
-0,43%
-0,80
18:38:43
Datadog Inc Registered Shs -A- US23804L1035 182,60
177,80
179,20
-2,63%
-4,80
16:26:36
DaVita Inc Registered Shs US23918K1088 156,85
156,75
157,30
-0,06%
-0,10
18:39:10
Deckers Outdoor Corp. US2435371073 73,64
71,92
71,82
-2,34%
-1,72
18:28:17
Deere & Co. (John Deere) US2441991054 602,20
592,40
590,20
-1,63%
-9,80
16:18:53
Dell Technologies US24703L2025 455,05
456,60
455,25
0,34%
1,55
17:20:08
Delta Air Lines Inc. US2473617023 68,88
68,36
68,66
-0,75%
-0,52
15:05:16
DENTSPLY SIRONA Inc US24906P1093 9,65
9,44
9,48
-2,18%
-0,21
18:38:04
Devon Energy Corp. US25179M1036 42,11
41,53
41,61
-1,38%
-0,58
18:39:10
DexCom Inc. US2521311074 73,80
74,40
73,00
0,81%
0,60
15:28:29
Diamondback Energy Inc US25278X1090 171,54
171,56
171,96
0,01%
0,02
18:39:08
Digital Realty Trust Inc. US2538681030 161,30
164,60
165,00
2,05%
3,30
18:38:17
Dollar General Corporation US2566771059 113,80
109,60
110,00
-3,69%
-4,20
18:39:10
Dollar Tree Inc US2567461080 112,20
111,78
107,44
-0,37%
-0,42
15:30:43
Dominion Energy Inc. US25746U1097 56,44
57,04
57,12
1,06%
0,60
18:39:10
Domino's Pizza Inc. US25754A2015 290,00
294,00
292,00
1,38%
4,00
16:01:14
DoorDash US25809K1051 179,18
171,64
173,24
-4,21%
-7,54
17:29:58
Dover Corp. US2600031080 165,40
167,05
167,55
1,00%
1,65
18:38:09
Dow Inc US2605571031 25,76
25,45
25,56
-1,20%
-0,31
18:39:11
DTE Energy Co. US2333311072 116,10
118,15
118,60
1,77%
2,05
18:38:46
Duke Energy Corp US26441C2044 103,70
104,15
104,40
0,43%
0,45
18:38:31
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,88
9,49
9,53
-3,95%
-0,39
18:38:35
Eastman Chemical Company US2774321002 60,38
60,04
60,30
-0,56%
-0,34
18:39:06
Eaton Corporation Public Limited Company IE00B8KQN827 365,90
366,70
368,00
0,22%
0,80
18:39:10
eBay Inc. US2786421030 88,66
86,50
87,74
-2,44%
-2,16
17:12:56
EchoStar Corp (A) US2787681061 74,78
80,23
80,60
7,29%
5,45
18:39:11
Ecolab Inc. US2788651006 238,50
238,00
238,70
-0,21%
-0,50
18:39:10
Edison International US2810201077 48,51
50,78
50,96
4,68%
2,27
18:38:48
Edwards Lifesciences Corp. US28176E1082 76,60
76,44
74,86
-0,21%
-0,16
15:30:53
Elevance Health Inc Registered Shs US0367521038 345,70
344,50
345,70
-0,35%
-1,20
18:39:11
Eli Lilly US5324571083 983,60
964,90
971,00
-1,90%
-18,70
17:55:38
EMCOR Group Inc. US29084Q1004 659,40
661,80
664,40
0,36%
2,40
18:37:42
Emerson Electric Co. US2910111044 132,30
131,30
131,70
-0,76%
-1,00
18:39:10
Entergy Corp. US29364G1031 91,54
93,02
93,98
1,62%
1,48
18:38:40
EOG Resources Inc. US26875P1012 126,65
125,85
125,40
-0,63%
-0,80
14:58:23
Equifax Inc. US2944291051 151,05
147,75
148,25
-2,18%
-3,30
18:38:28
Equinix Inc US29444U7000 877,40
893,00
905,40
1,78%
15,60
16:16:15
Equity Residential US29476L1070 55,38
56,46
57,00
1,95%
1,08
18:39:06
Erie Indemnity Co. US29530P1021 214,00
212,00
214,00
-0,93%
-2,00
18:38:59
Essex Property Trust US2971781057 238,40
239,60
240,40
0,50%
1,20
18:36:55
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 88,60
86,84
87,16
-1,99%
-1,76
18:39:08
Everest Reinsurance Group Ltd. BMG3223R1088 322,40
320,40
322,00
-0,62%
-2,00
18:38:59
Evergy Inc Registered Shs US30034W1062 70,00
70,50
71,00
0,71%
0,50
18:36:57
Eversource Energy US30040W1080 60,50
61,50
62,00
1,65%
1,00
18:38:56
Exelon Corp. US30161N1019 37,43
37,91
38,06
1,27%
0,48
18:39:10
Expand Energy US1651677353 84,82
85,00
84,56
0,21%
0,18
08:24:58
Expedia Inc. US30212P3038 256,30
243,70
242,15
-4,92%
-12,60
15:42:10
Expeditors International of Washington Inc. US3021301094 161,90
160,90
161,55
-0,62%
-1,00
18:38:53
Extra Space Storage Inc. US30225T1025 118,15
119,80
120,85
1,40%
1,65
18:38:22
F5 Networks Inc. US3156161024 338,70
333,70
335,00
-1,48%
-5,00
18:39:04
Fastenal Co. US3119001044 42,44
42,61
42,54
0,40%
0,17
08:02:49
FedEx Corp. US31428X1063 274,80
272,20
272,90
-0,95%
-2,60
18:38:52
Ferguson Enterprises Inc Registered Shs US31488V1070 192,85
196,60
197,85
1,94%
3,75
11:24:10
Fidelity National Information Services IncShs US31620M1062 35,74
34,03
34,09
-4,78%
-1,71
18:39:01
Fifth Third Bancorp US3167731005 46,48
46,97
47,12
1,05%
0,49
18:39:10
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,69
40,04
40,45
-1,60%
-0,65
18:38:00
Fiserv Inc. US3377381088 44,85
44,00
44,00
-1,90%
-0,85
17:21:34
Flex Ltd Registered Shs SG9999000020 93,09
96,27
97,56
3,42%
3,18
10:47:33
Ford Motor Co. US3453708600 12,51
12,22
12,26
-2,28%
-0,29
18:38:47
Fortinet Inc US34959E1091 135,82
133,10
133,74
-2,00%
-2,72
17:54:45
Fortive Corp When Issued US34959J1088 48,77
48,55
48,69
-0,45%
-0,22
18:39:10
Fortune Brands Home & Security Inc. US34964C1062 36,60
36,40
36,60
-0,55%
-0,20
18:38:17
Fox Corp (ex 21st Century Fox) US35137L1052 55,86
55,62
55,84
-0,43%
-0,24
18:39:09
Fox Corp B US35137L2043 49,80
49,60
49,80
-0,40%
-0,20
18:37:26
Franklin Resources Inc. US3546131018 29,51
29,88
29,96
1,25%
0,37
18:38:12
Freeport-McMoRan Inc US35671D8570 63,86
66,17
66,09
3,62%
2,31
18:16:23
Gap Inc. US3647601083 18,95
19,16
19,22
1,11%
0,21
18:36:35
Garmin Ltd. CH0114405324 243,20
244,70
241,20
0,62%
1,50
15:10:07
Gartner Inc. US3666511072 160,05
154,60
150,60
-3,41%
-5,45
15:58:08
GE Aerospace (ex General Electric) US3696043013 289,30
291,10
291,35
0,62%
1,80
14:07:23
GE HealthCare Technologies US36266G1076 59,06
57,92
58,08
-1,93%
-1,14
18:39:11
Generac Holdings Inc US3687361044 159,65
163,05
163,75
2,13%
3,40
18:38:38
General Dynamics Corp. US3695501086 309,50
305,90
306,50
-1,16%
-3,60
18:38:03
General Mills Inc. US3703341046 33,50
32,04
31,94
-4,36%
-1,46
17:46:03
General Motors US37045V1008 75,31
73,92
74,09
-1,85%
-1,39
18:39:02
Genuine Parts Co. US3724601055 117,90
115,05
115,50
-2,42%
-2,85
18:38:33
Gilead Sciences Inc. US3755581036 129,22
125,50
126,00
-2,88%
-3,72
17:18:34
Global Payments Inc. US37940X1028 79,20
79,00
77,80
-0,25%
-0,20
08:43:11
Globe Life Inc US37959E1029 146,40
146,30
146,90
-0,07%
-0,10
18:38:15
Goldman Sachs US38141G1040 890,20
886,60
893,60
-0,40%
-3,60
09:07:01
Grainger Inc., W.W. US3848021040 1 126,00
1 098,00
1 100,00
-2,49%
-28,00
18:37:41
Halliburton Co. US4062161017 31,79
32,20
31,66
1,29%
0,41
16:01:23
Hartford Financial Services Group Inc. US4165151048 118,15
117,55
117,95
-0,51%
-0,60
18:39:10
Hasbro Inc. US4180561072 79,44
77,74
78,04
-2,14%
-1,70
18:39:02
HCA Holdings Inc. US40412C1018 344,40
344,00
345,10
-0,12%
-0,40
18:38:27
Healthpeak Properties Inc Registered Shs US42250P1030 17,72
17,60
17,70
-0,71%
-0,13
18:39:11
Henry Schein Inc. US8064071025 77,00
76,50
77,00
-0,65%
-0,50
18:36:19
Hershey Co US4278661081 147,35
149,15
149,65
1,22%
1,80
18:39:10
Hewlett Packard Enterprise Co. US42824C1099 44,83
47,00
47,08
4,84%
2,17
16:29:11
Hilton Worldwide Holdings Inc US43300A2033 267,20
264,30
265,00
-1,09%
-2,90
18:39:10
Home Depot US4370761029 274,40
271,25
271,75
-1,15%
-3,15
18:39:11
Honeywell Aerospace US43849R1059 137,10
135,14
135,86
-1,43%
-1,96
17:46:23
Honeywell Technologies US4385162056 177,80
178,06
179,60
0,15%
0,26
11:32:18
Hormel Foods Corp. US4404521001 18,86
18,22
18,25
-3,39%
-0,64
17:17:01
Host Hotels & Resorts Inc. US44107P1049 18,75
18,89
18,97
0,75%
0,14
18:38:31
Howmet Aerospace US4432011082 220,10
208,90
207,10
-5,09%
-11,20
15:49:40
HP Inc (ex Hewlett-Packard) US40434L1052 27,97
26,60
26,80
-4,90%
-1,37
17:52:27
Humana Inc. US4448591028 338,00
348,00
350,00
2,96%
10,00
18:39:02
Huntington Bancshares Inc. US4461501045 14,52
14,46
14,55
-0,45%
-0,07
18:39:10
Huntington Ingalls Industries Inc. US4464131063 245,80
247,80
248,70
0,81%
2,00
18:37:27
IBM Corp. (International Business Machines) US4592001014 200,85
199,12
199,36
-0,86%
-1,73
18:22:26
IDEX Corp. US45167R1041 192,30
193,50
193,90
0,62%
1,20
18:38:24
IDEXX Laboratories US45168D1046 456,60
452,00
453,50
-1,01%
-4,60
18:39:10
Illinois Tool Works Inc. US4523081093 233,70
230,30
231,00
-1,45%
-3,40
18:38:30
Illumina Inc. US4523271090 185,32
190,10
184,70
2,58%
4,78
13:22:08
Incyte Corp. US45337C1027 109,45
107,75
108,10
-1,55%
-1,70
18:39:07
Ingersoll Rand Inc Registered Shs US45687V1061 65,16
64,76
64,98
-0,61%
-0,40
18:38:39
Intel Corp. US4581401001 83,41
90,22
90,11
8,16%
6,81
18:36:06
Interactive Brokers Group Inc US45841N1072 79,69
79,73
79,14
0,05%
0,04
12:34:20
IntercontinentalExchange Group Inc US45866F1049 137,15
136,60
137,00
-0,40%
-0,55
15:38:00
International Flavors & Fragrances Inc. US4595061015 73,90
73,50
73,70
-0,54%
-0,40
18:38:55
International Paper Co. US4601461035 32,20
31,80
32,00
-1,24%
-0,40
18:39:04
Intuit Inc. US4612021034 281,80
272,55
270,15
-3,28%
-9,25
16:08:37
Intuitive Surgical Inc US46120E6023 319,00
300,00
301,75
-5,96%
-19,00
17:59:59
Invesco Ltd BMG491BT1088 28,38
28,28
28,33
-0,35%
-0,10
09:30:03
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,40
24,60
0,83%
0,20
18:36:33
IPG Photonics CorpShs US44980X1090 66,34
68,58
69,02
3,38%
2,24
18:38:54
IQVIA Holdings Inc Registered Shs US46266C1053 232,20
226,20
227,80
-2,58%
-6,00
15:59:24
Iron Mountain Inc US46284V1017 100,85
99,70
102,20
-1,14%
-1,15
13:16:37
J. M. Smucker Co. US8326964058 107,90
108,70
106,85
0,74%
0,80
09:38:05
J.B. Hunt Transportation Services Inc. US4456581077 232,20
235,40
236,30
1,38%
3,20
18:39:08
Jack Henry & Associates Inc. (JHA) US4262811015 141,95
138,25
138,80
-2,61%
-3,70
18:38:44
Johnson & Johnson US4781601046 235,65
230,65
231,80
-2,12%
-5,00
17:40:08
Johnson Controls International PLC IE00BY7QL619 124,15
125,30
125,65
0,93%
1,15
18:38:50
JPMorgan Chase & Co. US46625H1005 309,00
305,05
306,15
-1,28%
-3,95
16:39:48
KeyCorp US4932671088 18,85
18,81
18,93
-0,19%
-0,04
18:39:10
Keysight Technologies Inc US49338L1035 280,90
283,20
284,15
0,82%
2,30
18:39:10
Kimberly-Clark Corp. US4943681035 90,61
90,22
88,85
-0,43%
-0,39
14:44:40
Kimco Realty Corp. US49446R1095 19,90
20,40
20,60
2,51%
0,50
18:36:30
Kinder Morgan Inc (P) US49456B1017 26,85
27,28
27,39
1,60%
0,43
18:39:10
KLA US4824801009 161,96
162,36
161,42
0,25%
0,40
15:49:21
Kraft Heinz Company US5007541064 21,50
21,00
21,42
-2,30%
-0,50
15:50:37
Kroger US5010441013 49,99
48,97
49,07
-2,05%
-1,03
18:38:14
L3Harris Technologies US5024311095 220,00
219,00
219,50
-0,45%
-1,00
18:38:00
Lam Research Corp. US5128073062 264,95
275,50
274,00
3,98%
10,55
18:24:07
Las Vegas Sands Corp. US5178341070 37,92
37,93
38,07
0,03%
0,01
18:39:08
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 113,35
111,50
111,80
-1,63%
-1,85
18:37:54
Lennar Corp. US5260571048 70,80
70,56
70,24
-0,34%
-0,24
15:31:35
Linde plc IE000S9YS762 412,00
403,60
401,60
-2,04%
-8,40
17:50:30
Live Nation Entertainment IncShs US5380341090 147,25
146,60
147,25
-0,44%
-0,65
18:39:11
Lockheed Martin Corp. US5398301094 450,90
463,50
463,50
2,79%
12,60
18:23:49
Loews Corp. US5404241086 92,96
93,10
93,64
0,15%
0,14
18:39:10
Lowe's Companies Inc. US5486611073 175,90
176,10
173,95
0,11%
0,20
12:43:11
Lumen Technologies Inc Registered Shs US5502411037 5,81
5,75
5,77
-1,03%
-0,06
16:01:42
Lumentum Holdings Inc US55024U1097 764,80
854,40
855,00
11,72%
89,60
18:38:57
Lyondellbasell Industries N.V. NL0009434992 54,12
55,54
55,72
2,62%
1,42
18:38:30
M&T Bank Corp. US55261F1049 207,30
206,90
207,70
-0,19%
-0,40
18:36:19
Marathon Petroleum Corporation US56585A1025 337,90
341,50
342,00
1,07%
3,60
11:05:04
Marriott Inc. US5719032022 287,55
286,15
285,40
-0,49%
-1,40
10:58:29
Marsh & McLennan Cos. Inc. US5717481023 158,95
155,75
156,30
-2,01%
-3,20
18:38:58
Martin Marietta Materials Inc. US5732841060 445,00
441,60
442,40
-0,76%
-3,40
18:38:00
Marvell Technology US5738741041 192,50
195,02
196,88
1,31%
2,52
16:43:21
Masco Corp. US5745991068 62,00
61,00
61,50
-1,61%
-1,00
18:37:38
MasterCard Inc. US57636Q1040 496,10
493,40
489,90
-0,54%
-2,70
15:54:09
McCormick & Co. Inc. US5797802064 44,60
44,59
44,53
-0,02%
-0,01
18:10:26
McDonald's Corp. US5801351017 221,10
220,20
220,40
-0,41%
-0,90
16:41:45
McKesson Corp. US58155Q1031 784,40
773,60
776,00
-1,38%
-10,80
18:39:10
Medtronic PLC IE00BTN1Y115 81,62
80,24
79,80
-1,69%
-1,38
07:30:30
Merck Co. US58933Y1055 127,52
127,76
128,02
0,19%
0,24
18:39:10
Meta Platforms (ex Facebook) US30303M1027 525,60
529,50
531,10
0,74%
3,90
18:20:40
MetLife Inc. US59156R1086 83,04
82,54
82,80
-0,60%
-0,50
18:39:06
Mettler-Toledo International Inc. US5926881054 1 146,00
1 146,00
1 150,00
0,00%
0,00
18:38:19
MGM Resorts International US5529531015 35,17
35,30
35,38
0,37%
0,13
18:38:19
Microchip Technology Inc. US5950171042 63,85
64,39
63,56
0,85%
0,54
07:55:09
Micron Technology Inc. US5951121038 893,60
879,30
878,90
-1,60%
-14,30
18:36:50
Microsoft Corp. US5949181045 427,60
423,95
422,95
-0,85%
0,00
17:42:40
Mid-America Apartment Communities IncShs US59522J1034 109,45
110,45
110,85
0,91%
1,00
18:39:10
Moderna Inc US60770K1079 123,52
124,48
124,32
0,78%
0,96
18:18:46
Molson Coors Brewing Company (MCBC) US60871R2094 34,70
34,51
34,20
-0,55%
-0,19
17:27:23
Mondelez US6092071058 52,32
52,90
52,99
1,11%
0,58
18:39:10
Monolithic Power Systems Inc. US6098391054 1 056,00
1 049,00
1 051,50
-0,66%
-7,00
18:37:46
Monster Beverage Corp US61174X1090 37,73
37,42
37,10
-0,82%
-0,31
09:29:48
Moody's Corp. US6153691059 422,00
415,00
416,00
-1,66%
-7,00
18:37:24
Morgan Stanley US6174464486 184,00
187,35
187,45
1,82%
3,35
18:15:51
Motorola Solutions Inc. US6200763075 401,30
397,10
398,20
-1,05%
-4,20
18:39:10
MSCI US55354G1004 495,80
482,10
478,90
-2,76%
-13,70
16:02:54
Nasdaq Inc US6311031081 84,60
82,00
82,30
-3,07%
-2,60
15:56:51
NetApp Inc. US64110D1046 158,90
159,46
160,12
0,35%
0,56
18:39:10
Netflix Inc. US64110L1061 67,53
65,79
65,82
-2,58%
-1,74
17:23:17
Newmont Corporation US6516391066 107,70
111,48
110,60
3,51%
3,78
17:29:06
News Corp (B) US65249B2088 29,00
28,40
28,60
-2,07%
-0,60
18:36:52
News Corp LLC US65249B1098 25,60
25,20
25,40
-1,56%
-0,40
18:37:09
NextEra Energy Inc US65339F1012 72,33
72,38
72,23
0,07%
0,05
12:05:44
Nike Inc. US6541061031 32,89
32,89
32,89
0,00%
0,00
18:37:38
Nisource Inc. US65473P1057 35,71
35,77
36,24
0,17%
0,06
07:32:35
Norfolk Southern Corp. US6558441084 280,80
282,80
283,70
0,71%
2,00
18:38:57
Northern Trust Corp. US6658591044 158,75
159,30
159,85
0,35%
0,55
18:39:03
Northrop Grumman Corp. US6668071029 442,10
443,10
444,20
0,23%
1,00
18:38:28
NortonLifeLock US6687711084 26,16
26,39
25,56
0,88%
0,23
14:37:27
Norwegian Cruise Line Ltd BMG667211046 13,57
13,35
13,40
-1,58%
-0,21
18:38:49
NOV Inc Registered Shs US62955J1034 18,20
18,40
18,50
1,10%
0,20
18:38:47
NRG Energy Inc. US6293775085 104,05
102,60
102,95
-1,39%
-1,45
18:39:10
Nucor Corp. US6703461052 222,70
219,90
220,90
-1,26%
-2,80
18:38:57
NVIDIA Corp. US67066G1040 198,44
194,22
194,54
-2,13%
-4,22
18:32:30
NVR Inc. US62944T1051 5 410,00
5 250,00
5 275,00
-2,96%
-160,00
18:39:00
NXP Semiconductors N.V. NL0009538784 198,60
197,08
193,94
-0,77%
-1,52
15:31:34
O Reilly Automotive Inc US67103H1077 74,54
73,85
74,05
-0,93%
-0,69
18:39:10
Occidental Petroleum Corp. US6745991058 51,65
52,69
52,15
2,01%
1,04
13:58:47
Old Dominion Freight Line Inc. US6795801009 159,94
160,50
161,06
0,35%
0,56
18:38:37
Omnicom Group Inc. US6819191064 70,10
70,80
70,06
1,00%
0,70
11:15:56
ONEOK Inc (New) US6826801036 82,02
83,22
83,46
1,46%
1,20
18:38:35
Oracle Corp. US68389X1054 138,98
141,06
140,16
1,50%
2,08
17:37:52
Organon & Company US68622V1061 11,71
11,83
11,88
1,07%
0,13
18:27:26
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,96
60,56
60,74
-2,26%
-1,40
18:38:58
Paccar Inc. US6937181088 106,36
105,74
105,90
-0,58%
-0,62
18:39:06
Packaging Corp. of America US6951561090 202,10
202,50
203,30
0,20%
0,40
18:39:11
Palantir US69608A1088 149,10
147,70
147,32
-0,94%
-1,40
17:45:51
Palo Alto Networks Inc US6974351057 285,95
287,50
288,55
0,54%
1,55
17:54:26
Parker Hannifin Corp. US7010941042 839,00
825,00
827,40
-1,67%
-14,00
18:39:10
Paychex Inc. US7043261079 104,42
100,36
100,46
-3,89%
-4,06
18:39:04
PayPal Inc US70450Y1038 46,59
46,00
45,90
-1,26%
-0,59
16:35:23
Pentair PLC IE00BLS09M33 51,76
50,70
50,84
-2,05%
-1,06
18:38:32
PepsiCo Inc. US7134481081 119,16
119,06
119,16
-0,08%
-0,10
16:14:04
PerkinElmer Inc. US7140461093 110,75
109,90
110,45
-0,77%
-0,85
18:38:55
Perrigo Company PLC IE00BGH1M568 12,71
12,48
12,52
-1,81%
-0,23
18:39:03
Pfizer Inc. US7170811035 24,31
24,00
24,08
-1,25%
-0,31
17:53:20
Philip Morris Inc. US7181721090 155,74
159,70
160,80
2,54%
3,96
18:13:05
Phillips 66 US7185461040 220,80
222,80
223,40
0,91%
2,00
13:43:22
Pinnacle West Capital Corp. US7234841010 83,22
84,06
84,96
1,01%
0,84
18:38:32
PNC Financial Services Group Inc. US6934751057 208,00
208,00
210,00
0,00%
0,00
11:43:31
PPG Industries Inc. US6935061076 95,90
94,16
95,16
-1,81%
-1,74
18:38:13
PPL Corp. US69351T1060 29,95
30,40
30,50
1,50%
0,45
18:39:10
Principal Financial Group Inc. US74251V1026 98,50
100,00
100,00
1,52%
1,50
15:46:15
Procter & Gamble Co. US7427181091 126,48
125,64
124,98
-0,66%
-0,84
12:04:15
Progressive Corp. US7433151039 187,00
185,35
186,10
-0,88%
-1,65
18:39:10
Prologis Inc. US74340W1036 117,30
119,05
119,45
1,49%
1,75
18:38:53
Prudential Financial Inc. US7443201022 104,20
103,60
103,95
-0,58%
-0,60
18:39:10
PTC Inc US69370C1009 120,00
114,00
115,00
-5,00%
-6,00
18:36:50
Public Service Enterprise Group Inc. US7445731067 62,90
63,84
64,12
1,49%
0,94
18:38:31
Public Storage US74460D1090 256,40
259,80
260,70
1,33%
3,40
18:38:27
PulteGroup Inc US7458671010 105,70
104,45
104,70
-1,18%
-1,25
18:36:37
Qorvo Inc US74736K1016 88,28
88,28
88,66
0,00%
0,00
18:39:07
QUALCOMM Inc. US7475251036 147,40
150,70
150,68
2,24%
3,30
17:59:13
Quanta Services Inc. US74762E1029 538,40
552,00
554,00
2,53%
13,60
18:38:48
Quest Diagnostics Inc. US74834L1008 202,40
203,70
204,10
0,64%
1,30
18:38:35
Ralph Lauren Corp (A) US7512121010 299,60
301,60
302,60
0,67%
2,00
18:39:10
Raymond James Financial Inc. US7547301090 152,60
152,80
153,45
0,13%
0,20
18:39:10
Raytheon Technologies Corp US75513E1010 171,80
171,45
171,40
-0,20%
-0,35
13:16:16
Realty Income Corp. US7561091049 53,00
52,70
52,75
-0,57%
-0,30
15:35:11
Reddit US75734B1008 131,00
134,00
133,00
2,29%
3,00
15:41:37
Regency Centers Corp. US7588491032 64,00
65,00
65,50
1,56%
1,00
18:36:22
Regeneron Pharmaceuticals Inc. US75886F1075 710,40
696,70
698,20
-1,93%
-13,70
18:39:11
Regions Financial Corp. US7591EP1005 26,01
26,00
26,06
-0,04%
-0,01
18:39:10
Republic Services Inc. US7607591002 190,50
190,25
190,70
-0,13%
-0,25
18:39:08
ResMed Inc. US7611521078 195,25
194,30
190,80
-0,49%
-0,95
15:55:14
Robert Half US7703231032 35,72
34,56
34,77
-3,25%
-1,16
18:39:10
Robinhood US7707001027 106,16
103,92
104,30
-2,11%
-2,24
18:11:17
Rockwell Automation Inc. US7739031091 372,80
369,50
370,80
-0,89%
-3,30
18:38:48
Rollins IncShs US7757111049 31,00
30,15
30,33
-2,74%
-0,85
18:02:48
Roper Technolgies Inc. US7766961061 346,90
339,50
340,40
-2,13%
-7,40
18:39:10
Ross Stores Inc. US7782961038 198,10
195,38
195,94
-1,37%
-2,72
18:19:16
Royal Caribbean Cruises Ltd. LR0008862868 229,10
228,50
228,90
-0,26%
-0,60
18:38:48
S&P Global Inc US78409V1044 384,90
376,40
372,60
-2,21%
-8,50
15:54:44
Salesforce US79466L3024 219,50
215,15
213,60
-1,98%
-4,35
17:31:59
Sandisk Corp US80004C2008 1 530,00
1 550,00
1 550,00
1,31%
20,00
18:17:56
SBA Communications REIT (A) US78410G1040 161,00
165,00
166,00
2,48%
4,00
18:38:51
Schlumberger N.V. (Ltd.) AN8068571086 49,40
49,53
49,57
0,25%
0,13
18:39:07
Seagate Technology IE00BKVD2N49 728,00
756,00
772,00
3,85%
28,00
16:24:25
Sempra US8168511090 72,02
73,44
73,70
1,97%
1,42
18:38:55
ServiceNow Inc US81762P1021 119,05
115,15
115,40
-3,28%
-3,90
18:30:30
Sherwin-Williams Co. US8243481061 284,60
280,40
280,80
-1,48%
-4,20
18:38:27
Simon Property Group Inc. US8288061091 178,30
180,75
181,35
1,37%
2,45
18:38:17
Skyworks Solutions Inc. US83088M1027 63,29
63,63
63,85
0,54%
0,34
18:39:07
Snap-On Inc. US8330341012 327,00
326,60
328,00
-0,12%
-0,40
18:38:16
Southern Co. US8425871071 75,60
76,38
76,46
1,03%
0,78
18:39:06
Southwest Airlines Co. US8447411088 34,48
33,64
33,75
-2,44%
-0,84
18:38:01
Stanley Black & Decker Inc US8545021011 82,66
82,24
81,20
-0,51%
-0,42
13:14:16
Starbucks Corp. US8552441094 89,31
88,48
88,35
-0,93%
-0,83
17:35:36
State Street Corp. US8574771031 166,25
166,15
166,70
-0,06%
-0,10
18:39:05
STERIS PLC Registered Shs IE00BFY8C754 188,40
187,20
191,30
-0,64%
-1,20
18:39:07
Stryker Corp. US8636671013 260,60
238,00
242,40
-8,67%
-22,60
17:44:19
Super Micro Computer Inc US86800U3023 33,96
35,54
35,10
4,65%
1,58
17:28:08
Synchrony Financial US87165B1035 68,30
68,04
68,20
-0,38%
-0,26
18:38:48
Synopsys Inc. US8716071076 338,50
345,50
345,00
2,07%
7,00
13:39:16
Sysco Corp. US8718291078 69,14
68,62
68,96
-0,75%
-0,52
18:39:10
T. Rowe Price Group Inc. US74144T1088 94,67
94,64
94,86
-0,03%
-0,03
18:38:38
Take Two US8740541094 190,50
183,90
184,30
-3,46%
-6,60
18:23:26
Tapestry US8760301072 104,55
101,55
101,95
-2,87%
-3,00
18:38:33
Target Corp. US87612E1064 142,00
140,40
140,60
-1,13%
-1,60
15:32:13
TE Connectivity Ltd. IE000IVNQZ81 181,00
179,00
180,00
-1,10%
-2,00
18:38:14
Teledyne Technologies Inc. US8793601050 523,50
520,50
521,50
-0,57%
-3,00
18:38:38
Teradyne Inc. US8807701029 311,90
322,90
320,35
3,53%
11,00
16:01:13
Tesla US88160R1014 307,65
316,20
317,55
2,78%
8,55
18:16:09
Texas Instruments Inc. (TI) US8825081040 223,10
224,10
221,40
0,45%
1,00
15:49:53
Texas Pacific Land Corp Registered Shs US88262P1021 309,00
322,40
323,80
4,34%
13,40
18:38:09
Textron Inc. US8832031012 67,52
67,94
68,16
0,62%
0,42
18:39:10
The Cigna Group Registered Shs US1255231003 244,30
237,50
238,30
-2,78%
-6,80
18:38:13
The Mosaic Co US61945C1036 22,10
22,56
22,62
2,08%
0,46
18:38:32
The Trade Desk Inc (A) US88339J1051 12,29
12,05
12,14
-1,95%
-0,24
18:14:18
Thermo Fisher Scientific Inc US8835561023 520,20
521,80
523,00
0,31%
1,60
18:38:55
TJX Cos. Inc. US8725401090 113,00
112,00
112,00
-0,88%
-1,00
16:28:18
T-Mobile US US8725901040 156,84
156,32
155,44
-0,33%
-0,52
16:29:58
Tractor Supply Co. US8923561067 30,42
30,44
30,43
0,08%
0,03
18:00:20
Trane Technologies PLC IE00BK9ZQ967 382,60
384,60
385,80
0,52%
2,00
18:39:10
TransDigm Group IncShs US8936411003 984,00
1 003,00
991,00
1,93%
19,00
11:49:40
Travelers Inc (Travelers Companies) US89417E1091 314,20
315,40
315,80
0,38%
1,20
18:39:03
Trimble Navigation US8962391004 51,14
49,77
50,04
-2,68%
-1,37
18:38:59
Truist Financial Corporation US89832Q1094 43,88
43,94
44,02
0,15%
0,07
18:39:10
Tyler Technologies Inc. US9022521051 310,80
298,20
299,40
-4,05%
-12,60
18:39:02
Tyson Foods Inc. US9024941034 44,38
45,02
44,84
1,44%
0,64
16:45:22
U.S. Bancorp US9029733048 54,70
54,36
54,10
-0,62%
-0,34
12:55:38
Uber US90353T1007 64,71
62,98
63,29
-2,67%
-1,73
17:53:58
UDR Inc US9026531049 31,04
31,14
31,21
0,32%
0,10
18:39:09
Ulta Beauty Inc Registered Shs US90384S3031 483,10
467,40
469,40
-3,25%
-15,70
18:38:52
Under Armour Inc When Issued US9043112062 4,35
4,37
4,30
0,37%
0,02
15:47:36
Under Armour Inc. US9043111072 4,44
4,41
4,39
-0,56%
-0,03
17:02:16
Union Pacific Corp. US9078181081 248,90
249,50
250,30
0,24%
0,60
18:38:49
United Airlines Holdings Inc Registered Shs US9100471096 95,20
94,00
94,20
-1,26%
-1,20
18:36:28
United Parcel Service Inc. (UPS) US9113121068 87,82
86,98
86,94
-0,96%
-0,84
16:20:16
United Rentals Inc. US9113631090 866,00
874,40
877,40
0,97%
8,40
18:39:02
UnitedHealth Inc. US91324P1021 340,60
337,40
343,20
-0,94%
-3,20
15:30:31
Universal Health Services Inc. US9139031002 144,00
143,00
146,00
-0,69%
-1,00
09:36:18
Unum Group US91529Y1064 80,86
81,32
81,62
0,57%
0,46
18:38:30
V.F. Corp. US9182041080 11,36
11,36
11,45
0,00%
0,00
18:36:50
Valero Energy Corp. US91913Y1001 324,10
328,00
329,10
1,20%
3,90
16:00:56
Ventas Inc. US92276F1003 76,48
78,12
78,32
2,14%
1,64
18:39:11
VeriSign Inc. US92343E1029 246,80
241,00
241,60
-2,35%
-5,80
18:38:37
Verisk Analytics Inc (A) US92345Y1064 159,00
152,00
153,00
-4,40%
-7,00
18:37:52
Verizon Inc. US92343V1044 42,95
42,88
43,25
-0,15%
-0,07
10:49:33
Vertex Pharmaceuticals Inc. US92532F1003 463,65
457,50
454,50
-1,33%
-6,15
16:13:46
Vertiv Holdings US92537N1081 243,00
245,75
252,35
1,13%
2,75
14:38:46
Viatris Inc Registered Shs US92556V1061 14,33
14,25
14,31
-0,53%
-0,08
18:39:11
Visa Inc. US92826C8394 323,95
316,35
317,35
-2,35%
-7,60
17:36:54
Vulcan Materials Co. US9291601097 222,00
222,90
223,80
0,41%
0,90
18:38:50
W. R. Berkley Corp. US0844231029 58,66
60,44
60,60
3,03%
1,78
18:39:03
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 241,30
245,10
245,90
1,57%
3,80
18:38:14
Walmart US9311421039 91,99
91,18
91,29
-0,88%
-0,81
16:02:28
Walt Disney US2546871060 90,34
89,89
90,00
-0,50%
-0,45
18:39:11
Waste Management Inc. US94106L1098 188,35
186,70
187,35
-0,88%
-1,65
17:20:12
Waters Corp. US9418481035 342,40
349,40
349,00
2,04%
7,00
08:17:34
WEC Energy Group Inc US92939U1060 91,50
92,00
92,50
0,55%
0,50
18:38:31
Wells Fargo & Co. US9497461015 78,66
76,12
76,30
-3,23%
-2,54
18:39:07
Welltower Inc US95040Q1040 200,80
204,40
205,90
1,79%
3,60
17:13:15
West Pharmaceutical Services Inc. US9553061055 287,30
289,10
290,60
0,63%
1,80
18:36:26
Western Digital Corp. US9581021055 399,35
411,60
412,55
3,07%
12,25
18:39:06
Western Union Company US9598021098 6,21
6,16
6,15
-0,81%
-0,05
16:51:31
Weyerhaeuser Co. US9621661043 19,78
19,68
19,63
-0,53%
-0,11
15:31:28
Williams Companies Inc. US9694571004 63,88
64,42
64,62
0,85%
0,54
16:46:55
Williams-Sonoma Inc. US9699041011 193,30
196,75
197,45
1,78%
3,45
18:38:44
Willis Towers Watson PLC IE00BDB6Q211 285,90
281,30
282,30
-1,61%
-4,60
18:39:01
Wynn Resorts Ltd. US9831341071 78,20
79,23
79,42
1,32%
1,03
18:39:04
Xcel Energy Inc. US98389B1008 64,50
66,00
66,50
2,33%
1,50
18:37:52
Xylem Inc. US98419M1009 92,21
93,79
94,17
1,71%
1,58
16:31:28
YUM! Brands Inc. US9884981013 128,55
128,65
129,10
0,08%
0,10
18:38:28
Zebra Technologies Corp. US9892071054 316,00
301,00
302,00
-4,75%
-15,00
18:37:37
Zimmer Biomet US98956P1021 83,96
80,28
80,40
-4,38%
-3,68
18:39:10
Zoetis Inc (A) US98978V1035 64,78
64,38
64,16
-0,62%
-0,40
16:46:32

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