S&P 500

6 746,79
-83,92
-1,23 %
<
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)

6 746,79
Punkte
Kurszeit
18:49:31
 Vortag*
+/-
-83,92
 %
-1,23 %

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 132,72
133,44
131,64
0,54%
0,72
15:11:52
A.O. Smith Corp. US8318652091 61,90
60,68
60,92
-1,97%
-1,22
18:48:58
Abbott Laboratories US0028241000 95,80
94,18
93,54
-1,69%
-1,62
15:53:19
AbbVie Inc US00287Y1091 199,60
196,80
197,20
-1,40%
-2,80
17:19:31
Accenture plc IE00B4BNMY34 186,70
188,34
185,14
0,88%
1,64
15:30:49
Adobe Inc. US00724F1012 241,95
238,60
240,60
-1,38%
-3,35
14:59:26
Advance Auto Parts Inc. US00751Y1064 44,03
44,48
44,71
1,01%
0,45
18:49:31
AES Corp. US00130H1059 12,32
12,17
12,25
-1,17%
-0,14
08:20:45
Aflac Inc US0010551028 95,46
94,84
95,04
-0,65%
-0,62
18:49:14
Agilent Technologies Inc. US00846U1016 101,64
99,89
100,40
-1,72%
-1,75
18:49:23
Air Products and Chemicals Inc. US0091581068 238,30
234,10
234,50
-1,76%
-4,20
18:49:23
Airbnb US0090661010 116,90
114,32
114,56
-2,21%
-2,58
18:49:31
Akamai Inc. US00971T1016 88,48
85,42
85,18
-3,46%
-3,06
16:57:49
Alaska Air Group Inc. US0116591092 37,94
36,18
37,03
-4,64%
-1,76
16:18:07
Albemarle Corp. US0126531013 139,94
142,10
140,72
1,54%
2,16
17:02:20
Alexandria Real Estate Equities Inc. US0152711091 44,59
43,61
43,79
-2,20%
-0,98
18:49:16
Align Technology Inc. US0162551016 150,85
148,65
149,05
-1,46%
-2,20
18:49:22
Allegion PLC IE00BFRT3W74 131,00
128,00
129,00
-2,29%
-3,00
18:48:39
Alliant Energy Corp. US0188021085 61,00
61,00
61,50
0,00%
0,00
18:49:16
Allstate Corp. US0200021014 183,00
180,25
180,30
-1,50%
-2,75
18:03:31
Alphabet A (ex Google) US02079K3059 259,00
257,65
257,65
-0,52%
-1,35
18:37:45
Alphabet C (ex Google) US02079K1079 258,45
257,95
257,50
-0,19%
-0,50
17:45:36
Altria Inc. US02209S1033 57,91
57,16
57,02
-1,30%
-0,75
17:48:41
Amazon US0231351067 188,14
185,34
185,16
-1,49%
-2,80
18:39:18
AMD (Advanced Micro Devices) Inc. US0079031078 171,62
171,82
170,48
0,12%
0,20
18:07:04
Ameren Corp. US0236081024 95,50
95,50
96,00
0,00%
0,00
18:47:47
American Electric Power Co. Inc. US0255371017 114,00
113,50
114,00
-0,44%
-0,50
18:49:28
American Express Co. US0258161092 264,30
258,95
259,55
-2,02%
-5,35
16:26:27
American International Group (AIG) Inc. US0268747849 68,83
66,68
66,89
-3,12%
-2,15
18:49:07
American Tower Corp. US03027X1000 161,46
160,98
162,72
-0,30%
-0,48
11:42:35
American Water Works Co Inc US0304201033 117,70
115,15
116,75
-2,17%
-2,55
15:01:22
Ameriprise Financial Inc US03076C1062 404,70
395,70
396,60
-2,22%
-9,00
18:49:22
Ametek Inc. US0311001004 195,68
195,00
192,60
-0,35%
-0,68
14:45:50
Amgen Inc. US0311621009 312,30
315,10
315,80
0,90%
2,80
18:49:15
Amphenol Corp. US0320951017 118,00
115,28
115,22
-2,31%
-2,72
16:16:56
Analog Devices Inc. US0326541051 283,45
279,75
277,35
-1,31%
-3,70
14:45:49
Aon PLC Registered Shs IE00BLP1HW54 293,20
289,50
290,50
-1,26%
-3,70
18:49:05
APA Corporation Registered Shs US03743Q1085 27,89
28,12
28,30
0,84%
0,24
16:29:42
Apple Inc. US0378331005 222,75
221,25
221,40
-0,67%
-1,50
18:16:59
Applied Materials Inc. US0382221051 299,10
290,95
289,75
-2,72%
-8,15
17:33:29
AppLovin Corp US03831W1080 438,05
436,50
429,20
-0,35%
-1,55
15:29:09
Archer Daniels Midland Co. (ADM) US0394831020 59,18
57,42
57,74
-2,97%
-1,76
13:18:04
Arista Networks Inc Registered Shs US0404132054 119,80
119,00
117,76
-0,67%
-0,80
17:25:44
Arthur J. Gallagher & Co. US3635761097 194,00
196,45
198,40
1,26%
2,45
07:37:50
Assurant IncShs US04621X1081 195,00
190,00
191,00
-2,56%
-5,00
18:46:56
AT&T Inc. (AT & T Inc.) US00206R1023 24,96
24,45
24,56
-2,02%
-0,51
17:58:05
Atmos Energy Corp. US0495601058 159,50
158,75
160,05
-0,47%
-0,75
16:56:08
Autodesk Inc. US0527691069 226,55
222,95
222,95
-1,59%
-3,60
17:23:01
Automatic Data Processing Inc. US0530151036 187,10
193,14
192,96
3,23%
6,04
17:54:11
AutoZone Inc. US0533321024 3 236,00
3 161,00
3 171,00
-2,32%
-75,00
18:49:02
AvalonBay Communities Inc. US0534841012 154,20
151,66
152,24
-1,65%
-2,54
18:49:20
Avery Dennison Corp. US0536111091 159,00
154,00
155,00
-3,14%
-5,00
18:48:05
Baker Hughes Inc. US05722G1004 51,70
52,15
52,26
0,87%
0,45
18:49:28
Ball Corp. US0584981064 54,46
53,36
53,54
-2,02%
-1,10
18:49:06
Bank of America Corp. US0605051046 43,14
41,56
41,47
-3,66%
-1,58
16:05:27
Bank of New York Mellon US0640581007 101,16
98,51
98,86
-2,62%
-2,65
18:49:27
Bath & Body Works US0708301041 19,31
17,96
18,02
-7,02%
-1,36
18:49:22
Baxter International Inc. US0718131099 16,08
15,27
15,43
-4,99%
-0,80
16:16:31
Becton, Dickinson & Co. (BD) US0758871091 147,05
142,50
145,00
-3,09%
-4,55
16:02:47
Berkshire Hathaway Inc. B US0846707026 430,65
424,75
424,90
-1,37%
-5,90
18:10:52
Best Buy Co. Inc. US0865161014 56,40
56,69
57,02
0,51%
0,29
18:49:23
Biogen Inc US09062X1037 161,75
159,40
157,30
-1,45%
-2,35
16:35:44
Bio-Techne Corp US09073M1045 48,00
46,40
47,00
-3,33%
-1,60
18:48:22
BlackRock Inc Registered Shs US09290D1019 903,70
829,90
829,10
-8,17%
-73,80
18:19:01
Blackstone US09260D1072 100,26
95,57
96,08
-4,68%
-4,69
18:42:40
Block (ex Square) US8522341036 57,94
57,63
57,11
-0,54%
-0,31
18:05:28
Boeing Co. US0970231058 189,92
192,84
192,36
1,54%
2,92
16:51:45
Booking Holdings US09857L1089 3 971,00
3 894,00
3 914,00
-1,94%
-77,00
17:25:27
Boston Properties Inc. US1011211018 47,62
45,67
45,86
-4,09%
-1,95
18:49:07
Boston Scientific Corp. US1011371077 61,20
61,40
61,60
0,33%
0,20
18:46:59
Bristol-Myers Squibb Co. US1101221083 52,39
51,52
51,72
-1,66%
-0,87
18:46:08
Broadcom US11135F1012 284,70
293,50
292,75
3,09%
8,80
18:17:26
Broadridge Financial Solutions IncShs US11133T1034 165,00
166,00
167,00
0,61%
1,00
18:48:08
Brown-Forman Corp. (B) US1156372096 22,75
21,93
21,93
-3,60%
-0,82
18:48:10
C.H. Robinson Worldwide Inc. US12541W2098 159,00
155,00
156,00
-2,52%
-4,00
18:46:39
Cadence Design Systems Inc. US1273871087 257,75
256,40
257,15
-0,52%
-1,35
18:43:49
Campbell Soup Co. US1344291091 21,75
21,92
21,97
0,78%
0,17
18:49:22
Capital One Financial Corp. US14040H1059 169,00
161,00
162,00
-4,73%
-8,00
18:48:17
Cardinal Health Inc. US14149Y1082 189,80
187,70
188,35
-1,11%
-2,10
18:49:29
CarMax Inc. US1431301027 36,11
35,56
35,86
-1,52%
-0,55
18:49:15
Carnival Corp & plc paired PA1436583006 23,39
22,03
22,29
-5,81%
-1,36
18:11:35
Carrier Global Corporation Registered Shs When Issued US14448C1045 52,54
50,08
50,19
-4,68%
-2,46
18:49:28
Carvana Co Registered Shs -A- US1468691027 280,05
284,10
271,55
1,45%
4,05
10:17:21
Caterpillar Inc. US1491231015 604,00
599,00
596,00
-0,83%
-5,00
16:20:29
CBOE Holdings Inc US12503M1080 253,60
256,60
258,90
1,18%
3,00
14:50:00
CBRE Group Inc. (A) US12504L1098 121,00
118,00
119,00
-2,48%
-3,00
18:47:23
CDW Corp (New) US12514G1085 106,95
106,55
107,20
-0,37%
-0,40
18:49:22
Cencora US03073E1055 306,50
305,65
306,40
-0,28%
-0,85
18:49:14
Centene Corp. US15135B1017 37,46
36,82
36,95
-1,71%
-0,64
18:49:19
CenterPoint Energy Inc. US15189T1079 37,20
37,40
37,60
0,54%
0,20
18:47:48
CF Industries Holdings Inc US1252691001 95,50
102,48
100,32
7,31%
6,98
17:42:34
Charles River Laboratories International Inc. US1598641074 156,05
151,05
152,45
-3,20%
-5,00
18:49:29
Charles Schwab US8085131055 81,81
80,14
81,20
-2,04%
-1,67
15:46:12
Charter Inc (A) (Charter Communications) US16119P1084 201,25
200,60
201,15
-0,32%
-0,65
18:49:28
Chevron Corp. US1667641005 162,60
163,54
163,32
0,58%
0,94
18:47:08
Chipotle Mexican Grill Inc. US1696561059 31,47
31,78
30,70
0,97%
0,31
08:13:23
Chubb Ltd CH0044328745 284,00
290,00
280,00
2,11%
6,00
14:33:03
Church & Dwight Co. Inc. US1713401024 85,84
86,36
85,78
0,61%
0,52
09:59:34
Cincinnati Financial Corp. US1720621010 143,10
140,40
141,20
-1,89%
-2,70
18:49:23
Cintas Corp. US1729081059 175,60
176,50
174,45
0,51%
0,90
09:56:17
Cisco Inc. US17275R1023 68,66
68,36
67,97
-0,44%
-0,30
17:17:54
Citigroup Inc. US1729674242 95,20
91,08
91,31
-4,33%
-4,12
18:49:31
Citizens Financial Group Inc US1746101054 51,19
49,53
49,69
-3,25%
-1,67
18:49:32
Clorox US1890541097 97,50
96,00
98,50
-1,54%
-1,50
15:36:42
CME Group Inc (A) US12572Q1058 276,20
275,65
273,05
-0,20%
-0,55
11:33:31
CMS Energy Corp. US1258961002 67,00
66,00
66,50
-1,49%
-1,00
18:49:13
Coca-Cola Co. US1912161007 66,37
66,28
66,15
-0,14%
-0,09
18:22:33
Cognizant Corp. US1924461023 56,57
55,93
56,48
-1,13%
-0,64
15:37:11
Coinbase US19260Q1076 176,16
167,90
168,90
-4,69%
-8,26
18:41:17
Colgate-Palmolive Co. US1941621039 79,75
79,58
79,46
-0,21%
-0,17
08:42:38
Comcast Corp. (Class A) US20030N1019 27,88
27,16
27,17
-2,57%
-0,72
15:03:13
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 113,00
1 121,00
1 127,00
0,72%
8,00
18:16:03
ConAgra Foods Inc. US2058871029 16,23
16,06
16,29
-1,08%
-0,18
17:04:43
ConocoPhillips US20825C1045 100,80
101,86
101,30
1,05%
1,06
18:24:13
Consolidated Edison Inc. US2091151041 95,18
96,02
96,34
0,88%
0,84
18:49:25
Constellation Brands Inc (A) US21036P1084 127,45
126,70
128,05
-0,59%
-0,75
16:02:50
Copart Inc. US2172041061 32,64
31,83
31,92
-2,48%
-0,81
18:49:29
Corning Inc. US2193501051 116,30
110,40
109,74
-5,07%
-5,90
18:31:14
Corteva Inc Registered Shs When Issued US22052L1044 67,56
65,47
65,64
-3,09%
-2,09
18:49:27
CoStar Group Inc. US22160N1090 41,73
41,17
41,37
-1,34%
-0,56
18:49:23
Costco Wholesale Corp. US22160K1051 847,40
841,60
859,80
-0,68%
-5,80
15:27:40
Coterra Energy US1270971039 27,01
27,46
27,06
1,67%
0,45
13:24:42
CRH plc IE0001827041 95,60
91,22
91,44
-4,58%
-4,38
18:49:27
Crown Castle Corp US22822V1017 77,47
77,64
77,90
0,22%
0,17
18:49:19
CSX Corp. US1264081035 35,45
34,49
34,55
-2,69%
-0,96
18:49:31
Cummins Inc. US2310211063 478,50
467,70
469,10
-2,26%
-10,80
18:49:23
CVS Health Corp US1266501006 67,64
67,15
67,25
-0,72%
-0,49
18:49:23
D.R. Horton Inc. US23331A1097 129,20
125,80
126,26
-2,63%
-3,40
18:49:29
Danaher Corp. US2358511028 175,08
174,84
169,46
-0,14%
-0,24
11:18:46
Darden Restaurants Inc. US2371941053 177,65
171,90
172,40
-3,24%
-5,75
18:49:14
Datadog Inc Registered Shs -A- US23804L1035 105,88
107,48
107,56
1,51%
1,60
17:32:26
DaVita Inc Registered Shs US23918K1088 129,00
129,10
129,75
0,08%
0,10
18:49:19
Deckers Outdoor Corp. US2435371073 93,36
91,56
90,62
-1,93%
-1,80
14:52:44
Deere & Co. (John Deere) US2441991054 507,80
500,70
500,00
-1,40%
-7,10
18:22:27
Dell Technologies US24703L2025 125,76
128,10
126,74
1,86%
2,34
18:05:54
Delta Air Lines Inc. US2473617023 52,70
51,61
50,95
-2,07%
-1,09
13:55:37
DENTSPLY SIRONA Inc US24906P1093 11,31
10,95
10,98
-3,18%
-0,36
18:48:41
Devon Energy Corp. US25179M1036 38,60
38,66
38,59
0,17%
0,07
18:36:54
DexCom Inc. US2521311074 60,77
58,55
58,69
-3,65%
-2,22
18:49:25
Diamondback Energy Inc US25278X1090 153,42
157,00
156,18
2,33%
3,58
13:46:40
Digital Realty Trust Inc. US2538681030 157,64
153,92
154,50
-2,36%
-3,72
18:49:28
Dollar General Corporation US2566771059 126,08
126,18
125,72
0,08%
0,10
17:53:43
Dollar Tree Inc US2567461080 99,74
98,89
98,98
-0,85%
-0,85
18:49:29
Dominion Energy Inc. US25746U1097 53,81
54,16
54,27
0,65%
0,35
18:49:30
Domino's Pizza Inc. US25754A2015 346,30
349,45
350,50
0,91%
3,15
18:49:15
DoorDash US25809K1051 157,90
153,52
154,22
-2,77%
-4,38
18:49:28
Dover Corp. US2600031080 185,55
178,50
179,35
-3,80%
-7,05
18:49:29
Dow Inc US2605571031 29,40
29,30
29,10
-0,34%
-0,10
17:14:09
DTE Energy Co. US2333311072 129,00
128,00
129,00
-0,78%
-1,00
18:48:58
Duke Energy Corp US26441C2044 113,18
114,14
113,50
0,85%
0,96
15:05:09
DuPont de Nemours US26614N1028 41,48
38,85
38,89
-6,33%
-2,63
15:48:30
DXC Technology US23355L1061 11,33
10,86
10,92
-4,15%
-0,47
18:49:29
Eastman Chemical Company US2774321002 64,66
60,68
60,94
-6,16%
-3,98
18:49:25
Eaton Corporation Public Limited Company IE00B8KQN827 305,85
299,70
302,05
-2,01%
-6,15
17:25:51
eBay Inc. US2786421030 78,32
79,77
78,95
1,85%
1,45
07:43:13
Ecolab Inc. US2788651006 246,80
245,80
243,30
-0,41%
-1,00
12:15:10
Edison International US2810201077 61,22
60,84
61,42
-0,62%
-0,38
10:47:14
Edwards Lifesciences Corp. US28176E1082 72,12
69,77
69,94
-3,26%
-2,35
18:49:22
Electronic Arts Inc. US2855121099 172,72
171,04
171,18
-0,97%
-1,68
18:49:29
Elevance Health Inc Registered Shs US0367521038 246,60
244,50
244,90
-0,85%
-2,10
18:49:31
Eli Lilly US5324571083 840,50
842,50
845,40
0,24%
2,00
18:07:54
EMCOR Group Inc. US29084Q1004 619,00
608,80
611,20
-1,65%
-10,20
15:20:39
Emerson Electric Co. US2910111044 122,02
119,46
119,68
-2,10%
-2,56
18:49:21
Entergy Corp. US29364G1031 90,50
90,00
90,50
-0,55%
-0,50
18:48:49
EOG Resources Inc. US26875P1012 112,76
113,30
113,54
0,48%
0,54
18:49:28
Equifax Inc. US2944291051 178,00
177,00
178,00
-0,56%
-1,00
18:49:22
Equinix Inc US29444U7000 820,00
823,20
809,60
0,39%
3,20
15:22:11
Equity Residential US29476L1070 54,00
53,50
54,00
-0,93%
-0,50
18:49:12
Erie Indemnity Co. US29530P1021 238,00
228,00
230,00
-4,20%
-10,00
18:48:07
Essex Property Trust US2971781057 222,10
217,70
218,50
-1,98%
-4,40
18:49:16
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 85,40
81,00
80,40
-5,15%
-4,40
16:01:20
Everest Reinsurance Group Ltd. BMG3223R1088 286,20
283,20
284,90
-1,05%
-3,00
18:49:31
Evergy Inc Registered Shs US30034W1062 71,28
71,70
71,90
0,59%
0,42
18:49:26
Eversource Energy US30040W1080 63,00
63,50
64,00
0,79%
0,50
18:49:19
Exelon Corp. US30161N1019 41,89
42,19
42,34
0,72%
0,30
18:49:29
Expand Energy US1651677353 92,76
93,18
92,68
0,45%
0,42
14:48:04
Expedia Inc. US30212P3038 213,80
210,65
212,40
-1,47%
-3,15
18:42:59
Expeditors International of Washington Inc. US3021301094 126,55
124,20
124,90
-1,86%
-2,35
18:49:30
Extra Space Storage Inc. US30225T1025 126,95
125,55
126,30
-1,10%
-1,40
18:49:15
ExxonMobil Corp. (Exxon Mobil) US30231G1022 130,06
130,60
130,54
0,42%
0,54
18:48:29
F5 Networks Inc. US3156161024 244,10
242,30
243,90
-0,74%
-1,80
18:49:31
Fastenal Co. US3119001044 41,37
40,17
39,81
-2,91%
-1,21
15:30:46
FedEx Corp. US31428X1063 321,75
317,55
308,55
-1,31%
-4,20
14:55:37
Fidelity National Information Services IncShs US31620M1062 43,42
43,89
43,96
1,08%
0,47
18:49:25
Fifth Third Bancorp US3167731005 41,90
40,66
40,72
-2,97%
-1,25
18:49:27
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,40
43,20
43,80
-0,46%
-0,20
14:43:19
Fiserv Inc. US3377381088 55,15
54,21
53,92
-1,70%
-0,94
18:01:21
Ford Motor Co. US3453708600 10,59
10,70
10,48
1,04%
0,11
14:03:02
Fortinet Inc US34959E1091 72,55
71,76
71,91
-1,09%
-0,79
18:49:31
Fortive Corp When Issued US34959J1088 49,79
49,69
48,61
-0,20%
-0,10
08:57:31
Fortune Brands Home & Security Inc. US34964C1062 41,40
39,40
39,80
-4,83%
-2,00
18:49:30
Fox Corp (ex 21st Century Fox) US35137L1052 50,00
50,50
51,00
1,00%
0,50
18:47:54
Fox Corp B US35137L2043 46,00
46,60
46,60
1,30%
0,60
17:00:29
Franklin Resources Inc. US3546131018 22,98
22,47
22,53
-2,22%
-0,51
18:49:26
Freeport-McMoRan Inc US35671D8570 53,82
51,93
51,48
-3,51%
-1,89
17:53:19
Gap Inc. US3647601083 21,27
20,31
20,36
-4,54%
-0,97
18:49:11
Garmin Ltd. CH0114405324 206,00
206,00
208,00
0,00%
0,00
18:47:11
Gartner Inc. US3666511072 146,05
145,15
145,75
-0,62%
-0,90
18:49:21
GE Aerospace (ex General Electric) US3696043013 280,00
276,50
277,00
-1,25%
-3,50
18:32:21
GE HealthCare Technologies US36266G1076 65,96
64,65
64,87
-1,99%
-1,31
18:49:29
Generac Holdings Inc US3687361044 185,80
178,90
178,50
-3,71%
-6,90
17:52:14
General Dynamics Corp. US3695501086 317,00
310,20
311,50
-2,15%
-6,80
14:46:03
General Mills Inc. US3703341046 37,73
37,49
37,87
-0,64%
-0,24
16:43:05
General Motors US37045V1008 65,24
64,01
64,12
-1,89%
-1,23
18:49:28
Genuine Parts Co. US3724601055 100,75
98,72
98,98
-2,01%
-2,03
18:49:04
Gilead Sciences Inc. US3755581036 124,22
124,38
124,30
0,13%
0,16
16:22:23
Global Payments Inc. US37940X1028 67,30
64,88
65,12
-3,60%
-2,42
18:49:22
Globe Life Inc US37959E1029 123,00
121,00
122,00
-1,63%
-2,00
18:49:32
Goldman Sachs US38141G1040 714,80
708,50
707,60
-0,88%
-6,30
18:16:06
Grainger Inc., W.W. US3848021040 986,00
956,40
959,40
-3,00%
-29,60
18:49:22
Halliburton Co. US4062161017 29,24
29,44
29,35
0,68%
0,20
15:43:20
Harris Corp Registered Shs US5024311095 310,30
310,70
312,60
0,13%
0,40
14:46:40
Hartford Financial Services Group Inc. US4165151048 120,00
118,00
119,00
-1,67%
-2,00
18:48:36
Hasbro Inc. US4180561072 81,97
80,87
81,22
-1,34%
-1,10
18:49:26
HCA Holdings Inc. US40412C1018 459,70
455,50
457,20
-0,91%
-4,20
18:49:18
Healthpeak Properties Inc Registered Shs US42250P1030 14,90
15,10
14,90
1,34%
0,20
08:47:57
Henry Schein Inc. US8064071025 68,92
67,30
67,46
-2,35%
-1,62
18:49:05
Hershey Co US4278661081 194,98
193,60
194,66
-0,71%
-1,38
14:58:08
Hewlett Packard Enterprise Co. US42824C1099 18,41
18,23
18,17
-0,96%
-0,18
16:57:44
Hilton Worldwide Holdings Inc US43300A2033 264,50
260,60
257,00
-1,47%
-3,90
14:46:11
Hologic IncShs US4364401012 65,00
65,00
65,50
0,00%
0,00
18:46:44
Home Depot US4370761029 311,10
307,85
308,40
-1,04%
-3,25
18:49:25
Honeywell US4385161066 209,00
202,40
203,35
-3,16%
-6,60
18:17:33
Hormel Foods Corp. US4404521001 20,78
20,87
20,92
0,43%
0,09
18:49:21
Host Hotels & Resorts Inc. US44107P1049 17,10
16,50
16,60
-3,51%
-0,60
18:49:31
Howmet Aerospace US4432011082 218,60
214,80
215,70
-1,74%
-3,80
16:01:55
HP Inc (ex Hewlett-Packard) US40434L1052 16,58
16,44
16,47
-0,83%
-0,14
16:17:55
Humana Inc. US4448591028 154,65
153,95
154,65
-0,45%
-0,70
18:49:24
Huntington Bancshares Inc. US4461501045 14,29
13,84
13,91
-3,11%
-0,44
18:49:22
Huntington Ingalls Industries Inc. US4464131063 369,70
367,50
369,90
-0,60%
-2,20
18:49:31
IBM Corp. (International Business Machines) US4592001014 220,80
221,05
219,15
0,11%
0,25
17:20:37
IDEX Corp. US45167R1041 175,00
169,50
170,85
-3,14%
-5,50
18:49:27
IDEXX Laboratories US45168D1046 532,60
522,80
524,00
-1,84%
-9,80
18:49:22
Illinois Tool Works Inc. US4523081093 243,10
237,00
237,40
-2,51%
-6,10
18:49:29
Illumina Inc. US4523271090 110,36
110,54
108,22
0,16%
0,18
08:47:49
Incyte Corp. US45337C1027 83,66
81,86
82,20
-2,15%
-1,80
18:49:17
Ingersoll Rand Inc Registered Shs US45687V1061 78,20
74,64
74,92
-4,55%
-3,56
18:49:26
Intel Corp. US4581401001 39,47
38,65
38,66
-2,09%
-0,83
17:18:16
Interactive Brokers Group Inc US45841N1072 59,62
57,32
57,70
-3,86%
-2,30
14:46:20
IntercontinentalExchange Group Inc US45866F1049 141,12
142,30
142,58
0,84%
1,18
18:49:26
International Flavors & Fragrances Inc. US4595061015 67,86
63,40
63,62
-6,57%
-4,46
18:49:26
International Paper Co. US4601461035 35,46
34,19
34,23
-3,58%
-1,27
18:49:23
Intuit Inc. US4612021034 402,85
403,75
401,90
0,22%
0,90
17:22:25
Intuitive Surgical Inc US46120E6023 423,95
415,75
418,70
-1,93%
-8,20
16:16:51
Invesco Ltd BMG491BT1088 21,24
20,11
20,22
-5,32%
-1,13
18:49:14
Invitation Homes Inc Registered Shs US46187W1071 22,60
22,40
22,60
-0,88%
-0,20
18:48:20
IPG Photonics CorpShs US44980X1090 109,10
105,95
106,85
-2,89%
-3,15
18:49:31
IQVIA Holdings Inc Registered Shs US46266C1053 153,15
149,90
150,80
-2,12%
-3,25
17:23:18
Iron Mountain Inc US46284V1017 92,24
90,82
91,20
-1,54%
-1,42
18:49:24
J. M. Smucker Co. US8326964058 97,78
94,06
95,64
-3,80%
-3,72
16:00:42
J.B. Hunt Transportation Services Inc. US4456581077 194,75
184,55
185,40
-5,24%
-10,20
18:49:23
Jack Henry & Associates Inc. (JHA) US4262811015 143,75
145,05
145,50
0,90%
1,30
18:49:21
Johnson & Johnson US4781601046 206,45
203,85
204,85
-1,26%
-2,60
17:16:55
Johnson Controls International PLC IE00BY7QL619 117,00
114,38
114,62
-2,24%
-2,62
18:49:27
JPMorgan Chase & Co. US46625H1005 254,60
247,20
247,45
-2,91%
-7,40
16:52:28
KeyCorp US4932671088 17,49
16,98
17,03
-2,88%
-0,50
18:49:22
Keysight Technologies Inc US49338L1035 245,10
238,35
238,85
-2,75%
-6,75
18:49:27
Kimberly-Clark Corp. US4943681035 89,37
88,09
89,11
-1,43%
-1,28
16:09:13
Kimco Realty Corp. US49446R1095 20,20
19,90
20,00
-1,49%
-0,30
18:47:11
Kinder Morgan Inc (P) US49456B1017 29,38
29,00
28,76
-1,29%
-0,38
15:31:18
KLA-Tencor Corp. US4824801009 1 205,80
1 212,80
1 202,60
0,58%
7,00
16:09:16
Kraft Heinz Company US5007541064 21,08
20,68
20,93
-1,90%
-0,40
16:53:38
Kroger US5010441013 61,78
64,28
64,16
4,05%
2,50
17:36:21
Lam Research Corp. US5128073062 181,94
181,94
179,56
0,00%
0,00
16:06:23
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 39,35
39,33
39,16
-0,05%
-0,02
16:57:36
Las Vegas Sands Corp. US5178341070 47,22
46,82
47,00
-0,85%
-0,40
18:49:30
Leggett & Platt Inc. US5246601075 9,44
9,17
9,23
-2,84%
-0,27
18:49:26
Leidos Holdings Inc US5253271028 151,15
152,00
152,70
0,56%
0,85
18:49:15
Lennar Corp. US5260571048 89,66
86,80
87,00
-3,19%
-2,86
17:28:25
Linde plc IE000S9YS762 422,40
415,20
418,20
-1,70%
-7,20
16:18:41
Live Nation Entertainment IncShs US5380341090 137,05
136,15
136,50
-0,66%
-0,90
18:49:14
Lockheed Martin Corp. US5398301094 561,00
573,80
573,20
2,28%
12,80
18:00:57
Loews Corp. US5404241086 94,50
92,50
93,00
-2,12%
-2,00
18:47:43
Lowe's Companies Inc. US5486611073 219,10
216,70
217,50
-1,10%
-2,40
18:49:27
Lumen Technologies Inc Registered Shs US5502411037 5,89
5,70
5,73
-3,16%
-0,19
18:49:29
Lyondellbasell Industries N.V. NL0009434992 55,92
55,92
57,78
0,00%
0,00
16:07:41
M&T Bank Corp. US55261F1049 185,85
180,45
181,40
-2,91%
-5,40
18:49:31
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 193,24
190,88
186,28
-1,22%
-2,36
15:35:30
Marriott Inc. US5719032022 286,60
284,65
278,65
-0,68%
-1,95
11:57:00
Marsh & McLennan Cos. Inc. US5717481023 159,20
156,40
156,80
-1,76%
-2,80
18:49:14
Martin Marietta Materials Inc. US5732841060 544,60
524,00
525,80
-3,78%
-20,60
18:49:30
Masco Corp. US5745991068 56,14
54,64
54,82
-2,67%
-1,50
18:49:30
MasterCard Inc. US57636Q1040 449,45
444,25
442,55
-1,16%
-5,20
16:09:34
McCormick & Co. Inc. US5797802064 56,12
55,62
55,74
-0,89%
-0,50
18:49:05
McDonald's Corp. US5801351017 282,35
278,00
280,20
-1,54%
-4,35
16:06:11
McKesson Corp. US58155Q1031 800,00
793,00
792,00
-0,88%
-7,00
17:47:38
Medtronic PLC IE00BTN1Y115 80,13
79,09
78,16
-1,30%
-1,04
15:39:30
Merck Co. US58933Y1055 100,00
98,50
98,90
-1,50%
-1,50
18:46:39
Meta Platforms (ex Facebook) US30303M1027 568,90
557,40
556,50
-2,02%
-11,50
18:18:21
MetLife Inc. US59156R1086 62,70
60,87
61,08
-2,92%
-1,83
18:49:29
Mettler-Toledo International Inc. US5926881054 1 083,00
1 055,00
1 059,00
-2,59%
-28,00
18:49:22
MGM Resorts International US5529531015 31,78
30,92
30,99
-2,69%
-0,86
18:49:30
Microchip Technology Inc. US5950171042 58,32
56,51
56,61
-3,10%
-1,81
18:49:28
Micron Technology Inc. US5951121038 340,95
331,90
332,05
-2,65%
-9,05
18:45:26
Microsoft Corp. US5949181045 353,55
354,90
353,40
0,38%
1,35
17:57:27
Mid-America Apartment Communities IncShs US59522J1034 115,65
113,70
114,20
-1,69%
-1,95
18:49:31
Moderna Inc US60770K1079 45,98
43,96
44,06
-4,39%
-2,02
18:48:46
Molina Healthcare US60855R1005 126,80
125,85
126,25
-0,75%
-0,95
18:49:23
Molson Coors Brewing Company (MCBC) US60871R2094 40,54
40,17
40,29
-0,91%
-0,37
18:49:14
Mondelez US6092071058 50,00
49,79
49,87
-0,42%
-0,21
18:49:22
Monolithic Power Systems Inc. US6098391054 940,60
910,20
906,00
-3,23%
-30,40
16:33:52
Monster Beverage Corp US61174X1090 66,52
65,55
65,18
-1,46%
-0,97
15:38:56
Moody's Corp. US6153691059 403,60
402,20
403,50
-0,35%
-1,40
18:49:14
Morgan Stanley US6174464486 142,90
135,76
136,96
-5,00%
-7,14
15:31:32
Motorola Solutions Inc. US6200763075 404,00
397,40
398,30
-1,63%
-6,60
18:49:14
MSCI US55354G1004 487,90
482,30
483,50
-1,15%
-5,60
18:49:23
Nasdaq Inc US6311031081 76,95
76,99
76,39
0,05%
0,04
18:07:31
NetApp Inc. US64110D1046 87,80
88,49
86,60
0,79%
0,69
09:59:59
Netflix Inc. US64110L1061 85,55
84,70
84,87
-0,99%
-0,85
18:39:13
Newmont Corporation US6516391066 99,86
99,69
100,00
-0,17%
-0,17
18:17:49
News Corp (B) US65249B2088 23,00
23,60
23,80
2,61%
0,60
18:47:02
News Corp LLC US65249B1098 20,80
20,80
21,00
0,00%
0,00
18:46:58
NextEra Energy Inc US65339F1012 78,48
78,63
78,69
0,19%
0,15
18:17:49
Nike Inc. US6541061031 49,95
49,00
49,28
-1,89%
-0,95
17:36:01
Nisource Inc. US65473P1057 40,40
40,60
40,20
0,50%
0,20
10:15:27
Norfolk Southern Corp. US6558441084 266,00
258,00
260,00
-3,01%
-8,00
18:47:43
Northern Trust Corp. US6658591044 123,00
119,00
120,00
-3,25%
-4,00
18:49:27
Northrop Grumman Corp. US6668071029 638,20
642,80
644,80
0,72%
4,60
17:25:08
NortonLifeLock US6687711084 19,50
19,30
19,40
-1,03%
-0,20
18:46:56
Norwegian Cruise Line Ltd BMG667211046 17,99
17,33
17,20
-3,65%
-0,66
17:01:33
NOV Inc Registered Shs US62955J1034 16,27
17,07
16,11
4,89%
0,80
12:46:30
NRG Energy Inc. US6293775085 141,90
136,80
135,80
-3,59%
-5,10
16:03:30
Nucor Corp. US6703461052 148,82
144,92
144,96
-2,62%
-3,90
17:05:16
NVIDIA Corp. US67066G1040 157,68
155,88
155,96
-1,14%
-1,80
18:45:21
NVR Inc. US62944T1051 6 050,00
6 100,00
6 050,00
0,83%
50,00
12:40:04
NXP Semiconductors N.V. NL0009538784 180,00
176,00
176,00
-2,22%
-4,00
17:22:59
O Reilly Automotive Inc US67103H1077 81,10
81,36
81,62
0,32%
0,26
18:49:24
Occidental Petroleum Corp. US6745991058 45,94
46,62
46,69
1,49%
0,69
18:34:14
Old Dominion Freight Line Inc. US6795801009 181,95
168,45
167,85
-7,42%
-13,50
16:14:55
Omnicom Group Inc. US6819191064 73,20
72,76
72,96
-0,60%
-0,44
18:49:24
ONEOK Inc (New) US6826801036 73,31
73,74
74,55
0,59%
0,43
10:00:15
Oracle Corp. US68389X1054 135,26
136,22
135,62
0,71%
0,96
18:35:26
Organon & Company US68622V1061 5,79
5,66
5,69
-2,35%
-0,14
18:49:16
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 77,96
76,20
76,40
-2,26%
-1,76
18:49:27
Paccar Inc. US6937181088 106,14
106,70
104,50
0,53%
0,56
11:40:16
Packaging Corp. of America US6951561090 194,70
190,80
192,05
-2,00%
-3,90
18:49:21
Palantir US69608A1088 131,24
134,44
135,00
2,44%
3,20
18:43:12
Palo Alto Networks Inc US6974351057 141,00
140,22
141,54
-0,55%
-0,78
17:21:39
Parker Hannifin Corp. US7010941042 830,80
806,80
801,00
-2,89%
-24,00
16:27:52
Paychex Inc. US7043261079 84,60
85,45
85,60
1,00%
0,85
18:49:28
Paycom Software Inc US70432V1026 117,60
116,50
117,05
-0,94%
-1,10
16:52:04
PayPal Inc US70450Y1038 41,18
40,30
40,22
-2,14%
-0,88
18:32:13
Pentair PLC IE00BLS09M33 82,50
79,50
79,86
-3,64%
-3,00
18:49:21
PepsiCo Inc. US7134481081 140,68
135,52
135,80
-3,67%
-5,16
17:17:25
PerkinElmer Inc. US7140461093 83,02
79,96
80,34
-3,69%
-3,06
18:49:07
Perrigo Company PLC IE00BGH1M568 9,92
9,36
9,39
-5,69%
-0,56
18:49:08
Pfizer Inc. US7170811035 22,93
22,72
22,82
-0,92%
-0,21
16:29:11
Philip Morris Inc. US7181721090 146,06
144,52
145,72
-1,05%
-1,54
15:42:54
Phillips 66 US7185461040 144,14
139,88
140,20
-2,96%
-4,26
18:49:14
Pinnacle West Capital Corp. US7234841010 87,50
87,50
88,00
0,00%
0,00
18:47:06
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 182,00
176,00
177,00
-3,30%
-6,00
18:48:12
Pool Corp. US73278L1052 187,10
185,05
185,95
-1,10%
-2,05
18:49:27
PPG Industries Inc. US6935061076 96,26
92,50
93,30
-3,91%
-3,76
15:59:42
PPL Corp. US69351T1060 32,62
33,26
33,34
1,96%
0,64
18:49:26
Principal Financial Group Inc. US74251V1026 80,00
78,50
79,00
-1,88%
-1,50
18:48:12
Procter & Gamble Co. US7427181091 132,84
132,86
131,88
0,02%
0,02
13:47:49
Progressive Corp. US7433151039 182,84
181,28
179,18
-0,85%
-1,56
17:22:42
Prologis Inc. US74340W1036 119,90
119,16
115,32
-0,62%
-0,74
13:23:51
Prudential Financial Inc. US7443201022 85,66
83,04
83,04
-3,06%
-2,62
15:34:20
PTC Inc US69370C1009 141,35
139,65
139,95
-1,20%
-1,70
18:49:22
Public Service Enterprise Group Inc. US7445731067 72,00
71,50
72,00
-0,69%
-0,50
18:47:09
Public Storage US74460D1090 264,10
264,40
265,20
0,11%
0,30
18:49:17
PulteGroup Inc US7458671010 111,56
109,60
110,00
-1,76%
-1,96
18:49:24
Qorvo Inc US74736K1016 68,00
67,45
67,78
-0,81%
-0,55
18:49:27
QUALCOMM Inc. US7475251036 117,50
117,90
117,80
0,34%
0,40
17:38:44
Quanta Services Inc. US74762E1029 465,00
472,20
472,50
1,55%
7,20
10:40:13
Quest Diagnostics Inc. US74834L1008 176,25
171,85
173,05
-2,50%
-4,40
18:49:01
Ralph Lauren Corp (A) US7512121010 304,15
294,60
295,70
-3,14%
-9,55
18:49:22
Raymond James Financial Inc. US7547301090 134,00
130,00
131,00
-2,99%
-4,00
18:49:28
Raytheon Technologies Corp US75513E1010 175,78
178,32
178,10
1,44%
2,54
17:36:34
Realty Income Corp. US7561091049 55,79
55,84
55,50
0,09%
0,05
10:14:02
Regency Centers Corp. US7588491032 68,00
67,50
68,00
-0,74%
-0,50
18:46:51
Regeneron Pharmaceuticals Inc. US75886F1075 657,80
651,80
655,40
-0,91%
-6,00
17:28:49
Regions Financial Corp. US7591EP1005 23,80
23,00
23,20
-3,36%
-0,80
18:47:44
Republic Services Inc. US7607591002 198,30
198,35
198,75
0,03%
0,05
18:49:18
ResMed Inc. US7611521078 219,70
215,80
216,30
-1,78%
-3,90
18:49:22
Robert Half US7703231032 21,40
21,00
21,40
-1,87%
-0,40
18:48:28
Robinhood US7707001027 69,75
67,56
67,30
-3,14%
-2,19
18:32:28
Rockwell Automation Inc. US7739031091 327,70
324,40
318,30
-1,01%
-3,30
13:43:26
Rollins IncShs US7757111049 49,96
49,63
49,92
-0,66%
-0,33
18:49:26
Roper Technolgies Inc. US7766961061 314,10
312,50
312,90
-0,51%
-1,60
18:49:31
Ross Stores Inc. US7782961038 184,30
182,04
182,46
-1,23%
-2,26
18:49:22
Royal Caribbean Cruises Ltd. LR0008862868 243,80
240,60
237,00
-1,31%
-3,20
13:34:18
S&P Global Inc US78409V1044 384,50
388,50
386,35
1,04%
4,00
09:29:00
Salesforce US79466L3024 174,10
172,86
172,60
-0,71%
-1,24
17:17:07
SBA Communications REIT (A) US78410G1040 168,40
169,00
169,85
0,36%
0,60
18:49:05
Schlumberger N.V. (Ltd.) AN8068571086 40,40
40,35
40,55
-0,12%
-0,05
16:01:52
Seagate Technology IE00BKVD2N49 306,65
317,15
314,00
3,42%
10,50
17:34:12
Sealed Air Corp. US81211K1007 36,00
36,00
36,20
0,00%
0,00
18:46:31
Sempra Energy US8168511090 80,76
79,88
80,12
-1,09%
-0,88
18:49:27
ServiceNow Inc US81762P1021 104,18
106,22
106,52
1,96%
2,04
18:36:12
Sherwin-Williams Co. US8243481061 290,20
282,80
283,35
-2,55%
-7,40
18:49:23
Simon Property Group Inc. US8288061091 173,00
167,25
167,80
-3,32%
-5,75
18:49:31
Skyworks Solutions Inc. US83088M1027 48,53
47,83
47,93
-1,44%
-0,70
15:10:27
Snap-On Inc. US8330341012 329,20
320,60
321,60
-2,61%
-8,60
18:49:30
Southern Co. US8425871071 83,50
83,75
83,82
0,30%
0,25
18:49:28
Southwest Airlines Co. US8447411088 40,22
35,88
35,36
-10,80%
-4,35
15:37:44
Stanley Black & Decker Inc US8545021011 66,78
65,42
65,72
-2,04%
-1,36
18:49:26
Starbucks Corp. US8552441094 84,58
84,13
84,39
-0,53%
-0,45
17:59:59
State Street Corp. US8574771031 107,70
104,06
104,52
-3,38%
-3,64
18:49:31
STERIS PLC Registered Shs IE00BFY8C754 206,00
197,00
200,00
-4,37%
-9,00
18:46:33
Stryker Corp. US8636671013 318,40
314,60
312,90
-1,19%
-3,80
17:32:48
Super Micro Computer Inc US86800U3023 27,51
27,09
27,35
-1,53%
-0,42
15:46:15
Synchrony Financial US87165B1035 59,21
57,19
57,38
-3,41%
-2,02
18:49:31
Synopsys Inc. US8716071076 380,30
380,30
377,95
0,00%
0,00
12:30:01
Sysco Corp. US8718291078 74,94
73,00
73,40
-2,59%
-1,94
18:49:31
T. Rowe Price Group Inc. US74144T1088 78,99
79,94
77,71
1,20%
0,95
13:23:44
Take Two US8740541094 184,92
179,98
180,58
-2,67%
-4,94
18:20:32
Tapestry US8760301072 128,72
127,94
124,64
-0,61%
-0,78
10:12:12
Target Corp. US87612E1064 102,90
103,30
103,50
0,39%
0,40
18:49:13
TE Connectivity Ltd. IE000IVNQZ81 181,00
179,00
180,00
-1,10%
-2,00
18:48:38
Teledyne Technologies Inc. US8793601050 590,80
561,40
562,80
-4,98%
-29,40
09:39:56
Teradyne Inc. US8807701029 254,10
248,30
247,25
-2,28%
-5,80
18:12:50
Tesla US88160R1014 348,70
343,10
343,40
-1,61%
-5,60
18:44:48
Texas Instruments Inc. (TI) US8825081040 170,76
166,84
167,26
-2,30%
-3,92
18:49:28
Texas Pacific Land Corp Registered Shs US88262P1021 446,80
449,00
455,20
0,49%
2,20
11:33:02
Textron Inc. US8832031012 82,84
80,56
81,02
-2,75%
-2,28
18:49:15
The Cigna Group Registered Shs US1255231003 241,95
231,20
231,70
-4,44%
-10,75
18:49:28
The Mosaic Co US61945C1036 22,35
22,64
22,59
1,30%
0,29
18:47:29
The Trade Desk Inc (A) US88339J1051 26,18
25,25
24,93
-3,55%
-0,93
18:03:59
Thermo Fisher Scientific Inc US8835561023 435,85
432,85
433,80
-0,69%
-3,00
18:49:26
TJX Cos. Inc. US8725401090 138,98
136,64
136,88
-1,68%
-2,34
18:49:14
T-Mobile US US8725901040 189,86
190,16
190,58
0,16%
0,30
11:00:10
Tractor Supply Co. US8923561067 43,39
43,19
43,31
-0,46%
-0,20
18:49:22
Trane Technologies PLC IE00BK9ZQ967 375,40
362,50
363,70
-3,44%
-12,90
18:49:28
TransDigm Group IncShs US8936411003 1 105,00
1 098,50
1 123,00
-0,59%
-6,50
15:20:01
Travelers Inc (Travelers Companies) US89417E1091 268,50
260,70
261,00
-2,91%
-7,80
18:48:59
Trimble Navigation US8962391004 60,56
59,84
60,18
-1,19%
-0,72
18:49:15
Truist Financial Corporation US89832Q1094 41,63
39,87
39,93
-4,22%
-1,76
15:39:30
Tyler Technologies Inc. US9022521051 324,30
318,50
320,10
-1,79%
-5,80
18:49:24
Tyson Foods Inc. US9024941034 53,46
52,62
52,65
-1,57%
-0,84
18:49:24
U.S. Bancorp US9029733048 46,30
44,75
44,79
-3,35%
-1,55
18:49:28
Uber US90353T1007 66,71
64,49
64,49
-3,33%
-2,22
18:49:29
UDR Inc US9026531049 32,36
31,87
31,96
-1,51%
-0,49
18:49:22
Ulta Beauty Inc Registered Shs US90384S3031 562,00
554,20
556,80
-1,39%
-7,80
18:49:26
Under Armour Inc When Issued US9043112062 5,66
5,53
5,53
-2,26%
-0,13
18:18:26
Under Armour Inc. US9043111072 5,83
5,71
5,67
-2,14%
-0,13
18:02:01
Union Pacific Corp. US9078181081 228,10
220,80
218,65
-3,20%
-7,30
16:47:26
United Airlines Holdings Inc Registered Shs US9100471096 86,33
79,11
79,40
-8,36%
-7,22
18:49:31
United Parcel Service Inc. (UPS) US9113121068 89,63
85,97
87,38
-4,08%
-3,66
16:05:39
United Rentals Inc. US9113631090 725,40
697,20
700,20
-3,89%
-28,20
18:49:22
UnitedHealth Inc. US91324P1021 248,45
246,50
245,10
-0,78%
-1,95
18:24:59
Universal Health Services Inc. US9139031002 170,00
163,00
166,00
-4,12%
-7,00
16:05:45
Unum Group US91529Y1064 63,82
62,14
62,40
-2,63%
-1,68
18:49:15
V.F. Corp. US9182041080 15,76
15,36
15,13
-2,58%
-0,41
15:38:25
Valero Energy Corp. US91913Y1001 198,22
194,92
191,98
-1,66%
-3,30
16:49:35
Ventas Inc. US92276F1003 73,04
72,66
72,90
-0,52%
-0,38
18:49:28
VeriSign Inc. US92343E1029 206,00
207,90
207,80
0,92%
1,90
10:33:31
Verisk Analytics Inc (A) US92345Y1064 181,80
182,10
184,00
0,17%
0,30
18:49:31
Verizon Inc. US92343V1044 43,96
44,08
43,60
0,27%
0,12
15:34:49
Vertex Pharmaceuticals Inc. US92532F1003 401,30
389,85
390,65
-2,85%
-11,45
18:49:14
Viatris Inc Registered Shs US92556V1061 12,54
12,33
12,23
-1,71%
-0,22
15:33:35
Visa Inc. US92826C8394 275,10
271,60
270,20
-1,27%
-3,50
17:59:45
Vulcan Materials Co. US9291601097 246,00
244,00
240,00
-0,81%
-2,00
15:30:12
W. R. Berkley Corp. US0844231029 59,82
59,14
59,32
-1,14%
-0,68
18:49:17
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 216,90
210,00
210,50
-3,18%
-6,90
18:49:25
Walmart US9311421039 106,16
105,74
106,50
-0,40%
-0,42
15:56:19
Walt Disney US2546871060 88,25
86,76
86,98
-1,69%
-1,49
16:00:29
Waste Management Inc. US94106L1098 211,70
210,80
212,20
-0,43%
-0,90
14:36:25
Waters Corp. US9418481035 270,10
264,20
265,80
-2,18%
-5,90
18:49:15
WEC Energy Group Inc US92939U1060 99,56
99,44
100,00
-0,12%
-0,12
15:44:10
Wells Fargo & Co. US9497461015 70,59
68,93
69,13
-2,35%
-1,66
18:49:28
Welltower Inc US95040Q1040 176,45
175,65
174,15
-0,45%
-0,80
13:23:16
West Pharmaceutical Services Inc. US9553061055 211,30
209,20
210,10
-0,99%
-2,10
18:48:44
Western Digital Corp. US9581021055 223,00
222,40
219,60
-0,27%
-0,60
17:32:17
Western Union Company US9598021098 8,28
8,38
8,32
1,27%
0,11
12:42:30
Weyerhaeuser Co. US9621661043 21,41
20,84
20,90
-2,66%
-0,57
16:10:15
Williams Companies Inc. US9694571004 64,36
63,96
64,11
-0,62%
-0,40
18:49:24
Williams-Sonoma Inc. US9699041011 163,90
160,75
161,90
-1,92%
-3,15
18:49:15
Willis Towers Watson PLC IE00BDB6Q211 258,00
258,00
260,00
0,00%
0,00
18:48:36
Wynn Resorts Ltd. US9831341071 90,38
88,31
88,55
-2,29%
-2,07
18:49:30
Xcel Energy Inc. US98389B1008 71,10
71,09
70,97
-0,01%
-0,01
13:47:37
Xylem Inc. US98419M1009 108,40
106,70
106,20
-1,57%
-1,70
17:15:11
YUM! Brands Inc. US9884981013 136,45
135,95
136,65
-0,37%
-0,50
18:49:29
Zebra Technologies Corp. US9892071054 197,65
190,90
190,35
-3,42%
-6,75
17:04:29
Zimmer Biomet US98956P1021 82,66
80,12
80,24
-3,07%
-2,54
18:49:32
Zoetis Inc (A) US98978V1035 105,78
102,22
103,82
-3,37%
-3,56
16:12:50

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