S&P 500

7 644,86
-28,66
-0,37 %
<
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)

7 644,86
Punkte
Kurszeit
19:27:53
 Vortag*
+/-
-28,66
 %
-0,37 %

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 144,00
141,40
141,70
-1,81%
-2,60
18:22:13
A.O. Smith Corp. US8318652091 50,44
49,77
49,94
-1,33%
-0,67
19:26:48
Abbott Laboratories US0028241000 90,72
90,58
90,86
-0,15%
-0,14
19:27:10
AbbVie Inc US00287Y1091 215,90
213,40
214,20
-1,16%
-2,50
16:15:08
Accenture plc IE00B4BNMY34 154,10
151,90
152,15
-1,43%
-2,20
15:55:58
Adobe Inc. US00724F1012 220,30
220,25
221,30
-0,02%
-0,05
18:35:09
Advance Auto Parts Inc. US00751Y1064 36,35
36,61
36,76
0,72%
0,26
19:27:32
AES Corp. US00130H1059 12,67
12,71
12,76
0,28%
0,04
19:25:04
Aflac Inc US0010551028 98,78
98,94
98,72
0,16%
0,16
13:02:24
Agilent Technologies Inc. US00846U1016 126,30
124,55
125,05
-1,39%
-1,75
19:27:45
Air Products and Chemicals Inc. US0091581068 256,90
256,00
256,70
-0,35%
-0,90
19:26:53
Airbnb US0090661010 149,48
146,60
147,06
-1,93%
-2,88
15:56:29
Akamai Inc. US00971T1016 91,62
90,09
95,89
-1,67%
-1,53
13:00:21
Alaska Air Group Inc. US0116591092 35,02
34,62
34,69
-1,14%
-0,40
19:27:09
Albemarle Corp. US0126531013 111,65
108,90
108,35
-2,46%
-2,75
16:50:56
Alexandria Real Estate Equities Inc. US0152711091 43,56
43,25
43,45
-0,71%
-0,31
19:26:54
Align Technology Inc. US0162551016 131,80
130,85
131,35
-0,72%
-0,95
19:27:39
Allegion PLC IE00BFRT3W74 134,00
130,50
131,90
-2,61%
-3,50
19:25:25
Alliant Energy Corp. US0188021085 58,88
57,87
58,09
-1,72%
-1,01
19:26:50
Allstate Corp. US0200021014 218,40
218,10
219,10
-0,14%
-0,30
19:27:02
Alphabet A (ex Google) US02079K3059 290,80
284,70
284,60
-2,10%
-6,10
19:27:07
Alphabet C (ex Google) US02079K1079 288,15
281,85
282,60
-2,19%
-6,30
16:43:24
Altria Inc. US02209S1033 59,04
58,10
58,22
-1,59%
-0,94
19:18:36
Amazon US0231351067 221,05
216,90
216,80
-1,88%
-4,15
19:25:54
AMD (Advanced Micro Devices) Inc. US0079031078 433,45
449,60
449,40
3,73%
16,15
19:11:39
Ameren Corp. US0236081024 91,56
90,54
91,00
-1,11%
-1,02
19:27:11
American Electric Power Co. Inc. US0255371017 107,32
106,50
106,82
-0,76%
-0,82
19:27:43
American Express Co. US0258161092 280,30
277,20
277,60
-1,11%
-3,10
18:51:56
American International Group (AIG) Inc. US0268747849 64,12
64,06
64,24
-0,09%
-0,06
19:27:48
American Tower Corp. US03027X1000 149,50
150,50
151,10
0,67%
1,00
19:27:26
American Water Works Co Inc US0304201033 120,55
120,00
120,40
-0,46%
-0,55
19:27:02
Ameriprise Financial Inc US03076C1062 481,40
473,90
475,70
-1,56%
-7,50
19:27:24
Ametek Inc. US0311001004 205,40
205,90
204,10
0,24%
0,50
07:30:50
Amgen Inc. US0311621009 337,90
335,70
336,55
-0,65%
-2,20
15:30:17
Amphenol Corp. US0320951017 70,90
70,15
69,81
-1,06%
-0,75
15:48:19
Analog Devices Inc. US0326541051 310,90
313,20
313,85
0,74%
2,30
19:27:28
Aon PLC Registered Shs IE00BLP1HW54 271,30
266,20
264,80
-1,88%
-5,10
15:49:42
APA Corporation Registered Shs US03743Q1085 37,32
38,37
38,16
2,80%
1,05
17:52:51
Apple Inc. US0378331005 271,55
267,20
268,55
-1,60%
-4,35
19:18:40
Applied Materials Inc. US0382221051 405,35
402,85
402,10
-0,62%
-2,50
17:44:14
AppLovin Corp US03831W1080 268,85
265,40
264,75
-1,28%
-3,45
18:17:33
Archer Daniels Midland Co. (ADM) US0394831020 73,02
74,02
73,78
1,37%
1,00
15:32:35
Arista Networks Inc Registered Shs US0404132054 167,28
168,58
167,56
0,78%
1,30
17:45:15
Arthur J. Gallagher & Co. US3635761097 215,90
210,60
211,50
-2,45%
-5,30
19:26:53
Assurant IncShs US04621X1081 241,20
240,80
241,60
-0,17%
-0,40
19:25:10
AT&T Inc. (AT & T Inc.) US00206R1023 21,99
21,54
21,46
-2,05%
-0,45
18:43:31
Atmos Energy Corp. US0495601058 144,30
142,40
142,90
-1,32%
-1,90
19:26:50
Autodesk Inc. US0527691069 181,98
179,28
178,46
-1,48%
-2,70
16:40:29
Automatic Data Processing Inc. US0530151036 230,95
228,10
228,55
-1,23%
-2,85
19:27:22
AutoZone Inc. US0533321024 2 542,00
2 494,00
2 502,00
-1,89%
-48,00
19:23:08
Avery Dennison Corp. US0536111091 146,60
146,25
147,00
-0,24%
-0,35
19:27:11
Baker Hughes Inc. US05722G1004 54,97
55,32
55,43
0,64%
0,35
19:27:17
Ball Corp. US0584981064 52,36
51,76
51,92
-1,15%
-0,60
19:27:34
Bank of America Corp. US0605051046 53,47
53,71
53,98
0,45%
0,24
16:19:58
Bank of New York Mellon US0640581007 142,00
140,00
141,00
-1,41%
-2,00
19:25:18
Bath & Body Works US0708301041 16,16
15,47
15,53
-4,30%
-0,70
19:27:07
Baxter International Inc. US0718131099 21,26
21,13
21,25
-0,61%
-0,13
19:27:21
Becton, Dickinson & Co. (BD) US0758871091 154,15
154,05
154,35
-0,06%
-0,10
19:27:30
Berkshire Hathaway Inc. B US0846707026 435,75
436,35
436,85
0,14%
0,60
18:27:52
Best Buy Co. Inc. US0865161014 76,34
76,36
76,72
0,03%
0,02
19:27:17
Biogen Inc US09062X1037 183,12
181,74
182,34
-0,75%
-1,38
19:27:12
Bio-Techne Corp US09073M1045 62,06
61,94
62,30
-0,19%
-0,12
19:25:53
BlackRock Inc Registered Shs US09290D1019 944,20
940,20
929,00
-0,42%
-4,00
11:16:21
Blackstone US09260D1072 116,60
111,35
111,65
-4,50%
-5,25
19:27:34
Block (ex Square) US8522341036 70,35
67,65
68,05
-3,84%
-2,70
17:34:25
Boeing Co. US0970231058 182,88
180,40
179,34
-1,36%
-2,48
18:02:41
Booking Holdings US09857L1089 156,40
148,80
148,85
-4,86%
-7,60
19:25:32
Boston Properties Inc. US1011211018 56,48
55,38
55,56
-1,95%
-1,10
19:25:56
Boston Scientific Corp. US1011371077 38,88
38,78
38,95
-0,27%
-0,11
18:52:45
Bristol-Myers Squibb Co. US1101221083 55,67
55,36
55,58
-0,56%
-0,31
19:25:16
Broadcom US11135F1012 316,20
309,05
312,65
-2,26%
-7,15
18:21:33
Broadridge Financial Solutions IncShs US11133T1034 145,70
143,90
145,30
-1,24%
-1,80
19:26:04
Brown-Forman Corp. (B) US1156372096 22,85
22,58
22,58
-1,18%
-0,27
15:37:15
C.H. Robinson Worldwide Inc. US12541W2098 128,90
129,80
130,30
0,70%
0,90
19:27:40
Cadence Design Systems Inc. US1273871087 244,55
246,15
246,75
0,65%
1,60
19:27:45
Capital One Financial Corp. US14040H1059 184,60
182,30
183,00
-1,25%
-2,30
19:27:35
Cardinal Health Inc. US14149Y1082 210,00
204,90
206,20
-2,43%
-5,10
16:04:56
CarMax Inc. US1431301027 52,44
51,68
52,10
-1,45%
-0,76
19:26:03
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 50,78
50,02
50,10
-1,50%
-0,76
19:27:25
Carvana Co Registered Shs -A- US1468691027 64,11
63,87
63,52
-0,37%
-0,24
12:29:39
Casey's General Stores Inc US1475281036 594,60
529,20
535,20
-11,00%
-65,40
19:26:58
Caterpillar Inc. US1491231015 712,80
701,60
703,20
-1,57%
-11,20
16:37:37
CBOE Holdings Inc US12503M1080 251,40
251,80
255,40
0,16%
0,40
16:13:06
CBRE Group Inc. (A) US12504L1098 122,15
120,70
121,20
-1,19%
-1,45
19:27:08
CDW Corp (New) US12514G1085 124,05
124,00
121,65
-0,04%
-0,05
14:20:34
Cencora US03073E1055 281,50
279,40
280,20
-0,75%
-2,10
19:27:45
Centene Corp. US15135B1017 58,00
55,30
55,44
-4,66%
-2,70
19:27:34
CenterPoint Energy Inc. US15189T1079 34,38
34,04
34,11
-0,99%
-0,34
19:27:24
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 116,05
118,55
118,90
2,15%
2,50
18:10:13
Charles River Laboratories International Inc. US1598641074 244,00
239,50
239,20
-1,84%
-4,50
18:03:53
Charles Schwab US8085131055 93,74
92,16
92,40
-1,69%
-1,58
19:27:32
Charter Inc (A) (Charter Communications) US16119P1084 126,06
116,74
116,62
-7,39%
-9,32
18:54:39
Chevron Corp. US1667641005 181,90
183,02
183,28
0,62%
1,12
18:03:09
Chipotle Mexican Grill Inc. US1696561059 31,65
31,25
31,30
-1,26%
-0,40
19:25:23
Chubb Ltd CH0044328745 291,20
290,00
290,50
-0,41%
-1,20
19:27:46
Church & Dwight Co. Inc. US1713401024 83,50
81,24
82,14
-2,71%
-2,26
15:52:48
Cincinnati Financial Corp. US1720621010 145,25
145,05
145,75
-0,14%
-0,20
19:27:32
Cintas Corp. US1729081059 172,40
170,80
171,08
-0,93%
-1,60
19:27:30
Cisco Inc. US17275R1023 93,63
93,96
94,29
0,35%
0,33
07:53:54
Citigroup Inc. US1729674242 118,14
118,48
118,78
0,29%
0,34
19:27:31
Citizens Financial Group Inc US1746101054 60,04
59,34
59,50
-1,17%
-0,70
19:27:34
Clorox US1890541097 78,82
77,40
77,42
-1,80%
-1,42
19:23:50
CME Group Inc (A) US12572Q1058 238,55
236,15
236,50
-1,01%
-2,40
19:27:03
CMS Energy Corp. US1258961002 59,00
58,32
58,44
-1,15%
-0,68
19:27:42
Coca-Cola Co. US1912161007 76,00
75,38
75,50
-0,82%
-0,62
17:01:38
Cognizant Corp. US1924461023 52,93
50,77
50,63
-4,08%
-2,16
17:02:36
Coherent Corp. US19247G1076 266,60
264,50
263,00
-0,79%
-2,10
18:03:18
Coinbase US19260Q1076 154,44
152,58
153,24
-1,20%
-1,86
18:53:50
Colgate-Palmolive Co. US1941621039 76,32
75,94
76,00
-0,50%
-0,38
19:27:34
Comcast Corp. (Class A) US20030N1019 22,45
20,87
21,07
-7,06%
-1,59
18:24:27
Comfort Systems USA IncShs US1999081045 1 400,00
1 402,00
1 401,00
0,14%
2,00
17:42:26
ConAgra Foods Inc. US2058871029 13,18
12,99
13,07
-1,44%
-0,19
19:26:58
ConocoPhillips US20825C1045 117,64
117,30
117,40
-0,29%
-0,34
19:27:41
Consolidated Edison Inc. US2091151041 92,90
91,66
92,04
-1,33%
-1,24
19:27:10
Constellation Brands Inc (A) US21036P1084 105,00
104,50
104,50
-0,48%
-0,50
18:02:50
Copart Inc. US2172041061 28,35
27,49
27,62
-3,03%
-0,86
15:35:09
Corning Inc. US2193501051 144,94
145,38
144,58
0,30%
0,44
17:46:09
Corteva Inc Registered Shs When Issued US22052L1044 74,22
73,36
73,62
-1,16%
-0,86
17:16:05
CoStar Group Inc. US22160N1090 26,01
25,43
25,53
-2,23%
-0,58
19:25:29
Costco Wholesale Corp. US22160K1051 782,30
772,30
772,90
-1,28%
-10,00
19:27:34
CRH plc IE0001827041 78,96
77,36
77,52
-2,03%
-1,60
19:27:23
Crown Castle Corp US22822V1017 65,00
64,50
65,00
-0,77%
-0,50
19:27:40
CSX Corp. US1264081035 42,17
41,63
41,71
-1,28%
-0,54
19:27:10
Cummins Inc. US2310211063 492,10
482,00
474,20
-2,05%
-10,10
13:26:58
CVS Health Corp US1266501006 82,98
80,40
82,28
-3,11%
-2,58
15:57:09
D.R. Horton Inc. US23331A1097 119,95
118,55
118,90
-1,17%
-1,40
19:27:27
Danaher Corp. US2358511028 177,25
173,90
176,30
-1,89%
-3,35
15:36:11
Darden Restaurants Inc. US2371941053 182,90
181,60
182,00
-0,71%
-1,30
19:26:46
Datadog Inc Registered Shs -A- US23804L1035 180,00
192,40
193,80
6,89%
12,40
18:02:59
DaVita Inc Registered Shs US23918K1088 154,60
158,25
159,00
2,36%
3,65
19:24:38
Deckers Outdoor Corp. US2435371073 71,92
70,16
70,12
-2,45%
-1,76
18:17:34
Deere & Co. (John Deere) US2441991054 592,40
580,20
581,40
-2,06%
-12,20
19:25:34
Dell Technologies US24703L2025 457,35
468,65
464,95
2,47%
11,30
18:53:16
Delta Air Lines Inc. US2473617023 68,36
67,82
68,00
-0,79%
-0,54
19:27:27
DENTSPLY SIRONA Inc US24906P1093 9,41
9,20
9,23
-2,32%
-0,22
19:26:05
Devon Energy Corp. US25179M1036 41,76
41,79
41,96
0,07%
0,03
08:47:39
DexCom Inc. US2521311074 73,00
71,60
72,60
-1,92%
-1,40
15:51:08
Diamondback Energy Inc US25278X1090 171,42
172,56
172,78
0,67%
1,14
19:27:47
Digital Realty Trust Inc. US2538681030 162,30
162,00
162,65
-0,18%
-0,30
19:26:21
Dollar General Corporation US2566771059 110,00
108,15
108,40
-1,68%
-1,85
19:26:53
Dollar Tree Inc US2567461080 111,78
103,54
103,76
-7,37%
-8,24
19:27:33
Dominion Energy Inc. US25746U1097 56,82
56,14
56,22
-1,20%
-0,68
19:27:47
Domino's Pizza Inc. US25754A2015 294,00
279,00
280,00
-5,10%
-15,00
19:27:40
DoorDash US25809K1051 174,00
165,96
170,34
-4,62%
-8,04
17:42:16
Dover Corp. US2600031080 167,20
165,15
165,75
-1,23%
-2,05
19:27:40
Dow Inc US2605571031 25,41
25,22
25,35
-0,75%
-0,19
19:27:08
DTE Energy Co. US2333311072 118,75
116,25
116,55
-2,11%
-2,50
19:27:30
Duke Energy Corp US26441C2044 103,85
104,40
103,15
0,53%
0,55
11:27:21
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,61
9,36
9,40
-2,65%
-0,26
19:26:37
Eastman Chemical Company US2774321002 60,26
58,86
59,08
-2,32%
-1,40
19:27:32
Eaton Corporation Public Limited Company IE00B8KQN827 363,00
357,20
359,20
-1,60%
-5,80
14:16:05
eBay Inc. US2786421030 86,50
90,63
90,80
4,77%
4,13
19:27:21
EchoStar Corp (A) US2787681061 80,22
77,93
78,31
-2,85%
-2,29
19:27:26
Ecolab Inc. US2788651006 238,30
235,50
235,90
-1,17%
-2,80
19:27:10
Edison International US2810201077 50,98
51,26
50,02
0,55%
0,28
08:49:12
Edwards Lifesciences Corp. US28176E1082 74,94
73,98
74,20
-1,28%
-0,96
19:26:19
Elevance Health Inc Registered Shs US0367521038 347,00
344,00
345,40
-0,86%
-3,00
19:27:25
Eli Lilly US5324571083 967,70
973,20
968,10
0,57%
5,50
16:08:07
EMCOR Group Inc. US29084Q1004 665,00
677,40
656,20
1,86%
12,40
08:34:55
Emerson Electric Co. US2910111044 130,65
130,15
130,40
-0,38%
-0,50
19:27:36
Entergy Corp. US29364G1031 93,14
91,48
92,38
-1,78%
-1,66
19:27:41
EOG Resources Inc. US26875P1012 125,85
126,10
126,50
0,20%
0,25
19:25:44
Equifax Inc. US2944291051 147,35
145,30
145,85
-1,39%
-2,05
19:27:46
Equinix Inc US29444U7000 893,00
891,80
894,40
-0,13%
-1,20
19:26:41
Equity Residential US29476L1070 56,78
55,92
56,22
-1,51%
-0,86
19:25:05
Erie Indemnity Co. US29530P1021 208,00
204,00
206,00
-1,92%
-4,00
19:24:54
Essex Property Trust US2971781057 238,20
234,80
235,60
-1,43%
-3,40
19:27:20
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 87,22
84,46
84,74
-3,16%
-2,76
19:26:58
Everest Reinsurance Group Ltd. BMG3223R1088 317,80
316,80
318,20
-0,31%
-1,00
19:26:15
Evergy Inc Registered Shs US30034W1062 70,50
69,50
70,00
-1,42%
-1,00
19:25:31
Eversource Energy US30040W1080 61,00
60,00
60,50
-1,64%
-1,00
19:26:47
Exelon Corp. US30161N1019 37,68
37,33
37,47
-0,94%
-0,36
19:27:08
Expand Energy US1651677353 85,00
82,90
83,10
-2,47%
-2,10
19:27:47
Expedia Inc. US30212P3038 236,00
230,65
235,10
-2,27%
-5,35
16:13:27
Expeditors International of Washington Inc. US3021301094 159,80
160,60
161,35
0,50%
0,80
19:27:18
Extra Space Storage Inc. US30225T1025 119,65
118,45
117,75
-1,00%
-1,20
16:20:08
F5 Networks Inc. US3156161024 334,50
345,80
347,30
3,38%
11,30
19:27:22
Fastenal Co. US3119001044 42,61
42,18
42,04
-1,01%
-0,43
13:02:51
FedEx Corp. US31428X1063 271,10
268,00
266,80
-1,14%
-3,10
16:40:03
Ferguson Enterprises Inc Registered Shs US31488V1070 196,60
191,55
195,00
-2,57%
-5,05
15:26:31
Fidelity National Information Services IncShs US31620M1062 34,02
33,05
33,11
-2,85%
-0,97
19:27:25
Fifth Third Bancorp US3167731005 46,69
46,36
46,54
-0,72%
-0,34
19:27:21
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,81
39,17
39,56
-1,61%
-0,64
19:26:34
Fiserv Inc. US3377381088 44,00
42,50
42,25
-3,41%
-1,50
17:12:57
Flex Ltd Registered Shs SG9999000020 96,27
96,88
97,43
0,63%
0,61
19:27:34
Ford Motor Co. US3453708600 12,19
12,11
11,78
-0,70%
-0,09
09:14:39
Fortinet Inc US34959E1091 133,10
134,94
135,22
1,38%
1,84
12:14:04
Fortive Corp When Issued US34959J1088 48,47
48,32
48,48
-0,31%
-0,15
19:26:15
Fortune Brands Home & Security Inc. US34964C1062 36,20
35,20
35,40
-2,76%
-1,00
19:25:33
Fox Corp (ex 21st Century Fox) US35137L1052 55,95
54,89
55,17
-1,89%
-1,06
19:27:38
Fox Corp B US35137L2043 50,00
48,80
49,40
-2,40%
-1,20
19:27:43
Franklin Resources Inc. US3546131018 29,67
29,46
29,53
-0,71%
-0,21
19:27:33
Freeport-McMoRan Inc US35671D8570 65,99
66,01
66,23
0,03%
0,02
19:17:33
Gap Inc. US3647601083 19,16
18,41
18,47
-3,89%
-0,75
19:27:07
Garmin Ltd. CH0114405324 244,70
233,40
234,70
-4,62%
-11,30
19:24:51
Gartner Inc. US3666511072 149,25
146,05
146,50
-2,14%
-3,20
19:27:14
GE Aerospace (ex General Electric) US3696043013 291,10
279,00
279,45
-4,16%
-12,10
15:46:13
GE HealthCare Technologies US36266G1076 57,83
56,60
56,55
-2,13%
-1,23
16:17:40
Generac Holdings Inc US3687361044 165,80
160,70
161,65
-3,08%
-5,10
19:24:49
General Dynamics Corp. US3695501086 308,00
303,10
303,70
-1,59%
-4,90
19:27:37
General Mills Inc. US3703341046 32,70
32,01
31,96
-2,11%
-0,69
17:52:01
General Motors US37045V1008 73,44
72,98
72,95
-0,63%
-0,46
14:37:23
Genuine Parts Co. US3724601055 115,10
115,45
115,80
0,30%
0,35
19:26:25
Gilead Sciences Inc. US3755581036 125,50
125,72
125,48
0,18%
0,22
15:42:50
Global Payments Inc. US37940X1028 79,00
75,60
75,80
-4,30%
-3,40
19:27:48
Globe Life Inc US37959E1029 146,60
144,80
147,10
-1,23%
-1,80
19:26:35
Goldman Sachs US38141G1040 886,60
890,00
892,00
0,38%
3,40
19:27:21
Grainger Inc., W.W. US3848021040 1 107,00
1 100,00
1 103,00
-0,63%
-7,00
19:26:51
Halliburton Co. US4062161017 32,20
31,49
32,01
-2,20%
-0,71
09:54:06
Hartford Financial Services Group Inc. US4165151048 116,50
116,50
117,70
0,00%
0,00
19:27:41
Hasbro Inc. US4180561072 77,46
76,60
77,18
-1,11%
-0,86
19:15:03
HCA Holdings Inc. US40412C1018 343,40
359,20
360,40
4,60%
15,80
19:27:41
Healthpeak Properties Inc Registered Shs US42250P1030 17,57
17,38
17,48
-1,11%
-0,20
19:27:24
Henry Schein Inc. US8064071025 76,00
76,00
76,50
0,00%
0,00
19:27:25
Hershey Co US4278661081 148,80
147,00
147,70
-1,21%
-1,80
19:27:46
Hewlett Packard Enterprise Co. US42824C1099 48,00
49,01
50,02
2,10%
1,01
17:53:17
Hilton Worldwide Holdings Inc US43300A2033 259,70
263,50
264,30
1,46%
3,80
19:27:39
Home Depot US4370761029 270,20
267,60
267,35
-0,96%
-2,60
17:15:35
Honeywell Aerospace US43849R1059 135,14
130,90
131,38
-3,14%
-4,24
17:08:11
Honeywell Technologies US4385162056 178,06
177,00
177,62
-0,60%
-1,06
19:27:08
Hormel Foods Corp. US4404521001 18,22
18,15
18,15
-0,36%
-0,07
19:24:51
Host Hotels & Resorts Inc. US44107P1049 18,91
18,92
18,86
0,01%
0,00
15:30:09
Howmet Aerospace US4432011082 201,40
200,70
199,35
-0,35%
-0,70
18:40:51
HP Inc (ex Hewlett-Packard) US40434L1052 26,60
26,55
27,30
-0,19%
-0,05
12:19:37
Humana Inc. US4448591028 350,00
346,00
348,00
-1,14%
-4,00
19:27:03
Huntington Bancshares Inc. US4461501045 14,39
14,21
14,33
-1,29%
-0,19
19:27:00
Huntington Ingalls Industries Inc. US4464131063 247,00
242,00
242,90
-2,02%
-5,00
19:27:37
IBM Corp. (International Business Machines) US4592001014 199,04
198,64
203,10
-0,20%
-0,40
17:35:41
IDEX Corp. US45167R1041 193,80
193,50
193,70
-0,15%
-0,30
19:27:37
IDEXX Laboratories US45168D1046 446,70
444,00
443,60
-0,60%
-2,70
19:24:53
Illinois Tool Works Inc. US4523081093 230,70
233,00
227,90
1,00%
2,30
10:32:06
Illumina Inc. US4523271090 185,50
174,64
178,38
-5,85%
-10,86
16:17:11
Incyte Corp. US45337C1027 106,80
108,50
108,90
1,59%
1,70
19:27:10
Ingersoll Rand Inc Registered Shs US45687V1061 64,42
63,56
63,78
-1,33%
-0,86
19:27:44
Intel Corp. US4581401001 89,65
90,88
91,02
1,37%
1,23
18:34:04
Interactive Brokers Group Inc US45841N1072 79,73
77,56
78,73
-2,72%
-2,17
13:51:37
IntercontinentalExchange Group Inc US45866F1049 135,90
134,45
134,75
-1,07%
-1,45
19:27:42
International Flavors & Fragrances Inc. US4595061015 73,52
72,52
72,72
-1,36%
-1,00
19:26:41
International Paper Co. US4601461035 31,20
30,20
30,40
-3,21%
-1,00
19:27:48
Intuit Inc. US4612021034 272,55
272,30
271,30
-0,09%
-0,25
16:21:52
Intuitive Surgical Inc US46120E6023 302,20
301,90
302,25
-0,10%
-0,30
19:19:40
Invesco Ltd BMG491BT1088 28,28
27,68
27,84
-2,12%
-0,60
19:27:21
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,00
24,20
-0,83%
-0,20
19:27:42
IPG Photonics CorpShs US44980X1090 68,24
68,94
69,40
1,03%
0,70
19:27:29
IQVIA Holdings Inc Registered Shs US46266C1053 227,00
218,80
219,50
-3,61%
-8,20
17:11:38
Iron Mountain Inc US46284V1017 99,70
99,24
100,10
-0,46%
-0,46
17:16:41
J. M. Smucker Co. US8326964058 108,70
106,35
106,65
-2,16%
-2,35
19:27:40
J.B. Hunt Transportation Services Inc. US4456581077 235,90
228,90
229,50
-2,97%
-7,00
19:26:54
Jack Henry & Associates Inc. (JHA) US4262811015 137,25
136,45
136,75
-0,58%
-0,80
19:25:56
Johnson & Johnson US4781601046 232,25
229,65
230,25
-1,12%
-2,60
17:10:32
Johnson Controls International PLC IE00BY7QL619 125,60
124,85
125,25
-0,60%
-0,75
19:25:47
JPMorgan Chase & Co. US46625H1005 305,05
305,15
305,40
0,03%
0,10
19:26:30
KeyCorp US4932671088 18,68
18,55
18,74
-0,70%
-0,13
19:26:37
Keysight Technologies Inc US49338L1035 286,90
284,10
284,75
-0,98%
-2,80
19:27:19
Kimberly-Clark Corp. US4943681035 88,56
84,66
84,68
-4,40%
-3,90
17:29:13
Kimco Realty Corp. US49446R1095 20,40
20,20
20,40
-0,98%
-0,20
19:26:40
Kinder Morgan Inc (P) US49456B1017 27,21
26,95
27,07
-0,96%
-0,26
19:27:41
KLA US4824801009 160,90
156,46
156,46
-2,76%
-4,44
19:26:34
Kraft Heinz Company US5007541064 21,45
21,30
21,34
-0,70%
-0,15
19:17:06
Kroger US5010441013 48,94
48,50
48,60
-0,90%
-0,44
19:27:10
L3Harris Technologies US5024311095 219,80
216,50
217,20
-1,50%
-3,30
19:27:09
Lam Research Corp. US5128073062 276,40
272,05
271,30
-1,57%
-4,35
17:48:19
Las Vegas Sands Corp. US5178341070 37,78
36,73
36,92
-2,78%
-1,05
19:27:11
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 111,05
110,85
111,30
-0,18%
-0,20
19:27:33
Lennar Corp. US5260571048 70,56
68,76
69,04
-2,55%
-1,80
19:27:30
Linde plc IE000S9YS762 402,80
399,40
401,00
-0,84%
-3,40
17:41:50
Live Nation Entertainment IncShs US5380341090 146,35
145,85
146,55
-0,34%
-0,50
19:27:46
Lockheed Martin Corp. US5398301094 463,50
463,70
452,30
0,04%
0,20
11:23:30
Loews Corp. US5404241086 92,86
93,08
93,56
0,24%
0,22
19:27:44
Lowe's Companies Inc. US5486611073 174,00
170,35
170,95
-2,10%
-3,65
19:14:09
Lumen Technologies Inc Registered Shs US5502411037 5,75
5,75
5,77
0,00%
0,00
19:27:45
Lumentum Holdings Inc US55024U1097 856,20
869,40
867,50
1,54%
13,20
18:03:55
Lyondellbasell Industries N.V. NL0009434992 55,40
55,18
55,52
-0,40%
-0,22
16:35:11
M&T Bank Corp. US55261F1049 204,70
203,90
204,70
-0,39%
-0,80
19:25:41
Marathon Petroleum Corporation US56585A1025 344,00
344,80
344,80
0,23%
0,80
19:20:05
Marriott Inc. US5719032022 286,15
282,90
283,45
-1,14%
-3,25
19:27:08
Marsh & McLennan Cos. Inc. US5717481023 155,00
154,35
152,50
-0,42%
-0,65
08:24:29
Martin Marietta Materials Inc. US5732841060 439,60
435,80
436,20
-0,86%
-3,80
19:26:08
Marvell Technology US5738741041 193,42
203,55
203,50
5,24%
10,13
19:20:40
Masco Corp. US5745991068 60,50
59,50
60,00
-1,65%
-1,00
19:25:47
MasterCard Inc. US57636Q1040 489,20
487,00
490,30
-0,45%
-2,20
17:17:00
McCormick & Co. Inc. US5797802064 44,59
44,10
44,21
-1,10%
-0,49
18:06:11
McDonald's Corp. US5801351017 220,20
218,00
219,50
-1,00%
-2,20
18:06:39
McKesson Corp. US58155Q1031 770,60
767,80
770,20
-0,36%
-2,80
19:26:09
Medtronic PLC IE00BTN1Y115 79,44
79,46
79,44
0,03%
0,02
07:30:32
Merck Co. US58933Y1055 127,66
127,86
127,26
0,16%
0,20
13:47:48
Meta Platforms (ex Facebook) US30303M1027 527,70
561,60
561,90
6,42%
33,90
17:25:13
MetLife Inc. US59156R1086 81,92
81,84
82,16
-0,10%
-0,08
19:27:33
Mettler-Toledo International Inc. US5926881054 1 138,00
1 114,00
1 116,00
-2,11%
-24,00
19:25:25
MGM Resorts International US5529531015 34,95
34,52
34,60
-1,23%
-0,43
19:25:42
Microchip Technology Inc. US5950171042 64,39
62,90
63,00
-2,31%
-1,49
19:27:12
Micron Technology Inc. US5951121038 861,10
878,80
879,50
2,06%
17,70
19:22:29
Microsoft Corp. US5949181045 423,25
423,60
423,55
0,08%
0,35
18:56:22
Mid-America Apartment Communities IncShs US59522J1034 109,80
109,25
109,55
-0,50%
-0,55
19:27:42
Moderna Inc US60770K1079 122,00
119,56
118,30
-2,00%
-2,44
15:53:22
Molson Coors Brewing Company (MCBC) US60871R2094 34,51
33,35
33,47
-3,36%
-1,16
19:27:48
Mondelez US6092071058 52,90
53,10
53,26
0,38%
0,20
19:26:47
Monolithic Power Systems Inc. US6098391054 1 047,00
1 037,50
1 036,00
-0,91%
-9,50
13:22:50
Monster Beverage Corp US61174X1090 37,14
36,28
36,58
-2,33%
-0,87
16:26:25
Moody's Corp. US6153691059 414,00
410,00
409,00
-0,97%
-4,00
16:56:52
Morgan Stanley US6174464486 187,35
185,65
186,10
-0,91%
-1,70
19:27:46
Motorola Solutions Inc. US6200763075 397,50
398,70
399,90
0,30%
1,20
19:26:18
MSCI US55354G1004 475,00
474,90
476,60
-0,02%
-0,10
15:00:50
Nasdaq Inc US6311031081 82,00
81,70
81,50
-0,37%
-0,30
16:37:13
NetApp Inc. US64110D1046 164,00
159,44
160,06
-2,78%
-4,56
19:26:52
Netflix Inc. US64110L1061 66,00
65,82
65,62
-0,27%
-0,18
17:43:57
Newmont Corporation US6516391066 110,28
111,06
111,26
0,71%
0,78
18:52:39
News Corp (B) US65249B2088 28,60
28,40
28,60
-0,70%
-0,20
19:25:46
News Corp LLC US65249B1098 25,60
25,40
25,60
-0,78%
-0,20
19:25:44
NextEra Energy Inc US65339F1012 72,38
71,57
71,17
-1,12%
-0,81
16:38:52
Nike Inc. US6541061031 32,67
31,88
31,96
-2,42%
-0,79
18:03:40
Nisource Inc. US65473P1057 35,77
35,50
35,78
-0,75%
-0,27
19:27:41
Norfolk Southern Corp. US6558441084 281,60
279,20
279,90
-0,85%
-2,40
19:26:45
Northern Trust Corp. US6658591044 158,75
158,55
159,25
-0,13%
-0,20
19:27:37
Northrop Grumman Corp. US6668071029 447,00
443,20
444,40
-0,85%
-3,80
19:27:12
NortonLifeLock US6687711084 26,39
25,48
25,56
-3,43%
-0,91
19:27:46
Norwegian Cruise Line Ltd BMG667211046 13,26
12,85
12,84
-3,12%
-0,41
18:50:11
NOV Inc Registered Shs US62955J1034 18,30
18,50
18,60
1,09%
0,20
19:25:48
NRG Energy Inc. US6293775085 103,65
99,44
100,00
-4,06%
-4,21
19:27:36
Nucor Corp. US6703461052 220,20
222,20
223,00
0,91%
2,00
19:26:37
NVIDIA Corp. US67066G1040 194,28
192,66
192,70
-0,83%
-1,62
19:26:23
NVR Inc. US62944T1051 5 250,00
5 250,00
5 280,00
0,00%
0,00
19:26:33
NXP Semiconductors N.V. NL0009538784 197,08
193,84
194,46
-1,64%
-3,24
18:12:01
O Reilly Automotive Inc US67103H1077 73,70
73,69
73,61
-0,01%
-0,01
13:52:19
Occidental Petroleum Corp. US6745991058 52,69
52,96
52,70
0,51%
0,27
16:58:34
Old Dominion Freight Line Inc. US6795801009 160,58
155,76
156,16
-3,00%
-4,82
19:27:07
Omnicom Group Inc. US6819191064 70,80
66,74
66,96
-5,73%
-4,06
19:27:41
ONEOK Inc (New) US6826801036 83,92
82,04
82,30
-2,24%
-1,88
19:27:41
Oracle Corp. US68389X1054 140,56
138,34
140,34
-1,58%
-2,22
18:21:25
Organon & Company US68622V1061 11,83
11,78
11,83
-0,42%
-0,05
19:25:42
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,20
59,04
59,58
-1,93%
-1,16
18:13:53
Paccar Inc. US6937181088 105,18
103,06
103,64
-2,02%
-2,12
15:30:01
Packaging Corp. of America US6951561090 199,20
196,45
197,80
-1,38%
-2,75
19:27:27
Palantir US69608A1088 146,78
146,70
146,72
-0,05%
-0,08
18:43:03
Palo Alto Networks Inc US6974351057 289,30
286,85
287,85
-0,85%
-2,45
17:16:53
Parker Hannifin Corp. US7010941042 825,00
812,40
821,00
-1,53%
-12,60
16:12:58
Paychex Inc. US7043261079 100,46
100,66
98,97
0,20%
0,20
14:21:48
PayPal Inc US70450Y1038 45,92
45,23
45,38
-1,49%
-0,69
18:09:41
Pentair PLC IE00BLS09M33 50,28
49,45
49,60
-1,65%
-0,83
19:27:25
PepsiCo Inc. US7134481081 119,34
117,40
117,38
-1,63%
-1,94
19:01:37
PerkinElmer Inc. US7140461093 109,10
105,40
105,80
-3,39%
-3,70
19:27:17
Perrigo Company PLC IE00BGH1M568 12,49
12,40
12,32
-0,72%
-0,09
13:29:16
Pfizer Inc. US7170811035 23,96
24,00
24,00
0,19%
0,05
19:22:13
Philip Morris Inc. US7181721090 159,70
158,34
159,10
-0,85%
-1,36
18:48:33
Phillips 66 US7185461040 222,80
224,30
224,70
0,67%
1,50
19:27:31
Pinnacle West Capital Corp. US7234841010 84,10
82,78
83,40
-1,57%
-1,32
19:27:40
PNC Financial Services Group Inc. US6934751057 208,00
206,00
208,00
-0,96%
-2,00
19:27:20
PPG Industries Inc. US6935061076 94,12
92,14
93,16
-2,10%
-1,98
19:26:59
PPL Corp. US69351T1060 30,12
29,58
29,70
-1,79%
-0,54
19:27:42
Principal Financial Group Inc. US74251V1026 100,00
97,00
97,50
-3,00%
-3,00
19:26:17
Procter & Gamble Co. US7427181091 125,02
122,50
122,84
-2,02%
-2,52
15:35:59
Progressive Corp. US7433151039 184,50
184,35
184,85
-0,08%
-0,15
19:27:21
Prologis Inc. US74340W1036 118,90
116,20
116,55
-2,27%
-2,70
19:27:48
Prudential Financial Inc. US7443201022 103,35
101,05
101,45
-2,23%
-2,30
19:27:11
PTC Inc US69370C1009 114,00
116,00
113,00
1,75%
2,00
15:30:08
Public Service Enterprise Group Inc. US7445731067 63,30
61,36
62,60
-3,06%
-1,94
19:27:41
Public Storage US74460D1090 259,00
253,90
254,70
-1,97%
-5,10
19:26:38
PulteGroup Inc US7458671010 103,10
101,70
101,90
-1,36%
-1,40
19:27:22
Qorvo Inc US74736K1016 89,27
89,19
89,60
-0,09%
-0,08
19:27:45
QUALCOMM Inc. US7475251036 150,50
151,16
151,06
0,44%
0,66
18:14:05
Quanta Services Inc. US74762E1029 548,80
542,20
543,80
-1,20%
-6,60
19:26:42
Quest Diagnostics Inc. US74834L1008 202,60
200,40
200,90
-1,09%
-2,20
19:27:29
Ralph Lauren Corp (A) US7512121010 298,50
294,50
293,50
-1,34%
-4,00
14:16:27
Raymond James Financial Inc. US7547301090 151,60
150,25
150,80
-0,89%
-1,35
19:26:25
Raytheon Technologies Corp US75513E1010 171,50
169,00
171,00
-1,46%
-2,50
15:50:48
Realty Income Corp. US7561091049 52,70
51,70
51,75
-1,90%
-1,00
19:19:34
Reddit US75734B1008 128,00
127,00
127,00
-0,78%
-1,00
19:09:37
Regency Centers Corp. US7588491032 65,00
64,50
65,00
-0,77%
-0,50
19:25:29
Regeneron Pharmaceuticals Inc. US75886F1075 696,50
691,20
692,60
-0,76%
-5,30
19:27:45
Regions Financial Corp. US7591EP1005 25,97
25,59
25,65
-1,46%
-0,38
19:25:42
Republic Services Inc. US7607591002 190,30
189,80
190,20
-0,26%
-0,50
19:27:04
ResMed Inc. US7611521078 194,30
187,45
188,25
-3,53%
-6,85
19:26:09
Robert Half US7703231032 33,60
33,24
33,41
-1,07%
-0,36
19:27:10
Robinhood US7707001027 100,88
100,56
100,16
-0,32%
-0,32
18:57:21
Rockwell Automation Inc. US7739031091 371,70
367,50
368,40
-1,13%
-4,20
19:27:11
Rollins IncShs US7757111049 30,22
29,70
29,78
-1,72%
-0,52
16:26:35
Roper Technolgies Inc. US7766961061 339,70
337,80
338,30
-0,56%
-1,90
19:27:48
Ross Stores Inc. US7782961038 195,38
193,94
194,34
-0,74%
-1,44
19:27:10
Royal Caribbean Cruises Ltd. LR0008862868 227,50
223,30
223,70
-1,85%
-4,20
19:27:14
S&P Global Inc US78409V1044 369,70
365,00
363,40
-1,27%
-4,70
15:33:10
Salesforce US79466L3024 213,60
214,40
212,85
0,37%
0,80
16:15:31
Sandisk Corp US80004C2008 1 500,00
1 530,00
1 530,00
2,00%
30,00
19:19:19
SBA Communications REIT (A) US78410G1040 162,00
161,00
162,00
-0,62%
-1,00
19:26:40
Schlumberger N.V. (Ltd.) AN8068571086 49,13
49,58
49,62
0,91%
0,45
19:27:18
Seagate Technology IE00BKVD2N49 784,00
782,00
782,00
-0,26%
-2,00
19:22:39
Sempra US8168511090 73,32
72,78
73,06
-0,74%
-0,54
19:27:40
ServiceNow Inc US81762P1021 114,40
113,20
112,90
-1,05%
-1,20
17:56:54
Sherwin-Williams Co. US8243481061 280,20
282,50
276,00
0,82%
2,30
07:30:50
Simon Property Group Inc. US8288061091 182,35
177,10
177,70
-2,88%
-5,25
19:27:04
Skyworks Solutions Inc. US83088M1027 64,30
64,52
64,84
0,34%
0,22
09:35:16
Snap-On Inc. US8330341012 327,60
324,20
325,00
-1,04%
-3,40
19:26:57
Southern Co. US8425871071 76,70
75,72
75,76
-1,28%
-0,98
19:27:44
Southwest Airlines Co. US8447411088 33,21
33,07
33,19
-0,42%
-0,14
19:26:35
Stanley Black & Decker Inc US8545021011 82,24
79,62
79,80
-3,19%
-2,62
19:27:34
Starbucks Corp. US8552441094 88,00
86,41
86,51
-1,81%
-1,59
19:27:16
State Street Corp. US8574771031 167,15
165,75
166,25
-0,84%
-1,40
19:27:41
STERIS PLC Registered Shs IE00BFY8C754 187,60
184,80
187,10
-1,49%
-2,80
19:27:17
Stryker Corp. US8636671013 238,90
235,80
235,60
-1,30%
-3,10
18:58:44
Super Micro Computer Inc US86800U3023 35,18
33,58
33,52
-4,55%
-1,60
17:49:00
Synchrony Financial US87165B1035 67,44
66,60
66,84
-1,25%
-0,84
19:27:18
Synopsys Inc. US8716071076 338,50
337,00
341,50
-0,44%
-1,50
09:49:26
Sysco Corp. US8718291078 68,48
70,54
70,92
3,01%
2,06
19:27:10
T. Rowe Price Group Inc. US74144T1088 94,27
93,15
93,38
-1,19%
-1,12
19:27:34
Take Two US8740541094 183,10
182,10
182,90
-0,55%
-1,00
18:07:57
Tapestry US8760301072 102,45
100,45
98,98
-1,95%
-2,00
14:03:02
Target Corp. US87612E1064 140,40
138,00
137,40
-1,71%
-2,40
15:35:15
TE Connectivity Ltd. IE000IVNQZ81 175,00
175,00
176,00
0,00%
0,00
10:49:04
Teledyne Technologies Inc. US8793601050 519,50
513,50
514,50
-1,15%
-6,00
19:27:37
Teradyne Inc. US8807701029 319,45
314,80
327,25
-1,46%
-4,65
12:46:34
Tesla US88160R1014 316,60
317,95
316,40
0,43%
1,35
18:47:22
Texas Instruments Inc. (TI) US8825081040 221,30
224,60
225,20
1,49%
3,30
19:27:24
Texas Pacific Land Corp Registered Shs US88262P1021 328,40
324,20
327,00
-1,28%
-4,20
19:26:42
Textron Inc. US8832031012 68,56
68,42
68,74
-0,20%
-0,14
19:27:01
The Cigna Group Registered Shs US1255231003 237,10
237,50
238,30
0,17%
0,40
19:27:38
The Mosaic Co US61945C1036 22,76
22,61
22,67
-0,66%
-0,15
19:25:17
The Trade Desk Inc (A) US88339J1051 12,05
11,91
12,09
-1,16%
-0,14
17:46:08
Thermo Fisher Scientific Inc US8835561023 519,40
520,60
520,80
0,23%
1,20
19:19:14
TJX Cos. Inc. US8725401090 110,00
109,00
108,50
-0,91%
-1,00
15:42:53
T-Mobile US US8725901040 156,32
153,36
152,26
-1,89%
-2,96
16:24:50
Tractor Supply Co. US8923561067 30,44
30,10
29,52
-1,12%
-0,34
09:36:22
Trane Technologies PLC IE00BK9ZQ967 385,60
380,80
381,90
-1,24%
-4,80
19:26:52
TransDigm Group IncShs US8936411003 1 003,00
973,50
976,00
-2,94%
-29,50
19:26:21
Travelers Inc (Travelers Companies) US89417E1091 312,90
314,30
314,90
0,45%
1,40
19:27:21
Trimble Navigation US8962391004 50,42
49,44
49,70
-1,94%
-0,98
19:27:48
Truist Financial Corporation US89832Q1094 43,36
43,11
43,19
-0,58%
-0,25
19:27:34
Tyler Technologies Inc. US9022521051 302,60
294,40
295,20
-2,71%
-8,20
19:26:31
Tyson Foods Inc. US9024941034 45,02
44,83
44,62
-0,42%
-0,19
17:33:04
U.S. Bancorp US9029733048 54,36
53,32
53,44
-1,91%
-1,04
19:27:06
Uber US90353T1007 63,02
61,34
61,50
-2,67%
-1,68
18:11:06
UDR Inc US9026531049 30,95
30,49
30,55
-1,49%
-0,46
19:27:07
Ulta Beauty Inc Registered Shs US90384S3031 468,70
467,00
469,40
-0,36%
-1,70
19:25:23
Under Armour Inc When Issued US9043112062 4,37
4,21
4,17
-3,75%
-0,16
10:32:13
Under Armour Inc. US9043111072 4,35
4,32
4,28
-0,69%
-0,03
16:02:01
Union Pacific Corp. US9078181081 247,10
244,70
246,20
-0,97%
-2,40
18:40:02
United Airlines Holdings Inc Registered Shs US9100471096 93,00
91,80
92,20
-1,29%
-1,20
19:26:18
United Parcel Service Inc. (UPS) US9113121068 86,98
85,94
85,72
-1,20%
-1,04
15:32:44
United Rentals Inc. US9113631090 871,60
893,20
896,00
2,48%
21,60
19:27:39
UnitedHealth Inc. US91324P1021 344,60
336,00
339,00
-2,50%
-8,60
18:00:45
Universal Health Services Inc. US9139031002 143,00
149,00
151,00
4,20%
6,00
19:25:03
Unum Group US91529Y1064 80,58
79,88
80,26
-0,87%
-0,70
19:27:31
V.F. Corp. US9182041080 11,36
11,17
11,26
-1,63%
-0,19
18:23:14
Valero Energy Corp. US91913Y1001 328,00
332,40
332,20
1,34%
4,40
19:19:45
Ventas Inc. US92276F1003 77,08
76,64
76,82
-0,57%
-0,44
19:27:31
VeriSign Inc. US92343E1029 242,50
246,20
246,90
1,53%
3,70
19:27:47
Verisk Analytics Inc (A) US92345Y1064 150,00
150,00
153,00
0,00%
0,00
15:32:33
Verizon Inc. US92343V1044 43,46
42,56
42,37
-2,06%
-0,90
18:00:00
Vertex Pharmaceuticals Inc. US92532F1003 455,25
449,75
448,45
-1,21%
-5,50
17:20:32
Vertiv Holdings US92537N1081 252,55
229,60
230,20
-9,09%
-22,95
18:42:20
Viatris Inc Registered Shs US92556V1061 14,25
14,08
14,14
-1,17%
-0,17
19:27:08
Visa Inc. US92826C8394 317,55
315,80
317,50
-0,55%
-1,75
18:26:29
Vulcan Materials Co. US9291601097 222,50
219,90
216,70
-1,17%
-2,60
11:45:40
W. R. Berkley Corp. US0844231029 60,50
59,70
59,86
-1,32%
-0,80
19:27:15
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 245,20
242,60
243,20
-1,06%
-2,60
19:27:04
Walmart US9311421039 91,18
90,91
90,99
-0,30%
-0,27
11:59:31
Walt Disney US2546871060 89,95
89,77
89,95
-0,20%
-0,18
19:27:46
Waste Management Inc. US94106L1098 187,90
185,60
185,55
-1,22%
-2,30
17:21:05
Waters Corp. US9418481035 349,40
349,00
350,60
-0,11%
-0,40
19:27:11
WEC Energy Group Inc US92939U1060 92,00
90,50
91,00
-1,63%
-1,50
19:27:27
Wells Fargo & Co. US9497461015 75,72
76,31
77,18
0,78%
0,59
16:01:41
Welltower Inc US95040Q1040 204,40
202,70
203,50
-0,83%
-1,70
19:26:52
West Pharmaceutical Services Inc. US9553061055 290,00
290,30
291,40
0,10%
0,30
19:22:08
Western Digital Corp. US9581021055 410,20
422,35
422,05
2,96%
12,15
19:22:49
Western Union Company US9598021098 6,09
5,92
5,98
-2,92%
-0,18
19:27:23
Weyerhaeuser Co. US9621661043 19,68
19,38
19,43
-1,52%
-0,30
19:26:58
Williams Companies Inc. US9694571004 64,42
64,40
64,62
-0,03%
-0,02
19:27:41
Williams-Sonoma Inc. US9699041011 195,65
194,45
195,40
-0,61%
-1,20
19:26:46
Willis Towers Watson PLC IE00BDB6Q211 279,40
271,90
272,80
-2,68%
-7,50
19:27:46
Wynn Resorts Ltd. US9831341071 79,12
77,32
77,61
-2,28%
-1,80
19:27:40
Xcel Energy Inc. US98389B1008 66,00
65,00
66,00
-1,52%
-1,00
19:26:22
Xylem Inc. US98419M1009 93,79
92,12
92,33
-1,78%
-1,67
19:27:44
YUM! Brands Inc. US9884981013 128,70
124,65
125,15
-3,15%
-4,05
19:26:43
Zebra Technologies Corp. US9892071054 303,00
295,00
296,00
-2,64%
-8,00
19:26:00
Zimmer Biomet US98956P1021 81,20
81,02
81,16
-0,22%
-0,18
19:27:12
Zoetis Inc (A) US98978V1035 63,40
62,98
63,02
-0,66%
-0,42
16:34:32

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