S&P 500

7 572,40
28,81
0,38 %
<
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)

7 572,40
Punkte
Kurszeit
22:20:01
 Vortag*
+/-
28,81
 %
0,38 %

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 136,35
139,90
140,15
2,60%
3,55
23:00:00
A.O. Smith Corp. US8318652091 53,20
52,56
52,76
-1,20%
-0,64
23:00:00
Abbott Laboratories US0028241000 78,20
78,02
77,88
-0,23%
-0,18
18:41:30
AbbVie Inc US00287Y1091 213,00
212,80
213,20
-0,09%
-0,20
23:00:00
Accenture plc IE00B4BNMY34 119,25
121,05
119,40
1,51%
1,80
17:04:19
Adobe Inc. US00724F1012 193,14
197,04
196,02
2,02%
3,90
15:31:04
Advance Auto Parts Inc. US00751Y1064 48,63
45,45
45,54
-6,54%
-3,18
21:59:10
AES Corp. US00130H1059 13,02
12,85
12,93
-1,31%
-0,17
23:00:00
Aflac Inc US0010551028 107,00
105,95
106,45
-0,98%
-1,05
15:35:07
Agilent Technologies Inc. US00846U1016 118,35
117,85
118,10
-0,42%
-0,50
23:00:00
Air Products and Chemicals Inc. US0091581068 264,80
260,70
256,40
-1,55%
-4,10
12:02:44
Airbnb US0090661010 128,24
129,46
129,72
0,95%
1,22
23:00:00
Akamai Inc. US00971T1016 109,86
104,94
104,78
-4,48%
-4,92
20:18:44
Alaska Air Group Inc. US0116591092 40,96
41,65
41,90
1,68%
0,69
22:59:30
Albemarle Corp. US0126531013 112,45
108,30
108,90
-3,69%
-4,15
20:21:09
Alexandria Real Estate Equities Inc. US0152711091 41,56
41,47
42,61
-0,22%
-0,09
11:56:21
Align Technology Inc. US0162551016 153,55
157,95
158,25
2,87%
4,40
22:59:30
Allegion PLC IE00BFRT3W74 119,40
118,35
118,60
-0,88%
-1,05
22:59:30
Alliant Energy Corp. US0188021085 66,25
64,50
64,76
-2,64%
-1,75
23:00:00
Allstate Corp. US0200021014 219,00
210,80
209,90
-3,74%
-8,20
18:25:00
Alphabet A (ex Google) US02079K3059 315,00
322,80
323,10
2,48%
7,80
22:29:30
Alphabet C (ex Google) US02079K1079 313,00
322,15
322,45
2,92%
9,15
22:14:43
Altria Inc. US02209S1033 61,48
62,14
61,66
1,07%
0,66
18:02:03
Amazon US0231351067 215,70
222,25
222,65
3,04%
6,55
22:14:14
AMD (Advanced Micro Devices) Inc. US0079031078 484,15
460,35
462,25
-4,92%
-23,80
22:11:53
Ameren Corp. US0236081024 98,70
96,96
97,36
-1,76%
-1,74
22:59:30
American Electric Power Co. Inc. US0255371017 117,10
115,46
115,70
-1,40%
-1,64
22:59:30
American Express Co. US0258161092 310,60
309,30
313,00
-0,42%
-1,30
10:19:29
American International Group (AIG) Inc. US0268747849 68,82
66,84
67,10
-2,88%
-1,98
22:59:30
American Tower Corp. US03027X1000 147,10
149,00
147,25
1,29%
1,90
16:48:18
American Water Works Co Inc US0304201033 114,95
112,55
112,80
-2,09%
-2,40
23:00:00
Ameriprise Financial Inc US03076C1062 453,60
459,50
460,40
1,30%
5,90
22:59:30
Ametek Inc. US0311001004 204,60
206,10
203,90
0,73%
1,50
08:54:38
Amgen Inc. US0311621009 310,85
311,70
312,95
0,27%
0,85
20:13:48
Amphenol Corp. US0320951017 138,36
139,46
137,56
0,80%
1,10
13:07:08
Analog Devices Inc. US0326541051 352,70
349,55
341,35
-0,89%
-3,15
11:21:02
Aon PLC Registered Shs IE00BLP1HW54 314,00
309,50
310,10
-1,43%
-4,50
23:00:11
APA Corporation Registered Shs US03743Q1085 30,79
29,83
30,01
-3,10%
-0,96
23:00:00
Apple Inc. US0378331005 275,85
285,30
285,80
3,43%
9,45
22:11:58
Applied Materials Inc. US0382221051 517,90
502,40
505,80
-2,99%
-15,50
20:46:31
AppLovin Corp US03831W1080 398,55
398,60
396,00
0,01%
0,05
20:22:48
Archer Daniels Midland Co. (ADM) US0394831020 71,88
71,70
71,94
-0,25%
-0,18
17:19:18
Arista Networks Inc Registered Shs US0404132054 158,38
149,08
149,76
-5,87%
-9,30
22:12:14
Arthur J. Gallagher & Co. US3635761097 222,00
215,90
216,30
-2,75%
-6,10
22:59:30
Assurant IncShs US04621X1081 242,20
238,80
239,20
-1,40%
-3,40
22:59:30
AT&T Inc. (AT & T Inc.) US00206R1023 18,87
18,74
18,70
-0,71%
-0,13
17:59:31
Atmos Energy Corp. US0495601058 155,60
152,50
152,80
-1,99%
-3,10
23:00:00
Autodesk Inc. US0527691069 179,80
181,76
182,48
1,09%
1,96
18:53:20
Automatic Data Processing Inc. US0530151036 215,55
218,15
216,10
1,21%
2,60
18:21:15
AutoZone Inc. US0533321024 2 652,00
2 596,00
2 602,00
-2,11%
-56,00
23:00:00
AvalonBay Communities Inc. US0534841012 167,70
165,80
166,10
-1,13%
-1,90
23:00:00
Avery Dennison Corp. US0536111091 137,50
136,65
136,90
-0,62%
-0,85
23:00:00
Baker Hughes Inc. US05722G1004 50,49
49,84
50,04
-1,29%
-0,65
22:59:30
Ball Corp. US0584981064 52,84
52,92
53,12
0,15%
0,08
23:00:00
Bank of America Corp. US0605051046 52,96
53,62
53,75
1,25%
0,66
20:03:17
Bank of New York Mellon US0640581007 134,00
140,00
141,00
4,48%
6,00
23:00:05
Bath & Body Works US0708301041 17,38
17,97
18,08
3,37%
0,59
22:59:30
Baxter International Inc. US0718131099 19,09
19,00
19,34
-0,45%
-0,09
12:05:48
Becton, Dickinson & Co. (BD) US0758871091 131,95
134,50
134,75
1,93%
2,55
23:00:00
Berkshire Hathaway Inc. B US0846707026 432,20
425,15
426,45
-1,63%
-7,05
21:50:03
Best Buy Co. Inc. US0865161014 71,92
74,70
74,62
3,87%
2,78
16:06:09
Biogen Inc US09062X1037 168,58
167,80
172,26
-0,46%
-0,78
12:31:12
Bio-Techne Corp US09073M1045 62,36
62,14
62,38
-0,35%
-0,22
23:00:00
BlackRock Inc Registered Shs US09290D1019 900,80
948,80
953,00
5,33%
48,00
20:01:14
Blackstone US09260D1072 109,00
110,65
110,90
1,51%
1,65
23:00:00
Block (ex Square) US8522341036 70,40
71,25
71,45
1,21%
0,85
21:12:25
Boeing Co. US0970231058 191,60
190,90
190,66
-0,37%
-0,70
20:45:46
Booking Holdings US09857L1089 153,65
157,75
159,45
2,67%
4,10
20:04:59
Boston Properties Inc. US1011211018 59,20
60,02
60,26
1,39%
0,82
22:59:30
Boston Scientific Corp. US1011371077 37,45
37,62
37,71
0,47%
0,18
21:58:09
Bristol-Myers Squibb Co. US1101221083 52,00
51,10
51,17
-1,73%
-0,90
21:34:40
Broadcom US11135F1012 343,65
343,35
344,05
-0,09%
-0,30
22:08:37
Broadridge Financial Solutions IncShs US11133T1034 127,70
128,40
128,70
0,55%
0,70
23:00:00
Brown-Forman Corp. (B) US1156372096 21,91
21,86
22,00
-0,23%
-0,05
23:00:00
C.H. Robinson Worldwide Inc. US12541W2098 174,60
172,10
172,45
-1,43%
-2,50
23:00:00
Cadence Design Systems Inc. US1273871087 331,85
324,40
325,65
-2,24%
-7,45
21:37:21
Capital One Financial Corp. US14040H1059 179,30
182,50
181,85
1,78%
3,20
21:53:53
Cardinal Health Inc. US14149Y1082 200,00
198,00
196,40
-1,00%
-2,00
21:06:13
CarMax Inc. US1431301027 48,02
51,00
51,32
6,21%
2,98
23:00:00
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 60,96
61,40
60,08
0,72%
0,44
13:29:40
Carvana Co Registered Shs -A- US1468691027 59,44
61,75
61,70
3,89%
2,31
22:14:11
Casey's General Stores Inc US1475281036 758,80
697,40
709,80
-8,09%
-61,40
22:59:56
Caterpillar Inc. US1491231015 815,40
790,20
799,40
-3,09%
-25,20
20:50:19
CBOE Holdings Inc US12503M1080 238,80
241,00
241,80
0,92%
2,20
20:01:28
CBRE Group Inc. (A) US12504L1098 116,45
123,25
123,45
5,84%
6,80
22:59:30
CDW Corp (New) US12514G1085 121,90
114,05
114,25
-6,44%
-7,85
21:53:02
Cencora US03073E1055 262,90
263,60
259,00
0,27%
0,70
15:42:47
Centene Corp. US15135B1017 59,24
58,40
58,22
-1,42%
-0,84
14:32:29
CenterPoint Energy Inc. US15189T1079 38,21
38,05
37,75
-0,42%
-0,16
17:12:15
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 104,20
102,65
102,85
-1,49%
-1,55
23:00:00
Charles River Laboratories International Inc. US1598641074 200,30
198,90
199,30
-0,70%
-1,40
22:59:30
Charles Schwab US8085131055 90,38
89,00
90,12
-1,53%
-1,38
14:47:55
Charter Inc (A) (Charter Communications) US16119P1084 111,94
116,86
114,12
4,40%
4,92
16:23:38
Chevron Corp. US1667641005 158,90
158,18
158,60
-0,45%
-0,72
21:34:59
Chipotle Mexican Grill Inc. US1696561059 32,05
31,70
30,35
-1,09%
-0,35
18:59:50
Chubb Ltd CH0044328745 311,80
293,80
294,80
-5,77%
-18,00
21:14:50
Church & Dwight Co. Inc. US1713401024 83,38
84,56
84,88
1,42%
1,18
23:00:00
Cincinnati Financial Corp. US1720621010 157,45
150,25
150,55
-4,57%
-7,20
23:00:29
Cintas Corp. US1729081059 159,28
168,96
167,98
6,08%
9,68
22:34:13
Cisco Inc. US17275R1023 102,86
97,72
97,85
-5,00%
-5,14
21:44:39
Citigroup Inc. US1729674242 118,28
117,56
117,82
-0,61%
-0,72
22:59:57
Citizens Financial Group Inc US1746101054 61,44
62,28
62,54
1,37%
0,84
23:00:00
Clorox US1890541097 81,92
83,18
84,74
1,54%
1,26
15:13:36
CME Group Inc (A) US12572Q1058 214,80
214,35
214,80
-0,21%
-0,45
23:00:00
CMS Energy Corp. US1258961002 65,66
64,44
64,70
-1,86%
-1,22
23:00:00
Coca-Cola Co. US1912161007 73,02
72,00
72,10
-1,40%
-1,02
21:03:31
Cognizant Corp. US1924461023 37,57
37,56
37,79
-0,03%
-0,01
23:00:30
Coherent Corp. US19247G1076 274,30
254,90
261,60
-7,07%
-19,40
19:40:57
Coinbase US19260Q1076 139,32
145,44
145,82
4,39%
6,12
22:15:34
Colgate-Palmolive Co. US1941621039 81,60
79,44
79,96
-2,65%
-2,16
11:28:18
Comcast Corp. (Class A) US20030N1019 20,62
20,56
20,51
-0,29%
-0,06
19:08:32
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 534,00
1 520,00
1 519,00
-0,91%
-14,00
15:59:06
ConAgra Foods Inc. US2058871029 12,55
12,36
12,38
-1,51%
-0,19
19:18:48
ConocoPhillips US20825C1045 99,99
97,04
97,42
-2,95%
-2,95
22:59:30
Consolidated Edison Inc. US2091151041 97,68
96,02
96,42
-1,70%
-1,66
23:00:00
Constellation Brands Inc (A) US21036P1084 115,00
116,00
115,00
0,87%
1,00
12:22:41
Copart Inc. US2172041061 24,05
23,83
23,97
-0,91%
-0,22
23:00:00
Corning Inc. US2193501051 165,44
152,44
152,10
-7,86%
-13,00
22:02:22
Corteva Inc Registered Shs When Issued US22052L1044 74,34
74,94
73,80
0,81%
0,60
08:22:58
CoStar Group Inc. US22160N1090 24,01
24,92
25,07
3,79%
0,91
23:00:00
Costco Wholesale Corp. US22160K1051 806,10
803,80
800,30
-0,29%
-2,30
20:05:55
CRH plc IE0001827041 91,94
92,60
90,86
0,72%
0,66
16:35:12
Crown Castle Corp US22822V1017 69,00
69,00
69,50
0,00%
0,00
22:59:14
CSX Corp. US1264081035 43,49
43,00
43,17
-1,14%
-0,50
17:55:32
Cummins Inc. US2310211063 589,60
578,40
581,60
-1,90%
-11,20
21:37:29
CVS Health Corp US1266501006 92,42
94,00
92,22
1,71%
1,58
17:55:31
D.R. Horton Inc. US23331A1097 131,05
133,00
133,25
1,49%
1,95
23:00:00
Danaher Corp. US2358511028 174,25
174,70
175,05
0,26%
0,45
23:00:00
Darden Restaurants Inc. US2371941053 171,10
170,70
171,15
-0,23%
-0,40
21:59:09
Datadog Inc Registered Shs -A- US23804L1035 237,00
231,50
231,00
-2,32%
-5,50
20:24:41
DaVita Inc Registered Shs US23918K1088 208,90
201,80
202,20
-3,40%
-7,10
22:59:30
Deckers Outdoor Corp. US2435371073 94,58
93,00
93,28
-1,67%
-1,58
22:59:58
Deere & Co. (John Deere) US2441991054 511,80
508,20
514,80
-0,70%
-3,60
17:02:54
Dell Technologies US24703L2025 394,35
360,50
357,40
-8,58%
-33,85
21:57:56
Delta Air Lines Inc. US2473617023 74,80
75,11
75,04
0,41%
0,31
10:42:30
DENTSPLY SIRONA Inc US24906P1093 11,09
11,66
11,73
5,14%
0,57
23:00:00
Devon Energy Corp. US25179M1036 38,93
37,27
37,57
-4,26%
-1,66
19:24:40
DexCom Inc. US2521311074 65,20
65,20
64,00
0,00%
0,00
12:45:20
Diamondback Energy Inc US25278X1090 170,00
165,36
165,70
-2,73%
-4,64
22:59:30
Digital Realty Trust Inc. US2538681030 151,40
149,45
153,70
-1,29%
-1,95
18:13:01
Dollar General Corporation US2566771059 105,10
105,70
105,90
0,57%
0,60
23:00:00
Dollar Tree Inc US2567461080 108,96
110,78
111,00
1,67%
1,82
23:00:00
Dominion Energy Inc. US25746U1097 62,26
61,54
61,80
-1,16%
-0,72
23:00:00
Domino's Pizza Inc. US25754A2015 270,00
271,00
271,00
0,37%
1,00
21:30:46
DoorDash US25809K1051 164,26
162,92
166,50
-0,82%
-1,34
23:00:00
Dover Corp. US2600031080 187,50
184,95
185,35
-1,36%
-2,55
23:00:00
Dow Inc US2605571031 26,44
25,60
26,14
-3,18%
-0,84
22:20:46
DTE Energy Co. US2333311072 130,05
127,75
128,00
-1,77%
-2,30
23:00:00
Duke Energy Corp US26441C2044 110,60
108,10
108,30
-2,26%
-2,50
23:00:00
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,12
8,09
8,14
-0,37%
-0,03
22:59:30
Eastman Chemical Company US2774321002 58,88
59,08
59,30
0,34%
0,20
22:59:30
Eaton Corporation Public Limited Company IE00B8KQN827 359,90
357,60
361,40
-0,64%
-2,30
21:09:35
eBay Inc. US2786421030 97,88
98,61
98,91
0,75%
0,73
23:00:00
EchoStar Corp (A) US2787681061 82,34
82,85
84,65
0,62%
0,51
13:07:55
Ecolab Inc. US2788651006 237,10
238,00
236,00
0,38%
0,90
17:01:45
Edison International US2810201077 66,90
67,46
67,74
0,84%
0,56
23:00:00
Edwards Lifesciences Corp. US28176E1082 78,42
75,98
76,28
-3,11%
-2,44
23:00:00
Electronic Arts Inc. US2855121099 180,50
180,50
181,00
0,00%
0,00
23:00:00
Elevance Health Inc Registered Shs US0367521038 371,70
343,30
343,20
-7,64%
-28,40
15:49:25
Eli Lilly US5324571083 1 010,20
1 009,80
1 008,20
-0,04%
-0,40
20:57:40
EMCOR Group Inc. US29084Q1004 674,60
655,20
675,00
-2,88%
-19,40
18:14:29
Emerson Electric Co. US2910111044 119,00
118,75
118,95
-0,21%
-0,25
23:00:00
Entergy Corp. US29364G1031 100,65
99,34
100,50
-1,30%
-1,31
22:59:30
EOG Resources Inc. US26875P1012 122,95
119,80
120,05
-2,56%
-3,15
23:00:00
Equifax Inc. US2944291051 146,05
149,30
149,60
2,23%
3,25
23:00:00
Equinix Inc US29444U7000 895,20
891,20
893,00
-0,45%
-4,00
23:00:00
Equity Residential US29476L1070 59,90
60,14
59,64
0,40%
0,24
18:05:20
Erie Indemnity Co. US29530P1021 208,00
194,00
184,00
-6,73%
-14,00
19:11:20
Essex Property Trust US2971781057 260,80
254,80
255,20
-2,30%
-6,00
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 70,84
71,64
71,92
1,13%
0,80
22:59:48
Everest Reinsurance Group Ltd. BMG3223R1088 324,20
317,40
318,00
-2,10%
-6,80
23:00:17
Evergy Inc Registered Shs US30034W1062 75,50
74,00
74,50
-1,99%
-1,50
23:00:00
Eversource Energy US30040W1080 65,00
63,50
64,00
-2,31%
-1,50
23:00:00
Exelon Corp. US30161N1019 41,00
39,78
40,02
-2,96%
-1,22
23:00:30
Expand Energy US1651677353 76,09
76,29
76,59
0,26%
0,20
23:00:00
Expedia Inc. US30212P3038 232,90
232,95
233,40
0,02%
0,05
23:00:00
Expeditors International of Washington Inc. US3021301094 155,95
155,15
155,50
-0,51%
-0,80
23:00:00
Extra Space Storage Inc. US30225T1025 128,15
126,50
126,80
-1,29%
-1,65
23:00:00
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 377,10
367,30
368,00
-2,60%
-9,80
22:59:30
Fastenal Co. US3119001044 39,87
39,11
39,43
-1,92%
-0,77
15:59:45
FedEx Corp. US31428X1063 272,10
273,10
273,70
0,37%
1,00
23:00:00
Fidelity National Information Services IncShs US31620M1062 35,46
35,83
36,05
1,04%
0,37
23:00:00
Fifth Third Bancorp US3167731005 49,65
50,23
50,88
1,17%
0,58
22:58:51
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,98
42,12
42,38
-2,00%
-0,86
23:00:00
Fiserv Inc. US3377381088 43,85
44,80
44,30
2,17%
0,95
17:24:27
Flex Ltd Registered Shs SG9999000020 114,78
117,52
112,42
2,39%
2,74
13:47:59
Ford Motor Co. US3453708600 12,22
12,35
12,37
1,06%
0,13
23:00:00
Fortinet Inc US34959E1091 146,30
143,74
143,60
-1,75%
-2,56
17:39:24
Fortive Corp When Issued US34959J1088 53,02
52,68
52,90
-0,64%
-0,34
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 44,20
44,40
44,80
0,45%
0,20
22:59:30
Fox Corp (ex 21st Century Fox) US35137L1052 47,90
48,70
48,99
1,67%
0,80
22:59:30
Fox Corp B US35137L2043 42,80
43,80
44,00
2,34%
1,00
22:59:30
Franklin Resources Inc. US3546131018 28,97
29,29
29,47
1,10%
0,32
23:00:00
Freeport-McMoRan Inc US35671D8570 53,79
52,00
53,32
-3,33%
-1,79
18:25:54
Gap Inc. US3647601083 17,56
17,64
17,75
0,46%
0,08
22:59:30
Garmin Ltd. CH0114405324 211,90
210,70
211,10
-0,57%
-1,20
22:59:30
Gartner Inc. US3666511072 116,30
117,65
116,75
1,16%
1,35
10:30:30
GE Aerospace (ex General Electric) US3696043013 309,00
313,50
314,10
1,46%
4,50
23:00:00
GE HealthCare Technologies US36266G1076 53,53
55,10
55,32
2,93%
1,57
23:00:00
Generac Holdings Inc US3687361044 197,00
193,50
197,45
-1,78%
-3,50
09:05:14
General Dynamics Corp. US3695501086 326,80
320,00
319,60
-2,08%
-6,80
18:25:21
General Mills Inc. US3703341046 32,07
32,18
32,45
0,34%
0,11
19:19:59
General Motors US37045V1008 66,83
67,48
67,75
0,97%
0,65
23:00:00
Genuine Parts Co. US3724601055 106,85
105,45
105,65
-1,31%
-1,40
22:59:30
Gilead Sciences Inc. US3755581036 114,00
114,90
115,00
0,79%
0,90
16:32:01
Global Payments Inc. US37940X1028 66,40
68,00
68,40
2,41%
1,60
22:59:34
Globe Life Inc US37959E1029 155,60
157,40
158,50
1,16%
1,80
19:21:07
Goldman Sachs US38141G1040 998,80
992,60
1 004,50
-0,62%
-6,20
17:12:18
Grainger Inc., W.W. US3848021040 1 225,00
1 195,00
1 197,00
-2,45%
-30,00
22:59:30
Halliburton Co. US4062161017 30,75
30,72
30,90
-0,10%
-0,03
23:00:00
Hartford Financial Services Group Inc. US4165151048 120,85
117,20
117,45
-3,02%
-3,65
22:59:30
Hasbro Inc. US4180561072 68,62
70,26
70,56
2,39%
1,64
23:00:00
HCA Holdings Inc. US40412C1018 319,30
328,50
329,20
2,88%
9,20
23:00:00
Healthpeak Properties Inc Registered Shs US42250P1030 18,95
18,84
18,95
-0,58%
-0,11
23:00:00
Henry Schein Inc. US8064071025 75,50
75,50
76,00
0,00%
0,00
23:00:00
Hershey Co US4278661081 148,60
148,10
148,40
-0,34%
-0,50
23:00:00
Hewlett Packard Enterprise Co. US42824C1099 43,36
41,50
41,33
-4,29%
-1,86
21:30:11
Hilton Worldwide Holdings Inc US43300A2033 281,10
286,20
286,80
1,81%
5,10
22:57:35
Home Depot US4370761029 295,30
296,50
298,55
0,41%
1,20
22:59:57
Honeywell Aerospace US43849R1059 182,32
179,18
185,60
-1,72%
-3,14
15:57:03
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,45
21,93
22,07
2,24%
0,48
23:00:00
Host Hotels & Resorts Inc. US44107P1049 20,34
20,70
20,82
1,79%
0,37
22:59:30
Howmet Aerospace US4432011082 242,00
242,60
243,80
0,25%
0,60
21:44:17
HP Inc (ex Hewlett-Packard) US40434L1052 21,63
21,66
20,70
0,14%
0,03
14:35:21
Humana Inc. US4448591028 354,00
354,00
356,00
0,00%
0,00
22:59:12
Huntington Bancshares Inc. US4461501045 15,52
15,67
15,77
0,97%
0,15
23:00:00
Huntington Ingalls Industries Inc. US4464131063 246,20
242,10
242,60
-1,67%
-4,10
22:59:30
IBM Corp. (International Business Machines) US4592001014 191,82
184,50
184,40
-3,82%
-7,32
22:28:57
IDEX Corp. US45167R1041 194,80
194,80
195,20
0,00%
0,00
23:00:00
IDEXX Laboratories US45168D1046 501,00
462,00
486,50
-7,78%
-39,00
10:01:46
Illinois Tool Works Inc. US4523081093 238,20
236,50
237,00
-0,71%
-1,70
22:59:30
Illumina Inc. US4523271090 167,24
166,96
163,42
-0,17%
-0,28
17:29:14
Incyte Corp. US45337C1027 99,80
99,46
100,40
-0,34%
-0,34
23:00:00
Ingersoll Rand Inc Registered Shs US45687V1061 69,06
68,90
69,16
-0,23%
-0,16
22:59:30
Intel Corp. US4581401001 94,62
89,76
90,01
-5,14%
-4,86
22:12:15
Interactive Brokers Group Inc US45841N1072 83,62
84,99
85,07
1,64%
1,37
21:30:14
IntercontinentalExchange Group Inc US45866F1049 120,35
121,85
122,10
1,25%
1,50
22:59:30
International Flavors & Fragrances Inc. US4595061015 66,02
65,56
65,82
-0,70%
-0,46
22:59:30
International Paper Co. US4601461035 31,80
32,00
32,20
0,63%
0,20
23:00:00
Intuit Inc. US4612021034 249,25
244,10
244,80
-2,07%
-5,15
21:55:45
Intuitive Surgical Inc US46120E6023 331,25
341,25
339,65
3,02%
10,00
19:03:27
Invesco Ltd BMG491BT1088 24,92
26,63
26,42
6,86%
1,71
22:22:31
Invitation Homes Inc Registered Shs US46187W1071 26,20
25,80
26,00
-1,53%
-0,40
23:00:00
IPG Photonics CorpShs US44980X1090 94,10
93,68
94,32
-0,45%
-0,42
15:59:16
IQVIA Holdings Inc Registered Shs US46266C1053 181,80
180,20
180,60
-0,88%
-1,60
22:59:30
Iron Mountain Inc US46284V1017 107,00
107,65
107,85
0,61%
0,65
23:00:00
J. M. Smucker Co. US8326964058 95,16
94,92
95,30
-0,25%
-0,24
23:00:00
J.B. Hunt Transportation Services Inc. US4456581077 244,90
241,20
262,60
-1,51%
-3,70
22:05:04
Jack Henry & Associates Inc. (JHA) US4262811015 127,15
129,40
129,65
1,77%
2,25
23:00:00
Johnson & Johnson US4781601046 221,45
216,35
215,95
-2,30%
-5,10
21:45:34
Johnson Controls International PLC IE00BY7QL619 125,80
126,15
124,65
0,28%
0,35
08:24:22
JPMorgan Chase & Co. US46625H1005 300,60
302,95
302,75
0,78%
2,35
19:27:34
KeyCorp US4932671088 20,08
20,46
20,58
1,89%
0,38
23:00:00
Keysight Technologies Inc US49338L1035 284,90
281,65
282,20
-1,14%
-3,25
22:59:25
Kimberly-Clark Corp. US4943681035 93,90
93,56
93,50
-0,36%
-0,34
19:27:48
Kimco Realty Corp. US49446R1095 21,80
21,80
22,00
0,00%
0,00
22:58:32
Kinder Morgan Inc (P) US49456B1017 28,20
28,03
28,19
-0,60%
-0,17
23:00:00
KLA US4824801009 204,45
191,98
196,02
-6,10%
-12,47
19:06:05
Kraft Heinz Company US5007541064 21,96
21,99
22,15
0,14%
0,03
20:35:17
Kroger US5010441013 52,19
49,78
49,53
-4,62%
-2,41
20:15:41
L3Harris Technologies US5024311095 253,70
249,90
250,40
-1,50%
-3,80
22:59:30
Lam Research Corp. US5128073062 305,00
290,90
292,15
-4,62%
-14,10
22:32:51
Las Vegas Sands Corp. US5178341070 39,09
38,80
39,04
-0,74%
-0,29
23:00:00
Leggett & Platt Inc. US5246601075 9,43
9,49
9,57
0,64%
0,06
22:59:30
Leidos Holdings Inc US5253271028 93,12
94,20
94,58
1,16%
1,08
23:00:00
Lennar Corp. US5260571048 72,60
74,48
74,64
2,59%
1,88
21:59:02
Linde plc IE000S9YS762 456,40
449,60
450,60
-1,49%
-6,80
19:52:37
Live Nation Entertainment IncShs US5380341090 158,80
155,50
155,80
-2,08%
-3,30
22:59:30
Lockheed Martin Corp. US5398301094 456,20
448,00
449,00
-1,80%
-8,20
21:26:40
Loews Corp. US5404241086 100,15
98,06
98,24
-2,09%
-2,09
22:59:30
Lowe's Companies Inc. US5486611073 183,30
182,30
182,65
-0,55%
-1,00
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 5,56
5,63
5,66
1,26%
0,07
16:01:56
Lumentum Holdings Inc US55024U1097 708,20
650,00
653,90
-8,22%
-58,20
21:21:13
Lyondellbasell Industries N.V. NL0009434992 51,16
51,50
50,70
0,66%
0,34
08:48:37
M&T Bank Corp. US55261F1049 211,50
217,90
218,30
3,03%
6,40
23:00:00
Marathon Petroleum Corporation US56585A1025 269,10
260,70
261,20
-3,12%
-8,40
22:59:30
Marriott Inc. US5719032022 315,35
321,60
322,25
1,98%
6,25
22:59:34
Marsh & McLennan Cos. Inc. US5717481023 155,75
153,55
153,85
-1,41%
-2,20
22:59:30
Martin Marietta Materials Inc. US5732841060 502,00
496,20
497,20
-1,16%
-5,80
22:59:30
Marvell Technology US5738741041 193,38
179,12
180,28
-7,37%
-14,26
21:48:03
Masco Corp. US5745991068 68,00
67,50
68,00
-0,74%
-0,50
23:00:28
MasterCard Inc. US57636Q1040 466,30
468,70
467,10
0,51%
2,40
15:44:05
McCormick & Co. Inc. US5797802064 46,45
44,75
44,90
-3,66%
-1,70
20:09:52
McDonald's Corp. US5801351017 235,50
231,70
231,60
-1,61%
-3,80
22:19:25
McKesson Corp. US58155Q1031 702,80
706,60
695,40
0,54%
3,80
15:10:04
Medtronic PLC IE00BTN1Y115 69,38
69,60
70,26
0,32%
0,22
14:52:45
Merck Co. US58933Y1055 105,44
107,98
107,78
2,41%
2,54
20:54:26
Meta Platforms (ex Facebook) US30303M1027 576,80
593,00
593,30
2,81%
16,20
22:10:55
MetLife Inc. US59156R1086 80,86
80,26
80,60
-0,74%
-0,60
22:59:30
Mettler-Toledo International Inc. US5926881054 1 150,00
1 147,00
1 150,00
-0,26%
-3,00
22:59:30
MGM Resorts International US5529531015 41,44
40,59
40,83
-2,05%
-0,85
23:00:00
Microchip Technology Inc. US5950171042 76,03
75,09
75,39
-1,24%
-0,94
22:59:30
Micron Technology Inc. US5951121038 862,10
789,20
789,60
-8,46%
-72,90
22:34:16
Microsoft Corp. US5949181045 337,20
345,15
345,75
2,36%
7,95
22:51:51
Mid-America Apartment Communities IncShs US59522J1034 117,00
114,85
115,05
-1,84%
-2,15
22:59:30
Moderna Inc US60770K1079 58,96
58,38
59,62
-0,98%
-0,58
19:16:51
Molson Coors Brewing Company (MCBC) US60871R2094 34,09
34,48
34,39
1,14%
0,39
21:35:51
Mondelez US6092071058 52,51
51,12
51,32
-2,65%
-1,39
22:59:30
Monolithic Power Systems Inc. US6098391054 1 203,50
1 240,00
1 181,00
3,03%
36,50
09:52:32
Monster Beverage Corp US61174X1090 85,92
85,00
85,61
-1,07%
-0,92
21:49:03
Moody's Corp. US6153691059 428,00
431,00
432,00
0,70%
3,00
23:00:00
Morgan Stanley US6174464486 197,00
201,40
199,50
2,23%
4,40
17:00:28
Motorola Solutions Inc. US6200763075 361,50
354,80
355,50
-1,85%
-6,70
23:00:00
MSCI US55354G1004 544,80
547,20
543,00
0,44%
2,40
20:45:54
Nasdaq Inc US6311031081 77,20
79,70
79,60
3,24%
2,50
16:35:58
NetApp Inc. US64110D1046 143,68
141,32
141,58
-1,64%
-2,36
21:59:06
Netflix Inc. US64110L1061 64,68
64,37
64,49
-0,48%
-0,31
22:05:29
Newmont Corporation US6516391066 83,55
83,14
84,10
-0,49%
-0,41
17:01:06
News Corp (B) US65249B2088 27,20
27,60
27,80
1,47%
0,40
22:57:35
News Corp LLC US65249B1098 24,00
24,20
24,40
0,83%
0,20
23:00:00
NextEra Energy Inc US65339F1012 78,27
77,71
77,64
-0,72%
-0,56
19:11:59
Nike Inc. US6541061031 37,74
37,31
37,34
-1,14%
-0,43
21:43:10
Nisource Inc. US65473P1057 40,80
41,19
40,31
0,96%
0,39
08:24:48
Norfolk Southern Corp. US6558441084 285,90
286,30
286,90
0,14%
0,40
22:59:30
Northern Trust Corp. US6658591044 161,00
166,55
166,90
3,45%
5,55
22:59:24
Northrop Grumman Corp. US6668071029 471,60
458,40
459,30
-2,80%
-13,20
23:00:00
NortonLifeLock US6687711084 23,22
23,00
23,14
-0,95%
-0,22
22:59:30
Norwegian Cruise Line Ltd BMG667211046 16,94
16,99
17,28
0,31%
0,05
11:38:17
NOV Inc Registered Shs US62955J1034 16,80
16,90
17,00
0,60%
0,10
22:57:36
NRG Energy Inc. US6293775085 121,05
123,25
120,40
1,82%
2,20
17:19:41
Nucor Corp. US6703461052 206,00
205,50
206,00
-0,24%
-0,50
15:30:45
NVIDIA Corp. US67066G1040 185,32
185,40
185,08
0,04%
0,08
22:28:44
NVR Inc. US62944T1051 5 580,00
5 660,00
5 675,00
1,43%
80,00
22:59:30
NXP Semiconductors N.V. NL0009538784 248,30
250,75
246,20
0,99%
2,45
14:39:23
O Reilly Automotive Inc US67103H1077 76,73
76,00
72,70
-0,95%
-0,73
09:27:17
Occidental Petroleum Corp. US6745991058 47,75
47,80
46,82
0,10%
0,05
13:06:07
Old Dominion Freight Line Inc. US6795801009 199,98
201,35
201,75
0,69%
1,37
08:25:14
Omnicom Group Inc. US6819191064 70,40
70,62
70,92
0,31%
0,22
23:00:00
ONEOK Inc (New) US6826801036 79,98
80,14
79,56
0,20%
0,16
08:25:26
Oracle Corp. US68389X1054 112,26
115,80
115,48
3,15%
3,54
21:50:44
Organon & Company US68622V1061 11,80
11,76
11,83
-0,38%
-0,05
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,40
62,94
63,20
-0,73%
-0,46
23:00:00
Paccar Inc. US6937181088 112,00
112,50
107,52
0,45%
0,50
10:04:20
Packaging Corp. of America US6951561090 197,45
198,55
198,95
0,56%
1,10
22:59:30
Palantir US69608A1088 116,74
116,88
116,78
0,12%
0,14
18:53:28
Palo Alto Networks Inc US6974351057 309,05
313,20
309,55
1,34%
4,15
18:09:59
Parker Hannifin Corp. US7010941042 843,60
842,60
832,00
-0,12%
-1,00
15:35:49
Paychex Inc. US7043261079 96,00
95,85
96,05
-0,16%
-0,15
23:00:00
PayPal Inc US70450Y1038 41,39
48,31
48,29
16,72%
6,92
22:55:33
Pentair PLC IE00BLS09M33 66,12
56,44
56,00
-14,64%
-9,68
22:21:55
PepsiCo Inc. US7134481081 118,98
118,30
118,34
-0,57%
-0,68
22:41:05
PerkinElmer Inc. US7140461093 97,18
96,94
97,32
-0,25%
-0,24
22:59:30
Perrigo Company PLC IE00BGH1M568 8,74
8,82
8,88
0,96%
0,08
22:59:30
Pfizer Inc. US7170811035 21,16
21,65
21,63
2,29%
0,49
22:01:53
Philip Morris Inc. US7181721090 157,54
154,16
157,60
-2,15%
-3,38
07:30:30
Phillips 66 US7185461040 176,35
178,75
170,80
1,36%
2,40
12:26:39
Pinnacle West Capital Corp. US7234841010 95,24
93,22
93,58
-2,12%
-2,02
22:59:30
PNC Financial Services Group Inc. US6934751057 218,00
220,00
222,00
0,92%
2,00
23:00:00
PPG Industries Inc. US6935061076 100,20
100,50
100,70
0,30%
0,30
22:57:35
PPL Corp. US69351T1060 31,69
31,06
31,24
-1,99%
-0,63
23:00:00
Principal Financial Group Inc. US74251V1026 98,50
99,00
100,00
0,51%
0,50
23:00:00
Procter & Gamble Co. US7427181091 128,00
127,90
128,96
-0,08%
-0,10
16:02:07
Progressive Corp. US7433151039 198,20
180,00
178,55
-9,18%
-18,20
20:47:37
Prologis Inc. US74340W1036 124,65
124,60
124,85
-0,04%
-0,05
23:00:00
Prudential Financial Inc. US7443201022 101,60
99,70
100,85
-1,87%
-1,90
23:00:00
PTC Inc US69370C1009 107,00
107,00
108,00
0,00%
0,00
22:58:22
Public Service Enterprise Group Inc. US7445731067 70,08
69,92
70,20
-0,23%
-0,16
23:00:00
Public Storage US74460D1090 279,00
274,10
274,60
-1,76%
-4,90
23:00:00
PulteGroup Inc US7458671010 108,95
109,25
109,50
0,28%
0,30
22:59:30
Qorvo Inc US74736K1016 72,10
72,63
72,93
0,74%
0,53
22:59:30
QUALCOMM Inc. US7475251036 156,10
154,04
155,44
-1,32%
-2,06
17:13:43
Quanta Services Inc. US74762E1029 576,20
556,00
566,60
-3,51%
-20,20
18:11:05
Quest Diagnostics Inc. US74834L1008 175,85
178,25
176,20
1,36%
2,40
19:18:53
Ralph Lauren Corp (A) US7512121010 332,50
326,00
326,60
-1,95%
-6,50
22:59:30
Raymond James Financial Inc. US7547301090 146,45
148,40
148,70
1,33%
1,95
22:59:30
Raytheon Technologies Corp US75513E1010 170,85
170,20
170,55
-0,38%
-0,65
23:00:00
Realty Income Corp. US7561091049 56,20
55,10
55,35
-1,96%
-1,10
21:41:08
Regency Centers Corp. US7588491032 70,00
69,50
70,00
-0,71%
-0,50
22:58:17
Regeneron Pharmaceuticals Inc. US75886F1075 575,10
579,00
580,20
0,68%
3,90
22:59:34
Regions Financial Corp. US7591EP1005 26,99
27,22
27,38
0,85%
0,23
23:00:00
Republic Services Inc. US7607591002 192,50
189,40
189,75
-1,61%
-3,10
23:00:00
ResMed Inc. US7611521078 169,00
173,05
173,40
2,40%
4,05
22:59:30
Robert Half US7703231032 31,12
31,91
32,11
2,54%
0,79
22:59:30
Robinhood US7707001027 99,52
100,40
100,90
0,88%
0,88
21:53:05
Rockwell Automation Inc. US7739031091 411,90
402,50
403,30
-2,28%
-9,40
22:59:30
Rollins IncShs US7757111049 38,82
38,03
38,21
-2,04%
-0,79
21:25:12
Roper Technolgies Inc. US7766961061 303,20
303,70
304,30
0,16%
0,50
23:00:29
Ross Stores Inc. US7782961038 193,24
195,00
197,16
0,91%
1,76
15:45:26
Royal Caribbean Cruises Ltd. LR0008862868 249,70
254,60
255,10
1,96%
4,90
22:59:30
S&P Global Inc US78409V1044 383,90
387,00
388,40
0,81%
3,10
21:51:19
Salesforce US79466L3024 149,70
145,62
146,04
-2,73%
-4,08
22:30:34
Sandisk Corp US80004C2008 1 530,00
1 400,00
1 410,00
-8,50%
-130,00
22:19:22
SBA Communications REIT (A) US78410G1040 163,00
165,00
164,00
1,23%
2,00
15:49:00
Schlumberger N.V. (Ltd.) AN8068571086 41,66
41,65
41,49
-0,04%
-0,02
17:00:33
Seagate Technology IE00BKVD2N49 768,00
712,00
724,00
-7,29%
-56,00
20:41:03
Sempra Energy US8168511090 81,58
80,76
81,10
-1,01%
-0,82
22:59:30
ServiceNow Inc US81762P1021 92,24
91,46
91,50
-0,85%
-0,78
19:21:15
Sherwin-Williams Co. US8243481061 287,70
289,40
290,00
0,59%
1,70
23:00:00
Simon Property Group Inc. US8288061091 193,45
193,45
193,85
0,00%
0,00
22:58:53
Skyworks Solutions Inc. US83088M1027 50,00
50,07
50,27
0,14%
0,07
23:00:00
Snap-On Inc. US8330341012 354,00
351,80
352,60
-0,62%
-2,20
22:59:30
Southern Co. US8425871071 83,58
82,64
82,96
-1,12%
-0,94
23:00:00
Southwest Airlines Co. US8447411088 41,37
42,44
42,70
2,59%
1,07
23:00:00
Stanley Black & Decker Inc US8545021011 76,32
76,88
77,18
0,73%
0,56
23:00:00
Starbucks Corp. US8552441094 92,82
91,48
91,84
-1,44%
-1,34
23:00:00
State Street Corp. US8574771031 156,40
161,60
164,25
3,32%
5,20
20:48:15
STERIS PLC Registered Shs IE00BFY8C754 182,60
184,30
184,60
0,93%
1,70
22:59:30
Stryker Corp. US8636671013 272,70
276,90
277,70
1,54%
4,20
17:22:07
Super Micro Computer Inc US86800U3023 24,34
23,00
23,48
-5,51%
-1,34
18:24:53
Synchrony Financial US87165B1035 64,38
64,46
64,70
0,12%
0,08
23:00:00
Synopsys Inc. US8716071076 378,50
374,00
372,00
-1,19%
-4,50
13:33:28
Sysco Corp. US8718291078 72,16
70,20
70,48
-2,72%
-1,96
23:00:00
T. Rowe Price Group Inc. US74144T1088 100,16
102,26
103,54
2,10%
2,10
09:39:46
Take Two US8740541094 209,80
212,00
212,40
1,05%
2,20
16:45:13
Tapestry US8760301072 117,50
122,20
122,45
4,00%
4,70
23:00:00
Target Corp. US87612E1064 116,80
117,00
120,80
0,17%
0,20
13:11:36
TE Connectivity Ltd. IE000IVNQZ81 175,00
175,00
176,00
0,00%
0,00
23:00:00
Teledyne Technologies Inc. US8793601050 545,00
544,50
545,50
-0,09%
-0,50
23:00:00
Teradyne Inc. US8807701029 310,70
295,25
296,90
-4,97%
-15,45
20:53:17
Tesla US88160R1014 346,35
344,45
344,75
-0,55%
-1,90
21:36:16
Texas Instruments Inc. (TI) US8825081040 267,90
263,30
262,60
-1,72%
-4,60
17:37:31
Texas Pacific Land Corp Registered Shs US88262P1021 363,80
363,40
362,80
-0,11%
-0,40
11:09:58
Textron Inc. US8832031012 78,26
77,26
77,58
-1,28%
-1,00
23:00:00
The Cigna Group Registered Shs US1255231003 263,10
259,50
260,10
-1,37%
-3,60
23:00:00
The Mosaic Co US61945C1036 20,10
19,99
20,11
-0,55%
-0,11
23:00:00
The Trade Desk Inc (A) US88339J1051 16,76
16,84
17,01
0,48%
0,08
20:58:33
Thermo Fisher Scientific Inc US8835561023 470,00
469,00
467,90
-0,21%
-1,00
09:35:11
TJX Cos. Inc. US8725401090 131,50
131,50
132,00
0,00%
0,00
18:23:07
T-Mobile US US8725901040 165,04
165,76
163,82
0,44%
0,72
13:46:17
Tractor Supply Co. US8923561067 26,75
26,47
26,63
-1,05%
-0,28
23:00:00
Trane Technologies PLC IE00BK9ZQ967 425,00
417,10
419,20
-1,86%
-7,90
20:56:26
TransDigm Group IncShs US8936411003 1 064,00
1 049,00
1 069,00
-1,41%
-15,00
08:11:57
Travelers Inc (Travelers Companies) US89417E1091 294,70
284,80
287,50
-3,36%
-9,90
15:25:46
Trimble Navigation US8962391004 45,87
45,24
45,38
-1,37%
-0,63
20:32:04
Truist Financial Corporation US89832Q1094 45,45
45,87
46,15
0,94%
0,43
23:00:00
Tyler Technologies Inc. US9022521051 262,40
264,40
265,00
0,76%
2,00
22:59:21
Tyson Foods Inc. US9024941034 50,22
50,02
50,34
-0,40%
-0,20
23:00:00
U.S. Bancorp US9029733048 54,76
54,84
55,06
0,15%
0,08
23:00:00
Uber US90353T1007 63,17
63,74
63,54
0,90%
0,57
20:20:55
UDR Inc US9026531049 34,90
34,20
34,40
-2,01%
-0,70
23:00:00
Ulta Beauty Inc Registered Shs US90384S3031 410,30
405,50
406,30
-1,17%
-4,80
23:00:00
Under Armour Inc When Issued US9043112062 5,65
5,82
5,87
3,01%
0,17
22:58:09
Under Armour Inc. US9043111072 5,77
5,96
6,00
3,29%
0,19
22:59:30
Union Pacific Corp. US9078181081 252,40
253,10
251,30
0,28%
0,70
08:40:27
United Airlines Holdings Inc Registered Shs US9100471096 105,00
103,00
103,50
-1,90%
-2,00
23:00:21
United Parcel Service Inc. (UPS) US9113121068 99,20
100,00
98,54
0,81%
0,80
16:10:33
United Rentals Inc. US9113631090 967,80
915,20
915,20
-5,44%
-52,60
19:32:41
UnitedHealth Inc. US91324P1021 369,60
365,40
363,20
-1,14%
-4,20
20:42:52
Universal Health Services Inc. US9139031002 126,00
126,00
129,00
0,00%
0,00
16:05:03
Unum Group US91529Y1064 77,30
77,48
77,78
0,23%
0,18
22:59:30
V.F. Corp. US9182041080 14,45
15,00
15,09
3,77%
0,55
22:59:30
Valero Energy Corp. US91913Y1001 257,50
264,20
255,50
2,60%
6,70
15:16:26
Ventas Inc. US92276F1003 80,74
80,34
80,66
-0,50%
-0,40
22:59:30
VeriSign Inc. US92343E1029 235,20
235,70
236,20
0,21%
0,50
22:59:34
Verisk Analytics Inc (A) US92345Y1064 168,00
167,00
168,00
-0,60%
-1,00
22:58:36
Verizon Inc. US92343V1044 37,00
37,19
37,39
0,51%
0,19
14:00:00
Vertex Pharmaceuticals Inc. US92532F1003 416,25
414,80
415,65
-0,35%
-1,45
23:00:00
Vertiv Holdings US92537N1081 265,50
257,30
266,35
-3,09%
-8,20
18:58:51
Viatris Inc Registered Shs US92556V1061 14,40
14,51
14,59
0,74%
0,11
22:59:30
Visa Inc. US92826C8394 312,20
310,70
310,50
-0,48%
-1,50
21:32:52
Vulcan Materials Co. US9291601097 255,30
251,90
252,40
-1,33%
-3,40
22:59:30
W. R. Berkley Corp. US0844231029 62,90
60,84
61,08
-3,28%
-2,06
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 229,20
225,90
226,80
-1,44%
-3,30
17:55:32
Walmart US9311421039 99,58
99,41
98,41
-0,17%
-0,17
08:42:35
Walt Disney US2546871060 84,05
84,49
84,74
0,52%
0,44
21:15:54
Waste Management Inc. US94106L1098 204,30
205,60
203,00
0,64%
1,30
10:15:51
Waters Corp. US9418481035 329,20
326,80
327,40
-0,73%
-2,40
22:59:30
WEC Energy Group Inc US92939U1060 100,00
98,00
98,50
-2,00%
-2,00
23:00:00
Wells Fargo & Co. US9497461015 74,60
75,98
76,28
1,85%
1,38
23:00:00
Welltower Inc US95040Q1040 206,20
203,30
203,70
-1,41%
-2,90
22:59:30
West Pharmaceutical Services Inc. US9553061055 312,80
312,20
313,50
-0,19%
-0,60
21:03:04
Western Digital Corp. US9581021055 498,55
450,80
447,25
-9,58%
-47,75
21:47:48
Western Union Company US9598021098 6,81
6,96
7,04
2,23%
0,15
16:26:11
Weyerhaeuser Co. US9621661043 20,53
20,83
20,95
1,46%
0,30
23:00:00
Williams Companies Inc. US9694571004 66,48
64,76
65,02
-2,59%
-1,72
22:59:30
Williams-Sonoma Inc. US9699041011 192,75
194,20
194,55
0,75%
1,45
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 252,60
248,50
249,00
-1,62%
-4,10
22:58:49
Wynn Resorts Ltd. US9831341071 83,80
84,03
84,37
0,27%
0,23
23:00:00
Xcel Energy Inc. US98389B1008 69,50
68,50
70,00
-1,44%
-1,00
23:00:00
Xylem Inc. US98419M1009 106,32
106,50
106,02
0,17%
0,18
11:47:36
YUM! Brands Inc. US9884981013 138,35
139,45
133,20
0,80%
1,10
13:41:38
Zebra Technologies Corp. US9892071054 227,00
223,00
224,00
-1,76%
-4,00
22:58:34
Zimmer Biomet US98956P1021 79,54
78,48
78,78
-1,33%
-1,06
22:59:30
Zoetis Inc (A) US98978V1035 64,68
64,82
65,38
0,22%
0,14
20:03:28

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