S&P 500

7 203,77
-26,35
-0,36 %
<
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)

7 203,77
Punkte
Kurszeit
20:21:53
 Vortag*
+/-
-26,35
 %
-0,36 %

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 121,45
121,40
121,95
-0,04%
-0,05
14:44:30
A.O. Smith Corp. US8318652091 52,62
50,98
50,36
-3,12%
-1,64
15:33:57
Abbott Laboratories US0028241000 76,48
75,30
75,28
-1,54%
-1,18
20:22:25
AbbVie Inc US00287Y1091 176,10
176,20
177,55
0,06%
0,10
11:26:58
Accenture plc IE00B4BNMY34 153,30
153,30
153,30
0,00%
0,00
20:22:47
Adobe Inc. US00724F1012 213,30
218,20
218,10
2,30%
4,90
20:21:25
Advance Auto Parts Inc. US00751Y1064 50,12
49,29
49,48
-1,66%
-0,83
20:21:51
AES Corp. US00130H1059 12,15
12,19
12,24
0,37%
0,05
20:22:19
Aflac Inc US0010551028 96,12
96,44
96,62
0,33%
0,32
20:22:50
Agilent Technologies Inc. US00846U1016 97,50
96,20
96,58
-1,33%
-1,30
20:22:07
Air Products and Chemicals Inc. US0091581068 256,60
253,00
255,00
-1,40%
-3,60
16:38:01
Airbnb US0090661010 120,76
119,08
119,34
-1,39%
-1,68
20:22:45
Akamai Inc. US00971T1016 88,44
90,28
90,65
2,08%
1,84
20:22:18
Alaska Air Group Inc. US0116591092 32,79
31,70
31,83
-3,32%
-1,09
20:22:44
Albemarle Corp. US0126531013 165,25
166,30
163,05
0,64%
1,05
14:28:05
Alexandria Real Estate Equities Inc. US0152711091 35,20
34,84
35,00
-1,02%
-0,36
20:22:16
Align Technology Inc. US0162551016 152,50
147,05
147,65
-3,57%
-5,45
20:22:11
Allegion PLC IE00BFRT3W74 115,50
112,35
113,50
-2,73%
-3,15
20:22:48
Alliant Energy Corp. US0188021085 63,06
62,79
63,02
-0,43%
-0,27
20:22:25
Allstate Corp. US0200021014 184,60
186,65
186,95
1,11%
2,05
17:34:01
Alphabet A (ex Google) US02079K3059 328,90
328,15
328,70
-0,23%
-0,75
19:41:08
Alphabet C (ex Google) US02079K1079 326,75
325,20
326,00
-0,47%
-1,55
17:58:28
Altria Inc. US02209S1033 63,48
62,48
62,56
-1,58%
-1,00
19:22:53
Amazon US0231351067 229,15
232,10
232,05
1,29%
2,95
20:12:45
AMD (Advanced Micro Devices) Inc. US0079031078 308,20
294,30
294,30
-4,51%
-13,90
20:22:44
Ameren Corp. US0236081024 96,70
95,70
96,12
-1,03%
-1,00
20:22:46
American Electric Power Co. Inc. US0255371017 116,70
114,76
115,16
-1,66%
-1,94
20:22:42
American Express Co. US0258161092 272,50
273,20
273,70
0,26%
0,70
17:59:15
American International Group (AIG) Inc. US0268747849 67,06
66,60
66,78
-0,69%
-0,46
20:22:25
American Tower Corp. US03027X1000 154,80
153,50
154,10
-0,84%
-1,30
20:22:03
American Water Works Co Inc US0304201033 108,55
108,40
107,90
-0,14%
-0,15
17:17:27
Ameriprise Financial Inc US03076C1062 398,20
398,20
399,90
0,00%
0,00
20:22:46
Ametek Inc. US0311001004 196,45
196,35
197,30
-0,05%
-0,10
14:03:44
Amgen Inc. US0311621009 281,10
276,25
276,55
-1,73%
-4,85
19:44:56
Amphenol Corp. US0320951017 121,28
120,18
121,68
-0,91%
-1,10
18:09:33
Analog Devices Inc. US0326541051 338,95
339,25
339,60
0,09%
0,30
20:07:44
Aon PLC Registered Shs IE00BLP1HW54 265,50
266,80
268,00
0,49%
1,30
20:21:19
APA Corporation Registered Shs US03743Q1085 34,14
33,64
35,67
-1,45%
-0,50
10:35:04
Apple Inc. US0378331005 239,00
236,85
236,90
-0,90%
-2,15
19:34:40
Applied Materials Inc. US0382221051 331,65
334,55
334,30
0,87%
2,90
17:15:18
AppLovin Corp US03831W1080 392,05
403,65
408,35
2,96%
11,60
19:12:43
Archer Daniels Midland Co. (ADM) US0394831020 63,82
64,20
65,60
0,60%
0,38
15:49:11
Arista Networks Inc Registered Shs US0404132054 147,20
149,54
149,58
1,59%
2,34
20:09:43
Arthur J. Gallagher & Co. US3635761097 175,75
176,55
177,10
0,46%
0,80
08:51:23
Assurant IncShs US04621X1081 197,30
198,60
196,30
0,66%
1,30
16:30:02
AT&T Inc. (AT & T Inc.) US00206R1023 22,26
22,16
22,20
-0,47%
-0,11
18:50:28
Atmos Energy Corp. US0495601058 161,90
159,80
160,35
-1,30%
-2,10
20:22:43
Autodesk Inc. US0527691069 208,25
211,70
212,10
1,66%
3,45
19:06:27
Automatic Data Processing Inc. US0530151036 182,58
182,76
181,28
0,10%
0,18
15:34:36
AutoZone Inc. US0533321024 3 064,00
2 970,00
2 976,00
-3,07%
-94,00
20:21:08
AvalonBay Communities Inc. US0534841012 156,35
155,65
156,15
-0,45%
-0,70
20:22:46
Avery Dennison Corp. US0536111091 138,95
136,65
137,25
-1,66%
-2,30
20:22:46
Baker Hughes Inc. US05722G1004 58,85
58,70
59,11
-0,25%
-0,15
19:12:49
Ball Corp. US0584981064 52,22
51,28
51,44
-1,80%
-0,94
20:22:19
Bank of America Corp. US0605051046 45,38
45,43
44,83
0,12%
0,06
07:30:31
Bank of New York Mellon US0640581007 114,00
112,00
113,00
-1,75%
-2,00
20:21:34
Bath & Body Works US0708301041 16,44
16,34
16,42
-0,61%
-0,10
20:22:45
Baxter International Inc. US0718131099 14,64
14,18
14,27
-3,14%
-0,46
20:21:23
Becton, Dickinson & Co. (BD) US0758871091 127,25
126,15
126,40
-0,86%
-1,10
20:22:42
Berkshire Hathaway Inc. B US0846707026 403,35
400,55
399,90
-0,69%
-2,80
19:51:27
Best Buy Co. Inc. US0865161014 51,12
51,50
49,85
0,74%
0,38
09:50:51
Biogen Inc US09062X1037 159,44
159,48
160,20
0,03%
0,04
13:57:26
Bio-Techne Corp US09073M1045 47,02
46,48
47,17
-1,15%
-0,54
20:22:19
BlackRock Inc Registered Shs US09290D1019 904,80
903,80
904,00
-0,11%
-1,00
10:19:19
Blackstone US09260D1072 107,70
106,70
106,65
-0,93%
-1,00
17:21:50
Block (ex Square) US8522341036 61,15
62,75
61,90
2,62%
1,60
16:56:41
Boeing Co. US0970231058 193,90
193,10
190,88
-0,41%
-0,80
16:55:30
Booking Holdings US09857L1089 144,60
141,60
142,60
-2,07%
-3,00
19:05:51
Boston Properties Inc. US1011211018 50,50
49,96
50,14
-1,07%
-0,54
20:22:24
Boston Scientific Corp. US1011371077 48,11
48,78
48,96
1,40%
0,68
19:56:30
Bristol-Myers Squibb Co. US1101221083 49,52
49,02
49,11
-1,02%
-0,51
20:22:48
Broadcom US11135F1012 359,65
353,05
353,40
-1,84%
-6,60
20:10:10
Broadridge Financial Solutions IncShs US11133T1034 132,30
130,50
131,80
-1,36%
-1,80
20:21:48
Brown-Forman Corp. (B) US1156372096 21,74
21,96
21,36
1,01%
0,22
08:26:15
C.H. Robinson Worldwide Inc. US12541W2098 151,10
144,05
139,00
-4,67%
-7,05
15:33:32
Cadence Design Systems Inc. US1273871087 290,60
298,25
298,35
2,63%
7,65
17:17:26
Campbell Soup Co. US1344291091 17,64
17,72
17,56
0,46%
0,08
15:11:50
Capital One Financial Corp. US14040H1059 163,55
162,70
163,40
-0,52%
-0,85
20:22:39
Cardinal Health Inc. US14149Y1082 166,40
166,05
167,70
-0,21%
-0,35
11:38:36
CarMax Inc. US1431301027 32,77
31,61
31,87
-3,54%
-1,16
20:22:17
Carnival Corp & plc paired PA1436583006 22,73
22,23
21,85
-2,18%
-0,50
16:24:27
Carrier Global Corporation Registered Shs When Issued US14448C1045 57,58
57,70
56,18
0,21%
0,12
07:44:41
Carvana Co Registered Shs -A- US1468691027 326,10
324,70
323,50
-0,43%
-1,40
16:26:18
Casey's General Stores Inc US1475281036 712,40
733,60
732,40
2,98%
21,20
17:22:51
Caterpillar Inc. US1491231015 759,80
753,00
749,40
-0,89%
-6,80
19:28:51
CBOE Holdings Inc US12503M1080 260,40
290,40
290,40
11,52%
30,00
20:10:44
CBRE Group Inc. (A) US12504L1098 120,85
119,15
119,60
-1,41%
-1,70
20:22:48
CDW Corp (New) US12514G1085 115,95
116,55
117,25
0,52%
0,60
20:21:12
Cencora US03073E1055 259,10
258,30
259,40
-0,31%
-0,80
20:22:36
Centene Corp. US15135B1017 45,37
45,87
45,95
1,10%
0,50
09:14:35
CenterPoint Energy Inc. US15189T1079 36,87
36,74
37,04
-0,35%
-0,13
20:22:25
CF Industries Holdings Inc US1252691001 104,60
107,20
106,85
2,49%
2,60
19:42:17
Charles River Laboratories International Inc. US1598641074 142,20
146,05
147,30
2,71%
3,85
20:21:57
Charles Schwab US8085131055 77,94
78,06
78,26
0,15%
0,12
20:22:06
Charter Inc (A) (Charter Communications) US16119P1084 141,46
148,62
144,86
5,06%
7,16
16:35:02
Chevron Corp. US1667641005 162,78
164,76
164,64
1,22%
1,98
19:50:40
Chipotle Mexican Grill Inc. US1696561059 28,05
28,20
27,55
0,53%
0,15
08:15:37
Chubb Ltd CH0044328745 278,00
277,60
279,20
-0,14%
-0,40
18:54:06
Church & Dwight Co. Inc. US1713401024 81,76
79,16
79,22
-3,18%
-2,60
20:22:26
Cincinnati Financial Corp. US1720621010 138,10
136,20
137,00
-1,38%
-1,90
20:16:56
Cintas Corp. US1729081059 144,56
142,18
142,48
-1,65%
-2,38
17:51:59
Cisco Inc. US17275R1023 78,54
79,52
79,29
1,25%
0,98
19:25:31
Citigroup Inc. US1729674242 108,84
108,70
107,64
-0,13%
-0,14
07:48:56
Citizens Financial Group Inc US1746101054 54,86
54,46
54,60
-0,73%
-0,40
20:22:28
Clorox US1890541097 74,46
73,76
73,98
-0,94%
-0,70
16:16:19
CME Group Inc (A) US12572Q1058 246,85
247,70
248,80
0,34%
0,85
14:24:52
CMS Energy Corp. US1258961002 64,74
64,28
64,46
-0,71%
-0,46
20:22:45
Coca-Cola Co. US1912161007 67,11
67,11
66,83
0,00%
0,00
17:51:08
Cognizant Corp. US1924461023 44,60
45,01
44,24
0,92%
0,41
16:55:22
Coherent Corp. US19247G1076 280,80
280,80
283,60
0,00%
0,00
18:51:49
Coinbase US19260Q1076 163,02
175,04
174,08
7,37%
12,02
19:27:11
Colgate-Palmolive Co. US1941621039 74,30
73,36
72,84
-1,27%
-0,94
16:42:56
Comcast Corp. (Class A) US20030N1019 23,16
23,04
23,07
-0,52%
-0,12
20:17:39
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 591,00
1 595,00
1 626,00
0,25%
4,00
15:45:09
ConAgra Foods Inc. US2058871029 11,99
11,82
11,87
-1,46%
-0,18
19:16:35
ConocoPhillips US20825C1045 105,00
106,56
106,76
1,49%
1,56
18:37:26
Consolidated Edison Inc. US2091151041 94,08
93,42
93,74
-0,70%
-0,66
20:22:15
Constellation Brands Inc (A) US21036P1084 130,00
126,50
126,50
-2,69%
-3,50
19:34:19
Copart Inc. US2172041061 28,30
28,25
28,49
-0,18%
-0,05
09:45:09
Corning Inc. US2193501051 134,90
137,22
138,30
1,72%
2,32
15:56:38
Corteva Inc Registered Shs When Issued US22052L1044 68,84
69,42
69,66
0,84%
0,58
08:55:27
CoStar Group Inc. US22160N1090 29,53
30,27
30,20
2,51%
0,74
13:07:08
Costco Wholesale Corp. US22160K1051 862,30
864,30
865,80
0,23%
2,00
20:22:40
Coterra Energy US1270971039 30,10
30,43
30,70
1,10%
0,33
16:17:24
CRH plc IE0001827041 98,30
96,48
94,92
-1,85%
-1,82
16:57:48
Crown Castle Corp US22822V1017 76,00
76,00
76,50
0,00%
0,00
20:22:22
CSX Corp. US1264081035 38,36
38,53
38,41
0,44%
0,17
16:57:57
Cummins Inc. US2310211063 560,40
567,00
564,80
1,18%
6,60
09:13:09
CVS Health Corp US1266501006 69,90
70,58
70,50
0,97%
0,68
16:46:10
D.R. Horton Inc. US23331A1097 127,85
123,45
123,70
-3,44%
-4,40
20:21:56
Danaher Corp. US2358511028 149,60
147,85
149,30
-1,17%
-1,75
19:09:16
Darden Restaurants Inc. US2371941053 166,00
163,20
163,75
-1,69%
-2,80
20:21:27
Datadog Inc Registered Shs -A- US23804L1035 119,80
123,00
125,20
2,67%
3,20
17:24:07
DaVita Inc Registered Shs US23918K1088 129,25
131,45
132,05
1,70%
2,20
20:22:50
Deckers Outdoor Corp. US2435371073 85,90
86,34
83,90
0,51%
0,44
13:05:33
Deere & Co. (John Deere) US2441991054 492,00
497,00
496,90
1,02%
5,00
12:56:00
Dell Technologies US24703L2025 179,14
180,40
180,62
0,70%
1,26
19:05:08
Delta Air Lines Inc. US2473617023 58,73
58,67
58,78
-0,10%
-0,06
20:22:38
DENTSPLY SIRONA Inc US24906P1093 9,97
9,67
9,71
-3,01%
-0,30
20:21:39
Devon Energy Corp. US25179M1036 43,01
43,47
43,82
1,07%
0,46
19:20:40
DexCom Inc. US2521311074 52,20
51,20
51,40
-1,92%
-1,00
20:20:09
Diamondback Energy Inc US25278X1090 177,08
176,68
182,70
-0,23%
-0,40
11:25:15
Digital Realty Trust Inc. US2538681030 171,10
171,85
169,95
0,44%
0,75
15:18:31
Dollar General Corporation US2566771059 97,44
100,15
98,24
2,78%
2,71
16:38:46
Dollar Tree Inc US2567461080 80,62
81,19
80,36
0,71%
0,57
16:58:09
Dominion Energy Inc. US25746U1097 54,44
53,70
53,76
-1,36%
-0,74
20:22:49
Domino's Pizza Inc. US25754A2015 287,00
282,00
282,00
-1,74%
-5,00
19:09:41
DoorDash US25809K1051 149,90
151,16
149,46
0,84%
1,26
08:12:48
Dover Corp. US2600031080 192,45
187,65
188,40
-2,49%
-4,80
20:22:39
Dow Inc US2605571031 34,27
35,03
34,64
2,22%
0,76
18:18:33
DTE Energy Co. US2333311072 126,80
127,65
125,00
0,67%
0,85
14:30:19
Duke Energy Corp US26441C2044 109,60
108,55
108,70
-0,96%
-1,05
20:22:50
DuPont de Nemours US26614N1028 39,53
38,57
38,67
-2,43%
-0,96
20:22:21
DXC Technology US23355L1061 10,12
9,69
9,74
-4,30%
-0,44
20:22:25
Eastman Chemical Company US2774321002 66,02
65,52
65,84
-0,76%
-0,50
20:22:50
Eaton Corporation Public Limited Company IE00B8KQN827 363,40
365,20
366,80
0,50%
1,80
19:14:47
eBay Inc. US2786421030 96,00
92,95
94,11
-3,18%
-3,05
18:21:12
EchoStar Corp (A) US2787681061 104,98
104,56
103,38
-0,40%
-0,42
15:32:05
Ecolab Inc. US2788651006 221,20
218,60
219,00
-1,18%
-2,60
20:22:25
Edison International US2810201077 59,50
59,76
58,56
0,44%
0,26
16:03:21
Edwards Lifesciences Corp. US28176E1082 71,52
72,12
71,84
0,84%
0,60
16:44:31
Electronic Arts Inc. US2855121099 172,00
172,50
173,00
0,29%
0,50
20:21:18
Elevance Health Inc Registered Shs US0367521038 317,60
317,30
318,50
-0,09%
-0,30
20:21:08
Eli Lilly US5324571083 821,10
825,60
827,30
0,55%
4,50
19:58:57
EMCOR Group Inc. US29084Q1004 770,00
774,00
776,80
0,52%
4,00
20:22:15
Emerson Electric Co. US2910111044 117,15
117,25
117,45
0,09%
0,10
20:22:05
Entergy Corp. US29364G1031 99,14
98,60
100,00
-0,54%
-0,54
20:22:33
EOG Resources Inc. US26875P1012 118,45
120,35
121,45
1,60%
1,90
19:20:47
Equifax Inc. US2944291051 148,15
147,20
147,95
-0,64%
-0,95
20:21:33
Equinix Inc US29444U7000 925,40
926,60
924,60
0,13%
1,20
16:37:03
Equity Residential US29476L1070 55,48
55,46
55,78
-0,04%
-0,02
20:22:16
Erie Indemnity Co. US29530P1021 183,00
180,00
182,00
-1,64%
-3,00
20:21:54
Essex Property Trust US2971781057 224,40
223,80
225,20
-0,27%
-0,60
20:16:09
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 67,52
69,70
69,30
3,23%
2,18
18:08:26
Everest Reinsurance Group Ltd. BMG3223R1088 301,40
296,60
298,20
-1,59%
-4,80
20:22:50
Evergy Inc Registered Shs US30034W1062 70,00
69,50
70,00
-0,71%
-0,50
20:21:07
Eversource Energy US30040W1080 60,50
59,00
59,50
-2,48%
-1,50
20:22:14
Exelon Corp. US30161N1019 39,55
39,42
39,59
-0,34%
-0,14
20:22:50
Expand Energy US1651677353 85,26
85,45
85,53
0,22%
0,19
19:21:13
Expedia Inc. US30212P3038 214,65
215,85
213,70
0,56%
1,20
09:45:05
Expeditors International of Washington Inc. US3021301094 125,50
118,80
119,40
-5,34%
-6,70
20:20:39
Extra Space Storage Inc. US30225T1025 121,10
118,50
119,60
-2,15%
-2,60
20:22:24
ExxonMobil Corp. (Exxon Mobil) US30231G1022 130,20
131,54
131,66
1,03%
1,34
20:15:32
F5 Networks Inc. US3156161024 275,50
276,90
283,30
0,51%
1,40
10:00:57
Fastenal Co. US3119001044 38,21
38,40
38,48
0,51%
0,20
20:22:32
FedEx Corp. US31428X1063 335,50
307,60
307,90
-8,32%
-27,90
19:54:30
Fidelity National Information Services IncShs US31620M1062 39,59
40,40
40,48
2,05%
0,81
20:22:40
Fifth Third Bancorp US3167731005 42,90
42,22
42,39
-1,59%
-0,68
20:22:26
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,91
39,64
39,92
-0,68%
-0,27
07:30:35
Fiserv Inc. US3377381088 52,90
53,30
54,00
0,76%
0,40
13:30:13
Ford Motor Co. US3453708600 10,18
10,20
9,85
0,15%
0,02
08:13:56
Fortinet Inc US34959E1091 73,47
76,48
76,48
4,10%
3,01
19:49:00
Fortive Corp When Issued US34959J1088 50,26
51,42
51,60
2,31%
1,16
20:22:34
Fortune Brands Home & Security Inc. US34964C1062 34,00
32,60
32,80
-4,12%
-1,40
20:22:28
Fox Corp (ex 21st Century Fox) US35137L1052 53,94
53,51
53,79
-0,80%
-0,43
20:22:44
Fox Corp B US35137L2043 48,40
48,20
48,40
-0,41%
-0,20
20:21:29
Franklin Resources Inc. US3546131018 25,38
25,23
25,29
-0,59%
-0,15
20:20:13
Freeport-McMoRan Inc US35671D8570 48,20
48,26
47,94
0,12%
0,06
19:00:18
Gap Inc. US3647601083 21,00
20,44
20,50
-2,67%
-0,56
20:22:22
Garmin Ltd. CH0114405324 206,60
209,50
204,60
1,40%
2,90
16:43:35
Gartner Inc. US3666511072 124,80
125,25
125,70
0,36%
0,45
20:22:01
GE Aerospace (ex General Electric) US3696043013 244,65
243,30
240,10
-0,55%
-1,35
12:48:45
GE HealthCare Technologies US36266G1076 52,12
52,19
52,24
0,13%
0,07
12:29:43
Generac Holdings Inc US3687361044 221,00
223,20
220,10
1,00%
2,20
14:46:10
General Dynamics Corp. US3695501086 294,80
293,80
299,00
-0,34%
-1,00
13:14:24
General Mills Inc. US3703341046 29,59
29,44
29,55
-0,51%
-0,15
19:23:56
General Motors US37045V1008 64,58
64,72
64,91
0,22%
0,14
18:33:52
Genuine Parts Co. US3724601055 89,40
88,86
89,08
-0,60%
-0,54
20:22:51
Gilead Sciences Inc. US3755581036 112,26
113,58
113,74
1,18%
1,32
20:18:34
Global Payments Inc. US37940X1028 61,60
61,60
61,80
0,00%
0,00
20:20:06
Globe Life Inc US37959E1029 130,20
129,50
131,50
-0,54%
-0,70
20:22:52
Goldman Sachs US38141G1040 787,20
788,60
775,40
0,18%
1,40
13:58:27
Grainger Inc., W.W. US3848021040 979,00
979,00
983,00
0,00%
0,00
20:22:32
Halliburton Co. US4062161017 35,66
35,77
35,97
0,31%
0,11
18:51:44
Harris Corp Registered Shs US5024311095 267,10
267,60
265,40
0,19%
0,50
16:35:51
Hartford Financial Services Group Inc. US4165151048 115,75
116,60
115,00
0,73%
0,85
16:34:35
Hasbro Inc. US4180561072 81,12
81,18
80,40
0,07%
0,06
16:58:23
HCA Holdings Inc. US40412C1018 369,10
365,40
366,10
-1,00%
-3,70
16:56:27
Healthpeak Properties Inc Registered Shs US42250P1030 13,97
13,78
13,92
-1,40%
-0,20
20:22:12
Henry Schein Inc. US8064071025 62,50
62,00
62,50
-0,80%
-0,50
20:22:35
Hershey Co US4278661081 155,40
154,15
154,70
-0,80%
-1,25
20:22:26
Hewlett Packard Enterprise Co. US42824C1099 24,31
24,70
24,70
1,60%
0,39
16:36:19
Hilton Worldwide Holdings Inc US43300A2033 271,60
271,40
265,50
-0,07%
-0,20
12:19:16
Home Depot US4370761029 276,60
268,75
268,95
-2,84%
-7,85
18:39:23
Honeywell US4385161066 181,12
180,40
179,80
-0,40%
-0,72
15:47:05
Hormel Foods Corp. US4404521001 18,15
18,18
17,67
0,17%
0,03
14:08:20
Host Hotels & Resorts Inc. US44107P1049 18,00
17,81
17,89
-1,09%
-0,20
20:22:47
Howmet Aerospace US4432011082 204,60
204,20
206,10
-0,20%
-0,40
15:28:34
HP Inc (ex Hewlett-Packard) US40434L1052 17,81
17,74
17,80
-0,37%
-0,07
20:19:57
Humana Inc. US4448591028 199,00
199,00
202,00
0,00%
0,00
09:17:07
Huntington Bancshares Inc. US4461501045 14,23
13,82
13,94
-2,91%
-0,41
20:22:26
Huntington Ingalls Industries Inc. US4464131063 310,20
312,50
313,30
0,74%
2,30
20:22:40
IBM Corp. (International Business Machines) US4592001014 198,04
195,98
196,16
-1,04%
-2,06
18:54:48
IDEX Corp. US45167R1041 183,20
182,70
183,40
-0,27%
-0,50
09:36:08
IDEXX Laboratories US45168D1046 484,00
477,80
478,90
-1,28%
-6,20
20:21:08
Illinois Tool Works Inc. US4523081093 217,70
216,60
215,30
-0,51%
-1,10
08:39:26
Illumina Inc. US4523271090 115,72
118,02
119,68
1,99%
2,30
19:37:31
Incyte Corp. US45337C1027 82,52
82,56
83,12
0,05%
0,04
16:38:22
Ingersoll Rand Inc Registered Shs US45687V1061 67,94
64,62
64,84
-4,89%
-3,32
20:22:07
Intel Corp. US4581401001 84,93
82,86
83,13
-2,44%
-2,07
20:15:24
Interactive Brokers Group Inc US45841N1072 68,51
69,76
69,74
1,82%
1,25
18:03:51
IntercontinentalExchange Group Inc US45866F1049 131,90
133,90
134,15
1,52%
2,00
20:22:49
International Flavors & Fragrances Inc. US4595061015 60,28
60,18
60,38
-0,17%
-0,10
20:21:25
International Paper Co. US4601461035 27,20
27,20
26,80
0,00%
0,00
08:17:02
Intuit Inc. US4612021034 340,10
351,50
348,15
3,35%
11,40
17:37:18
Intuitive Surgical Inc US46120E6023 390,95
384,60
385,40
-1,62%
-6,35
17:50:54
Invesco Ltd BMG491BT1088 22,02
22,26
22,37
1,09%
0,24
20:22:18
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,20
24,40
0,00%
0,00
20:20:07
IPG Photonics CorpShs US44980X1090 104,60
105,30
105,25
0,67%
0,70
11:19:09
IQVIA Holdings Inc Registered Shs US46266C1053 134,85
137,05
137,45
1,63%
2,20
20:21:42
Iron Mountain Inc US46284V1017 108,75
108,45
109,40
-0,28%
-0,30
18:19:20
J. M. Smucker Co. US8326964058 82,56
83,00
82,40
0,53%
0,44
08:40:04
J.B. Hunt Transportation Services Inc. US4456581077 212,00
204,70
205,60
-3,44%
-7,30
20:22:44
Jack Henry & Associates Inc. (JHA) US4262811015 131,30
130,50
130,80
-0,61%
-0,80
20:22:00
Johnson & Johnson US4781601046 194,04
192,14
192,42
-0,98%
-1,90
19:19:11
Johnson Controls International PLC IE00BY7QL619 123,90
124,55
123,85
0,52%
0,65
09:01:11
JPMorgan Chase & Co. US46625H1005 266,35
263,70
263,65
-0,99%
-2,65
16:01:45
KeyCorp US4932671088 18,61
18,45
18,64
-0,83%
-0,16
20:22:15
Keysight Technologies Inc US49338L1035 298,00
301,30
300,80
1,11%
3,30
17:14:32
Kimberly-Clark Corp. US4943681035 83,17
82,38
81,80
-0,95%
-0,79
16:16:53
Kimco Realty Corp. US49446R1095 19,90
19,80
19,90
-0,50%
-0,10
20:21:44
Kinder Morgan Inc (P) US49456B1017 27,67
27,40
27,73
-0,98%
-0,27
09:10:35
KLA-Tencor Corp. US4824801009 1 471,40
1 457,60
1 458,00
-0,94%
-13,80
19:40:46
Kraft Heinz Company US5007541064 19,17
19,19
19,10
0,09%
0,02
17:03:58
Kroger US5010441013 57,70
57,25
57,35
-0,78%
-0,45
20:21:54
Lam Research Corp. US5128073062 218,80
220,30
221,40
0,69%
1,50
19:03:27
Las Vegas Sands Corp. US5178341070 45,75
44,22
44,45
-3,34%
-1,53
20:22:12
Leggett & Platt Inc. US5246601075 9,25
9,07
9,12
-1,99%
-0,18
20:16:46
Leidos Holdings Inc US5253271028 127,20
129,05
127,95
1,45%
1,85
17:07:49
Lennar Corp. US5260571048 75,30
72,44
72,74
-3,80%
-2,86
20:22:02
Linde plc IE000S9YS762 433,00
422,80
423,40
-2,36%
-10,20
18:08:05
Live Nation Entertainment IncShs US5380341090 134,90
134,20
134,95
-0,52%
-0,70
11:31:57
Lockheed Martin Corp. US5398301094 437,90
446,20
444,60
1,90%
8,30
18:13:52
Loews Corp. US5404241086 95,10
89,06
89,46
-6,35%
-6,04
20:16:23
Lowe's Companies Inc. US5486611073 198,85
192,85
193,15
-3,02%
-6,00
20:17:35
Lumen Technologies Inc Registered Shs US5502411037 7,93
7,89
7,99
-0,50%
-0,04
16:51:04
Lumentum Holdings Inc US55024U1097 809,60
847,20
851,30
4,64%
37,60
19:41:29
Lyondellbasell Industries N.V. NL0009434992 63,86
65,20
65,46
2,10%
1,34
19:58:22
M&T Bank Corp. US55261F1049 184,50
182,80
183,70
-0,92%
-1,70
20:22:27
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 209,80
215,00
215,70
2,48%
5,20
20:22:32
Marriott Inc. US5719032022 302,60
302,30
297,90
-0,10%
-0,30
11:08:23
Marsh & McLennan Cos. Inc. US5717481023 141,65
141,05
143,35
-0,42%
-0,60
13:10:35
Martin Marietta Materials Inc. US5732841060 523,50
515,50
516,50
-1,53%
-8,00
20:21:52
Masco Corp. US5745991068 60,50
58,50
59,00
-3,31%
-2,00
20:19:54
MasterCard Inc. US57636Q1040 422,30
431,70
432,30
2,23%
9,40
19:56:55
McCormick & Co. Inc. US5797802064 42,73
41,65
41,61
-2,53%
-1,08
18:53:44
McDonald's Corp. US5801351017 244,40
242,90
242,90
-0,61%
-1,50
20:21:39
McKesson Corp. US58155Q1031 693,80
692,20
687,40
-0,23%
-1,60
16:09:21
Medtronic PLC IE00BTN1Y115 68,42
67,48
67,18
-1,37%
-0,94
15:40:34
Merck Co. US58933Y1055 95,88
97,70
97,13
1,90%
1,82
16:03:05
Meta Platforms (ex Facebook) US30303M1027 519,70
525,00
523,90
1,02%
5,30
20:02:08
MetLife Inc. US59156R1086 68,32
67,54
67,80
-1,14%
-0,78
20:22:51
Mettler-Toledo International Inc. US5926881054 1 080,00
1 077,00
1 079,00
-0,28%
-3,00
20:21:19
MGM Resorts International US5529531015 32,75
32,72
32,81
-0,09%
-0,03
20:22:28
Microchip Technology Inc. US5950171042 80,00
81,13
81,33
1,41%
1,13
18:44:02
Micron Technology Inc. US5951121038 463,00
490,85
489,45
6,02%
27,85
20:14:34
Microsoft Corp. US5949181045 353,75
354,65
354,80
0,25%
0,90
19:36:05
Mid-America Apartment Communities IncShs US59522J1034 109,55
110,25
110,55
0,64%
0,70
20:22:37
Moderna Inc US60770K1079 38,79
40,68
40,71
4,87%
1,89
19:54:38
Molson Coors Brewing Company (MCBC) US60871R2094 35,84
34,96
35,06
-2,46%
-0,88
20:21:33
Mondelez US6092071058 52,48
52,28
52,40
-0,38%
-0,20
19:45:27
Monolithic Power Systems Inc. US6098391054 1 380,00
1 331,50
1 335,50
-3,51%
-48,50
17:30:00
Monster Beverage Corp US61174X1090 65,67
64,08
63,96
-2,42%
-1,59
18:35:00
Moody's Corp. US6153691059 388,00
386,00
387,00
-0,52%
-2,00
20:22:43
Morgan Stanley US6174464486 162,10
160,30
161,40
-1,11%
-1,80
17:39:00
Motorola Solutions Inc. US6200763075 372,30
373,40
374,30
0,30%
1,10
14:55:51
MSCI US55354G1004 501,80
499,00
499,70
-0,56%
-2,80
18:36:53
Nasdaq Inc US6311031081 78,10
78,40
78,60
0,38%
0,30
16:01:59
NetApp Inc. US64110D1046 95,43
94,64
94,96
-0,83%
-0,79
20:22:45
Netflix Inc. US64110L1061 78,48
78,03
77,94
-0,57%
-0,45
20:07:41
Newmont Corporation US6516391066 93,61
93,13
92,71
-0,51%
-0,48
19:09:58
News Corp (B) US65249B2088 25,80
25,60
25,80
-0,78%
-0,20
20:21:38
News Corp LLC US65249B1098 22,20
22,20
22,40
0,00%
0,00
20:20:12
NextEra Energy Inc US65339F1012 82,88
81,65
81,44
-1,48%
-1,23
20:06:07
Nike Inc. US6541061031 37,86
37,11
37,10
-1,99%
-0,76
20:20:11
Nisource Inc. US65473P1057 40,90
41,04
41,12
0,34%
0,14
18:06:04
Norfolk Southern Corp. US6558441084 269,30
266,80
267,60
-0,93%
-2,50
20:21:56
Northern Trust Corp. US6658591044 140,20
140,90
138,20
0,50%
0,70
08:54:21
Northrop Grumman Corp. US6668071029 484,20
487,40
487,20
0,66%
3,20
09:30:21
NortonLifeLock US6687711084 16,48
16,73
16,85
1,49%
0,25
20:21:26
Norwegian Cruise Line Ltd BMG667211046 16,02
14,68
14,64
-8,35%
-1,34
17:50:00
NOV Inc Registered Shs US62955J1034 16,90
16,90
17,00
0,00%
0,00
20:20:17
NRG Energy Inc. US6293775085 130,70
131,20
131,60
0,38%
0,50
20:22:10
Nucor Corp. US6703461052 192,70
192,00
193,45
-0,36%
-0,70
15:57:35
NVIDIA Corp. US67066G1040 169,22
170,28
169,76
0,63%
1,06
20:11:29
NVR Inc. US62944T1051 5 300,00
5 005,00
5 225,00
-5,57%
-295,00
20:21:10
NXP Semiconductors N.V. NL0009538784 252,15
251,15
250,50
-0,40%
-1,00
16:41:21
O Reilly Automotive Inc US67103H1077 82,32
81,80
80,41
-0,63%
-0,52
17:36:13
Occidental Petroleum Corp. US6745991058 50,14
51,03
51,34
1,78%
0,89
19:21:04
Old Dominion Freight Line Inc. US6795801009 175,42
167,74
164,16
-4,38%
-7,68
16:47:41
Omnicom Group Inc. US6819191064 65,50
64,88
65,10
-0,95%
-0,62
20:22:49
ONEOK Inc (New) US6826801036 76,94
76,52
77,90
-0,55%
-0,42
14:56:34
Oracle Corp. US68389X1054 146,70
155,94
155,52
6,30%
9,24
19:42:06
Organon & Company US68622V1061 11,31
11,24
11,36
-0,62%
-0,07
07:30:01
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 65,62
65,92
64,84
0,46%
0,30
16:53:50
Paccar Inc. US6937181088 101,00
99,28
98,38
-1,70%
-1,72
16:43:39
Packaging Corp. of America US6951561090 185,85
187,40
188,25
0,83%
1,55
07:37:46
Palantir US69608A1088 123,02
126,68
126,78
2,98%
3,66
20:02:23
Palo Alto Networks Inc US6974351057 154,34
158,72
159,06
2,84%
4,38
18:56:41
Parker Hannifin Corp. US7010941042 752,00
740,00
742,00
-1,60%
-12,00
19:57:33
Paychex Inc. US7043261079 79,20
80,16
79,14
1,21%
0,96
16:44:12
PayPal Inc US70450Y1038 42,99
43,15
43,15
0,37%
0,16
20:22:48
Pentair PLC IE00BLS09M33 67,36
66,00
66,24
-2,02%
-1,36
20:22:51
PepsiCo Inc. US7134481081 134,44
132,50
132,04
-1,44%
-1,94
18:57:50
PerkinElmer Inc. US7140461093 73,80
74,52
74,82
0,98%
0,72
20:22:02
Perrigo Company PLC IE00BGH1M568 10,15
9,84
9,88
-3,05%
-0,31
20:21:40
Pfizer Inc. US7170811035 22,47
22,56
22,56
0,40%
0,09
20:21:02
Philip Morris Inc. US7181721090 141,80
143,96
144,24
1,52%
2,16
20:22:46
Phillips 66 US7185461040 150,15
148,50
152,70
-1,10%
-1,65
10:56:16
Pinnacle West Capital Corp. US7234841010 88,16
86,10
87,06
-2,34%
-2,06
20:22:42
PNC Financial Services Group Inc. US6934751057 188,00
186,00
187,00
-1,06%
-2,00
20:19:57
Pool Corp. US73278L1052 177,35
177,10
174,85
-0,14%
-0,25
17:25:41
PPG Industries Inc. US6935061076 91,54
89,68
89,60
-2,03%
-1,86
16:58:47
PPL Corp. US69351T1060 31,98
32,16
32,27
0,56%
0,18
20:22:20
Principal Financial Group Inc. US74251V1026 86,00
85,00
85,50
-1,16%
-1,00
20:22:01
Procter & Gamble Co. US7427181091 125,76
123,48
123,02
-1,81%
-2,28
17:59:44
Progressive Corp. US7433151039 169,90
169,85
170,80
-0,03%
-0,05
15:55:54
Prologis Inc. US74340W1036 120,55
118,35
118,55
-1,82%
-2,20
19:49:12
Prudential Financial Inc. US7443201022 83,98
83,36
83,72
-0,74%
-0,62
20:22:31
PTC Inc US69370C1009 116,00
117,00
118,00
0,86%
1,00
20:22:44
Public Service Enterprise Group Inc. US7445731067 68,24
67,84
69,22
-0,59%
-0,40
20:22:43
Public Storage US74460D1090 257,00
252,10
253,00
-1,91%
-4,90
20:22:28
PulteGroup Inc US7458671010 101,60
100,90
98,96
-0,69%
-0,70
16:40:54
Qorvo Inc US74736K1016 79,00
79,38
79,53
0,48%
0,38
07:30:01
QUALCOMM Inc. US7475251036 150,88
144,32
144,80
-4,35%
-6,56
19:52:22
Quanta Services Inc. US74762E1029 632,60
647,40
648,00
2,34%
14,80
19:26:50
Quest Diagnostics Inc. US74834L1008 164,25
163,55
164,75
-0,43%
-0,70
20:22:22
Ralph Lauren Corp (A) US7512121010 308,70
302,20
304,60
-2,11%
-6,50
20:22:51
Raymond James Financial Inc. US7547301090 133,15
133,40
133,80
0,19%
0,25
20:22:06
Raytheon Technologies Corp US75513E1010 148,60
148,60
148,30
0,00%
0,00
19:00:55
Realty Income Corp. US7561091049 54,45
54,60
54,20
0,28%
0,15
17:39:30
Regency Centers Corp. US7588491032 66,50
67,00
67,50
0,75%
0,50
20:21:40
Regeneron Pharmaceuticals Inc. US75886F1075 597,80
596,90
606,10
-0,15%
-0,90
10:46:23
Regions Financial Corp. US7591EP1005 23,98
23,68
23,74
-1,25%
-0,30
20:21:07
Republic Services Inc. US7607591002 176,05
176,70
176,60
0,37%
0,65
14:39:22
ResMed Inc. US7611521078 174,75
175,80
176,30
0,60%
1,05
20:22:03
Robert Half US7703231032 22,98
22,83
22,93
-0,65%
-0,15
20:22:12
Robinhood US7707001027 62,78
66,34
66,03
5,67%
3,56
20:02:21
Rockwell Automation Inc. US7739031091 347,30
344,50
345,30
-0,81%
-2,80
20:22:44
Rollins IncShs US7757111049 46,60
46,27
46,64
-0,71%
-0,33
19:14:08
Roper Technolgies Inc. US7766961061 305,40
303,90
304,10
-0,49%
-1,50
20:22:45
Ross Stores Inc. US7782961038 195,44
193,00
193,26
-1,25%
-2,44
20:22:38
Royal Caribbean Cruises Ltd. LR0008862868 226,30
219,70
220,10
-2,92%
-6,60
20:22:42
S&P Global Inc US78409V1044 363,10
363,10
364,10
0,00%
0,00
11:43:41
Salesforce US79466L3024 156,70
159,42
159,52
1,74%
2,72
18:46:28
SBA Communications REIT (A) US78410G1040 186,00
187,00
187,00
0,54%
1,00
19:13:53
Schlumberger N.V. (Ltd.) AN8068571086 48,42
48,12
47,99
-0,62%
-0,30
18:19:32
Seagate Technology IE00BKVD2N49 620,00
628,00
628,00
1,29%
8,00
20:12:03
Sempra Energy US8168511090 80,62
80,26
80,58
-0,45%
-0,36
20:22:50
ServiceNow Inc US81762P1021 77,50
79,56
79,22
2,66%
2,06
19:48:07
Sherwin-Williams Co. US8243481061 271,60
266,70
266,90
-1,80%
-4,90
17:59:09
Simon Property Group Inc. US8288061091 172,55
171,50
172,10
-0,61%
-1,05
20:22:50
Skyworks Solutions Inc. US83088M1027 59,09
59,52
59,20
0,73%
0,43
09:41:44
Snap-On Inc. US8330341012 324,20
318,80
319,80
-1,67%
-5,40
20:21:27
Southern Co. US8425871071 82,34
82,44
81,96
0,12%
0,10
09:22:13
Southwest Airlines Co. US8447411088 32,97
32,74
32,84
-0,70%
-0,23
20:22:24
Stanley Black & Decker Inc US8545021011 66,86
66,82
64,30
-0,06%
-0,04
10:46:38
Starbucks Corp. US8552441094 90,27
90,01
89,88
-0,29%
-0,26
10:30:31
State Street Corp. US8574771031 129,55
127,00
127,40
-1,97%
-2,55
20:22:44
STERIS PLC Registered Shs IE00BFY8C754 182,70
180,40
184,10
-1,26%
-2,30
20:22:18
Stryker Corp. US8636671013 251,70
250,20
250,40
-0,60%
-1,50
20:16:36
Super Micro Computer Inc US86800U3023 23,10
24,00
24,08
3,90%
0,90
19:19:59
Synchrony Financial US87165B1035 64,52
63,76
63,96
-1,18%
-0,76
20:22:23
Synopsys Inc. US8716071076 417,00
424,00
425,00
1,68%
7,00
20:21:36
Sysco Corp. US8718291078 63,06
61,78
61,96
-2,03%
-1,28
20:22:20
T. Rowe Price Group Inc. US74144T1088 88,05
87,81
87,52
-0,27%
-0,24
10:28:21
Take Two US8740541094 184,10
191,90
192,90
4,24%
7,80
17:28:22
Tapestry US8760301072 121,65
120,60
120,30
-0,86%
-1,05
18:02:57
Target Corp. US87612E1064 109,80
109,60
109,80
-0,18%
-0,20
20:22:10
TE Connectivity Ltd. IE000IVNQZ81 176,00
176,00
177,00
0,00%
0,00
20:22:00
Teledyne Technologies Inc. US8793601050 546,00
544,50
548,00
-0,27%
-1,50
20:21:12
Teradyne Inc. US8807701029 294,45
292,05
290,30
-0,82%
-2,40
19:31:34
Tesla US88160R1014 333,25
334,40
335,25
0,35%
1,15
20:17:43
Texas Instruments Inc. (TI) US8825081040 240,00
240,55
241,00
0,23%
0,55
20:18:17
Texas Pacific Land Corp Registered Shs US88262P1021 369,60
368,80
376,80
-0,22%
-0,80
10:05:13
Textron Inc. US8832031012 80,74
78,96
78,16
-2,20%
-1,78
17:37:16
The Cigna Group Registered Shs US1255231003 241,10
238,00
238,60
-1,29%
-3,10
20:22:52
The Mosaic Co US61945C1036 19,69
19,67
19,66
-0,10%
-0,02
15:41:15
The Trade Desk Inc (A) US88339J1051 20,64
20,80
20,88
0,78%
0,16
17:56:58
Thermo Fisher Scientific Inc US8835561023 399,90
400,80
397,90
0,23%
0,90
11:41:55
TJX Cos. Inc. US8725401090 133,50
131,50
132,00
-1,50%
-2,00
20:21:29
T-Mobile US US8725901040 167,10
166,74
165,72
-0,22%
-0,36
10:03:58
Tractor Supply Co. US8923561067 28,80
27,72
27,81
-3,77%
-1,09
20:21:57
Trane Technologies PLC IE00BK9ZQ967 414,80
414,00
414,00
-0,19%
-0,80
09:17:53
TransDigm Group IncShs US8936411003 984,00
989,00
993,00
0,51%
5,00
20:21:59
Travelers Inc (Travelers Companies) US89417E1091 259,70
258,70
258,50
-0,39%
-1,00
07:32:52
Trimble Navigation US8962391004 58,26
58,42
58,74
0,27%
0,16
20:22:45
Truist Financial Corporation US89832Q1094 43,32
42,46
42,56
-2,00%
-0,87
20:22:28
Tyler Technologies Inc. US9022521051 286,00
281,80
282,80
-1,47%
-4,20
20:21:47
Tyson Foods Inc. US9024941034 54,22
56,60
56,66
4,39%
2,38
20:22:49
U.S. Bancorp US9029733048 47,89
47,41
47,45
-1,00%
-0,48
20:22:20
Uber US90353T1007 64,03
62,92
63,66
-1,73%
-1,11
16:00:05
UDR Inc US9026531049 30,96
31,06
31,13
0,32%
0,10
20:22:10
Ulta Beauty Inc Registered Shs US90384S3031 453,40
445,20
447,50
-1,81%
-8,20
20:21:36
Under Armour Inc When Issued US9043112062 5,18
5,08
5,11
-1,93%
-0,10
20:20:38
Under Armour Inc. US9043111072 5,35
5,36
5,26
0,19%
0,01
16:02:20
Union Pacific Corp. US9078181081 227,10
227,40
225,90
0,13%
0,30
13:38:41
United Airlines Holdings Inc Registered Shs US9100471096 78,80
77,60
77,80
-1,52%
-1,20
20:21:46
United Parcel Service Inc. (UPS) US9113121068 91,60
83,30
83,14
-9,06%
-8,30
19:38:05
United Rentals Inc. US9113631090 809,00
793,40
795,20
-1,93%
-15,60
20:22:18
UnitedHealth Inc. US91324P1021 314,40
314,80
315,40
0,13%
0,40
18:04:38
Universal Health Services Inc. US9139031002 142,00
141,00
143,00
-0,70%
-1,00
16:42:51
Unum Group US91529Y1064 68,84
68,58
68,88
-0,38%
-0,26
20:20:01
V.F. Corp. US9182041080 16,17
15,74
15,87
-2,69%
-0,44
20:21:22
Valero Energy Corp. US91913Y1001 210,40
211,90
214,80
0,71%
1,50
07:54:28
Ventas Inc. US92276F1003 74,96
75,00
75,22
0,05%
0,04
20:22:47
VeriSign Inc. US92343E1029 232,30
235,20
234,80
1,25%
2,90
16:00:14
Verisk Analytics Inc (A) US92345Y1064 154,00
152,00
153,00
-1,30%
-2,00
20:20:13
Verizon Inc. US92343V1044 41,12
40,51
40,58
-1,48%
-0,61
19:12:58
Vertex Pharmaceuticals Inc. US92532F1003 361,40
363,80
364,75
0,66%
2,40
17:29:59
Vertiv Holdings US92537N1081 279,80
279,70
281,10
-0,04%
-0,10
19:15:29
Viatris Inc Registered Shs US92556V1061 12,79
12,54
13,02
-1,95%
-0,25
07:31:34
Visa Inc. US92826C8394 280,05
281,35
280,15
0,46%
1,30
19:32:51
Vulcan Materials Co. US9291601097 253,40
247,10
248,20
-2,49%
-6,30
20:22:44
W. R. Berkley Corp. US0844231029 56,52
56,52
56,68
0,00%
0,00
20:22:25
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 225,80
224,90
225,60
-0,40%
-0,90
20:20:10
Walmart US9311421039 112,20
111,54
111,24
-0,59%
-0,66
18:21:33
Walt Disney US2546871060 87,85
87,02
87,22
-0,94%
-0,83
19:11:06
Waste Management Inc. US94106L1098 195,00
195,30
195,00
0,15%
0,30
20:09:26
Waters Corp. US9418481035 261,80
261,80
259,40
0,00%
0,00
10:44:29
WEC Energy Group Inc US92939U1060 100,00
101,00
100,00
1,00%
1,00
13:58:08
Wells Fargo & Co. US9497461015 68,80
68,16
68,21
-0,93%
-0,64
19:24:46
Welltower Inc US95040Q1040 184,90
185,95
186,55
0,57%
1,05
20:22:52
West Pharmaceutical Services Inc. US9553061055 256,30
255,70
257,10
-0,23%
-0,60
20:22:51
Western Digital Corp. US9581021055 368,75
381,65
374,75
3,50%
12,90
19:24:49
Western Union Company US9598021098 7,83
7,78
7,85
-0,66%
-0,05
20:21:29
Weyerhaeuser Co. US9621661043 20,41
20,25
20,30
-0,78%
-0,16
20:21:50
Williams Companies Inc. US9694571004 64,32
64,30
64,56
-0,03%
-0,02
15:33:59
Williams-Sonoma Inc. US9699041011 153,40
150,80
151,65
-1,69%
-2,60
20:21:59
Willis Towers Watson PLC IE00BDB6Q211 218,50
218,60
219,20
0,05%
0,10
20:21:56
Wynn Resorts Ltd. US9831341071 90,24
88,30
88,47
-2,15%
-1,94
20:22:08
Xcel Energy Inc. US98389B1008 70,00
69,00
69,50
-1,43%
-1,00
20:20:38
Xylem Inc. US98419M1009 98,23
99,18
98,45
0,97%
0,95
09:51:34
YUM! Brands Inc. US9884981013 135,00
131,55
132,10
-2,56%
-3,45
20:22:34
Zebra Technologies Corp. US9892071054 193,50
189,00
190,00
-2,33%
-4,50
17:42:29
Zimmer Biomet US98956P1021 70,66
71,16
71,30
0,71%
0,50
20:22:47
Zoetis Inc (A) US98978V1035 97,20
96,18
96,86
-1,05%
-1,02
18:21:13

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