S&P 500

7 603,20
-33,16
-0,43 %
<
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)

7 603,20
Punkte
Kurszeit
17:47:00
 Vortag*
+/-
-33,16
 %
-0,43 %

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 141,40
139,35
139,55
-1,45%
-2,05
16:55:22
A.O. Smith Corp. US8318652091 49,85
48,89
49,07
-1,93%
-0,96
17:46:54
Abbott Laboratories US0028241000 90,40
89,48
89,78
-1,02%
-0,92
17:46:48
AbbVie Inc US00287Y1091 213,40
217,30
217,30
1,83%
3,90
17:41:51
Accenture plc IE00B4BNMY34 151,00
150,20
153,25
-0,53%
-0,80
15:02:31
Adobe Inc. US00724F1012 215,85
215,00
215,75
-0,39%
-0,85
17:12:20
Advance Auto Parts Inc. US00751Y1064 37,14
37,20
37,35
0,16%
0,06
17:46:45
AES Corp. US00130H1059 12,69
12,72
12,77
0,28%
0,04
17:44:03
Aflac Inc US0010551028 98,94
98,68
98,20
-0,26%
-0,26
08:02:09
Agilent Technologies Inc. US00846U1016 124,50
122,85
123,35
-1,33%
-1,65
17:45:33
Air Products and Chemicals Inc. US0091581068 254,60
252,70
252,80
-0,75%
-1,90
14:22:00
Airbnb US0090661010 146,60
146,26
145,96
-0,23%
-0,34
10:29:08
Akamai Inc. US00971T1016 90,09
95,07
95,59
5,53%
4,98
17:46:38
Alaska Air Group Inc. US0116591092 34,47
34,59
34,69
0,35%
0,12
17:46:41
Albemarle Corp. US0126531013 108,70
105,90
106,80
-2,58%
-2,80
16:00:45
Alexandria Real Estate Equities Inc. US0152711091 43,10
43,34
43,54
0,56%
0,24
17:46:27
Align Technology Inc. US0162551016 130,95
128,85
129,35
-1,60%
-2,10
17:45:54
Allegion PLC IE00BFRT3W74 130,15
129,55
130,95
-0,46%
-0,60
17:46:34
Alliant Energy Corp. US0188021085 58,16
57,86
58,09
-0,52%
-0,30
17:46:59
Allstate Corp. US0200021014 217,50
217,00
217,90
-0,23%
-0,50
17:46:40
Alphabet A (ex Google) US02079K3059 284,25
284,30
284,20
0,02%
0,05
17:06:47
Alphabet C (ex Google) US02079K1079 282,00
281,10
282,15
-0,32%
-0,90
15:44:56
Altria Inc. US02209S1033 58,10
59,02
59,12
1,58%
0,92
17:46:55
Amazon US0231351067 217,25
217,10
217,40
-0,07%
-0,15
17:29:16
AMD (Advanced Micro Devices) Inc. US0079031078 446,60
436,30
436,85
-2,31%
-10,30
17:43:21
Ameren Corp. US0236081024 91,06
90,40
90,86
-0,72%
-0,66
17:46:57
American Electric Power Co. Inc. US0255371017 106,52
106,32
106,64
-0,19%
-0,20
17:46:58
American Express Co. US0258161092 277,20
276,00
276,30
-0,43%
-1,20
17:46:02
American International Group (AIG) Inc. US0268747849 64,16
64,22
64,42
0,09%
0,06
17:46:49
American Tower Corp. US03027X1000 150,50
148,25
148,95
-1,50%
-2,25
17:46:40
American Water Works Co Inc US0304201033 120,50
121,30
121,05
0,66%
0,80
13:13:01
Ameriprise Financial Inc US03076C1062 473,50
478,10
480,40
0,97%
4,60
17:46:59
Ametek Inc. US0311001004 205,90
201,30
202,10
-2,23%
-4,60
17:46:54
Amgen Inc. US0311621009 335,70
329,80
330,10
-1,76%
-5,90
16:45:12
Amphenol Corp. US0320951017 70,15
70,31
69,29
0,23%
0,16
12:19:42
Analog Devices Inc. US0326541051 311,65
311,65
312,05
0,00%
0,00
17:47:00
Aon PLC Registered Shs IE00BLP1HW54 265,30
263,60
264,50
-0,64%
-1,70
17:45:26
APA Corporation Registered Shs US03743Q1085 38,37
39,31
38,64
2,46%
0,95
13:17:03
Apple Inc. US0378331005 271,80
277,70
276,75
2,17%
5,90
17:43:15
Applied Materials Inc. US0382221051 403,55
394,45
395,90
-2,25%
-9,10
17:47:01
AppLovin Corp US03831W1080 262,00
269,10
272,30
2,71%
7,10
17:19:00
Archer Daniels Midland Co. (ADM) US0394831020 74,02
73,86
75,20
-0,22%
-0,16
10:13:17
Arista Networks Inc Registered Shs US0404132054 168,58
164,50
165,00
-2,42%
-4,08
16:18:35
Arthur J. Gallagher & Co. US3635761097 209,60
209,90
210,90
0,14%
0,30
17:46:48
Assurant IncShs US04621X1081 240,60
240,40
241,40
-0,08%
-0,20
17:46:46
AT&T Inc. (AT & T Inc.) US00206R1023 21,68
21,96
21,94
1,27%
0,28
15:36:37
Atmos Energy Corp. US0495601058 142,55
142,75
142,35
0,14%
0,20
17:01:42
Autodesk Inc. US0527691069 178,34
182,06
183,34
2,09%
3,72
17:07:19
Automatic Data Processing Inc. US0530151036 227,55
229,75
229,50
0,97%
2,20
16:50:33
AutoZone Inc. US0533321024 2 494,00
2 482,00
2 486,00
-0,48%
-12,00
17:45:23
Avery Dennison Corp. US0536111091 145,65
145,05
145,80
-0,41%
-0,60
17:46:30
Baker Hughes Inc. US05722G1004 54,55
50,99
50,94
-6,53%
-3,56
17:04:08
Ball Corp. US0584981064 51,68
51,14
51,28
-1,04%
-0,54
17:46:19
Bank of America Corp. US0605051046 53,71
53,66
53,76
-0,09%
-0,05
17:46:50
Bank of New York Mellon US0640581007 139,00
139,00
141,00
0,00%
0,00
10:56:27
Bath & Body Works US0708301041 15,32
15,00
15,06
-2,09%
-0,32
15:40:37
Baxter International Inc. US0718131099 20,82
20,71
20,84
-0,53%
-0,11
17:46:00
Becton, Dickinson & Co. (BD) US0758871091 153,90
152,15
152,50
-1,14%
-1,75
17:46:35
Berkshire Hathaway Inc. B US0846707026 436,15
437,35
435,30
0,28%
1,20
16:00:51
Best Buy Co. Inc. US0865161014 75,42
75,60
77,00
0,24%
0,18
08:30:37
Biogen Inc US09062X1037 180,96
183,68
184,54
1,50%
2,72
17:46:41
Bio-Techne Corp US09073M1045 61,98
61,96
62,32
-0,03%
-0,02
17:45:35
BlackRock Inc Registered Shs US09290D1019 925,00
919,80
923,40
-0,56%
-5,20
17:46:55
Blackstone US09260D1072 111,25
109,40
109,75
-1,66%
-1,85
17:46:53
Block (ex Square) US8522341036 67,65
68,20
68,65
0,81%
0,55
17:19:06
Boeing Co. US0970231058 179,14
177,50
178,28
-0,92%
-1,64
14:55:40
Booking Holdings US09857L1089 148,65
150,70
151,45
1,38%
2,05
17:05:36
Boston Properties Inc. US1011211018 55,10
55,06
55,26
-0,07%
-0,04
17:46:51
Boston Scientific Corp. US1011371077 38,88
37,89
37,79
-2,53%
-0,99
15:49:14
Bristol-Myers Squibb Co. US1101221083 55,38
55,00
55,16
-0,69%
-0,38
16:37:13
Broadcom US11135F1012 313,05
310,35
313,65
-0,86%
-2,70
15:31:05
Broadridge Financial Solutions IncShs US11133T1034 144,20
143,60
145,10
-0,42%
-0,60
17:46:59
Brown-Forman Corp. (B) US1156372096 22,58
22,41
22,80
-0,75%
-0,17
11:35:54
C.H. Robinson Worldwide Inc. US12541W2098 128,95
130,80
131,25
1,43%
1,85
17:46:42
Cadence Design Systems Inc. US1273871087 244,30
245,50
245,85
0,49%
1,20
09:13:14
Capital One Financial Corp. US14040H1059 180,90
178,45
179,15
-1,35%
-2,45
17:46:41
Cardinal Health Inc. US14149Y1082 204,90
204,10
204,50
-0,39%
-0,80
17:46:03
CarMax Inc. US1431301027 51,68
51,74
52,22
0,12%
0,06
17:46:30
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 49,79
48,35
49,01
-2,89%
-1,44
16:13:24
Carvana Co Registered Shs -A- US1468691027 63,87
61,40
61,56
-3,87%
-2,47
17:46:56
Casey's General Stores Inc US1475281036 539,40
545,60
551,40
1,15%
6,20
17:46:04
Caterpillar Inc. US1491231015 701,60
693,60
694,20
-1,14%
-8,00
16:21:12
CBOE Holdings Inc US12503M1080 251,80
248,20
248,80
-1,43%
-3,60
17:45:50
CBRE Group Inc. (A) US12504L1098 119,85
118,90
119,50
-0,79%
-0,95
17:46:34
CDW Corp (New) US12514G1085 124,00
123,90
124,20
-0,08%
-0,10
17:46:08
Cencora US03073E1055 277,40
277,20
278,20
-0,07%
-0,20
17:46:30
Centene Corp. US15135B1017 54,60
56,76
56,96
3,96%
2,16
17:46:38
CenterPoint Energy Inc. US15189T1079 34,05
34,04
34,11
-0,03%
-0,01
17:46:50
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 118,55
121,70
117,95
2,66%
3,15
14:44:47
Charles River Laboratories International Inc. US1598641074 239,50
234,20
235,70
-2,21%
-5,30
17:46:42
Charles Schwab US8085131055 92,00
91,94
92,18
-0,07%
-0,06
17:46:40
Charter Inc (A) (Charter Communications) US16119P1084 117,02
120,72
120,04
3,16%
3,70
16:35:24
Chevron Corp. US1667641005 184,18
182,84
183,52
-0,73%
-1,34
16:10:43
Chipotle Mexican Grill Inc. US1696561059 30,90
30,90
30,95
0,00%
0,00
17:45:04
Chubb Ltd CH0044328745 288,00
295,00
291,10
2,43%
7,00
15:30:46
Church & Dwight Co. Inc. US1713401024 81,76
80,70
80,88
-1,30%
-1,06
17:31:06
Cincinnati Financial Corp. US1720621010 145,15
145,05
145,90
-0,07%
-0,10
17:46:33
Cintas Corp. US1729081059 171,62
171,34
171,62
-0,16%
-0,28
17:46:59
Cisco Inc. US17275R1023 93,96
93,54
93,69
-0,45%
-0,42
17:46:54
Citigroup Inc. US1729674242 118,36
119,08
118,84
0,61%
0,72
12:53:15
Citizens Financial Group Inc US1746101054 59,46
59,34
59,50
-0,20%
-0,12
17:46:34
Clorox US1890541097 77,40
76,42
76,72
-1,27%
-0,98
17:45:59
CME Group Inc (A) US12572Q1058 235,35
235,95
236,20
0,25%
0,60
17:46:35
CMS Energy Corp. US1258961002 58,60
58,28
58,40
-0,55%
-0,32
17:46:58
Coca-Cola Co. US1912161007 75,42
75,44
75,96
0,03%
0,02
10:30:10
Cognizant Corp. US1924461023 50,00
50,24
50,36
0,48%
0,24
17:46:55
Coherent Corp. US19247G1076 264,50
260,50
259,40
-1,51%
-4,00
16:17:33
Coinbase US19260Q1076 150,38
149,18
149,24
-0,80%
-1,20
17:44:37
Colgate-Palmolive Co. US1941621039 76,28
75,98
75,70
-0,39%
-0,30
16:00:57
Comcast Corp. (Class A) US20030N1019 20,87
21,14
21,40
1,29%
0,27
09:35:50
Comfort Systems USA IncShs US1999081045 1 402,00
1 378,00
1 381,00
-1,71%
-24,00
17:46:35
ConAgra Foods Inc. US2058871029 12,95
12,91
12,79
-0,35%
-0,05
15:37:22
ConocoPhillips US20825C1045 116,82
119,98
117,54
2,71%
3,16
14:39:54
Consolidated Edison Inc. US2091151041 92,18
91,70
92,08
-0,52%
-0,48
17:47:02
Constellation Brands Inc (A) US21036P1084 104,50
105,50
107,00
0,96%
1,00
12:25:26
Copart Inc. US2172041061 27,49
27,53
27,61
0,16%
0,05
17:46:43
Corning Inc. US2193501051 145,38
142,54
142,92
-1,95%
-2,84
17:46:59
Corteva Inc Registered Shs When Issued US22052L1044 73,36
73,66
73,58
0,41%
0,30
09:55:26
CoStar Group Inc. US22160N1090 25,31
25,76
25,61
1,78%
0,45
10:52:29
Costco Wholesale Corp. US22160K1051 773,10
777,30
776,80
0,54%
4,20
10:39:56
CRH plc IE0001827041 77,22
75,18
75,32
-2,64%
-2,04
17:46:41
Crown Castle Corp US22822V1017 64,50
63,50
64,00
-1,55%
-1,00
17:46:49
CSX Corp. US1264081035 41,47
41,49
42,16
0,05%
0,02
10:17:41
Cummins Inc. US2310211063 482,00
470,00
471,40
-2,49%
-12,00
17:46:48
CVS Health Corp US1266501006 81,98
82,00
82,08
0,02%
0,02
15:08:10
D.R. Horton Inc. US23331A1097 119,00
116,05
116,45
-2,48%
-2,95
17:47:01
Danaher Corp. US2358511028 176,25
173,70
173,95
-1,45%
-2,55
17:46:12
Darden Restaurants Inc. US2371941053 181,10
178,10
178,60
-1,66%
-3,00
17:45:55
Datadog Inc Registered Shs -A- US23804L1035 194,40
194,20
194,80
-0,10%
-0,20
16:03:30
DaVita Inc Registered Shs US23918K1088 157,00
156,05
156,90
-0,61%
-0,95
17:46:54
Deckers Outdoor Corp. US2435371073 70,16
69,42
68,94
-1,05%
-0,74
11:54:09
Deere & Co. (John Deere) US2441991054 578,80
583,40
584,40
0,79%
4,60
17:46:36
Dell Technologies US24703L2025 459,50
445,35
445,70
-3,08%
-14,15
16:35:31
Delta Air Lines Inc. US2473617023 67,69
67,24
67,43
-0,66%
-0,45
17:46:57
DENTSPLY SIRONA Inc US24906P1093 9,17
9,09
9,12
-0,96%
-0,09
17:46:18
Devon Energy Corp. US25179M1036 41,79
42,12
42,37
0,79%
0,33
11:39:22
DexCom Inc. US2521311074 71,60
72,00
72,20
0,56%
0,40
17:46:56
Diamondback Energy Inc US25278X1090 174,02
175,44
175,98
0,82%
1,42
17:46:41
Digital Realty Trust Inc. US2538681030 162,55
161,90
162,35
-0,40%
-0,65
17:46:36
Dollar General Corporation US2566771059 106,80
107,20
107,45
0,37%
0,40
17:46:49
Dollar Tree Inc US2567461080 102,80
101,68
102,92
-1,09%
-1,12
10:24:40
Dominion Energy Inc. US25746U1097 56,02
55,80
55,90
-0,39%
-0,22
17:46:50
Domino's Pizza Inc. US25754A2015 276,00
273,00
274,00
-1,09%
-3,00
17:45:30
DoorDash US25809K1051 170,06
172,66
173,60
1,53%
2,60
17:46:57
Dover Corp. US2600031080 164,75
162,20
162,75
-1,55%
-2,55
17:46:53
DTE Energy Co. US2333311072 116,85
115,75
116,15
-0,94%
-1,10
17:46:35
Duke Energy Corp US26441C2044 104,40
103,75
102,80
-0,62%
-0,65
16:35:13
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,37
9,47
9,51
1,07%
0,10
17:45:31
Eastman Chemical Company US2774321002 58,68
58,30
58,56
-0,65%
-0,38
17:45:57
Eaton Corporation Public Limited Company IE00B8KQN827 357,20
354,20
355,30
-0,84%
-3,00
17:46:53
eBay Inc. US2786421030 88,80
90,85
91,10
2,31%
2,05
17:45:51
EchoStar Corp (A) US2787681061 78,19
79,55
79,95
1,74%
1,36
17:46:30
Ecolab Inc. US2788651006 236,00
231,30
231,70
-1,99%
-4,70
17:45:21
Edison International US2810201077 51,26
49,95
49,07
-2,56%
-1,31
09:02:59
Edwards Lifesciences Corp. US28176E1082 73,70
74,32
74,56
0,84%
0,62
17:46:01
Elevance Health Inc Registered Shs US0367521038 341,30
353,70
355,00
3,63%
12,40
17:46:36
Eli Lilly US5324571083 973,20
978,60
972,50
0,55%
5,40
15:05:04
EMCOR Group Inc. US29084Q1004 677,40
645,40
647,80
-4,72%
-32,00
17:46:50
Emerson Electric Co. US2910111044 129,00
127,40
127,70
-1,24%
-1,60
17:44:44
Entergy Corp. US29364G1031 91,96
90,86
91,80
-1,20%
-1,10
17:47:02
EOG Resources Inc. US26875P1012 126,15
126,00
126,55
-0,12%
-0,15
17:46:09
Equifax Inc. US2944291051 144,20
143,70
144,25
-0,35%
-0,50
17:46:19
Equinix Inc US29444U7000 894,80
888,60
892,20
-0,69%
-6,20
17:46:35
Equity Residential US29476L1070 55,70
55,64
55,94
-0,11%
-0,06
17:46:52
Erie Indemnity Co. US29530P1021 208,00
206,00
208,00
-0,96%
-2,00
17:44:40
Essex Property Trust US2971781057 235,20
233,00
234,20
-0,94%
-2,20
17:44:32
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 85,02
84,00
84,28
-1,20%
-1,02
17:45:45
Everest Reinsurance Group Ltd. BMG3223R1088 315,60
315,80
317,00
0,06%
0,20
17:46:16
Evergy Inc Registered Shs US30034W1062 69,50
69,50
70,00
0,00%
0,00
17:46:40
Eversource Energy US30040W1080 60,00
59,50
60,00
-0,83%
-0,50
17:44:39
Exelon Corp. US30161N1019 37,37
37,28
37,42
-0,24%
-0,09
17:47:02
Expand Energy US1651677353 82,81
83,75
82,94
1,14%
0,94
08:18:43
Expedia Inc. US30212P3038 230,65
234,55
243,95
1,69%
3,90
10:23:18
Expeditors International of Washington Inc. US3021301094 161,50
163,40
164,15
1,18%
1,90
17:44:56
Extra Space Storage Inc. US30225T1025 118,45
117,10
118,05
-1,14%
-1,35
17:46:40
F5 Networks Inc. US3156161024 347,10
347,20
349,30
0,03%
0,10
17:45:19
Fastenal Co. US3119001044 42,18
41,61
41,68
-1,35%
-0,57
17:46:46
FedEx Corp. US31428X1063 268,00
267,90
268,60
-0,04%
-0,10
17:46:59
Ferguson Enterprises Inc Registered Shs US31488V1070 191,55
189,95
191,80
-0,84%
-1,60
17:46:53
Fidelity National Information Services IncShs US31620M1062 32,73
32,89
32,95
0,49%
0,16
17:47:01
Fifth Third Bancorp US3167731005 46,48
46,45
46,63
-0,05%
-0,03
17:46:55
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,70
39,43
39,83
-0,68%
-0,27
17:47:01
Fiserv Inc. US3377381088 42,00
42,35
42,55
0,83%
0,35
16:40:20
Flex Ltd Registered Shs SG9999000020 94,90
96,64
95,27
1,83%
1,74
14:40:23
Ford Motor Co. US3453708600 11,77
11,49
11,95
-2,42%
-0,29
15:28:19
Fortinet Inc US34959E1091 134,94
138,30
138,70
2,49%
3,36
17:47:00
Fortive Corp When Issued US34959J1088 47,75
46,93
47,11
-1,72%
-0,82
17:46:02
Fortune Brands Home & Security Inc. US34964C1062 34,80
34,00
34,20
-2,30%
-0,80
17:44:59
Fox Corp (ex 21st Century Fox) US35137L1052 54,74
55,98
56,27
2,27%
1,24
17:46:50
Fox Corp B US35137L2043 48,80
49,40
50,00
1,23%
0,60
17:46:05
Franklin Resources Inc. US3546131018 29,20
29,57
29,36
1,27%
0,37
07:30:30
Freeport-McMoRan Inc US35671D8570 66,05
60,66
61,01
-8,16%
-5,39
16:44:13
Gap Inc. US3647601083 18,37
17,94
18,00
-2,34%
-0,43
17:45:34
Garmin Ltd. CH0114405324 233,50
235,50
235,10
0,86%
2,00
15:34:31
Gartner Inc. US3666511072 145,60
141,65
146,20
-2,71%
-3,95
09:08:03
GE Aerospace (ex General Electric) US3696043013 279,00
280,70
280,00
0,61%
1,70
11:18:46
GE HealthCare Technologies US36266G1076 56,60
56,40
55,68
-0,35%
-0,20
09:50:19
Generac Holdings Inc US3687361044 160,00
157,45
158,60
-1,59%
-2,55
17:46:42
General Dynamics Corp. US3695501086 302,70
302,50
303,90
-0,07%
-0,20
07:32:03
General Mills Inc. US3703341046 32,01
32,14
31,10
0,41%
0,13
14:57:17
General Motors US37045V1008 72,98
71,41
73,34
-2,15%
-1,57
15:31:35
Genuine Parts Co. US3724601055 116,05
115,40
115,80
-0,56%
-0,65
17:46:59
Gilead Sciences Inc. US3755581036 125,20
123,96
124,14
-0,99%
-1,24
17:46:10
Global Payments Inc. US37940X1028 74,60
75,80
76,00
1,61%
1,20
17:45:53
Globe Life Inc US37959E1029 145,40
145,50
147,80
0,07%
0,10
17:45:11
Goldman Sachs US38141G1040 883,60
870,20
881,80
-1,52%
-13,40
15:25:37
Grainger Inc., W.W. US3848021040 1 097,00
1 094,00
1 099,00
-0,27%
-3,00
17:45:35
Halliburton Co. US4062161017 31,49
31,20
30,93
-0,92%
-0,29
16:01:10
Hartford Financial Services Group Inc. US4165151048 117,15
116,25
117,45
-0,77%
-0,90
17:46:59
Hasbro Inc. US4180561072 76,60
76,88
77,20
0,37%
0,28
17:46:19
HCA Holdings Inc. US40412C1018 361,90
359,20
360,30
-0,75%
-2,70
17:46:46
Healthpeak Properties Inc Registered Shs US42250P1030 17,51
17,54
17,64
0,20%
0,04
17:46:15
Henry Schein Inc. US8064071025 75,50
75,00
75,50
-0,66%
-0,50
17:45:23
Hershey Co US4278661081 146,90
149,30
149,90
1,63%
2,40
17:47:01
Hewlett Packard Enterprise Co. US42824C1099 49,01
48,20
48,53
-1,65%
-0,81
16:33:43
Hilton Worldwide Holdings Inc US43300A2033 263,40
264,10
265,10
0,27%
0,70
17:46:46
Home Depot US4370761029 267,45
263,35
263,90
-1,53%
-4,10
17:47:01
Honeywell Aerospace US43849R1059 129,98
129,84
132,86
-0,11%
-0,14
14:56:10
Honeywell Technologies US4385162056 176,50
177,46
175,04
0,54%
0,96
09:18:47
Hormel Foods Corp. US4404521001 18,00
18,00
17,91
0,03%
0,01
15:48:38
Host Hotels & Resorts Inc. US44107P1049 18,92
18,83
19,02
-0,43%
-0,08
17:46:25
Howmet Aerospace US4432011082 200,70
199,65
199,20
-0,52%
-1,05
10:23:52
HP Inc (ex Hewlett-Packard) US40434L1052 28,13
27,65
28,13
-1,71%
-0,48
15:51:06
Humana Inc. US4448591028 342,00
348,00
350,00
1,75%
6,00
17:46:43
Huntington Bancshares Inc. US4461501045 14,24
14,21
14,31
-0,21%
-0,03
17:46:51
Huntington Ingalls Industries Inc. US4464131063 240,40
242,20
243,20
0,75%
1,80
17:45:53
IBM Corp. (International Business Machines) US4592001014 205,60
204,85
204,40
-0,36%
-0,75
17:39:56
IDEX Corp. US45167R1041 193,10
190,40
190,80
-1,40%
-2,70
17:46:30
IDEXX Laboratories US45168D1046 444,00
437,70
441,20
-1,42%
-6,30
15:40:41
Illinois Tool Works Inc. US4523081093 233,00
226,20
226,60
-2,92%
-6,80
17:46:46
Illumina Inc. US4523271090 175,96
175,30
175,62
-0,38%
-0,66
17:46:48
Incyte Corp. US45337C1027 108,10
106,25
106,70
-1,71%
-1,85
17:46:46
Ingersoll Rand Inc Registered Shs US45687V1061 63,06
62,16
62,38
-1,43%
-0,90
17:46:53
Intel Corp. US4581401001 91,10
85,91
87,51
-5,70%
-5,19
16:08:14
Interactive Brokers Group Inc US45841N1072 77,56
77,14
77,37
-0,54%
-0,42
17:47:00
IntercontinentalExchange Group Inc US45866F1049 134,25
134,85
135,20
0,45%
0,60
17:46:41
International Flavors & Fragrances Inc. US4595061015 71,66
72,92
72,22
1,76%
1,26
10:56:27
International Paper Co. US4601461035 30,00
29,60
29,80
-1,33%
-0,40
17:46:46
Intuit Inc. US4612021034 272,30
270,15
270,80
-0,79%
-2,15
17:46:50
Intuitive Surgical Inc US46120E6023 302,10
309,70
310,25
2,52%
7,60
16:15:11
Invesco Ltd BMG491BT1088 27,48
27,72
27,88
0,87%
0,24
17:46:23
Invitation Homes Inc Registered Shs US46187W1071 24,20
23,60
23,80
-2,48%
-0,60
17:45:28
IPG Photonics CorpShs US44980X1090 68,82
67,58
67,92
-1,80%
-1,24
17:46:34
IQVIA Holdings Inc Registered Shs US46266C1053 218,80
219,70
220,70
0,41%
0,90
15:38:28
Iron Mountain Inc US46284V1017 99,24
97,84
98,22
-1,41%
-1,40
17:46:51
J. M. Smucker Co. US8326964058 105,80
106,70
104,40
0,85%
0,90
10:31:34
J.B. Hunt Transportation Services Inc. US4456581077 227,60
229,50
232,30
0,83%
1,90
17:46:32
Jack Henry & Associates Inc. (JHA) US4262811015 135,95
138,75
139,30
2,06%
2,80
17:46:35
Johnson & Johnson US4781601046 229,65
229,20
229,20
-0,20%
-0,45
17:44:07
Johnson Controls International PLC IE00BY7QL619 124,35
123,90
124,30
-0,36%
-0,45
17:45:10
JPMorgan Chase & Co. US46625H1005 305,95
303,40
304,05
-0,83%
-2,55
15:30:01
KeyCorp US4932671088 18,61
18,52
18,71
-0,46%
-0,09
17:46:34
Keysight Technologies Inc US49338L1035 283,45
282,65
283,40
-0,28%
-0,80
17:46:08
Kimberly-Clark Corp. US4943681035 85,02
85,76
85,16
0,87%
0,74
07:30:29
Kimco Realty Corp. US49446R1095 20,20
20,00
20,20
-0,99%
-0,20
17:44:03
Kinder Morgan Inc (P) US49456B1017 26,98
26,68
26,79
-1,11%
-0,30
17:46:37
KLA US4824801009 156,46
151,40
154,62
-3,23%
-5,06
15:35:37
Kraft Heinz Company US5007541064 21,36
21,21
21,00
-0,68%
-0,15
11:06:34
Kroger US5010441013 48,49
49,01
49,11
1,08%
0,53
17:47:01
L3Harris Technologies US5024311095 215,80
213,80
214,50
-0,93%
-2,00
17:46:35
Lam Research Corp. US5128073062 272,05
261,95
262,35
-3,71%
-10,10
17:45:11
Las Vegas Sands Corp. US5178341070 36,96
36,77
36,95
-0,51%
-0,19
17:45:36
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 109,95
111,05
111,35
1,00%
1,10
17:46:21
Lennar Corp. US5260571048 68,94
66,62
66,90
-3,37%
-2,32
17:46:59
Linde plc IE000S9YS762 399,40
399,20
397,00
-0,05%
-0,20
16:01:24
Live Nation Entertainment IncShs US5380341090 145,85
145,85
146,35
0,00%
0,00
17:46:32
Lockheed Martin Corp. US5398301094 452,50
453,50
454,30
0,22%
1,00
17:46:59
Loews Corp. US5404241086 93,14
93,16
93,66
0,02%
0,02
17:46:04
Lowe's Companies Inc. US5486611073 170,35
168,55
168,85
-1,06%
-1,80
17:46:15
Lumen Technologies Inc Registered Shs US5502411037 5,80
5,76
5,79
-0,69%
-0,04
17:44:55
Lumentum Holdings Inc US55024U1097 844,70
835,60
825,70
-1,08%
-9,10
17:02:34
Lyondellbasell Industries N.V. NL0009434992 55,18
55,84
55,66
1,20%
0,66
14:33:10
M&T Bank Corp. US55261F1049 204,20
203,60
204,30
-0,29%
-0,60
17:45:59
Marathon Petroleum Corporation US56585A1025 344,50
344,80
345,30
0,09%
0,30
17:29:35
Marriott Inc. US5719032022 284,65
284,50
285,10
-0,05%
-0,15
17:46:57
Marsh & McLennan Cos. Inc. US5717481023 154,35
152,50
153,10
-1,20%
-1,85
17:46:34
Martin Marietta Materials Inc. US5732841060 431,60
426,60
427,40
-1,16%
-5,00
17:45:50
Marvell Technology US5738741041 202,25
199,46
198,80
-1,38%
-2,79
17:15:08
Masco Corp. US5745991068 59,50
58,00
58,50
-2,52%
-1,50
17:46:32
MasterCard Inc. US57636Q1040 489,00
487,00
486,00
-0,41%
-2,00
16:04:57
McCormick & Co. Inc. US5797802064 44,10
43,88
43,99
-0,50%
-0,22
17:46:51
McDonald's Corp. US5801351017 219,30
218,10
217,80
-0,55%
-1,20
17:17:59
McKesson Corp. US58155Q1031 767,20
757,20
760,40
-1,30%
-10,00
17:46:51
Medtronic PLC IE00BTN1Y115 79,46
79,24
78,72
-0,28%
-0,22
09:55:54
Merck Co. US58933Y1055 127,86
124,86
124,70
-2,35%
-3,00
16:27:08
Meta Platforms (ex Facebook) US30303M1027 559,40
559,90
561,50
0,09%
0,50
17:37:37
MetLife Inc. US59156R1086 82,02
82,70
83,02
0,83%
0,68
17:46:57
Mettler-Toledo International Inc. US5926881054 1 107,00
1 105,00
1 108,00
-0,18%
-2,00
17:46:05
MGM Resorts International US5529531015 34,70
35,03
35,12
0,95%
0,33
17:46:36
Microchip Technology Inc. US5950171042 62,57
62,08
62,20
-0,78%
-0,49
17:46:57
Micron Technology Inc. US5951121038 883,00
848,60
848,10
-3,90%
-34,40
17:45:30
Microsoft Corp. US5949181045 422,55
422,90
422,90
0,08%
0,35
17:40:18
Mid-America Apartment Communities IncShs US59522J1034 109,35
109,40
107,85
0,05%
0,05
13:02:05
Moderna Inc US60770K1079 117,60
115,40
115,26
-1,87%
-2,20
16:38:31
Molson Coors Brewing Company (MCBC) US60871R2094 33,37
33,08
33,18
-0,87%
-0,29
17:46:34
Mondelez US6092071058 53,50
53,80
53,35
0,56%
0,30
09:35:31
Monolithic Power Systems Inc. US6098391054 1 039,50
1 029,50
1 032,00
-0,96%
-10,00
17:46:39
Monster Beverage Corp US61174X1090 36,28
37,19
37,27
2,52%
0,92
17:01:43
Moody's Corp. US6153691059 409,00
404,00
405,00
-1,22%
-5,00
17:06:22
Morgan Stanley US6174464486 186,30
184,30
184,75
-1,07%
-2,00
17:46:46
Motorola Solutions Inc. US6200763075 398,00
399,40
400,40
0,35%
1,40
17:46:16
MSCI US55354G1004 474,90
474,20
475,10
-0,15%
-0,70
17:46:29
Nasdaq Inc US6311031081 81,40
80,40
80,00
-1,23%
-1,00
16:01:31
NetApp Inc. US64110D1046 158,50
158,64
159,24
0,09%
0,14
17:46:40
Netflix Inc. US64110L1061 65,82
65,35
65,42
-0,71%
-0,47
17:44:25
Newmont Corporation US6516391066 111,84
108,76
108,78
-2,75%
-3,08
15:50:39
News Corp (B) US65249B2088 28,40
28,00
28,20
-1,41%
-0,40
17:46:31
News Corp LLC US65249B1098 25,40
25,00
25,20
-1,57%
-0,40
17:46:29
NextEra Energy Inc US65339F1012 71,57
72,53
70,83
1,34%
0,96
10:10:24
Nike Inc. US6541061031 32,15
31,87
31,79
-0,89%
-0,29
17:22:34
Nisource Inc. US65473P1057 35,68
35,58
35,87
-0,28%
-0,10
17:46:44
Norfolk Southern Corp. US6558441084 277,40
277,80
278,50
0,14%
0,40
17:46:33
Northern Trust Corp. US6658591044 158,45
160,95
161,75
1,58%
2,50
17:46:38
Northrop Grumman Corp. US6668071029 442,90
445,70
447,10
0,63%
2,80
17:46:34
NortonLifeLock US6687711084 25,48
25,67
25,75
0,75%
0,19
17:46:37
Norwegian Cruise Line Ltd BMG667211046 12,81
12,91
12,57
0,77%
0,10
09:36:21
NOV Inc Registered Shs US62955J1034 18,40
18,10
18,20
-1,63%
-0,30
17:46:43
NRG Energy Inc. US6293775085 98,56
100,20
98,68
1,66%
1,64
10:42:20
Nucor Corp. US6703461052 218,80
219,00
219,90
0,09%
0,20
17:46:17
NVIDIA Corp. US67066G1040 192,52
188,06
188,04
-2,32%
-4,46
17:44:18
NVR Inc. US62944T1051 5 310,00
5 225,00
5 250,00
-1,60%
-85,00
17:45:59
NXP Semiconductors N.V. NL0009538784 193,84
192,48
193,02
-0,70%
-1,36
17:46:58
O Reilly Automotive Inc US67103H1077 73,69
73,48
73,71
-0,28%
-0,21
17:47:01
Occidental Petroleum Corp. US6745991058 52,96
52,27
52,67
-1,30%
-0,69
17:10:57
Old Dominion Freight Line Inc. US6795801009 154,52
155,74
156,32
0,79%
1,22
17:46:40
Omnicom Group Inc. US6819191064 67,10
67,74
67,98
0,95%
0,64
17:46:27
ONEOK Inc (New) US6826801036 82,06
83,16
82,48
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 138,34
136,40
136,64
-1,40%
-1,94
17:01:04
Organon & Company US68622V1061 11,71
11,73
11,77
0,17%
0,02
17:46:25
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 59,04
58,64
58,82
-0,68%
-0,40
17:46:36
Paccar Inc. US6937181088 103,06
105,36
105,54
2,23%
2,30
17:46:47
Packaging Corp. of America US6951561090 195,00
196,75
198,05
0,90%
1,75
17:46:45
Palantir US69608A1088 146,42
144,44
143,80
-1,35%
-1,98
17:04:20
Palo Alto Networks Inc US6974351057 287,35
293,95
294,45
2,30%
6,60
17:46:47
Parker Hannifin Corp. US7010941042 812,40
820,80
803,80
1,03%
8,40
12:22:56
Paychex Inc. US7043261079 100,66
98,62
98,77
-2,03%
-2,04
17:46:37
PayPal Inc US70450Y1038 45,14
44,99
45,70
-0,32%
-0,15
16:21:18
Pentair PLC IE00BLS09M33 49,25
49,07
49,25
-0,37%
-0,18
17:46:53
PepsiCo Inc. US7134481081 118,04
117,74
117,62
-0,25%
-0,30
17:37:28
PerkinElmer Inc. US7140461093 106,20
104,80
105,20
-1,32%
-1,40
17:46:42
Perrigo Company PLC IE00BGH1M568 12,40
12,60
11,94
1,57%
0,20
11:06:55
Pfizer Inc. US7170811035 24,00
23,66
23,67
-1,42%
-0,34
17:23:30
Philip Morris Inc. US7181721090 158,34
163,22
163,60
3,08%
4,88
16:59:28
Phillips 66 US7185461040 224,20
228,90
225,70
2,10%
4,70
14:36:32
Pinnacle West Capital Corp. US7234841010 83,28
82,82
83,48
-0,55%
-0,46
17:46:20
PNC Financial Services Group Inc. US6934751057 206,00
206,00
208,00
0,00%
0,00
17:45:36
PPG Industries Inc. US6935061076 91,84
89,72
90,68
-2,31%
-2,12
17:46:49
PPL Corp. US69351T1060 29,70
29,44
29,54
-0,88%
-0,26
17:46:59
Principal Financial Group Inc. US74251V1026 97,50
99,00
98,50
1,54%
1,50
16:24:47
Procter & Gamble Co. US7427181091 122,50
122,00
122,40
-0,41%
-0,50
16:55:49
Progressive Corp. US7433151039 183,65
184,80
185,40
0,63%
1,15
17:46:44
Prologis Inc. US74340W1036 116,40
116,15
116,60
-0,21%
-0,25
17:46:58
Prudential Financial Inc. US7443201022 100,90
101,90
102,35
0,99%
1,00
07:31:04
PTC Inc US69370C1009 116,00
111,00
112,00
-4,31%
-5,00
17:44:58
Public Service Enterprise Group Inc. US7445731067 62,20
61,58
62,82
-1,00%
-0,62
17:46:55
Public Storage US74460D1090 252,70
253,50
254,40
0,32%
0,80
17:46:58
PulteGroup Inc US7458671010 101,20
99,74
100,05
-1,44%
-1,46
17:46:46
Qorvo Inc US74736K1016 90,20
94,10
94,51
4,32%
3,90
17:46:57
QUALCOMM Inc. US7475251036 151,06
153,06
153,08
1,32%
2,00
17:00:32
Quanta Services Inc. US74762E1029 537,80
535,00
537,20
-0,52%
-2,80
17:46:42
Quest Diagnostics Inc. US74834L1008 203,00
199,05
199,70
-1,95%
-3,95
17:47:02
Ralph Lauren Corp (A) US7512121010 294,50
289,50
291,30
-1,70%
-5,00
17:46:38
Raymond James Financial Inc. US7547301090 150,55
150,50
151,05
-0,03%
-0,05
17:45:39
Raytheon Technologies Corp US75513E1010 169,00
170,05
169,75
0,62%
1,05
10:01:19
Realty Income Corp. US7561091049 51,70
51,70
51,40
0,00%
0,00
16:40:13
Reddit US75734B1008 126,00
134,00
136,00
6,35%
8,00
16:31:19
Regency Centers Corp. US7588491032 64,50
64,00
64,50
-0,78%
-0,50
17:45:10
Regeneron Pharmaceuticals Inc. US75886F1075 692,50
682,50
684,40
-1,44%
-10,00
17:46:45
Regions Financial Corp. US7591EP1005 25,50
25,51
25,58
0,04%
0,01
17:46:55
Republic Services Inc. US7607591002 190,85
191,00
191,40
0,08%
0,15
17:46:48
ResMed Inc. US7611521078 188,25
188,10
188,95
-0,08%
-0,15
17:46:42
Robert Half US7703231032 32,70
32,41
32,59
-0,89%
-0,29
17:46:36
Robinhood US7707001027 99,34
99,39
98,54
0,05%
0,05
16:41:56
Rockwell Automation Inc. US7739031091 365,50
360,90
362,10
-1,26%
-4,60
17:46:43
Rollins IncShs US7757111049 29,70
30,40
30,26
2,36%
0,70
11:13:19
Roper Technolgies Inc. US7766961061 334,60
335,40
335,10
0,24%
0,80
13:10:09
Ross Stores Inc. US7782961038 193,26
193,64
193,94
0,20%
0,38
17:47:02
Royal Caribbean Cruises Ltd. LR0008862868 223,10
224,00
223,20
0,40%
0,90
12:44:17
S&P Global Inc US78409V1044 360,40
360,00
358,10
-0,11%
-0,40
15:50:29
Salesforce US79466L3024 210,40
209,15
211,00
-0,59%
-1,25
15:06:31
Sandisk Corp US80004C2008 1 510,00
1 460,00
1 460,00
-3,31%
-50,00
15:52:21
SBA Communications REIT (A) US78410G1040 160,00
155,00
156,00
-3,13%
-5,00
17:46:41
Schlumberger N.V. (Ltd.) AN8068571086 48,96
47,87
47,80
-2,23%
-1,09
16:25:28
Seagate Technology IE00BKVD2N49 780,00
740,00
740,00
-5,13%
-40,00
15:54:16
Sempra US8168511090 72,40
72,26
72,54
-0,19%
-0,14
17:46:58
ServiceNow Inc US81762P1021 112,95
115,70
115,10
2,43%
2,75
17:37:36
Sherwin-Williams Co. US8243481061 282,50
271,50
271,70
-3,89%
-11,00
17:46:59
Simon Property Group Inc. US8288061091 176,00
176,50
177,15
0,28%
0,50
17:46:57
Skyworks Solutions Inc. US83088M1027 64,52
69,80
69,99
8,18%
5,28
17:47:00
Snap-On Inc. US8330341012 323,80
320,80
322,20
-0,93%
-3,00
17:46:45
Southern Co. US8425871071 75,86
75,54
75,58
-0,42%
-0,32
17:47:02
Southwest Airlines Co. US8447411088 33,07
33,10
33,23
0,09%
0,03
17:46:52
Stanley Black & Decker Inc US8545021011 78,58
76,40
76,58
-2,77%
-2,18
17:46:24
Starbucks Corp. US8552441094 86,17
86,33
86,05
0,19%
0,16
10:55:54
State Street Corp. US8574771031 164,60
165,45
165,95
0,52%
0,85
17:46:37
Stryker Corp. US8636671013 237,30
237,50
236,00
0,08%
0,20
16:42:04
Super Micro Computer Inc US86800U3023 33,52
33,26
33,08
-0,78%
-0,26
16:09:23
Synchrony Financial US87165B1035 65,44
65,18
65,44
-0,40%
-0,26
17:46:35
Synopsys Inc. US8716071076 337,00
344,00
342,50
2,08%
7,00
12:37:10
Sysco Corp. US8718291078 69,96
70,68
70,58
1,03%
0,72
16:09:36
T. Rowe Price Group Inc. US74144T1088 92,34
92,32
92,84
-0,02%
-0,02
10:32:04
Take Two US8740541094 182,10
186,10
186,20
2,20%
4,00
17:19:03
Tapestry US8760301072 100,45
99,34
100,05
-1,11%
-1,11
17:46:46
Target Corp. US87612E1064 138,00
134,40
135,60
-2,61%
-3,60
15:39:49
TE Connectivity Ltd. IE000IVNQZ81 175,00
174,00
175,00
-0,57%
-1,00
17:45:12
Teledyne Technologies Inc. US8793601050 511,00
516,50
515,50
1,08%
5,50
15:51:06
Teradyne Inc. US8807701029 325,55
318,95
319,90
-2,03%
-6,60
16:10:55
Tesla US88160R1014 317,05
316,55
315,30
-0,16%
-0,50
16:36:05
Texas Instruments Inc. (TI) US8825081040 224,50
223,75
224,35
-0,33%
-0,75
17:46:58
Texas Pacific Land Corp Registered Shs US88262P1021 320,80
316,80
319,60
-1,25%
-4,00
17:47:01
Textron Inc. US8832031012 68,48
68,24
68,26
-0,35%
-0,24
16:33:01
The Cigna Group Registered Shs US1255231003 237,60
240,70
241,40
1,30%
3,10
17:46:45
The Mosaic Co US61945C1036 22,49
22,64
22,34
0,67%
0,15
09:58:06
The Trade Desk Inc (A) US88339J1051 11,99
11,92
12,02
-0,58%
-0,07
15:39:39
Thermo Fisher Scientific Inc US8835561023 524,20
521,20
517,80
-0,57%
-3,00
10:30:42
TJX Cos. Inc. US8725401090 108,50
108,50
109,00
0,00%
0,00
17:45:09
T-Mobile US US8725901040 153,36
154,28
151,54
0,60%
0,92
12:29:15
Tractor Supply Co. US8923561067 30,10
29,22
28,91
-2,94%
-0,89
13:08:24
Trane Technologies PLC IE00BK9ZQ967 381,20
379,50
380,50
-0,45%
-1,70
17:46:27
TransDigm Group IncShs US8936411003 966,50
968,00
973,00
0,16%
1,50
11:19:09
Travelers Inc (Travelers Companies) US89417E1091 315,50
313,90
314,60
-0,51%
-1,60
17:46:43
Trimble Navigation US8962391004 49,19
49,14
49,42
-0,10%
-0,05
17:45:37
Truist Financial Corporation US89832Q1094 42,94
43,05
43,13
0,26%
0,11
17:46:55
Tyler Technologies Inc. US9022521051 294,00
292,80
294,00
-0,41%
-1,20
17:46:35
Tyson Foods Inc. US9024941034 44,83
45,08
45,11
0,56%
0,25
17:46:51
U.S. Bancorp US9029733048 53,32
53,32
53,44
0,00%
0,00
17:46:32
Uber US90353T1007 61,56
60,08
61,10
-2,40%
-1,48
15:39:13
UDR Inc US9026531049 30,31
29,98
30,05
-1,09%
-0,33
17:45:26
Ulta Beauty Inc Registered Shs US90384S3031 464,90
462,70
465,00
-0,47%
-2,20
17:46:55
Under Armour Inc When Issued US9043112062 4,21
4,04
4,06
-3,85%
-0,16
17:46:33
Under Armour Inc. US9043111072 4,18
4,11
4,15
-1,56%
-0,07
16:14:52
Union Pacific Corp. US9078181081 244,70
245,10
246,00
0,16%
0,40
17:46:50
United Airlines Holdings Inc Registered Shs US9100471096 92,00
91,40
91,80
-0,65%
-0,60
17:46:18
United Parcel Service Inc. (UPS) US9113121068 85,94
85,32
86,04
-0,72%
-0,62
11:54:39
United Rentals Inc. US9113631090 889,00
855,40
858,00
-3,78%
-33,60
17:47:02
UnitedHealth Inc. US91324P1021 336,00
338,40
336,80
0,71%
2,40
08:00:19
Universal Health Services Inc. US9139031002 150,00
148,00
150,00
-1,33%
-2,00
17:45:16
Unum Group US91529Y1064 79,78
80,58
80,94
1,00%
0,80
17:46:49
V.F. Corp. US9182041080 11,21
10,77
10,86
-3,88%
-0,44
17:46:24
Valero Energy Corp. US91913Y1001 332,40
333,30
337,50
0,27%
0,90
15:51:18
Ventas Inc. US92276F1003 76,62
77,68
77,86
1,38%
1,06
17:47:00
VeriSign Inc. US92343E1029 246,40
248,90
249,60
1,01%
2,50
17:45:37
Verisk Analytics Inc (A) US92345Y1064 150,00
152,00
153,00
1,33%
2,00
17:47:01
Verizon Inc. US92343V1044 42,56
42,75
42,98
0,43%
0,19
10:36:35
Vertex Pharmaceuticals Inc. US92532F1003 449,75
444,90
446,05
-1,08%
-4,85
16:40:54
Vertiv Holdings US92537N1081 225,40
216,45
216,40
-3,97%
-8,95
17:28:58
Viatris Inc Registered Shs US92556V1061 14,14
13,92
13,98
-1,57%
-0,22
17:46:30
Visa Inc. US92826C8394 315,40
316,10
315,85
0,22%
0,70
15:12:26
Vulcan Materials Co. US9291601097 216,00
213,40
214,30
-1,20%
-2,60
17:46:51
W. R. Berkley Corp. US0844231029 59,92
59,54
59,70
-0,63%
-0,38
17:46:38
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 240,60
240,70
241,50
0,04%
0,10
17:46:03
Walmart US9311421039 91,03
91,20
91,18
0,19%
0,17
17:09:36
Walt Disney US2546871060 89,56
90,14
90,24
0,65%
0,58
17:46:57
Waste Management Inc. US94106L1098 185,80
187,00
185,90
0,65%
1,20
09:06:52
Waters Corp. US9418481035 347,20
344,00
346,00
-0,92%
-3,20
17:46:03
WEC Energy Group Inc US92939U1060 91,00
90,50
91,00
-0,55%
-0,50
17:46:26
Wells Fargo & Co. US9497461015 76,31
77,59
76,81
1,68%
1,28
10:43:40
Welltower Inc US95040Q1040 203,10
203,50
204,40
0,20%
0,40
17:47:00
West Pharmaceutical Services Inc. US9553061055 289,10
286,00
287,30
-1,07%
-3,10
17:45:31
Western Digital Corp. US9581021055 420,90
398,80
399,30
-5,25%
-22,10
15:30:45
Western Union Company US9598021098 5,95
6,10
6,03
2,45%
0,15
07:30:29
Weyerhaeuser Co. US9621661043 19,38
18,99
18,95
-2,01%
-0,39
17:28:38
Williams Companies Inc. US9694571004 64,92
63,02
63,22
-2,93%
-1,90
17:46:54
Williams-Sonoma Inc. US9699041011 195,20
190,85
191,90
-2,23%
-4,35
17:46:02
Willis Towers Watson PLC IE00BDB6Q211 269,10
268,20
272,30
-0,33%
-0,90
09:33:07
Wynn Resorts Ltd. US9831341071 77,49
76,59
76,79
-1,16%
-0,90
17:46:17
Xcel Energy Inc. US98389B1008 65,00
65,00
66,00
0,00%
0,00
17:45:48
Xylem Inc. US98419M1009 91,59
91,52
91,74
-0,08%
-0,07
17:46:58
YUM! Brands Inc. US9884981013 124,55
123,65
124,20
-0,72%
-0,90
17:46:50
Zebra Technologies Corp. US9892071054 296,00
295,00
296,00
-0,34%
-1,00
17:45:57
Zimmer Biomet US98956P1021 81,08
79,44
79,58
-2,02%
-1,64
17:46:03
Zoetis Inc (A) US98978V1035 62,98
62,40
62,60
-0,92%
-0,58
16:45:18

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