S&P 500

7 785,76
-13,23
-0,17 %
<
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)

7 785,76
Punkte
Kurszeit
22:05:31
 Vortag*
+/-
-13,23
 %
-0,17 %

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 157,95
156,90
157,90
-0,66%
-1,05
14:32:33
A.O. Smith Corp. US8318652091 54,10
53,64
54,02
-0,85%
-0,46
22:04:20
Abbott Laboratories US0028241000 97,98
95,00
96,78
-3,04%
-2,98
22:03:11
AbbVie Inc US00287Y1091 217,60
215,20
215,60
-1,10%
-2,40
22:03:24
Accenture plc IE00B4BNMY34 158,00
151,65
153,05
-4,02%
-6,35
16:10:17
Adobe Inc. US00724F1012 232,80
228,85
229,25
-1,70%
-3,95
21:34:08
Advance Auto Parts Inc. US00751Y1064 49,65
48,64
48,94
-2,03%
-1,01
22:03:22
AES Corp. US00130H1059 12,72
12,69
12,76
-0,24%
-0,03
22:03:23
Aflac Inc US0010551028 104,85
104,80
105,00
-0,05%
-0,05
22:03:23
Agilent Technologies Inc. US00846U1016 127,30
126,85
129,35
-0,35%
-0,45
22:05:20
Air Products and Chemicals Inc. US0091581068 264,50
266,70
267,30
0,83%
2,20
22:04:19
Airbnb US0090661010 160,44
159,84
159,52
-0,37%
-0,60
08:44:48
Akamai Inc. US00971T1016 108,82
109,20
108,48
0,35%
0,38
13:34:25
Alaska Air Group Inc. US0116591092 41,15
39,62
39,77
-3,72%
-1,53
22:04:46
Albemarle Corp. US0126531013 113,90
117,05
117,65
2,77%
3,15
21:37:09
Alexandria Real Estate Equities Inc. US0152711091 41,50
41,51
41,69
0,02%
0,01
22:04:27
Align Technology Inc. US0162551016 152,50
155,60
156,00
2,03%
3,10
21:57:15
Allegion PLC IE00BFRT3W74 144,25
142,35
142,60
-1,32%
-1,90
22:03:22
Alliant Energy Corp. US0188021085 60,97
60,55
61,49
-0,69%
-0,42
22:05:06
Allstate Corp. US0200021014 221,40
225,70
226,10
1,94%
4,30
22:03:23
Alphabet A (ex Google) US02079K3059 300,05
298,45
299,30
-0,53%
-1,60
20:02:59
Alphabet C (ex Google) US02079K1079 298,45
296,90
297,25
-0,52%
-1,55
21:58:52
Altria Inc. US02209S1033 56,96
57,04
57,04
0,14%
0,08
22:03:27
Amazon US0231351067 229,75
226,85
227,15
-1,26%
-2,90
22:01:14
AMD (Advanced Micro Devices) Inc. US0079031078 421,05
438,50
446,20
4,14%
17,45
20:30:27
Ameren Corp. US0236081024 94,36
94,04
95,38
-0,34%
-0,32
22:03:02
American Electric Power Co. Inc. US0255371017 108,32
108,08
109,06
-0,22%
-0,24
22:05:06
American Express Co. US0258161092 296,80
296,20
297,30
-0,20%
-0,60
21:42:05
American International Group (AIG) Inc. US0268747849 65,92
65,68
66,82
-0,36%
-0,24
22:05:05
American Tower Corp. US03027X1000 149,05
149,45
152,75
0,27%
0,40
22:05:06
American Water Works Co Inc US0304201033 118,15
117,50
118,00
-0,55%
-0,65
22:05:06
Ameriprise Financial Inc US03076C1062 494,00
492,40
493,40
-0,32%
-1,60
22:03:21
Ametek Inc. US0311001004 223,50
223,10
220,50
-0,18%
-0,40
15:56:21
Amgen Inc. US0311621009 361,45
357,70
359,10
-1,04%
-3,75
19:55:58
Amphenol Corp. US0320951017 143,24
144,78
144,66
1,08%
1,54
20:11:28
Analog Devices Inc. US0326541051 335,95
332,25
337,40
-1,10%
-3,70
15:56:34
Aon PLC Registered Shs IE00BLP1HW54 309,40
306,80
308,90
-0,84%
-2,60
22:04:46
APA Corporation Registered Shs US03743Q1085 34,27
34,96
35,48
2,01%
0,69
22:05:03
Apple Inc. US0378331005 264,75
264,25
264,55
-0,19%
-0,50
21:13:58
Applied Materials Inc. US0382221051 446,80
438,75
438,85
-1,80%
-8,05
21:59:30
AppLovin Corp US03831W1080 273,05
273,45
273,60
0,15%
0,40
21:14:34
Archer Daniels Midland Co. (ADM) US0394831020 69,80
68,86
69,62
-1,35%
-0,94
22:03:21
Arista Networks Inc Registered Shs US0404132054 178,50
172,20
172,42
-3,53%
-6,30
19:33:33
Arthur J. Gallagher & Co. US3635761097 220,90
216,80
217,30
-1,86%
-4,10
22:03:21
Assurant IncShs US04621X1081 243,40
244,00
244,60
0,25%
0,60
22:03:22
AT&T Inc. (AT & T Inc.) US00206R1023 21,42
21,50
21,53
0,37%
0,08
20:56:05
Atmos Energy Corp. US0495601058 146,85
146,65
147,25
-0,14%
-0,20
16:41:47
Autodesk Inc. US0527691069 215,65
217,60
218,60
0,90%
1,95
21:32:28
Automatic Data Processing Inc. US0530151036 238,00
239,70
237,25
0,71%
1,70
15:19:01
AutoZone Inc. US0533321024 2 616,00
2 612,00
2 660,00
-0,15%
-4,00
22:04:48
AvalonBay Communities Inc. US0534841012 159,35
159,55
159,65
0,13%
0,20
14:55:20
Avery Dennison Corp. US0536111091 155,85
154,15
154,95
-1,09%
-1,70
22:04:47
Baker Hughes Inc. US05722G1004 56,33
55,96
56,07
-0,66%
-0,37
21:57:16
Ball Corp. US0584981064 53,56
53,30
53,70
-0,49%
-0,26
22:04:01
Bank of America Corp. US0605051046 55,36
55,67
55,82
0,56%
0,31
22:05:05
Bank of New York Mellon US0640581007 140,00
140,00
142,00
0,00%
0,00
15:46:36
Bath & Body Works US0708301041 16,11
16,54
16,85
2,67%
0,43
22:05:02
Baxter International Inc. US0718131099 23,56
23,01
23,14
-2,33%
-0,55
20:42:48
Becton, Dickinson & Co. (BD) US0758871091 157,50
157,45
159,80
-0,03%
-0,05
17:16:13
Berkshire Hathaway Inc. B US0846707026 440,25
435,85
436,30
-1,00%
-4,40
16:58:26
Best Buy Co. Inc. US0865161014 73,82
74,40
74,88
0,79%
0,58
20:57:04
Biogen Inc US09062X1037 183,10
181,90
182,42
-0,66%
-1,20
20:09:21
Bio-Techne Corp US09073M1045 62,78
62,48
62,72
-0,48%
-0,30
21:58:52
BlackRock Inc Registered Shs US09290D1019 1 022,00
1 014,50
1 015,50
-0,73%
-7,50
21:38:57
Blackstone US09260D1072 127,20
125,90
126,05
-1,02%
-1,30
16:05:25
Block (ex Square) US8522341036 72,05
71,55
71,70
-0,69%
-0,50
21:23:27
Boeing Co. US0970231058 199,86
199,44
200,55
-0,21%
-0,42
09:50:39
Booking Holdings US09857L1089 184,40
185,00
183,85
0,33%
0,60
17:24:17
Boston Properties Inc. US1011211018 59,06
58,60
59,36
-0,78%
-0,46
22:03:58
Boston Scientific Corp. US1011371077 44,77
44,94
44,99
0,38%
0,17
21:44:10
Bristol-Myers Squibb Co. US1101221083 55,95
54,98
55,44
-1,73%
-0,97
22:05:05
Broadcom US11135F1012 362,10
339,15
340,10
-6,34%
-22,95
21:56:48
Broadridge Financial Solutions IncShs US11133T1034 149,30
147,40
148,00
-1,27%
-1,90
22:03:56
Brown-Forman Corp. (B) US1156372096 24,24
24,39
24,66
0,62%
0,15
22:05:06
C.H. Robinson Worldwide Inc. US12541W2098 129,30
128,30
128,55
-0,77%
-1,00
22:03:17
Cadence Design Systems Inc. US1273871087 282,95
280,85
282,20
-0,74%
-2,10
15:30:59
Capital One Financial Corp. US14040H1059 194,00
196,00
196,80
1,03%
2,00
21:59:08
Cardinal Health Inc. US14149Y1082 200,40
203,00
203,40
1,30%
2,60
22:03:22
CarMax Inc. US1431301027 51,98
51,64
51,84
-0,65%
-0,34
22:03:34
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 55,42
54,36
54,94
-1,91%
-1,06
19:47:23
Carvana Co Registered Shs -A- US1468691027 64,04
64,92
65,52
1,37%
0,88
22:05:16
Casey's General Stores Inc US1475281036 739,80
730,80
732,20
-1,22%
-9,00
22:04:28
Caterpillar Inc. US1491231015 740,00
739,80
745,40
-0,03%
-0,20
17:48:56
CBOE Holdings Inc US12503M1080 252,60
258,40
258,40
2,30%
5,80
22:00:18
CBRE Group Inc. (A) US12504L1098 131,60
131,95
132,20
0,27%
0,35
22:03:22
CDW Corp (New) US12514G1085 123,10
120,35
120,60
-2,23%
-2,75
22:03:18
Cencora US03073E1055 268,60
271,20
271,80
0,97%
2,60
22:03:16
Centene Corp. US15135B1017 57,78
57,52
58,72
-0,45%
-0,26
11:13:52
CenterPoint Energy Inc. US15189T1079 35,05
34,90
35,64
-0,43%
-0,15
22:02:56
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 101,55
101,40
102,55
-0,15%
-0,15
22:05:02
Charles River Laboratories International Inc. US1598641074 243,70
241,20
242,20
-1,03%
-2,50
20:27:47
Charles Schwab US8085131055 95,32
96,14
96,20
0,86%
0,82
21:57:06
Charter Inc (A) (Charter Communications) US16119P1084 130,32
133,58
134,78
2,50%
3,26
20:02:07
Chevron Corp. US1667641005 171,62
173,56
173,20
1,13%
1,94
19:47:40
Chipotle Mexican Grill Inc. US1696561059 28,40
28,40
29,25
0,00%
0,00
09:58:10
Chubb Ltd CH0044328745 298,60
296,00
302,20
-0,87%
-2,60
22:05:06
Church & Dwight Co. Inc. US1713401024 88,26
87,20
87,62
-1,20%
-1,06
19:24:33
Cincinnati Financial Corp. US1720621010 149,60
149,50
149,80
-0,07%
-0,10
22:03:17
Cintas Corp. US1729081059 173,88
172,52
172,60
-0,78%
-1,36
20:11:42
Cisco Inc. US17275R1023 97,51
96,37
96,67
-1,17%
-1,14
21:50:28
Citigroup Inc. US1729674242 119,76
120,04
120,48
0,23%
0,28
11:38:02
Citizens Financial Group Inc US1746101054 63,90
64,08
64,90
0,28%
0,18
22:04:35
Clorox US1890541097 92,08
90,36
91,86
-1,87%
-1,72
22:05:06
CME Group Inc (A) US12572Q1058 231,30
230,15
233,50
-0,50%
-1,15
14:36:12
CMS Energy Corp. US1258961002 61,04
60,84
61,96
-0,33%
-0,20
22:05:06
Coca-Cola Co. US1912161007 75,90
75,80
75,91
-0,13%
-0,10
21:03:54
Cognizant Corp. US1924461023 51,28
50,74
50,94
-1,05%
-0,54
22:03:17
Coherent Corp. US19247G1076 282,20
278,10
283,10
-1,45%
-4,10
17:57:02
Coinbase US19260Q1076 130,62
129,36
128,68
-0,96%
-1,26
20:14:40
Colgate-Palmolive Co. US1941621039 81,12
79,60
79,76
-1,87%
-1,52
19:13:11
Comcast Corp. (Class A) US20030N1019 22,76
22,63
22,81
-0,57%
-0,13
14:58:07
Comfort Systems USA IncShs US1999081045 1 503,00
1 537,00
1 546,00
2,26%
34,00
22:02:00
ConAgra Foods Inc. US2058871029 13,35
13,37
13,58
0,11%
0,02
16:33:46
ConocoPhillips US20825C1045 108,98
109,52
109,48
0,50%
0,54
19:48:06
Consolidated Edison Inc. US2091151041 94,08
93,56
94,48
-0,55%
-0,52
22:05:22
Constellation Brands Inc (A) US21036P1084 117,50
118,50
120,50
0,85%
1,00
17:58:42
Copart Inc. US2172041061 25,55
27,21
27,36
6,52%
1,67
17:02:07
Corning Inc. US2193501051 137,28
143,06
143,82
4,21%
5,78
17:36:27
Corteva Inc Registered Shs When Issued US22052L1044 65,40
66,40
66,90
1,53%
1,00
19:48:16
CoStar Group Inc. US22160N1090 28,59
27,78
28,04
-2,83%
-0,81
15:49:49
Costco Wholesale Corp. US22160K1051 835,00
833,70
833,40
-0,16%
-1,30
09:13:01
CRH plc IE0001827041 84,66
83,88
84,06
-0,92%
-0,78
19:25:48
Crown Castle Corp US22822V1017 64,00
64,50
66,00
0,78%
0,50
22:03:22
CSX Corp. US1264081035 43,65
43,35
43,41
-0,68%
-0,30
21:54:11
Cummins Inc. US2310211063 546,80
548,80
550,00
0,37%
2,00
20:26:59
CVS Health Corp US1266501006 82,06
82,14
84,08
0,10%
0,08
10:25:11
D.R. Horton Inc. US23331A1097 129,85
128,15
128,95
-1,31%
-1,70
22:05:06
Danaher Corp. US2358511028 176,95
175,95
175,50
-0,57%
-1,00
19:48:36
Darden Restaurants Inc. US2371941053 193,55
193,65
197,70
0,05%
0,10
22:05:06
Datadog Inc Registered Shs -A- US23804L1035 215,50
221,00
221,50
2,55%
5,50
22:05:03
DaVita Inc Registered Shs US23918K1088 155,05
155,35
155,90
0,19%
0,30
22:04:02
Deckers Outdoor Corp. US2435371073 80,62
79,96
81,14
-0,82%
-0,66
22:05:06
Deere & Co. (John Deere) US2441991054 531,00
529,00
528,00
-0,38%
-2,00
19:48:45
Dell Technologies US24703L2025 429,60
424,20
425,60
-1,26%
-5,40
19:23:03
Delta Air Lines Inc. US2473617023 79,66
77,05
77,13
-3,28%
-2,61
21:57:15
DENTSPLY SIRONA Inc US24906P1093 10,00
9,98
10,04
-0,20%
-0,02
22:03:17
Devon Energy Corp. US25179M1036 38,44
39,54
39,72
2,86%
1,10
22:05:06
DexCom Inc. US2521311074 78,60
77,40
77,40
-1,53%
-1,20
21:42:51
Diamondback Energy Inc US25278X1090 172,26
174,64
174,94
1,38%
2,38
21:57:10
Digital Realty Trust Inc. US2538681030 171,45
172,65
173,00
0,70%
1,20
22:04:22
Dollar General Corporation US2566771059 107,35
105,25
107,15
-1,96%
-2,10
12:05:11
Dollar Tree Inc US2567461080 112,76
111,70
111,94
-0,94%
-1,06
22:03:17
Dominion Energy Inc. US25746U1097 59,50
59,10
59,66
-0,67%
-0,40
22:04:47
Domino's Pizza Inc. US25754A2015 304,00
298,00
302,00
-1,97%
-6,00
22:03:17
DoorDash US25809K1051 184,94
185,60
190,38
0,36%
0,66
22:05:06
Dover Corp. US2600031080 178,40
178,10
179,70
-0,17%
-0,30
22:04:47
Dow Inc US2605571031 26,59
26,98
26,91
1,47%
0,39
20:13:51
DTE Energy Co. US2333311072 120,90
121,20
122,05
0,25%
0,30
16:38:22
Duke Energy Corp US26441C2044 107,90
107,20
107,50
-0,65%
-0,70
14:04:01
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,66
9,26
9,41
-4,14%
-0,40
22:03:59
Eastman Chemical Company US2774321002 63,66
63,70
64,32
0,06%
0,04
22:04:12
Eaton Corporation Public Limited Company IE00B8KQN827 396,30
391,60
392,60
-1,19%
-4,70
20:12:32
eBay Inc. US2786421030 89,09
88,02
89,80
-1,20%
-1,07
22:05:06
EchoStar Corp (A) US2787681061 79,62
78,52
79,44
-1,38%
-1,10
22:05:06
Ecolab Inc. US2788651006 238,90
237,90
242,00
-0,42%
-1,00
22:05:06
Edison International US2810201077 61,06
61,42
61,82
0,59%
0,36
22:05:06
Edwards Lifesciences Corp. US28176E1082 80,04
80,12
79,44
0,10%
0,08
11:59:48
Elevance Health Inc Registered Shs US0367521038 345,10
344,60
347,20
-0,14%
-0,50
22:05:06
Eli Lilly US5324571083 1 048,00
1 024,60
1 023,40
-2,23%
-23,40
19:48:54
EMCOR Group Inc. US29084Q1004 727,20
731,20
728,60
0,55%
4,00
15:55:58
Emerson Electric Co. US2910111044 142,40
140,40
141,60
-1,40%
-2,00
22:04:33
Entergy Corp. US29364G1031 93,84
92,12
94,08
-1,83%
-1,72
22:05:03
EOG Resources Inc. US26875P1012 122,40
123,05
123,75
0,53%
0,65
22:05:06
Equifax Inc. US2944291051 158,45
156,60
157,45
-1,17%
-1,85
16:55:45
Equinix Inc US29444U7000 923,40
951,60
953,60
3,05%
28,20
22:03:17
Equity Residential US29476L1070 57,10
57,44
57,08
0,60%
0,34
15:00:37
Erie Indemnity Co. US29530P1021 220,00
220,00
222,00
0,00%
0,00
16:44:32
Essex Property Trust US2971781057 249,00
248,40
248,80
-0,24%
-0,60
22:04:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,24
74,34
74,56
-1,20%
-0,90
21:57:13
Everest Reinsurance Group Ltd. BMG3223R1088 317,20
318,20
321,20
0,32%
1,00
22:04:37
Evergy Inc Registered Shs US30034W1062 72,00
72,00
72,50
0,00%
0,00
22:05:14
Eversource Energy US30040W1080 62,50
63,00
62,50
0,80%
0,50
13:00:52
Exelon Corp. US30161N1019 39,23
39,45
39,79
0,57%
0,23
22:05:06
Expand Energy US1651677353 82,22
81,80
82,12
-0,51%
-0,42
22:04:28
Expedia Inc. US30212P3038 284,80
286,20
290,00
0,49%
1,40
20:21:54
Expeditors International of Washington Inc. US3021301094 161,90
160,55
161,20
-0,83%
-1,35
22:04:19
Extra Space Storage Inc. US30225T1025 129,45
126,90
128,15
-1,97%
-2,55
22:04:29
F5 Networks Inc. US3156161024 360,10
350,30
348,70
-2,72%
-9,80
21:12:54
Fastenal Co. US3119001044 44,60
43,86
44,59
-1,67%
-0,75
16:25:58
FedEx Corp. US31428X1063 294,40
288,20
292,10
-2,11%
-6,20
22:05:01
Ferguson Enterprises Inc Registered Shs US31488V1070 213,50
209,70
213,40
-1,78%
-3,80
22:05:32
Fidelity National Information Services IncShs US31620M1062 38,01
37,03
37,21
-2,58%
-0,98
22:04:31
Fifth Third Bancorp US3167731005 50,16
50,08
50,35
-0,16%
-0,08
22:04:40
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,43
40,51
41,14
0,20%
0,08
22:04:51
Fiserv Inc. US3377381088 47,40
47,80
47,25
0,84%
0,40
12:23:40
Flex Ltd Registered Shs SG9999000020 107,68
108,18
111,58
0,46%
0,50
17:11:54
Ford Motor Co. US3453708600 12,07
12,24
12,45
1,41%
0,17
19:22:47
Fortinet Inc US34959E1091 143,70
139,12
139,36
-3,19%
-4,58
21:11:27
Fortive Corp When Issued US34959J1088 53,44
53,02
53,46
-0,79%
-0,42
22:04:57
Fortune Brands Home & Security Inc. US34964C1062 41,80
41,20
41,60
-1,44%
-0,60
22:04:21
Fox Corp (ex 21st Century Fox) US35137L1052 56,84
59,55
59,79
4,77%
2,71
22:03:17
Fox Corp B US35137L2043 50,50
50,50
53,00
0,00%
0,00
08:00:58
Franklin Resources Inc. US3546131018 29,25
29,00
29,32
-0,85%
-0,25
15:35:04
Freeport-McMoRan Inc US35671D8570 57,97
57,72
57,64
-0,43%
-0,25
16:23:33
Gap Inc. US3647601083 17,58
17,67
17,90
0,51%
0,09
22:04:21
Garmin Ltd. CH0114405324 270,30
268,10
268,70
-0,81%
-2,20
22:03:22
Gartner Inc. US3666511072 153,00
156,40
156,90
2,22%
3,40
21:57:09
GE Aerospace (ex General Electric) US3696043013 313,60
315,85
318,80
0,72%
2,25
20:36:44
GE HealthCare Technologies US36266G1076 64,01
63,51
63,97
-0,78%
-0,50
22:03:18
Generac Holdings Inc US3687361044 188,75
189,65
190,05
0,48%
0,90
22:03:22
General Dynamics Corp. US3695501086 340,20
341,40
342,70
0,35%
1,20
22:05:06
General Mills Inc. US3703341046 33,88
33,82
33,95
-0,18%
-0,06
18:19:55
General Motors US37045V1008 75,23
75,04
75,26
-0,25%
-0,19
12:08:49
Genuine Parts Co. US3724601055 117,15
116,55
116,80
-0,51%
-0,60
22:03:23
Gilead Sciences Inc. US3755581036 120,22
118,16
119,58
-1,71%
-2,06
22:05:06
Global Payments Inc. US37940X1028 79,40
80,60
81,00
1,51%
1,20
22:03:21
Globe Life Inc US37959E1029 156,90
155,70
157,00
-0,76%
-1,20
22:04:48
Goldman Sachs US38141G1040 902,80
901,80
901,40
-0,11%
-1,00
13:21:25
Grainger Inc., W.W. US3848021040 1 144,00
1 142,00
1 144,00
-0,17%
-2,00
22:03:21
Halliburton Co. US4062161017 28,67
29,80
30,07
3,94%
1,13
21:59:58
Hartford Financial Services Group Inc. US4165151048 119,30
119,15
119,40
-0,13%
-0,15
22:03:21
Hasbro Inc. US4180561072 83,62
83,44
83,78
-0,22%
-0,18
22:03:17
HCA Holdings Inc. US40412C1018 355,30
347,50
351,30
-2,20%
-7,80
22:05:30
Healthpeak Properties Inc Registered Shs US42250P1030 18,15
17,92
18,03
-1,24%
-0,23
21:58:09
Henry Schein Inc. US8064071025 78,00
76,50
78,00
-1,92%
-1,50
22:03:17
Hershey Co US4278661081 161,10
159,10
159,40
-1,24%
-2,00
22:03:21
Hewlett Packard Enterprise Co. US42824C1099 52,30
51,24
50,84
-2,03%
-1,06
17:11:27
Hilton Worldwide Holdings Inc US43300A2033 277,70
282,70
283,30
1,80%
5,00
22:03:21
Home Depot US4370761029 295,95
291,85
293,50
-1,39%
-4,10
22:05:05
Honeywell Aerospace US43849R1059 147,34
142,66
145,38
-3,18%
-4,68
17:59:01
Honeywell Technologies US4385162056 202,90
201,40
203,35
-0,74%
-1,50
16:34:42
Hormel Foods Corp. US4404521001 21,24
21,00
21,38
-1,13%
-0,24
22:04:53
Host Hotels & Resorts Inc. US44107P1049 19,45
19,73
19,85
1,47%
0,29
22:03:17
Howmet Aerospace US4432011082 245,20
250,80
250,90
2,28%
5,60
21:35:00
HP Inc (ex Hewlett-Packard) US40434L1052 27,18
25,92
26,29
-4,64%
-1,26
21:18:33
Humana Inc. US4448591028 332,00
334,00
336,00
0,60%
2,00
22:03:19
Huntington Bancshares Inc. US4461501045 15,33
15,39
15,52
0,42%
0,06
22:05:06
Huntington Ingalls Industries Inc. US4464131063 281,00
283,20
283,70
0,78%
2,20
22:03:21
IBM Corp. (International Business Machines) US4592001014 205,70
202,75
203,10
-1,43%
-2,95
21:55:17
IDEX Corp. US45167R1041 207,00
206,40
206,60
-0,29%
-0,60
21:57:06
IDEXX Laboratories US45168D1046 490,80
484,30
476,40
-1,32%
-6,50
16:02:22
Illinois Tool Works Inc. US4523081093 250,70
249,90
252,10
-0,32%
-0,80
22:03:34
Illumina Inc. US4523271090 167,04
166,80
165,04
-0,14%
-0,24
11:18:29
Incyte Corp. US45337C1027 104,35
103,50
104,00
-0,81%
-0,85
12:28:17
Ingersoll Rand Inc Registered Shs US45687V1061 73,92
71,64
73,12
-3,08%
-2,28
22:05:06
Intel Corp. US4581401001 90,50
88,60
88,72
-2,10%
-1,90
20:15:28
Interactive Brokers Group Inc US45841N1072 79,26
79,60
80,04
0,43%
0,34
19:15:21
IntercontinentalExchange Group Inc US45866F1049 134,40
133,55
135,85
-0,63%
-0,85
14:41:44
International Flavors & Fragrances Inc. US4595061015 72,94
72,60
73,04
-0,47%
-0,34
19:49:57
International Paper Co. US4601461035 35,60
35,20
35,40
-1,12%
-0,40
20:22:08
Intuit Inc. US4612021034 310,90
308,85
300,45
-0,66%
-2,05
14:41:56
Intuitive Surgical Inc US46120E6023 346,60
343,90
343,35
-0,78%
-2,70
20:45:24
Invesco Ltd BMG491BT1088 27,98
28,24
28,17
0,93%
0,26
21:49:38
Invitation Homes Inc Registered Shs US46187W1071 26,20
26,00
26,40
-0,76%
-0,20
22:05:15
IPG Photonics CorpShs US44980X1090 72,66
74,08
74,38
1,95%
1,42
22:03:15
IQVIA Holdings Inc Registered Shs US46266C1053 209,30
204,00
204,40
-2,53%
-5,30
22:03:21
Iron Mountain Inc US46284V1017 108,00
111,65
111,90
3,38%
3,65
22:03:22
J. M. Smucker Co. US8326964058 104,65
104,85
105,10
0,19%
0,20
22:03:21
J.B. Hunt Transportation Services Inc. US4456581077 244,60
241,40
241,90
-1,31%
-3,20
22:03:17
Jack Henry & Associates Inc. (JHA) US4262811015 135,05
132,40
132,65
-1,96%
-2,65
22:03:17
Johnson & Johnson US4781601046 225,35
226,10
225,65
0,33%
0,75
20:02:13
Johnson Controls International PLC IE00BY7QL619 131,60
132,15
133,00
0,42%
0,55
19:50:07
JPMorgan Chase & Co. US46625H1005 316,15
315,40
314,05
-0,24%
-0,75
16:47:56
KeyCorp US4932671088 19,87
19,93
20,17
0,30%
0,06
22:03:59
Keysight Technologies Inc US49338L1035 309,15
311,05
310,65
0,61%
1,90
16:13:18
Kimberly-Clark Corp. US4943681035 94,09
95,37
96,25
1,36%
1,28
21:20:40
Kimco Realty Corp. US49446R1095 21,00
21,00
21,20
0,00%
0,00
22:02:48
Kinder Morgan Inc (P) US49456B1017 27,85
27,97
28,44
0,43%
0,12
16:01:33
KLA US4824801009 182,10
174,58
176,10
-4,13%
-7,52
20:13:50
Kraft Heinz Company US5007541064 21,74
21,92
22,08
0,83%
0,18
21:20:53
Kroger US5010441013 49,56
48,90
49,35
-1,33%
-0,66
22:05:05
L3Harris Technologies US5024311095 249,50
250,50
254,50
0,40%
1,00
22:05:25
Lam Research Corp. US5128073062 294,70
290,65
287,55
-1,37%
-4,05
16:01:30
Las Vegas Sands Corp. US5178341070 39,48
39,77
40,24
0,73%
0,29
22:03:23
Leggett & Platt Inc. US5246601075 8,38
8,22
8,36
-1,89%
-0,16
22:05:06
Leidos Holdings Inc US5253271028 124,45
122,95
125,45
-1,21%
-1,50
22:05:24
Lennar Corp. US5260571048 75,68
74,66
75,60
-1,35%
-1,02
22:03:22
Linde plc IE000S9YS762 414,80
417,00
418,20
0,53%
2,20
21:29:33
Live Nation Entertainment IncShs US5380341090 162,05
162,65
162,95
0,37%
0,60
22:03:22
Lockheed Martin Corp. US5398301094 527,40
520,00
526,80
-1,40%
-7,40
16:01:36
Loews Corp. US5404241086 97,58
97,56
97,96
-0,02%
-0,02
22:03:22
Lowe's Companies Inc. US5486611073 189,15
189,30
189,15
0,08%
0,15
15:06:40
Lumen Technologies Inc Registered Shs US5502411037 5,45
5,70
5,81
4,59%
0,25
16:01:38
Lumentum Holdings Inc US55024U1097 762,30
798,60
804,30
4,76%
36,30
21:54:43
Lyondellbasell Industries N.V. NL0009434992 54,02
55,18
55,34
2,15%
1,16
19:51:11
M&T Bank Corp. US55261F1049 219,20
219,30
219,80
0,05%
0,10
22:03:21
Marathon Petroleum Corporation US56585A1025 302,90
305,70
308,90
0,92%
2,80
22:03:00
Marriott Inc. US5719032022 305,75
304,90
308,30
-0,28%
-0,85
22:05:06
Marsh & McLennan Cos. Inc. US5717481023 163,35
162,05
162,35
-0,80%
-1,30
22:03:21
Martin Marietta Materials Inc. US5732841060 474,80
473,80
474,80
-0,21%
-1,00
22:03:22
Marvell Technology US5738741041 192,82
189,84
192,52
-1,55%
-2,98
20:07:47
Masco Corp. US5745991068 64,50
63,50
65,00
-1,55%
-1,00
22:04:19
MasterCard Inc. US57636Q1040 488,50
493,40
493,10
1,00%
4,90
20:46:35
McCormick & Co. Inc. US5797802064 46,87
47,08
47,27
0,45%
0,21
22:05:20
McDonald's Corp. US5801351017 236,40
236,70
236,10
0,13%
0,30
19:33:58
McKesson Corp. US58155Q1031 750,00
739,00
752,80
-1,47%
-11,00
14:42:53
Medtronic PLC IE00BTN1Y115 78,42
78,22
79,12
-0,26%
-0,20
14:43:05
Merck Co. US58933Y1055 116,00
116,72
117,66
0,62%
0,72
19:51:20
Meta Platforms (ex Facebook) US30303M1027 513,20
511,60
510,40
-0,31%
-1,60
20:45:49
MetLife Inc. US59156R1086 84,28
84,18
84,50
-0,12%
-0,10
22:03:23
Mettler-Toledo International Inc. US5926881054 1 239,00
1 224,00
1 226,00
-1,21%
-15,00
22:03:21
MGM Resorts International US5529531015 38,08
37,66
38,47
-1,10%
-0,42
22:03:38
Microchip Technology Inc. US5950171042 67,53
67,44
68,86
-0,13%
-0,09
09:00:47
Micron Technology Inc. US5951121038 836,20
835,60
840,90
-0,07%
-0,60
21:40:54
Microsoft Corp. US5949181045 428,95
428,05
428,30
-0,21%
-0,90
20:33:24
Mid-America Apartment Communities IncShs US59522J1034 116,30
115,20
115,45
-0,95%
-1,10
22:03:22
Moderna Inc US60770K1079 54,24
54,10
54,86
-0,26%
-0,14
16:41:34
Molson Coors Brewing Company (MCBC) US60871R2094 36,21
36,84
37,06
1,74%
0,63
22:05:03
Mondelez US6092071058 54,50
54,84
55,24
0,62%
0,34
22:03:17
Monolithic Power Systems Inc. US6098391054 1 188,00
1 211,00
1 213,50
1,94%
23,00
22:03:17
Monster Beverage Corp US61174X1090 40,54
40,28
40,60
-0,64%
-0,26
20:14:53
Moody's Corp. US6153691059 417,00
418,00
419,00
0,24%
1,00
22:03:22
Morgan Stanley US6174464486 190,70
186,55
189,05
-2,18%
-4,15
22:05:05
Motorola Solutions Inc. US6200763075 401,70
402,70
403,50
0,25%
1,00
22:03:23
MSCI US55354G1004 499,00
493,50
491,80
-1,10%
-5,50
08:54:31
Nasdaq Inc US6311031081 83,50
84,10
84,30
0,72%
0,60
12:17:09
NetApp Inc. US64110D1046 177,26
176,98
179,12
-0,16%
-0,28
15:44:36
Netflix Inc. US64110L1061 68,00
67,48
67,65
-0,76%
-0,52
17:29:45
Newmont Corporation US6516391066 98,65
101,50
102,98
2,89%
2,85
19:30:16
News Corp (B) US65249B2088 28,60
28,60
28,80
0,00%
0,00
22:04:57
News Corp LLC US65249B1098 25,00
24,80
25,20
-0,80%
-0,20
22:03:17
NextEra Energy Inc US65339F1012 74,65
74,37
74,50
-0,38%
-0,28
15:09:58
Nike Inc. US6541061031 35,86
35,37
35,28
-1,37%
-0,49
20:34:26
Nisource Inc. US65473P1057 36,39
36,39
37,06
0,00%
0,00
22:05:06
Norfolk Southern Corp. US6558441084 292,50
286,90
292,60
-1,91%
-5,60
22:05:06
Northern Trust Corp. US6658591044 165,05
165,30
165,65
0,15%
0,25
22:03:17
Northrop Grumman Corp. US6668071029 497,60
506,00
508,80
1,69%
8,40
21:28:50
NortonLifeLock US6687711084 25,50
24,88
24,66
-2,43%
-0,62
17:29:44
Norwegian Cruise Line Ltd BMG667211046 16,66
16,51
16,42
-0,89%
-0,15
20:32:37
NOV Inc Registered Shs US62955J1034 17,80
18,20
18,40
2,25%
0,40
22:03:22
NRG Energy Inc. US6293775085 104,00
108,95
109,15
4,76%
4,95
22:03:23
Nucor Corp. US6703461052 235,60
234,90
232,40
-0,30%
-0,70
11:42:08
NVIDIA Corp. US67066G1040 194,96
194,34
194,58
-0,32%
-0,62
21:58:15
NVR Inc. US62944T1051 5 525,00
5 450,00
5 465,00
-1,36%
-75,00
22:03:21
NXP Semiconductors N.V. NL0009538784 200,95
202,35
202,85
0,70%
1,40
21:57:11
O Reilly Automotive Inc US67103H1077 80,38
78,38
78,99
-2,49%
-2,00
22:05:06
Occidental Petroleum Corp. US6745991058 49,77
50,40
50,47
1,28%
0,64
21:57:15
Old Dominion Freight Line Inc. US6795801009 188,28
183,30
182,46
-2,65%
-4,98
19:52:12
Omnicom Group Inc. US6819191064 75,30
75,10
76,16
-0,27%
-0,20
22:05:06
ONEOK Inc (New) US6826801036 80,90
82,00
82,30
1,36%
1,10
21:42:36
Oracle Corp. US68389X1054 135,22
129,74
130,20
-4,05%
-5,48
21:53:22
Organon & Company US68622V1061 11,88
11,84
11,89
-0,34%
-0,04
21:58:08
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,28
62,16
63,38
-1,77%
-1,12
22:05:03
Paccar Inc. US6937181088 113,16
112,78
113,14
-0,34%
-0,38
16:48:01
Packaging Corp. of America US6951561090 222,70
220,50
221,00
-0,99%
-2,20
22:04:32
Palantir US69608A1088 154,70
151,34
150,62
-2,17%
-3,36
20:28:30
Palo Alto Networks Inc US6974351057 339,60
330,00
333,80
-2,83%
-9,60
21:21:10
Parker Hannifin Corp. US7010941042 920,80
911,80
913,60
-0,98%
-9,00
22:03:21
Paychex Inc. US7043261079 108,60
106,02
106,00
-2,38%
-2,58
15:55:23
PayPal Inc US70450Y1038 52,42
53,22
53,45
1,53%
0,80
22:01:23
Pentair PLC IE00BLS09M33 57,08
56,76
57,86
-0,56%
-0,32
22:05:04
PepsiCo Inc. US7134481081 121,70
121,46
122,28
-0,20%
-0,24
16:04:49
PerkinElmer Inc. US7140461093 101,80
100,80
101,00
-0,98%
-1,00
22:03:22
Perrigo Company PLC IE00BGH1M568 11,00
11,24
11,31
2,14%
0,24
22:03:22
Pfizer Inc. US7170811035 23,16
23,07
23,18
-0,39%
-0,09
17:13:07
Philip Morris Inc. US7181721090 164,62
163,42
165,16
-0,73%
-1,20
16:42:52
Phillips 66 US7185461040 201,70
200,70
202,40
-0,50%
-1,00
22:04:17
Pinnacle West Capital Corp. US7234841010 87,10
87,48
87,82
0,44%
0,38
22:03:23
PNC Financial Services Group Inc. US6934751057 220,00
220,00
222,00
0,00%
0,00
22:04:13
PPG Industries Inc. US6935061076 99,22
98,32
98,70
-0,91%
-0,90
22:03:21
PPL Corp. US69351T1060 30,72
30,95
31,37
0,75%
0,23
22:05:06
Principal Financial Group Inc. US74251V1026 99,50
98,00
98,50
-1,51%
-1,50
22:03:44
Procter & Gamble Co. US7427181091 125,18
124,86
125,14
-0,26%
-0,32
19:23:17
Progressive Corp. US7433151039 181,45
180,80
181,25
-0,36%
-0,65
15:15:20
Prologis Inc. US74340W1036 122,70
121,80
122,00
-0,73%
-0,90
22:05:03
Prudential Financial Inc. US7443201022 107,95
107,60
108,20
-0,32%
-0,35
21:35:31
PTC Inc US69370C1009 133,00
129,00
130,00
-3,01%
-4,00
22:03:17
Public Service Enterprise Group Inc. US7445731067 65,64
65,08
66,52
-0,85%
-0,56
22:05:06
Public Storage US74460D1090 284,80
280,60
285,70
-1,47%
-4,20
22:05:02
PulteGroup Inc US7458671010 112,85
111,35
113,60
-1,33%
-1,50
22:02:33
Qorvo Inc US74736K1016 85,12
84,57
84,91
-0,65%
-0,55
22:03:17
QUALCOMM Inc. US7475251036 143,62
140,96
143,56
-1,85%
-2,66
17:25:01
Quanta Services Inc. US74762E1029 591,20
594,80
601,80
0,61%
3,60
21:38:03
Quest Diagnostics Inc. US74834L1008 204,00
202,00
202,80
-0,98%
-2,00
22:04:47
Ralph Lauren Corp (A) US7512121010 336,10
335,40
336,30
-0,21%
-0,70
17:10:51
Raymond James Financial Inc. US7547301090 156,85
156,15
156,45
-0,45%
-0,70
22:03:21
Raytheon Technologies Corp US75513E1010 193,05
190,55
193,80
-1,30%
-2,50
08:56:52
Realty Income Corp. US7561091049 54,80
54,50
54,50
-0,55%
-0,30
22:02:12
Regency Centers Corp. US7588491032 66,50
65,50
66,50
-1,50%
-1,00
22:04:58
Regeneron Pharmaceuticals Inc. US75886F1075 707,60
690,80
700,70
-2,37%
-16,80
22:05:18
Regions Financial Corp. US7591EP1005 27,27
27,35
27,64
0,29%
0,08
22:05:06
Republic Services Inc. US7607591002 186,90
185,45
185,80
-0,78%
-1,45
22:03:22
ResMed Inc. US7611521078 196,45
193,80
194,15
-1,35%
-2,65
22:03:22
Robert Half US7703231032 37,86
37,25
37,47
-1,61%
-0,61
22:03:22
Robinhood US7707001027 86,59
82,50
82,69
-4,72%
-4,09
21:14:23
Rockwell Automation Inc. US7739031091 392,40
387,80
388,90
-1,17%
-4,60
21:59:02
Rollins IncShs US7757111049 31,49
31,20
31,63
-0,92%
-0,29
15:40:01
Roper Technolgies Inc. US7766961061 340,90
344,60
345,30
1,09%
3,70
22:03:15
Ross Stores Inc. US7782961038 213,25
209,35
213,15
-1,83%
-3,90
22:03:17
Royal Caribbean Cruises Ltd. LR0008862868 269,10
265,80
264,00
-1,23%
-3,30
19:09:16
S&P Global Inc US78409V1044 362,30
362,30
361,80
0,00%
0,00
20:14:35
Salesforce US79466L3024 173,44
170,26
170,20
-1,83%
-3,18
17:43:49
Sandisk Corp US80004C2008 1 350,00
1 420,00
1 430,00
5,19%
70,00
22:04:59
SBA Communications REIT (A) US78410G1040 161,00
160,00
161,00
-0,62%
-1,00
22:03:17
Schlumberger N.V. (Ltd.) AN8068571086 45,59
46,49
46,73
1,97%
0,90
19:54:24
Seagate Technology IE00BKVD2N49 806,00
838,00
844,00
3,97%
32,00
21:42:58
Sempra Energy US8168511090 74,78
74,58
74,88
-0,27%
-0,20
22:03:23
ServiceNow Inc US81762P1021 110,40
107,65
107,55
-2,49%
-2,75
21:28:52
Sherwin-Williams Co. US8243481061 313,00
309,40
310,20
-1,15%
-3,60
19:54:13
Simon Property Group Inc. US8288061091 191,05
189,85
189,70
-0,63%
-1,20
21:40:36
Skyworks Solutions Inc. US83088M1027 60,33
60,00
60,19
-0,55%
-0,33
21:57:14
Snap-On Inc. US8330341012 350,20
348,20
348,80
-0,57%
-2,00
22:03:21
Southern Co. US8425871071 80,14
80,22
80,28
0,10%
0,08
21:59:06
Southwest Airlines Co. US8447411088 38,87
38,14
38,26
-1,88%
-0,73
21:57:12
Stanley Black & Decker Inc US8545021011 88,38
88,02
89,42
-0,41%
-0,36
22:05:06
Starbucks Corp. US8552441094 95,29
92,85
93,55
-2,56%
-2,44
22:05:06
State Street Corp. US8574771031 165,20
163,80
166,05
-0,85%
-1,40
15:38:43
STERIS PLC Registered Shs IE00BFY8C754 204,60
204,40
201,40
-0,10%
-0,20
17:12:55
Stryker Corp. US8636671013 295,90
291,20
293,70
-1,59%
-4,70
15:09:27
Super Micro Computer Inc US86800U3023 33,76
34,36
34,40
1,78%
0,60
20:48:11
Synchrony Financial US87165B1035 69,26
69,98
70,16
1,04%
0,72
21:57:16
Synopsys Inc. US8716071076 359,00
362,50
368,00
0,97%
3,50
22:05:05
Sysco Corp. US8718291078 72,92
71,58
71,86
-1,84%
-1,34
22:05:06
T. Rowe Price Group Inc. US74144T1088 96,58
95,00
95,75
-1,64%
-1,58
15:44:49
Take Two US8740541094 209,40
210,40
213,60
0,48%
1,00
15:12:45
Tapestry US8760301072 111,65
111,65
111,95
0,00%
0,00
21:37:18
Target Corp. US87612E1064 134,60
135,80
133,60
0,89%
1,20
12:39:09
TE Connectivity Ltd. IE000IVNQZ81 187,00
187,00
189,00
0,00%
0,00
22:04:37
Teledyne Technologies Inc. US8793601050 583,50
587,00
588,00
0,60%
3,50
22:04:45
Teradyne Inc. US8807701029 358,90
349,45
363,00
-2,63%
-9,45
19:11:21
Tesla US88160R1014 296,00
296,25
296,00
0,08%
0,25
21:56:56
Texas Instruments Inc. (TI) US8825081040 239,25
241,50
242,20
0,94%
2,25
22:05:06
Texas Pacific Land Corp Registered Shs US88262P1021 296,40
310,00
310,60
4,59%
13,60
20:15:27
Textron Inc. US8832031012 76,16
75,90
77,60
-0,34%
-0,26
22:04:46
The Cigna Group Registered Shs US1255231003 243,10
241,30
246,60
-0,74%
-1,80
22:04:21
The Mosaic Co US61945C1036 18,69
18,84
18,92
0,78%
0,15
17:01:14
The Trade Desk Inc (A) US88339J1051 12,63
12,19
12,27
-3,48%
-0,44
21:36:29
Thermo Fisher Scientific Inc US8835561023 520,40
510,00
511,20
-2,00%
-10,40
15:37:14
TJX Cos. Inc. US8725401090 131,50
131,00
131,50
-0,38%
-0,50
22:03:12
T-Mobile US US8725901040 159,92
156,34
159,60
-2,24%
-3,58
22:05:06
Tractor Supply Co. US8923561067 31,92
30,75
31,15
-3,65%
-1,17
22:05:06
Trane Technologies PLC IE00BK9ZQ967 415,20
414,20
415,20
-0,24%
-1,00
15:41:09
TransDigm Group IncShs US8936411003 1 079,00
1 083,00
1 088,00
0,37%
4,00
22:04:49
Travelers Inc (Travelers Companies) US89417E1091 320,30
319,00
321,20
-0,41%
-1,30
22:05:21
Trimble Navigation US8962391004 49,68
49,65
49,95
-0,06%
-0,03
22:04:28
Truist Financial Corporation US89832Q1094 45,96
45,42
46,08
-1,19%
-0,55
22:05:06
Tyler Technologies Inc. US9022521051 274,60
282,60
284,60
2,91%
8,00
17:49:07
Tyson Foods Inc. US9024941034 49,45
50,10
50,40
1,31%
0,65
22:03:01
U.S. Bancorp US9029733048 56,36
56,16
56,62
-0,35%
-0,20
14:45:20
Uber US90353T1007 64,87
66,75
65,72
2,90%
1,88
14:51:47
UDR Inc US9026531049 32,86
32,77
32,83
-0,27%
-0,09
21:59:04
Ulta Beauty Inc Registered Shs US90384S3031 448,40
440,70
441,60
-1,72%
-7,70
22:03:15
Under Armour Inc When Issued US9043112062 4,50
4,51
4,54
0,36%
0,02
21:57:00
Under Armour Inc. US9043111072 4,66
4,61
4,64
-1,07%
-0,05
16:02:04
Union Pacific Corp. US9078181081 259,00
253,60
257,50
-2,08%
-5,40
22:05:06
United Airlines Holdings Inc Registered Shs US9100471096 109,50
107,00
108,50
-2,28%
-2,50
22:03:18
United Parcel Service Inc. (UPS) US9113121068 91,54
90,24
90,42
-1,42%
-1,30
21:59:08
United Rentals Inc. US9113631090 971,40
997,00
1 000,00
2,64%
25,60
22:04:37
UnitedHealth Inc. US91324P1021 346,60
345,60
348,60
-0,29%
-1,00
16:02:05
Universal Health Services Inc. US9139031002 149,00
147,00
150,00
-1,34%
-2,00
16:34:59
Unum Group US91529Y1064 80,24
80,56
80,88
0,40%
0,32
22:04:06
V.F. Corp. US9182041080 12,75
12,78
12,93
0,20%
0,03
22:05:06
Valero Energy Corp. US91913Y1001 295,10
296,90
295,40
0,61%
1,80
15:41:57
Ventas Inc. US92276F1003 78,16
78,92
79,22
0,97%
0,76
22:03:22
VeriSign Inc. US92343E1029 245,60
246,00
246,80
0,16%
0,40
22:05:17
Verisk Analytics Inc (A) US92345Y1064 161,00
152,00
160,00
-5,59%
-9,00
22:02:44
Verizon Inc. US92343V1044 41,74
41,91
41,96
0,41%
0,17
21:58:37
Vertex Pharmaceuticals Inc. US92532F1003 454,15
439,55
437,30
-3,21%
-14,60
19:56:51
Vertiv Holdings US92537N1081 251,45
251,45
254,05
0,00%
0,00
15:46:40
Viatris Inc Registered Shs US92556V1061 13,88
13,89
14,05
0,04%
0,01
22:05:05
Visa Inc. US92826C8394 313,75
315,70
316,60
0,62%
1,95
20:17:26
Vulcan Materials Co. US9291601097 240,50
243,30
243,80
1,16%
2,80
22:03:22
W. R. Berkley Corp. US0844231029 61,02
61,00
61,60
-0,03%
-0,02
17:01:26
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 258,20
258,40
258,90
0,08%
0,20
22:04:32
Walmart US9311421039 100,16
99,59
100,00
-0,57%
-0,57
19:28:38
Walt Disney US2546871060 90,20
92,06
92,38
2,06%
1,86
16:18:09
Waste Management Inc. US94106L1098 194,60
194,05
196,40
-0,28%
-0,55
16:59:21
Waters Corp. US9418481035 358,40
355,60
356,40
-0,78%
-2,80
20:30:08
WEC Energy Group Inc US92939U1060 95,50
95,00
95,50
-0,52%
-0,50
22:05:03
Wells Fargo & Co. US9497461015 76,32
76,64
76,81
0,42%
0,32
22:05:05
Welltower Inc US95040Q1040 203,90
202,60
203,70
-0,64%
-1,30
15:47:28
West Pharmaceutical Services Inc. US9553061055 300,00
301,70
302,10
0,57%
1,70
12:55:20
Western Digital Corp. US9581021055 426,70
427,95
435,85
0,29%
1,25
21:24:45
Western Union Company US9598021098 6,44
6,38
6,46
-0,90%
-0,06
22:04:03
Weyerhaeuser Co. US9621661043 21,61
21,36
21,44
-1,16%
-0,25
11:33:14
Williams Companies Inc. US9694571004 63,68
63,68
65,08
0,00%
0,00
22:05:05
Williams-Sonoma Inc. US9699041011 210,10
208,30
208,70
-0,86%
-1,80
22:04:31
Willis Towers Watson PLC IE00BDB6Q211 296,00
286,30
286,90
-3,28%
-9,70
22:04:28
Wynn Resorts Ltd. US9831341071 88,71
88,22
89,68
-0,55%
-0,49
22:05:06
Xcel Energy Inc. US98389B1008 68,00
67,50
69,50
-0,74%
-0,50
22:05:15
Xylem Inc. US98419M1009 106,36
103,76
103,92
-2,44%
-2,60
21:07:27
YUM! Brands Inc. US9884981013 132,40
129,70
128,20
-2,04%
-2,70
20:30:56
Zebra Technologies Corp. US9892071054 329,00
325,00
326,00
-1,22%
-4,00
21:56:14
Zimmer Biomet US98956P1021 86,10
86,74
87,08
0,74%
0,64
22:03:21
Zoetis Inc (A) US98978V1035 64,16
64,40
64,04
0,37%
0,24
19:55:28

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