S&P 500

6 851,53
-88,48
-1,27 %
<
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)

6 851,53
Punkte
Kurszeit
17:45:58
 Vortag*
+/-
-88,48
 %
-1,27 %

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 142,24
131,14
132,46
-7,80%
-11,10
17:33:20
A.O. Smith Corp. US8318652091 61,44
60,04
60,26
-2,28%
-1,40
17:43:26
Abbott Laboratories US0028241000 105,30
103,04
103,30
-2,15%
-2,26
17:14:18
AbbVie Inc US00287Y1091 182,80
180,00
182,20
-1,53%
-2,80
16:01:28
Accenture plc IE00B4BNMY34 241,45
243,15
240,15
0,70%
1,70
15:57:55
Adobe Inc. US00724F1012 252,25
247,95
247,50
-1,70%
-4,30
16:35:49
Advance Auto Parts Inc. US00751Y1064 36,98
34,39
34,53
-6,99%
-2,59
17:42:35
AES Corp. US00130H1059 12,20
11,97
11,81
-1,92%
-0,23
14:23:34
Aflac Inc US0010551028 93,42
93,60
93,98
0,19%
0,18
15:33:56
Agilent Technologies Inc. US00846U1016 118,46
116,66
117,32
-1,52%
-1,80
17:44:15
Air Products and Chemicals Inc. US0091581068 232,40
221,30
221,90
-4,78%
-11,10
17:16:56
Airbnb US0090661010 111,22
111,56
111,34
0,31%
0,34
17:29:25
Akamai Inc. US00971T1016 80,29
78,55
77,95
-2,17%
-1,74
15:54:53
Alaska Air Group Inc. US0116591092 42,58
41,71
41,83
-2,04%
-0,87
17:44:14
Albemarle Corp. US0126531013 144,90
144,92
144,70
0,01%
0,02
17:42:03
Alexandria Real Estate Equities Inc. US0152711091 49,10
48,39
48,60
-1,45%
-0,71
16:30:45
Align Technology Inc. US0162551016 142,10
142,15
142,70
0,04%
0,05
10:47:15
Allegion PLC IE00BFRT3W74 140,00
139,00
140,00
-0,71%
-1,00
17:42:13
Alliant Energy Corp. US0188021085 57,00
57,00
57,50
0,00%
0,00
17:42:12
Allstate Corp. US0200021014 164,60
165,40
166,25
0,49%
0,80
17:43:52
Alphabet A (ex Google) US02079K3059 278,90
279,25
278,60
0,13%
0,35
17:37:23
Alphabet C (ex Google) US02079K1079 279,20
277,60
278,90
-0,57%
-1,60
16:41:24
Altria Inc. US02209S1033 52,81
52,70
52,91
-0,21%
-0,11
16:55:42
Amazon US0231351067 200,90
199,62
199,14
-0,64%
-1,28
17:41:30
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 194,36
203,55
203,20
4,73%
9,19
17:34:10
Ameren Corp. US0236081024 88,50
88,50
89,00
0,00%
0,00
17:43:02
American Electric Power Co. Inc. US0255371017 102,50
102,50
102,50
0,00%
0,00
12:43:28
American Express Co. US0258161092 308,05
305,25
305,60
-0,91%
-2,80
14:56:27
American International Group (AIG) Inc. US0268747849 62,32
61,47
62,44
-1,36%
-0,85
09:31:56
American Tower Corp. US03027X1000 157,74
157,06
154,50
-0,43%
-0,68
11:45:54
American Water Works Co Inc US0304201033 112,90
111,35
111,70
-1,37%
-1,55
17:44:24
Ameriprise Financial Inc US03076C1062 428,90
425,90
428,50
-0,70%
-3,00
17:44:10
Ametek Inc. US0311001004 182,26
181,62
182,62
-0,35%
-0,64
17:44:28
Amgen Inc. US0311621009 280,05
280,80
281,30
0,27%
0,75
09:58:17
Amphenol Corp. US0320951017 130,52
130,26
130,86
-0,20%
-0,26
16:18:50
Analog Devices Inc. US0326541051 257,25
251,35
254,95
-2,29%
-5,90
15:18:22
Aon PLC Registered Shs IE00BLP1HW54 291,60
291,50
292,40
-0,03%
-0,10
17:43:54
APA Corporation Registered Shs US03743Q1085 22,07
21,91
21,98
-0,72%
-0,16
17:44:28
Apple Inc. US0378331005 215,60
214,30
213,85
-0,60%
-1,30
17:19:17
Applied Materials Inc. US0382221051 276,55
275,65
274,55
-0,33%
-0,90
15:54:27
AppLovin Corp US03831W1080 475,20
478,90
490,00
0,78%
3,70
16:39:54
Archer Daniels Midland Co. (ADM) US0394831020 55,89
56,00
56,16
0,20%
0,11
10:29:11
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 217,50
218,30
218,90
0,37%
0,80
17:44:21
Assurant IncShs US04621X1081 198,00
199,00
200,00
0,51%
1,00
17:42:05
AT&T Inc. (AT & T Inc.) US00206R1023 20,15
19,98
20,10
-0,81%
-0,16
16:57:04
Atmos Energy Corp. US0495601058 144,65
146,15
146,70
1,04%
1,50
17:43:53
Autodesk Inc. US0527691069 227,70
218,70
219,45
-3,95%
-9,00
17:44:25
Automatic Data Processing Inc. US0530151036 223,00
218,35
219,55
-2,09%
-4,65
16:14:17
AutoZone Inc. US0533321024 3 009,00
3 030,00
3 009,00
0,70%
21,00
15:40:06
AvalonBay Communities Inc. US0534841012 154,78
151,62
152,54
-2,04%
-3,16
17:44:14
Avery Dennison Corp. US0536111091 160,00
157,00
158,00
-1,88%
-3,00
17:42:41
Baker Hughes Inc. US05722G1004 43,09
43,67
43,85
1,35%
0,58
15:57:10
Ball Corp. US0584981064 47,45
47,52
47,67
0,15%
0,07
17:44:24
Bank of America Corp. US0605051046 45,13
45,17
45,05
0,09%
0,04
16:09:27
Bank of New York Mellon US0640581007 102,32
103,72
103,16
1,37%
1,40
16:43:03
Bath & Body Works US0708301041 19,69
18,79
18,86
-4,58%
-0,90
17:44:28
Baxter International Inc. US0718131099 17,04
16,88
16,93
-0,96%
-0,16
16:53:52
Becton, Dickinson & Co. (BD) US0758871091 175,20
174,30
174,75
-0,51%
-0,90
17:44:06
Berkshire Hathaway Inc. B US0846707026 419,95
415,00
415,60
-1,18%
-4,95
17:43:32
Best Buy Co. Inc. US0865161014 58,24
56,06
56,85
-3,74%
-2,18
16:12:37
Biogen Inc US09062X1037 137,90
140,10
140,60
1,60%
2,20
17:44:28
Bio-Techne Corp US09073M1045 58,00
58,50
59,00
0,86%
0,50
17:41:50
BlackRock Inc Registered Shs US09290D1019 986,00
969,60
965,90
-1,66%
-16,40
17:00:38
Blackstone US09260D1072 140,20
136,40
134,64
-2,71%
-3,80
14:42:12
Block (ex Square) US8522341036 56,35
54,22
54,91
-3,78%
-2,13
16:07:47
Boeing Co. US0970231058 208,45
210,95
211,10
1,20%
2,50
16:54:14
Booking Holdings US09857L1089 4 350,00
4 304,00
4 277,00
-1,06%
-46,00
13:49:28
Boston Properties Inc. US1011211018 57,66
56,70
56,38
-1,66%
-0,96
10:45:35
Boston Scientific Corp. US1011371077 75,60
75,80
76,20
0,26%
0,20
17:34:16
Bristol-Myers Squibb Co. US1101221083 46,89
46,07
46,69
-1,76%
-0,83
15:34:16
Broadcom US11135F1012 295,90
287,75
287,65
-2,75%
0,00
17:42:10
Broadridge Financial Solutions IncShs US11133T1034 186,00
182,00
183,00
-2,15%
-4,00
17:43:03
Brown-Forman Corp. (B) US1156372096 22,11
22,15
22,76
0,18%
0,04
15:56:16
C.H. Robinson Worldwide Inc. US12541W2098 149,00
150,00
151,00
0,67%
1,00
17:43:24
Cadence Design Systems Inc. US1273871087 267,00
263,50
262,70
-1,31%
-3,50
12:00:17
Campbell Soup Co. US1344291091 22,44
22,18
22,59
-1,16%
-0,26
15:44:40
Capital One Financial Corp. US14040H1059 204,00
200,00
200,00
-1,96%
-4,00
11:27:25
Cardinal Health Inc. US14149Y1082 181,50
181,05
181,65
-0,25%
-0,45
17:43:29
CarMax Inc. US1431301027 41,20
40,28
40,64
-2,23%
-0,92
17:44:19
Carnival Corp & plc paired PA1436583006 24,60
23,89
24,35
-2,89%
-0,71
10:50:40
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,91
46,99
46,87
-1,92%
-0,92
11:13:16
Carvana Co Registered Shs -A- US1468691027 375,05
370,00
378,20
-1,35%
-5,05
09:13:09
Caterpillar Inc. US1491231015 547,00
544,00
541,00
-0,55%
-3,00
17:09:50
CBOE Holdings Inc US12503M1080 237,20
230,70
232,30
-2,74%
-6,50
11:13:40
CBRE Group Inc. (A) US12504L1098 145,00
143,00
144,00
-1,38%
-2,00
17:43:48
CDW Corp (New) US12514G1085 111,80
110,95
108,65
-0,76%
-0,85
08:01:23
Cencora US03073E1055 307,00
305,00
305,20
-0,65%
-2,00
16:40:58
Centene Corp. US15135B1017 38,95
39,10
39,23
0,37%
0,15
17:44:03
CenterPoint Energy Inc. US15189T1079 33,60
33,80
34,00
0,60%
0,20
17:41:47
CF Industries Holdings Inc US1252691001 74,41
73,61
76,13
-1,08%
-0,80
10:10:38
Charles River Laboratories International Inc. US1598641074 187,05
186,75
188,15
-0,16%
-0,30
17:44:11
Charles Schwab US8085131055 88,01
87,43
87,11
-0,66%
-0,58
15:15:22
Charter Inc (A) (Charter Communications) US16119P1084 160,94
159,46
160,82
-0,92%
-1,48
15:28:33
Chevron Corp. US1667641005 141,76
141,40
141,46
-0,25%
-0,36
16:53:53
Chipotle Mexican Grill Inc. US1696561059 33,94
33,89
33,91
-0,15%
-0,05
16:13:53
Chubb Ltd CH0044328745 256,00
260,00
258,00
1,56%
4,00
15:44:48
Church & Dwight Co. Inc. US1713401024 77,50
76,74
78,66
-0,98%
-0,76
10:45:09
Cincinnati Financial Corp. US1720621010 138,00
137,85
138,65
-0,11%
-0,15
17:44:11
Cintas Corp. US1729081059 166,90
165,20
165,15
-1,02%
-1,70
16:37:26
Cisco Inc. US17275R1023 63,98
63,84
63,30
-0,22%
-0,14
09:52:47
Citigroup Inc. US1729674242 100,12
98,69
98,26
-1,43%
-1,43
12:04:29
Citizens Financial Group Inc US1746101054 51,56
51,46
51,65
-0,19%
-0,10
17:44:25
Clorox US1890541097 94,50
94,00
93,50
-0,53%
-0,50
12:45:12
CME Group Inc (A) US12572Q1058 241,00
240,55
238,75
-0,19%
-0,45
16:15:41
CMS Energy Corp. US1258961002 60,50
61,00
61,50
0,83%
0,50
17:43:32
Coca-Cola Co. US1912161007 60,41
60,10
60,49
-0,51%
-0,31
16:57:31
Cognizant Corp. US1924461023 71,95
71,39
71,50
-0,78%
-0,56
15:30:54
Coinbase US19260Q1076 201,85
198,54
196,56
-1,64%
-3,31
16:46:16
Colgate-Palmolive Co. US1941621039 72,86
71,86
72,77
-1,37%
-1,00
16:13:54
Comcast Corp. (Class A) US20030N1019 23,73
24,03
24,26
1,26%
0,30
17:01:31
Comerica Inc. US2003401070 78,00
79,00
79,50
1,28%
1,00
17:41:32
Comfort Systems USA IncShs US1999081045 950,50
958,50
967,00
0,84%
8,00
16:41:50
ConAgra Foods Inc. US2058871029 14,79
14,40
14,66
-2,64%
-0,39
10:44:30
ConocoPhillips US20825C1045 84,02
82,86
82,38
-1,38%
-1,16
17:01:48
Consolidated Edison Inc. US2091151041 87,82
89,06
89,44
1,41%
1,24
17:44:05
Constellation Brands Inc (A) US21036P1084 132,55
137,50
138,55
3,73%
4,95
16:45:43
Copart Inc. US2172041061 34,83
34,58
34,68
-0,72%
-0,25
17:44:27
Corning Inc. US2193501051 78,98
78,57
79,31
-0,52%
-0,41
15:34:01
Corteva Inc Registered Shs When Issued US22052L1044 58,81
58,88
59,09
0,12%
0,07
17:44:24
CoStar Group Inc. US22160N1090 55,28
54,93
55,18
-0,63%
-0,35
17:44:24
Costco Wholesale Corp. US22160K1051 825,90
813,40
821,50
-1,51%
-12,50
15:27:14
Coterra Energy US1270971039 22,14
22,49
22,58
1,60%
0,36
17:44:29
CRH plc IE0001827041 102,65
103,00
103,30
0,34%
0,35
17:44:23
Crown Castle Corp US22822V1017 76,93
76,83
75,87
-0,13%
-0,10
15:41:30
CSX Corp. US1264081035 30,75
30,39
30,46
-1,17%
-0,36
17:44:27
Cummins Inc. US2310211063 494,20
489,20
487,60
-1,01%
-5,00
16:42:06
CVS Health Corp US1266501006 67,03
66,67
68,37
-0,54%
-0,36
15:20:37
D.R. Horton Inc. US23331A1097 133,40
130,34
131,84
-2,29%
-3,06
14:51:54
Danaher Corp. US2358511028 197,06
198,98
202,50
0,97%
1,92
13:17:45
Darden Restaurants Inc. US2371941053 182,85
179,80
180,40
-1,67%
-3,05
17:44:13
Datadog Inc Registered Shs -A- US23804L1035 102,00
100,14
101,54
-1,82%
-1,86
09:58:24
DaVita Inc Registered Shs US23918K1088 88,62
88,66
89,24
0,05%
0,04
10:23:34
Deckers Outdoor Corp. US2435371073 84,02
83,56
85,34
-0,55%
-0,46
11:46:19
Deere & Co. (John Deere) US2441991054 440,80
434,40
435,20
-1,45%
-6,40
17:44:20
Dell Technologies US24703L2025 102,30
97,42
96,99
-4,77%
-4,88
17:13:28
Delta Air Lines Inc. US2473617023 59,41
58,55
58,74
-1,45%
-0,86
17:44:08
DENTSPLY SIRONA Inc US24906P1093 10,33
10,29
10,33
-0,39%
-0,04
17:43:06
Devon Energy Corp. US25179M1036 31,09
31,29
31,41
0,64%
0,20
16:08:19
DexCom Inc. US2521311074 58,22
60,00
60,41
3,06%
1,78
16:08:20
Diamondback Energy Inc US25278X1090 126,60
128,82
129,66
1,75%
2,22
16:25:04
Digital Realty Trust Inc. US2538681030 140,50
136,58
137,24
-2,79%
-3,92
17:44:13
Dollar General Corporation US2566771059 127,54
125,98
126,02
-1,22%
-1,56
16:23:09
Dollar Tree Inc US2567461080 118,74
118,54
117,72
-0,17%
-0,20
13:43:09
Dominion Energy Inc. US25746U1097 52,09
51,96
52,05
-0,25%
-0,13
17:44:25
Domino's Pizza Inc. US25754A2015 342,60
333,85
336,25
-2,55%
-8,75
15:30:30
DoorDash US25809K1051 172,72
175,28
176,12
1,48%
2,56
17:44:25
Dover Corp. US2600031080 175,50
172,55
173,35
-1,68%
-2,95
17:05:53
Dow Inc US2605571031 23,10
22,90
23,00
-0,87%
-0,20
17:27:44
DTE Energy Co. US2333311072 115,00
115,00
116,00
0,00%
0,00
17:44:08
Duke Energy Corp US26441C2044 102,36
101,42
102,06
-0,92%
-0,94
15:28:30
DuPont de Nemours US26614N1028 36,43
35,53
36,04
-2,46%
-0,90
10:53:49
DXC Technology US23355L1061 12,45
12,13
12,19
-2,57%
-0,32
17:42:42
Eastman Chemical Company US2774321002 58,48
56,40
56,60
-3,56%
-2,08
17:44:22
Eaton Corporation Public Limited Company IE00B8KQN827 300,05
288,70
291,75
-3,78%
-11,35
14:21:21
eBay Inc. US2786421030 79,18
78,80
78,10
-0,48%
-0,38
12:25:28
Ecolab Inc. US2788651006 234,20
230,80
233,80
-1,45%
-3,40
10:50:34
Edison International US2810201077 52,98
51,70
52,34
-2,42%
-1,28
15:35:16
Edwards Lifesciences Corp. US28176E1082 71,02
71,25
71,49
0,32%
0,23
17:43:54
Electronic Arts Inc. US2855121099 174,18
173,68
173,94
-0,29%
-0,50
08:45:04
Elevance Health Inc Registered Shs US0367521038 317,90
318,60
320,10
0,22%
0,70
17:44:27
Eli Lilly US5324571083 873,40
887,20
886,50
1,58%
13,80
17:31:48
EMCOR Group Inc. US29084Q1004 600,20
593,00
591,60
-1,20%
-7,20
16:58:30
Emerson Electric Co. US2910111044 126,00
128,20
124,76
1,75%
2,20
12:15:20
Entergy Corp. US29364G1031 81,00
82,00
82,50
1,23%
1,00
17:42:07
EOG Resources Inc. US26875P1012 91,23
89,80
91,25
-1,57%
-1,43
10:59:19
Equifax Inc. US2944291051 187,00
182,00
183,00
-2,67%
-5,00
17:42:49
Equinix Inc US29444U7000 683,60
674,40
676,40
-1,35%
-9,20
17:43:54
Equity Residential US29476L1070 52,50
52,00
52,50
-0,95%
-0,50
14:03:20
Erie Indemnity Co. US29530P1021 240,00
244,00
246,00
1,67%
4,00
17:43:52
Essex Property Trust US2971781057 221,20
218,40
218,10
-1,27%
-2,80
10:25:34
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 95,20
97,20
97,40
2,10%
2,00
17:42:50
Everest Reinsurance Group Ltd. BMG3223R1088 270,80
273,30
273,70
0,92%
2,50
16:06:34
Evergy Inc Registered Shs US30034W1062 64,46
65,20
65,40
1,15%
0,74
17:44:12
Eversource Energy US30040W1080 59,50
59,00
60,50
-0,84%
-0,50
10:25:43
Exelon Corp. US30161N1019 37,86
38,18
38,33
0,85%
0,32
17:44:27
Expand Energy US1651677353 86,80
88,20
88,72
1,61%
1,40
15:01:25
Expedia Inc. US30212P3038 241,95
233,60
234,05
-3,45%
-8,35
17:16:33
Expeditors International of Washington Inc. US3021301094 137,55
136,50
137,20
-0,76%
-1,05
17:44:19
Extra Space Storage Inc. US30225T1025 125,95
124,75
125,10
-0,95%
-1,20
17:44:26
ExxonMobil Corp. (Exxon Mobil) US30231G1022 111,64
112,04
111,88
0,36%
0,40
16:29:18
F5 Networks Inc. US3156161024 226,90
225,70
226,80
-0,53%
-1,20
17:43:37
Fastenal Co. US3119001044 37,85
35,81
36,10
-5,40%
-2,05
17:18:06
FedEx Corp. US31428X1063 263,00
261,20
262,10
-0,68%
-1,80
17:44:12
Fidelity National Information Services IncShs US31620M1062 54,36
52,60
52,71
-3,24%
-1,76
17:44:27
Fifth Third Bancorp US3167731005 42,04
42,46
42,64
0,99%
0,42
17:44:19
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,40
40,20
40,40
2,03%
0,80
17:41:46
Fiserv Inc. US3377381088 56,62
55,57
55,75
-1,85%
-1,05
17:12:23
Ford Motor Co. US3453708600 11,58
11,36
11,39
-1,87%
-0,22
17:44:28
Fortinet Inc US34959E1091 63,89
62,99
64,03
-1,41%
-0,90
12:15:56
Fortive Corp When Issued US34959J1088 46,45
45,90
46,09
-1,18%
-0,55
17:44:27
Fortune Brands Home & Security Inc. US34964C1062 52,00
50,50
51,00
-2,88%
-1,50
17:43:25
Fox Corp (ex 21st Century Fox) US35137L1052 61,00
61,50
62,00
0,82%
0,50
17:43:12
Fox Corp B US35137L2043 55,50
55,50
56,00
0,00%
0,00
17:44:14
Franklin Resources Inc. US3546131018 21,77
21,72
21,66
-0,23%
-0,05
09:28:42
Freeport-McMoRan Inc US35671D8570 50,52
50,85
51,05
0,65%
0,33
16:58:31
Gap Inc. US3647601083 22,61
22,32
22,39
-1,30%
-0,30
17:44:20
Garmin Ltd. CH0114405324 185,00
173,00
174,00
-6,49%
-12,00
17:43:26
Gartner Inc. US3666511072 197,40
189,80
195,05
-3,85%
-7,60
14:05:54
GE Aerospace (ex General Electric) US3696043013 278,50
273,00
272,00
-1,97%
-5,50
16:54:06
GE HealthCare Technologies US36266G1076 69,01
67,66
67,89
-1,96%
-1,35
17:44:18
Generac Holdings Inc US3687361044 135,95
140,35
142,15
3,24%
4,40
17:44:25
General Dynamics Corp. US3695501086 318,05
312,25
310,40
-1,82%
-5,80
16:00:08
General Mills Inc. US3703341046 38,76
37,60
38,01
-2,99%
-1,16
16:36:05
General Motors US37045V1008 68,18
67,08
66,86
-1,61%
-1,10
16:16:32
Genuine Parts Co. US3724601055 116,65
112,80
113,25
-3,30%
-3,85
17:41:52
Gilead Sciences Inc. US3755581036 105,66
106,14
105,96
0,45%
0,48
17:00:10
Global Payments Inc. US37940X1028 62,56
61,54
62,86
-1,63%
-1,02
10:32:44
Globe Life Inc US37959E1029 118,00
118,00
119,00
0,00%
0,00
17:44:15
Goldman Sachs US38141G1040 815,00
814,00
812,00
-0,12%
-1,00
16:16:04
Grainger Inc., W.W. US3848021040 899,60
889,80
893,00
-1,09%
-9,80
17:44:23
Halliburton Co. US4062161017 27,40
27,66
27,59
0,95%
0,26
17:28:02
Harris Corp Registered Shs US5024311095 299,20
295,10
293,80
-1,37%
-4,10
16:15:54
Hartford Financial Services Group Inc. US4165151048 110,00
110,00
111,00
0,00%
0,00
17:43:20
Hasbro Inc. US4180561072 72,99
72,89
73,24
-0,14%
-0,10
17:43:53
HCA Holdings Inc. US40412C1018 398,30
394,50
395,90
-0,95%
-3,80
10:17:53
Healthpeak Properties Inc Registered Shs US42250P1030 15,60
14,90
15,20
-4,49%
-0,70
16:11:16
Henry Schein Inc. US8064071025 67,86
67,32
67,46
-0,80%
-0,54
17:42:49
Hershey Co US4278661081 169,28
170,30
171,00
0,60%
1,02
17:44:23
Hewlett Packard Enterprise Co. US42824C1099 18,02
17,45
17,48
-3,14%
-0,57
17:00:09
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 254,30
250,60
252,30
-1,45%
-3,70
12:42:57
Hologic IncShs US4364401012 64,00
63,50
64,00
-0,78%
-0,50
17:42:28
Home Depot US4370761029 323,75
319,30
318,30
-1,37%
-4,45
17:18:21
Honeywell US4385161066 188,64
183,92
184,98
-2,50%
-4,72
17:18:13
Hormel Foods Corp. US4404521001 20,64
20,89
21,06
1,21%
0,25
17:17:32
Host Hotels & Resorts Inc. US44107P1049 15,80
15,50
15,60
-1,90%
-0,30
17:43:15
Howmet Aerospace US4432011082 188,80
187,55
189,50
-0,66%
-1,25
10:01:13
HP Inc (ex Hewlett-Packard) US40434L1052 17,50
16,99
16,94
-2,93%
-0,51
11:47:50
Humana Inc. US4448591028 231,90
237,30
238,20
2,33%
5,40
17:43:52
Huntington BancAkties Inc. US4461501045 15,24
15,31
15,41
0,46%
0,07
17:44:03
Huntington Ingalls Industries Inc. US4464131063 368,50
361,40
361,20
-1,93%
-7,10
16:16:56
IBM Corp. (International Business Machines) US4592001014 258,85
250,45
251,45
-3,25%
-8,40
17:08:25
IDEX Corp. US45167R1041 166,45
166,40
165,50
-0,03%
-0,05
08:56:13
IDEXX Laboratories US45168D1046 600,00
589,20
590,80
-1,80%
-10,80
17:44:09
Illinois Tool Works Inc. US4523081093 223,40
218,10
218,80
-2,37%
-5,30
17:44:25
Illumina Inc. US4523271090 119,02
122,90
123,84
3,26%
3,88
16:38:18
Incyte Corp. US45337C1027 90,14
85,78
87,60
-4,84%
-4,36
16:03:56
Ingersoll Rand Inc Registered Shs US45687V1061 74,94
72,96
73,12
-2,64%
-1,98
17:44:28
Intel Corp. US4581401001 39,58
42,54
42,36
7,47%
2,96
17:41:15
Interactive Brokers Group Inc US45841N1072 63,12
61,30
61,44
-2,88%
-1,82
14:52:24
IntercontinentalExchange Group Inc US45866F1049 148,24
145,80
146,98
-1,65%
-2,44
10:57:51
International Flavors & Fragrances Inc. US4595061015 61,12
60,02
60,40
-1,80%
-1,10
17:44:23
International Paper Co. US4601461035 36,76
36,33
36,37
-1,17%
-0,43
17:44:20
Intuit Inc. US4612021034 462,20
458,40
457,55
-0,82%
-3,80
17:16:40
Intuitive Surgical Inc US46120E6023 451,55
449,90
451,00
-0,37%
-1,65
14:34:10
Invesco Ltd BMG491BT1088 25,21
25,00
24,61
-0,81%
-0,21
09:09:34
Invitation Homes Inc Registered Shs US46187W1071 23,60
23,00
23,40
-2,54%
-0,60
10:28:54
IPG Photonics CorpShs US44980X1090 69,16
68,74
69,38
-0,61%
-0,42
17:42:08
IQVIA Holdings Inc Registered Shs US46266C1053 200,80
201,00
200,70
0,10%
0,20
09:39:36
Iron Mountain Inc US46284V1017 82,94
81,48
79,28
-1,76%
-1,46
12:26:16
J. M. Smucker Co. US8326964058 86,28
85,02
87,92
-1,46%
-1,26
10:38:17
J.B. Hunt Transportation Services Inc. US4456581077 172,20
172,30
172,85
0,06%
0,10
17:44:22
Jack Henry & Associates Inc. (JHA) US4262811015 161,00
160,60
161,25
-0,25%
-0,40
17:44:12
Johnson & Johnson US4781601046 186,74
184,78
185,62
-1,05%
-1,96
17:00:36
Johnson Controls International PLC IE00BY7QL619 96,55
96,85
97,20
0,31%
0,30
17:44:25
JPMorgan Chase & Co. US46625H1005 265,50
264,05
263,50
-0,55%
-1,45
17:11:27
KeyCorp US4932671088 17,82
17,76
17,94
-0,34%
-0,06
17:44:27
Keysight Technologies Inc US49338L1035 178,98
182,52
183,14
1,98%
3,54
17:44:29
Kimberly-Clark Corp. US4943681035 85,65
84,21
86,20
-1,68%
-1,44
16:04:42
Kimco Realty Corp. US49446R1095 17,90
17,80
17,90
-0,56%
-0,10
17:42:19
Kinder Morgan Inc (P) US49456B1017 23,90
23,75
23,89
-0,61%
-0,15
16:09:00
KLA-Tencor Corp. US4824801009 1 325,00
1 300,80
1 300,40
-1,83%
-24,20
17:16:55
Kraft Heinz Company US5007541064 20,12
19,95
20,14
-0,85%
-0,17
16:49:42
Kroger US5010441013 53,73
53,79
53,89
0,11%
0,06
17:44:29
Lam Research Corp. US5128073062 187,74
190,98
190,36
1,73%
3,24
17:17:12
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 36,73
37,18
37,30
1,23%
0,45
17:43:52
Las Vegas Sands Corp. US5178341070 50,00
50,05
50,01
0,10%
0,05
15:52:44
Leggett & Platt Inc. US5246601075 10,46
10,24
10,30
-2,10%
-0,22
17:43:39
Leidos Holdings Inc US5253271028 164,55
164,20
165,15
-0,21%
-0,35
17:43:25
Lennar Corp. US5260571048 100,96
99,04
100,02
-1,90%
-1,92
11:06:52
Linde plc IE000S9YS762 370,00
368,20
368,80
-0,49%
-1,80
16:29:03
Live Nation Entertainment IncShs US5380341090 122,05
121,45
121,90
-0,49%
-0,60
17:44:25
Lockheed Martin Corp. US5398301094 495,95
491,50
492,65
-0,90%
-4,45
17:07:47
Loews Corp. US5404241086 87,00
87,50
88,00
0,57%
0,50
14:42:33
Lowe's Companies Inc. US5486611073 235,55
228,50
228,90
-2,99%
-7,05
17:44:20
Lumen Technologies Inc Registered Shs US5502411037 7,18
6,60
6,84
-8,06%
-0,58
11:18:46
Lyondellbasell Industries N.V. NL0009434992 43,34
41,74
42,03
-3,69%
-1,60
10:37:14
M&T Bank Corp. US55261F1049 179,95
180,40
181,55
0,25%
0,45
17:44:05
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 151,10
149,60
150,18
-0,99%
-1,50
17:44:28
Marriott Inc. US5719032022 274,90
274,05
272,80
-0,31%
-0,85
15:52:17
Marsh & McLennan Cos. Inc. US5717481023 154,95
154,45
155,00
-0,32%
-0,50
09:15:30
Martin Marietta Materials Inc. US5732841060 554,20
542,20
544,40
-2,17%
-12,00
17:43:55
Masco Corp. US5745991068 59,88
58,26
58,60
-2,71%
-1,62
17:43:49
MasterCard Inc. US57636Q1040 459,45
454,25
455,30
-1,13%
-5,20
16:51:12
McCormick & Co. Inc. US5797802064 56,80
57,36
57,48
0,99%
0,56
17:44:14
McDonald's Corp. US5801351017 262,25
259,50
260,25
-1,05%
-2,75
17:04:43
McKesson Corp. US58155Q1031 720,00
708,60
717,00
-1,58%
-11,40
13:25:48
Medtronic PLC IE00BTN1Y115 83,06
82,37
82,71
-0,83%
-0,69
17:08:59
Merck Co. US58933Y1055 91,60
92,20
92,80
0,66%
0,60
14:07:31
Meta Platforms (ex Facebook) US30303M1027 520,60
520,10
519,00
-0,10%
-0,50
17:30:32
MetLife Inc. US59156R1086 64,29
64,93
65,24
1,00%
0,64
17:44:28
Mettler-Toledo International Inc. US5926881054 1 239,50
1 229,50
1 206,50
-0,81%
-10,00
11:02:49
MGM Resorts International US5529531015 29,59
28,96
29,11
-2,15%
-0,64
17:44:20
Microchip Technology Inc. US5950171042 63,23
62,84
62,55
-0,62%
-0,39
16:23:16
Micron Technology Inc. US5951121038 310,60
314,85
313,75
1,37%
4,25
17:41:34
Microsoft Corp. US5949181045 389,15
387,70
388,20
-0,37%
-1,45
17:22:04
Mid-America Apartment Communities IncShs US59522J1034 116,60
114,30
114,80
-1,97%
-2,30
17:44:13
Moderna Inc US60770K1079 35,10
36,02
36,07
2,62%
0,92
16:57:31
Molina Healthcare US60855R1005 159,00
162,50
164,20
2,20%
3,50
16:12:24
Molson Coors Brewing Company (MCBC) US60871R2094 41,60
41,43
41,56
-0,41%
-0,17
17:44:07
Mondelez US6092071058 48,53
49,20
49,35
1,37%
0,67
17:44:28
Monolithic Power Systems Inc. US6098391054 883,80
894,80
892,80
1,24%
11,00
17:28:27
Monster Beverage Corp US61174X1090 66,31
66,40
68,41
0,14%
0,09
11:12:08
Moody's Corp. US6153691059 456,40
449,90
451,10
-1,42%
-6,50
17:26:02
Morgan Stanley US6174464486 161,32
158,42
157,30
-1,80%
-2,90
16:17:05
Motorola Solutions Inc. US6200763075 341,50
340,60
341,50
-0,26%
-0,90
17:44:28
MSCI US55354G1004 513,80
503,40
503,00
-2,02%
-10,40
16:58:09
Nasdaq Inc US6311031081 85,31
84,52
84,81
-0,93%
-0,79
17:44:25
NetApp Inc. US64110D1046 88,01
80,51
81,09
-8,52%
-7,50
17:44:17
Netflix Inc. US64110L1061 76,00
75,67
75,50
-0,43%
-0,33
17:40:03
Newmont Corporation US6516391066 100,70
101,34
100,98
0,64%
0,64
17:41:25
News Corp (B) US65249B2088 25,60
25,80
26,00
0,78%
0,20
17:42:20
News Corp LLC US65249B1098 22,20
22,20
22,60
0,00%
0,00
17:42:28
NextEra Energy Inc US65339F1012 70,66
70,75
71,49
0,13%
0,09
13:09:26
Nike Inc. US6541061031 54,45
54,70
54,81
0,46%
0,25
17:13:43
Nisource Inc. US65473P1057 37,60
37,40
37,60
-0,53%
-0,20
17:43:24
Norfolk Southern Corp. US6558441084 246,00
240,00
242,00
-2,44%
-6,00
17:41:32
Northern Trust Corp. US6658591044 123,00
122,00
123,00
-0,81%
-1,00
17:42:20
Northrop Grumman Corp. US6668071029 575,40
566,40
565,60
-1,56%
-9,00
16:11:14
NortonLifeLock US6687711084 22,20
21,60
21,80
-2,70%
-0,60
17:41:50
Norwegian Cruise Line Ltd BMG667211046 18,38
17,70
17,98
-3,70%
-0,68
16:02:05
NOV Inc Registered Shs US62955J1034 15,37
15,16
15,24
-1,37%
-0,21
17:43:50
NRG Energy Inc. US6293775085 129,95
127,90
128,60
-1,58%
-2,05
17:44:07
Nucor Corp. US6703461052 149,24
146,98
148,64
-1,51%
-2,26
13:56:10
NVIDIA Corp. US67066G1040 156,24
153,24
153,24
-1,92%
-3,00
17:41:55
NVR Inc. US62944T1051 6 400,00
6 250,00
6 500,00
-2,34%
-150,00
17:43:59
NXP Semiconductors N.V. NL0009538784 202,00
198,00
198,50
-1,98%
-4,00
17:43:39
O Reilly Automotive Inc US67103H1077 79,48
80,40
80,92
1,16%
0,92
14:52:56
Occidental Petroleum Corp. US6745991058 36,95
36,20
36,37
-2,03%
-0,75
15:37:29
Old Dominion Freight Line Inc. US6795801009 150,50
146,85
145,15
-2,43%
-3,65
15:52:28
Omnicom Group Inc. US6819191064 69,00
67,04
67,26
-2,84%
-1,96
17:44:28
ONEOK Inc (New) US6826801036 63,99
63,40
63,57
-0,92%
-0,59
08:34:33
Oracle Corp. US68389X1054 161,28
156,96
156,88
-2,68%
-4,32
17:34:48
Organon & Company US68622V1061 7,36
7,97
8,04
8,28%
0,61
17:41:36
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,52
74,52
75,02
-2,61%
-2,00
17:44:24
Paccar Inc. US6937181088 103,00
102,88
102,44
-0,12%
-0,12
17:01:18
Packaging Corp. of America US6951561090 187,25
186,35
187,90
-0,48%
-0,90
17:44:28
Palantir US69608A1088 143,32
146,28
145,96
2,07%
2,96
17:33:58
Palo Alto Networks Inc US6974351057 159,28
157,76
159,18
-0,95%
-1,52
09:41:02
Parker Hannifin Corp. US7010941042 817,20
789,20
795,20
-3,43%
-28,00
14:06:20
Paychex Inc. US7043261079 94,81
94,00
92,86
-0,85%
-0,81
10:32:28
Paycom Software Inc US70432V1026 125,60
126,25
126,80
0,52%
0,65
17:43:19
PayPal Inc US70450Y1038 48,81
47,46
47,52
-2,76%
-1,35
17:44:28
Pentair PLC IE00BLS09M33 91,24
89,30
89,74
-2,13%
-1,94
17:44:16
PepsiCo Inc. US7134481081 125,30
123,98
124,64
-1,05%
-1,32
17:12:49
PerkinElmer Inc. US7140461093 95,52
95,40
95,82
-0,13%
-0,12
17:42:14
Perrigo Company PLC IE00BGH1M568 12,78
12,84
12,88
0,47%
0,06
17:41:57
Pfizer Inc. US7170811035 22,11
21,70
21,81
-1,85%
-0,41
16:09:49
Philip Morris Inc. US7181721090 148,26
143,10
143,78
-3,48%
-5,16
16:51:48
Phillips 66 US7185461040 118,20
117,72
118,36
-0,41%
-0,48
10:33:48
Pinnacle West Capital Corp. US7234841010 80,50
79,00
79,50
-1,86%
-1,50
17:42:28
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 187,00
190,00
191,00
1,60%
3,00
17:44:28
Pool Corp. US73278L1052 228,00
221,10
222,10
-3,03%
-6,90
17:44:25
PPG Industries Inc. US6935061076 92,98
93,00
93,98
0,02%
0,02
17:44:12
PPL Corp. US69351T1060 31,28
31,17
31,53
-0,35%
-0,11
13:40:03
Principal Financial Group Inc. US74251V1026 75,00
75,50
76,00
0,67%
0,50
17:42:04
Procter & Gamble Co. US7427181091 123,86
124,18
124,96
0,26%
0,32
17:13:13
Progressive Corp. US7433151039 172,74
171,44
174,02
-0,75%
-1,30
12:58:36
Prologis Inc. US74340W1036 113,14
111,92
112,74
-1,08%
-1,22
11:17:54
Prudential Financial Inc. US7443201022 94,96
93,62
94,06
-1,41%
-1,34
17:44:08
PTC Inc US69370C1009 141,70
138,30
138,35
-2,40%
-3,40
16:21:33
Public Service Enterprise Group Inc. US7445731067 67,00
68,00
68,50
1,49%
1,00
17:43:52
Public Storage US74460D1090 251,60
245,00
245,80
-2,62%
-6,60
17:43:11
PulteGroup Inc US7458671010 109,94
108,40
108,70
-1,40%
-1,54
17:44:14
Qorvo Inc US74736K1016 67,48
68,10
68,47
0,92%
0,62
17:43:52
QUALCOMM Inc. US7475251036 134,14
132,94
133,28
-0,89%
-1,20
16:35:54
Quanta Services Inc. US74762E1029 395,70
396,60
398,40
0,23%
0,90
17:44:06
Quest Diagnostics Inc. US74834L1008 160,65
162,20
162,75
0,96%
1,55
17:44:08
Ralph Lauren Corp (A) US7512121010 303,85
306,90
308,95
1,00%
3,05
17:44:23
Raymond James Financial Inc. US7547301090 145,00
144,00
145,00
-0,69%
-1,00
17:43:03
Raytheon Technologies Corp US75513E1010 173,46
171,76
169,96
-0,98%
-1,70
16:34:08
Realty Income Corp. US7561091049 52,11
52,03
52,51
-0,15%
-0,08
16:11:15
Regency Centers Corp. US7588491032 60,50
60,00
60,50
-0,83%
-0,50
17:43:43
Regeneron Pharmaceuticals Inc. US75886F1075 618,40
617,00
625,60
-0,23%
-1,40
15:52:39
Regions Financial Corp. US7591EP1005 23,60
23,80
24,00
0,85%
0,20
17:41:29
Republic Services Inc. US7607591002 179,60
178,20
179,20
-0,78%
-1,40
15:53:46
ResMed Inc. US7611521078 216,00
219,00
219,50
1,39%
3,00
17:43:54
Robert Half US7703231032 24,00
23,20
23,40
-3,33%
-0,80
17:42:34
Robinhood US7707001027 89,80
91,46
91,46
1,85%
1,66
17:30:38
Rockwell Automation Inc. US7739031091 351,10
349,20
347,00
-0,54%
-1,90
16:37:53
Rollins IncShs US7757111049 53,10
53,02
53,44
-0,15%
-0,08
09:07:42
Roper Technolgies Inc. US7766961061 356,10
352,40
348,50
-1,04%
-3,70
13:21:32
Ross Stores Inc. US7782961038 162,66
160,94
162,58
-1,06%
-1,72
12:01:12
Royal Caribbean Cruises Ltd. LR0008862868 230,95
232,80
233,45
0,80%
1,85
17:44:26
S&P Global Inc US78409V1044 461,35
459,15
457,70
-0,48%
-2,20
16:53:57
Salesforce US79466L3024 190,84
192,48
192,44
0,86%
1,64
17:37:08
SBA Communications REIT (A) US78410G1040 169,05
161,20
161,95
-4,64%
-7,85
17:44:12
Schlumberger N.V. (Ltd.) AN8068571086 39,75
39,90
39,75
0,38%
0,15
17:08:03
Seagate Technology IE00BKVD2N49 280,15
283,50
279,80
1,20%
3,35
16:12:38
Sealed Air Corp. US81211K1007 35,40
35,40
35,60
0,00%
0,00
17:43:34
Sempra Energy US8168511090 78,46
77,36
77,82
-1,40%
-1,10
17:43:21
ServiceNow Inc US81762P1021 109,02
107,42
108,50
-1,47%
-1,60
16:14:33
Sherwin-Williams Co. US8243481061 306,30
301,60
299,90
-1,53%
-4,70
10:45:06
Simon Property Group Inc. US8288061091 155,75
157,40
158,00
1,06%
1,65
17:43:54
Skyworks Solutions Inc. US83088M1027 48,98
49,49
49,40
1,03%
0,51
16:43:40
Snap-On Inc. US8330341012 306,70
296,20
310,10
-3,42%
-10,50
13:42:42
Southern Co. US8425871071 77,99
75,85
75,94
-2,74%
-2,14
17:44:16
Southwest Airlines Co. US8447411088 36,59
36,54
36,68
-0,14%
-0,05
17:44:18
Stanley Black & Decker Inc US8545021011 71,24
69,70
69,98
-2,16%
-1,54
11:18:40
Starbucks Corp. US8552441094 78,65
78,92
79,38
0,34%
0,27
16:52:55
State Street Corp. US8574771031 108,86
106,26
106,72
-2,39%
-2,60
17:44:16
STERIS PLC Registered Shs IE00BFY8C754 228,00
228,00
228,00
0,00%
0,00
14:36:13
Stryker Corp. US8636671013 310,50
307,20
309,50
-1,06%
-3,30
16:18:41
Super Micro Computer Inc US86800U3023 27,14
26,94
26,86
-0,74%
-0,20
17:24:35
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 66,89
66,22
66,50
-1,00%
-0,67
17:44:10
Synopsys Inc. US8716071076 430,05
421,30
430,90
-2,03%
-8,75
15:32:39
Sysco Corp. US8718291078 66,71
65,89
66,26
-1,23%
-0,82
17:44:28
T. Rowe Price Group Inc. US74144T1088 90,60
90,19
89,07
-0,45%
-0,41
11:36:20
Take Two US8740541094 205,50
206,10
206,25
0,29%
0,60
16:54:46
Tapestry US8760301072 110,20
112,50
110,76
2,09%
2,30
16:42:28
Target Corp. US87612E1064 94,02
92,00
92,58
-2,15%
-2,02
17:00:04
TE Connectivity Ltd. IE000IVNQZ81 204,00
202,00
204,00
-0,98%
-2,00
17:42:49
Teledyne Technologies Inc. US8793601050 506,80
495,10
492,70
-2,31%
-11,70
10:31:25
Teradyne Inc. US8807701029 191,62
192,24
190,84
0,32%
0,62
16:43:09
Tesla US88160R1014 370,50
363,80
362,10
-1,81%
-6,70
17:02:34
Texas Instruments Inc. (TI) US8825081040 162,82
160,22
163,14
-1,60%
-2,60
15:06:07
Textron Inc. US8832031012 79,72
79,12
79,60
-0,75%
-0,60
10:08:02
The Cigna Group Registered Shs US1255231003 230,75
232,30
233,05
0,67%
1,55
17:44:20
The Mosaic Co US61945C1036 22,53
22,20
23,03
-1,47%
-0,33
11:44:56
The Trade Desk Inc (A) US88339J1051 29,82
29,47
29,51
-1,19%
-0,36
17:14:58
Thermo Fisher Scientific Inc US8835561023 526,00
524,80
525,20
-0,23%
-1,20
14:34:23
TJX Cos. Inc. US8725401090 134,08
134,08
133,62
0,00%
0,00
17:01:06
T-Mobile US US8725901040 159,78
158,12
158,04
-1,04%
-1,66
17:17:57
Tractor Supply Co. US8923561067 43,80
43,05
43,18
-1,70%
-0,75
17:44:27
Trane Technologies PLC IE00BK9ZQ967 335,00
329,50
329,80
-1,64%
-5,50
14:38:38
TransDigm Group IncShs US8936411003 1 225,00
1 237,00
1 233,50
0,98%
12,00
16:35:53
Travelers Inc (Travelers Companies) US89417E1091 230,90
230,40
230,70
-0,22%
-0,50
17:44:29
Trimble Navigation US8962391004 62,62
61,00
60,78
-2,59%
-1,62
16:01:22
Truist Financial Corporation US89832Q1094 42,45
42,41
42,49
-0,11%
-0,05
17:42:38
Tyler Technologies Inc. US9022521051 374,70
369,00
371,40
-1,52%
-5,70
17:43:39
Tyson Foods Inc. US9024941034 51,08
51,10
51,46
0,04%
0,02
15:53:26
U.S. Bancorp US9029733048 46,04
46,58
46,64
1,16%
0,54
17:44:19
UDR Inc US9026531049 31,98
31,67
31,76
-0,97%
-0,31
17:43:48
Ulta Beauty Inc Registered Shs US90384S3031 563,00
571,80
574,40
1,56%
8,80
17:44:21
Under Armour Inc When Issued US9043112062 4,77
4,71
4,93
-1,13%
-0,05
10:51:05
Under Armour Inc. US9043111072 4,72
4,91
5,05
4,07%
0,19
16:43:57
Union Pacific Corp. US9078181081 193,14
189,78
190,42
-1,74%
-3,36
16:55:07
United Airlines Holdings Inc Registered Shs US9100471096 96,12
94,66
95,07
-1,52%
-1,46
16:05:39
United Parcel Service Inc. (UPS) US9113121068 90,38
90,65
91,19
0,30%
0,27
16:55:25
United Rentals Inc. US9113631090 779,20
773,60
776,80
-0,72%
-5,60
17:44:29
UnitedHealth Inc. US91324P1021 283,15
285,70
286,05
0,90%
2,55
17:01:11
Universal Health Services Inc. US9139031002 170,00
169,00
170,00
-0,59%
-1,00
17:41:53
Unum Group US91529Y1064 64,24
64,68
64,96
0,68%
0,44
17:44:03
V.F. Corp. US9182041080 15,80
16,02
16,16
1,39%
0,22
17:44:04
Valero Energy Corp. US91913Y1001 154,40
159,44
158,54
3,26%
5,04
16:51:12
Ventas Inc. US92276F1003 67,16
66,76
66,98
-0,60%
-0,40
17:44:24
VeriSign Inc. US92343E1029 213,90
211,80
211,30
-0,98%
-2,10
08:05:28
Verisk Analytics Inc (A) US92345Y1064 188,50
185,75
186,65
-1,46%
-2,75
17:44:22
Verizon Inc. US92343V1044 33,63
33,28
33,37
-1,03%
-0,35
17:32:03
Vertex Pharmaceuticals Inc. US92532F1003 379,65
373,50
374,85
-1,62%
-6,15
17:44:23
Viatris Inc Registered Shs US92556V1061 10,76
10,81
10,79
0,51%
0,06
09:27:04
Visa Inc. US92826C8394 279,40
277,50
279,65
-0,68%
-1,90
16:44:44
Vulcan Materials Co. US9291601097 260,00
256,00
258,00
-1,54%
-4,00
17:43:47
W. R. Berkley Corp. US0844231029 58,38
57,86
58,02
-0,89%
-0,52
17:44:14
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 193,60
192,65
193,60
-0,49%
-0,95
17:44:11
Walmart US9311421039 102,32
102,64
100,76
0,31%
0,32
15:54:10
Walt Disney US2546871060 93,82
93,81
94,39
-0,01%
-0,01
13:16:58
Waste Management Inc. US94106L1098 189,26
188,60
189,34
-0,35%
-0,66
16:59:32
Waters Corp. US9418481035 325,90
327,30
329,60
0,43%
1,40
17:43:26
WEC Energy Group Inc US92939U1060 92,14
92,84
93,06
0,76%
0,70
17:44:23
Wells Fargo & Co. US9497461015 75,81
74,88
75,08
-1,23%
-0,93
17:44:24
Welltower Inc US95040Q1040 162,85
160,50
161,15
-1,44%
-2,35
17:44:28
West Pharmaceutical Services Inc. US9553061055 221,30
214,50
215,50
-3,07%
-6,80
17:44:14
Western Digital Corp. US9581021055 185,46
195,62
194,20
5,48%
10,16
17:41:02
Western Union Company US9598021098 8,08
7,83
7,92
-3,06%
-0,25
14:02:32
Weyerhaeuser Co. US9621661043 22,66
22,90
22,96
1,06%
0,24
17:44:18
Williams Companies Inc. US9694571004 52,92
51,88
52,94
-1,97%
-1,04
11:09:35
Williams-Sonoma Inc. US9699041011 179,65
176,85
178,40
-1,56%
-2,80
17:44:07
Willis Towers Watson PLC IE00BDB6Q211 280,00
278,00
280,00
-0,71%
-2,00
17:41:28
Wynn Resorts Ltd. US9831341071 96,93
96,39
96,72
-0,56%
-0,54
17:44:12
Xcel Energy Inc. US98389B1008 64,06
64,79
65,00
1,14%
0,73
17:44:23
Xylem Inc. US98419M1009 124,60
121,75
121,65
-2,29%
-2,85
16:31:51
YUM! Brands Inc. US9884981013 136,45
132,95
133,55
-2,57%
-3,50
17:44:25
Zebra Technologies Corp. US9892071054 209,80
210,50
210,90
0,33%
0,70
16:28:04
Zimmer Biomet US98956P1021 74,62
73,88
74,26
-0,99%
-0,74
17:43:32
Zoetis Inc (A) US98978V1035 106,06
104,84
106,78
-1,15%
-1,22
16:01:46

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