S&P 500

6 942,51
15,91
0,23 %
<
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)

6 942,51
Punkte
Kurszeit
21:20:33
 Vortag*
+/-
15,91
 %
0,23 %

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 144,94
147,84
147,66
2,00%
2,90
19:24:24
A.O. Smith Corp. US8318652091 60,88
61,86
62,12
1,61%
0,98
21:20:04
Abbott Laboratories US0028241000 105,62
106,54
106,64
0,87%
0,92
18:58:16
AbbVie Inc US00287Y1091 189,00
187,00
186,80
-1,06%
-2,00
17:36:13
Accenture plc IE00B4BNMY34 249,15
247,50
248,20
-0,66%
-1,65
20:54:11
Adobe Inc. US00724F1012 261,35
260,50
261,25
-0,33%
-0,85
20:31:05
Advance Auto Parts Inc. US00751Y1064 36,50
36,76
36,90
0,73%
0,27
21:18:32
AES Corp. US00130H1059 12,13
12,07
12,44
-0,51%
-0,06
11:22:33
Aflac Inc US0010551028 92,72
94,26
94,46
1,66%
1,54
21:20:22
Agilent Technologies Inc. US00846U1016 125,18
125,22
125,74
0,03%
0,04
21:20:01
Air Products and Chemicals Inc. US0091581068 231,90
229,10
229,90
-1,21%
-2,80
15:28:55
Airbnb US0090661010 112,26
115,58
113,96
2,96%
3,32
16:07:40
Akamai Inc. US00971T1016 77,68
78,90
78,62
1,57%
1,22
17:25:24
Alaska Air Group Inc. US0116591092 40,91
42,65
42,80
4,25%
1,74
21:20:15
Albemarle Corp. US0126531013 154,04
149,54
150,68
-2,92%
-4,50
20:35:19
Alexandria Real Estate Equities Inc. US0152711091 46,50
49,19
49,30
5,78%
2,69
21:20:20
Align Technology Inc. US0162551016 145,20
145,30
148,60
0,07%
0,10
16:06:25
Allegion PLC IE00BFRT3W74 138,00
140,00
141,00
1,45%
2,00
21:18:38
Alliant Energy Corp. US0188021085 57,00
57,50
58,00
0,88%
0,50
21:20:25
Allstate Corp. US0200021014 167,70
168,15
168,85
0,27%
0,45
21:20:25
Alphabet A (ex Google) US02079K3059 288,55
286,15
285,70
-0,83%
-2,40
20:58:49
Alphabet C (ex Google) US02079K1079 288,20
286,45
286,00
-0,61%
-1,75
21:16:08
Altria Inc. US02209S1033 52,75
52,94
53,18
0,36%
0,19
19:25:09
Amazon US0231351067 203,80
204,25
204,35
0,22%
0,45
21:07:03
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 192,08
199,80
198,76
4,02%
7,72
21:00:18
Ameren Corp. US0236081024 87,50
88,50
89,00
1,14%
1,00
21:18:31
American Electric Power Co. Inc. US0255371017 101,00
101,50
103,00
0,50%
0,50
16:06:25
American Express Co. US0258161092 306,85
308,85
306,85
0,65%
2,00
17:34:38
American International Group (AIG) Inc. US0268747849 62,79
63,61
63,77
1,31%
0,82
21:19:45
American Tower Corp. US03027X1000 152,54
155,36
155,98
1,85%
2,82
21:20:31
American Water Works Co Inc US0304201033 113,25
114,25
114,95
0,88%
1,00
12:23:26
Ameriprise Financial Inc US03076C1062 434,50
436,70
438,70
0,51%
2,20
21:18:45
Ametek Inc. US0311001004 180,62
185,22
185,02
2,55%
4,60
16:22:42
Amgen Inc. US0311621009 282,00
286,20
284,40
1,49%
4,20
19:16:51
Amphenol Corp. US0320951017 124,76
133,08
133,44
6,67%
8,32
20:57:24
Analog Devices Inc. US0326541051 251,60
257,70
261,95
2,42%
6,10
15:35:49
Aon PLC Registered Shs IE00BLP1HW54 296,00
295,40
296,30
-0,20%
-0,60
21:20:23
APA Corporation Registered Shs US03743Q1085 23,27
22,79
22,46
-2,06%
-0,48
14:23:41
Apple Inc. US0378331005 223,25
221,65
221,60
-0,72%
-1,60
21:19:52
Applied Materials Inc. US0382221051 255,00
278,50
278,40
9,22%
23,50
20:41:43
AppLovin Corp US03831W1080 531,80
520,80
521,00
-2,07%
-11,00
21:18:35
Archer Daniels Midland Co. (ADM) US0394831020 55,97
56,26
57,17
0,52%
0,29
16:51:32
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 219,00
222,20
220,40
1,46%
3,20
16:42:20
Assurant IncShs US04621X1081 204,00
204,00
206,00
0,00%
0,00
21:18:34
AT&T Inc. (AT & T Inc.) US00206R1023 20,28
20,21
20,44
-0,35%
-0,07
13:36:34
Atmos Energy Corp. US0495601058 143,60
146,05
146,50
1,71%
2,45
21:20:04
Autodesk Inc. US0527691069 225,35
224,45
225,30
-0,40%
-0,90
21:06:09
Automatic Data Processing Inc. US0530151036 221,95
225,30
224,75
1,51%
3,35
19:52:22
AutoZone Inc. US0533321024 2 980,00
2 979,00
2 988,00
-0,03%
-1,00
21:20:22
AvalonBay Communities Inc. US0534841012 154,10
155,46
156,06
0,88%
1,36
21:19:51
Avery Dennison Corp. US0536111091 161,00
163,00
164,00
1,24%
2,00
21:18:20
Baker Hughes Inc. US05722G1004 41,64
44,42
44,52
6,68%
2,78
21:20:03
Ball Corp. US0584981064 47,48
48,25
48,41
1,62%
0,77
21:20:19
Bank of America Corp. US0605051046 45,10
45,60
45,32
1,10%
0,50
16:25:50
Bank of New York Mellon US0640581007 107,16
106,44
106,72
-0,67%
-0,72
21:20:33
Bath & Body Works US0708301041 19,70
20,06
20,18
1,81%
0,36
17:17:44
Baxter International Inc. US0718131099 16,97
17,47
17,59
2,97%
0,50
21:20:05
Becton, Dickinson & Co. (BD) US0758871091 177,40
179,10
179,60
0,96%
1,70
18:03:53
Berkshire Hathaway Inc. B US0846707026 424,80
423,15
423,85
-0,39%
-1,65
19:43:00
Best Buy Co. Inc. US0865161014 57,08
58,24
58,88
2,03%
1,16
17:24:53
Biogen Inc US09062X1037 144,90
144,90
145,30
0,00%
0,00
21:20:09
Bio-Techne Corp US09073M1045 58,50
60,00
60,50
2,56%
1,50
21:19:44
BlackRock Inc Registered Shs US09290D1019 938,30
995,70
996,90
6,12%
57,40
19:52:30
Blackstone US09260D1072 131,56
138,62
138,92
5,37%
7,06
19:55:23
Block (ex Square) US8522341036 55,81
56,16
55,70
0,63%
0,35
19:42:50
Boeing Co. US0970231058 208,50
213,15
213,95
2,23%
4,65
20:11:45
Booking Holdings US09857L1089 4 475,00
4 462,00
4 467,00
-0,29%
-13,00
16:52:15
Boston Properties Inc. US1011211018 56,78
57,00
57,92
0,39%
0,22
15:30:03
Boston Scientific Corp. US1011371077 80,20
77,60
77,80
-3,24%
-2,60
20:28:57
Bristol-Myers Squibb Co. US1101221083 48,73
48,20
48,60
-1,09%
-0,53
17:10:39
Broadcom US11135F1012 290,50
296,10
295,80
1,93%
5,60
20:35:05
Broadridge Financial Solutions IncShs US11133T1034 188,00
189,00
190,00
0,53%
1,00
21:20:32
Brown-Forman Corp. (B) US1156372096 23,25
23,24
23,64
-0,04%
-0,01
16:08:44
C.H. Robinson Worldwide Inc. US12541W2098 148,00
150,00
151,00
1,35%
2,00
21:19:49
Cadence Design Systems Inc. US1273871087 267,00
279,40
274,85
4,64%
12,40
16:48:38
Campbell Soup Co. US1344291091 23,01
23,09
23,10
0,35%
0,08
20:27:00
Capital One Financial Corp. US14040H1059 194,00
204,00
204,00
5,15%
10,00
19:11:23
Cardinal Health Inc. US14149Y1082 183,45
183,95
184,35
0,27%
0,50
21:20:23
CarMax Inc. US1431301027 41,51
41,67
42,02
0,39%
0,16
21:20:28
Carnival Corp & plc paired PA1436583006 25,76
25,35
25,40
-1,59%
-0,41
19:01:51
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,20
47,76
48,13
1,18%
0,56
19:43:22
Carvana Co Registered Shs -A- US1468691027 388,25
399,45
401,05
2,88%
11,20
21:20:33
Caterpillar Inc. US1491231015 549,00
561,00
558,00
2,19%
12,00
19:37:24
CBOE Holdings Inc US12503M1080 228,80
230,90
233,20
0,92%
2,10
16:13:55
CBRE Group Inc. (A) US12504L1098 142,00
146,00
147,00
2,82%
4,00
21:18:33
CDW Corp (New) US12514G1085 112,70
114,15
114,85
1,29%
1,45
21:20:14
Cencora US03073E1055 298,75
305,80
306,50
2,36%
7,05
18:48:28
Centene Corp. US15135B1017 39,56
40,64
40,73
2,73%
1,08
21:20:32
CenterPoint Energy Inc. US15189T1079 33,20
33,80
34,00
1,81%
0,60
21:17:40
CF Industries Holdings Inc US1252691001 73,00
75,13
74,74
2,92%
2,13
20:45:36
Charles River Laboratories International Inc. US1598641074 185,10
191,95
192,95
3,70%
6,85
21:20:04
Charles Schwab US8085131055 86,84
88,32
88,62
1,70%
1,48
21:20:12
Charter Inc (A) (Charter Communications) US16119P1084 172,60
174,20
167,74
0,93%
1,60
11:05:16
Chevron Corp. US1667641005 143,98
143,46
143,62
-0,36%
-0,52
20:32:03
Chipotle Mexican Grill Inc. US1696561059 34,16
35,06
34,86
2,65%
0,91
20:41:33
Chubb Ltd CH0044328745 254,00
258,00
260,00
1,57%
4,00
15:02:16
Church & Dwight Co. Inc. US1713401024 77,10
77,80
77,88
0,91%
0,70
21:19:45
Cincinnati Financial Corp. US1720621010 140,30
139,95
140,70
-0,25%
-0,35
21:19:45
Cintas Corp. US1729081059 167,40
168,15
167,70
0,45%
0,75
18:48:39
Cisco Inc. US17275R1023 63,92
64,88
64,89
1,50%
0,96
20:26:34
Citigroup Inc. US1729674242 95,51
101,38
100,58
6,15%
5,87
16:28:13
Citizens Financial Group Inc US1746101054 51,44
51,78
52,34
0,66%
0,34
09:15:57
Clorox US1890541097 95,50
96,50
96,00
1,05%
1,00
16:56:09
CME Group Inc (A) US12572Q1058 232,10
235,35
235,25
1,40%
3,25
17:10:18
CMS Energy Corp. US1258961002 60,50
61,00
61,50
0,83%
0,50
21:19:02
Coca-Cola Co. US1912161007 61,62
60,84
60,78
-1,27%
-0,78
20:56:26
Cognizant Corp. US1924461023 74,59
75,09
72,94
0,67%
0,50
15:28:30
Coinbase US19260Q1076 218,20
205,80
205,90
-5,68%
-12,40
21:19:52
Colgate-Palmolive Co. US1941621039 72,86
72,11
72,20
-1,03%
-0,75
21:09:30
Comcast Corp. (Class A) US20030N1019 24,44
24,56
24,40
0,47%
0,12
18:04:43
Comerica Inc. US2003401070 77,50
78,50
79,00
1,29%
1,00
21:18:01
Comfort Systems USA IncShs US1999081045 901,50
956,50
950,00
6,10%
55,00
17:31:19
ConAgra Foods Inc. US2058871029 14,57
14,91
15,00
2,31%
0,34
21:18:40
ConocoPhillips US20825C1045 86,31
85,59
85,66
-0,83%
-0,72
20:39:49
Consolidated Edison Inc. US2091151041 86,68
88,08
88,48
1,62%
1,40
21:19:30
Constellation Brands Inc (A) US21036P1084 135,55
135,25
137,40
-0,22%
-0,30
08:37:56
Copart Inc. US2172041061 34,42
34,56
35,32
0,41%
0,14
14:18:29
Corning Inc. US2193501051 77,01
80,86
80,79
5,00%
3,85
18:54:53
Corteva Inc Registered Shs When Issued US22052L1044 60,32
60,70
60,94
0,63%
0,38
18:41:15
CoStar Group Inc. US22160N1090 54,46
53,99
53,82
-0,86%
-0,47
18:16:21
Costco Wholesale Corp. US22160K1051 812,40
824,10
823,20
1,44%
11,70
17:30:40
Coterra Energy US1270971039 21,62
22,16
22,25
2,50%
0,54
21:20:26
CRH plc IE0001827041 104,60
105,90
106,15
1,24%
1,30
11:26:40
Crown Castle Corp US22822V1017 75,69
77,69
77,95
2,64%
2,00
21:20:32
CSX Corp. US1264081035 30,92
31,20
31,26
0,89%
0,28
21:20:28
Cummins Inc. US2310211063 487,50
495,70
497,30
1,68%
8,20
21:20:17
CVS Health Corp US1266501006 68,71
69,67
69,80
1,40%
0,96
21:20:12
D.R. Horton Inc. US23331A1097 136,30
138,06
138,52
1,29%
1,76
21:20:28
Danaher Corp. US2358511028 204,70
206,10
206,20
0,68%
1,40
20:05:55
Darden Restaurants Inc. US2371941053 177,80
183,65
184,25
3,29%
5,85
16:59:01
Datadog Inc Registered Shs -A- US23804L1035 104,52
104,50
103,98
-0,02%
-0,02
18:31:02
DaVita Inc Registered Shs US23918K1088 86,96
91,12
91,48
4,78%
4,16
21:20:23
Deckers Outdoor Corp. US2435371073 86,28
86,98
89,26
0,81%
0,70
13:44:30
Deere & Co. (John Deere) US2441991054 442,30
441,40
444,65
-0,20%
-0,90
14:58:43
Dell Technologies US24703L2025 101,94
103,74
103,62
1,77%
1,80
20:40:46
Delta Air Lines Inc. US2473617023 59,18
60,40
61,07
2,06%
1,22
17:15:09
DENTSPLY SIRONA Inc US24906P1093 10,57
10,76
10,80
1,80%
0,19
21:18:48
Devon Energy Corp. US25179M1036 32,80
31,56
31,30
-3,77%
-1,24
20:20:55
DexCom Inc. US2521311074 59,82
59,70
59,79
-0,20%
-0,12
16:06:41
Diamondback Energy Inc US25278X1090 131,96
130,24
129,50
-1,30%
-1,72
14:12:41
Digital Realty Trust Inc. US2538681030 135,58
138,20
138,70
1,93%
2,62
21:20:30
Dollar General Corporation US2566771059 130,12
130,20
131,40
0,06%
0,08
16:45:11
Dollar Tree Inc US2567461080 120,22
121,38
122,10
0,96%
1,16
16:45:26
Dominion Energy Inc. US25746U1097 51,58
52,07
52,17
0,95%
0,49
21:20:13
Domino's Pizza Inc. US25754A2015 350,10
352,10
352,45
0,57%
2,00
21:03:35
DoorDash US25809K1051 184,76
179,98
180,78
-2,59%
-4,78
21:20:28
Dover Corp. US2600031080 175,15
176,50
177,05
0,77%
1,35
21:20:24
Dow Inc US2605571031 24,40
24,20
24,30
-0,82%
-0,20
18:01:34
DTE Energy Co. US2333311072 115,00
116,00
117,00
0,87%
1,00
21:18:10
Duke Energy Corp US26441C2044 102,06
102,36
102,64
0,29%
0,30
21:20:17
DuPont de Nemours US26614N1028 36,76
37,54
37,67
2,14%
0,79
21:20:00
DXC Technology US23355L1061 13,13
12,70
12,75
-3,31%
-0,44
21:20:31
Eastman Chemical Company US2774321002 59,28
60,52
60,80
2,09%
1,24
16:33:21
Eaton Corporation Public Limited Company IE00B8KQN827 283,50
289,50
287,00
2,12%
6,00
14:53:36
eBay Inc. US2786421030 80,37
82,35
82,76
2,46%
1,98
16:00:36
Ecolab Inc. US2788651006 236,20
236,50
239,20
0,13%
0,30
07:34:44
Edison International US2810201077 52,88
53,04
53,18
0,30%
0,16
21:20:00
Edwards Lifesciences Corp. US28176E1082 69,79
72,35
72,61
3,67%
2,56
21:19:39
Electronic Arts Inc. US2855121099 175,18
175,00
175,96
-0,10%
-0,18
08:03:09
Elevance Health Inc Registered Shs US0367521038 318,60
316,60
329,60
-0,63%
-2,00
10:20:53
Eli Lilly US5324571083 918,30
885,90
886,50
-3,53%
-32,40
21:13:04
EMCOR Group Inc. US29084Q1004 571,60
585,20
586,80
2,38%
13,60
21:20:03
Emerson Electric Co. US2910111044 126,72
129,64
127,50
2,30%
2,92
14:33:02
Entergy Corp. US29364G1031 81,50
83,00
82,50
1,84%
1,50
10:43:06
EOG Resources Inc. US26875P1012 94,33
94,64
93,05
0,33%
0,31
15:30:15
Equifax Inc. US2944291051 188,00
188,00
189,00
0,00%
0,00
21:19:48
Equinix Inc US29444U7000 680,40
690,00
692,00
1,41%
9,60
21:20:26
Equity Residential US29476L1070 52,50
52,50
53,00
0,00%
0,00
21:17:43
Erie Indemnity Co. US29530P1021 242,00
244,00
246,00
0,83%
2,00
21:19:48
Essex Property Trust US2971781057 216,60
218,30
219,00
0,78%
1,70
21:19:44
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 98,00
100,00
100,50
2,04%
2,00
20:55:05
Everest Reinsurance Group Ltd. BMG3223R1088 277,70
276,20
277,20
-0,54%
-1,50
21:20:18
Evergy Inc Registered Shs US30034W1062 64,36
65,30
65,56
1,46%
0,94
21:20:26
Eversource Energy US30040W1080 59,50
60,00
60,50
0,84%
0,50
21:19:16
Exelon Corp. US30161N1019 37,20
37,93
38,09
1,95%
0,73
21:20:07
Expand Energy US1651677353 86,54
86,16
86,36
-0,44%
-0,38
21:20:23
Expedia Inc. US30212P3038 248,60
250,95
253,85
0,95%
2,35
14:26:58
Expeditors International of Washington Inc. US3021301094 138,60
141,05
141,65
1,77%
2,45
21:20:12
Extra Space Storage Inc. US30225T1025 123,40
125,75
126,80
1,90%
2,35
21:20:03
ExxonMobil Corp. (Exxon Mobil) US30231G1022 111,76
111,40
111,42
-0,32%
-0,36
20:59:42
F5 Networks Inc. US3156161024 228,60
238,60
237,60
4,37%
10,00
16:29:23
Fastenal Co. US3119001044 35,95
37,23
37,39
3,56%
1,28
16:12:13
FedEx Corp. US31428X1063 264,50
269,50
269,65
1,89%
5,00
16:51:52
Fidelity National Information Services IncShs US31620M1062 54,68
54,39
54,35
-0,53%
-0,29
18:45:48
Fifth Third Bancorp US3167731005 41,61
42,14
42,31
1,26%
0,53
21:20:19
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,20
40,00
40,20
2,04%
0,80
21:18:47
Fiserv Inc. US3377381088 57,40
57,69
57,65
0,51%
0,29
20:35:23
Ford Motor Co. US3453708600 11,86
11,93
11,92
0,57%
0,07
18:28:38
Fortinet Inc US34959E1091 65,41
66,22
65,86
1,24%
0,81
18:18:20
Fortive Corp When Issued US34959J1088 47,55
47,78
47,98
0,48%
0,23
21:20:23
Fortune Brands Home & Security Inc. US34964C1062 51,50
52,50
53,00
1,94%
1,00
21:17:34
Fox Corp (ex 21st Century Fox) US35137L1052 62,50
63,50
62,50
1,60%
1,00
15:49:13
Fox Corp B US35137L2043 56,50
56,50
57,00
0,00%
0,00
21:20:32
Franklin Resources Inc. US3546131018 21,92
22,34
22,43
1,92%
0,42
21:19:53
Freeport-McMoRan Inc US35671D8570 51,92
51,99
51,97
0,13%
0,07
20:04:47
Gap Inc. US3647601083 22,75
23,41
23,49
2,90%
0,66
21:20:00
Garmin Ltd. CH0114405324 180,00
183,00
184,00
1,67%
3,00
17:27:51
Gartner Inc. US3666511072 203,70
197,10
198,40
-3,24%
-6,60
21:20:00
GE Aerospace (ex General Electric) US3696043013 274,50
275,50
274,50
0,36%
1,00
20:33:03
GE HealthCare Technologies US36266G1076 73,06
71,19
71,47
-2,56%
-1,87
21:20:25
Generac Holdings Inc US3687361044 136,50
138,10
139,35
1,17%
1,60
21:19:47
General Dynamics Corp. US3695501086 309,80
316,80
316,90
2,26%
7,00
20:59:37
General Mills Inc. US3703341046 39,25
39,21
39,35
-0,10%
-0,04
18:34:52
General Motors US37045V1008 69,76
69,69
69,82
-0,10%
-0,07
09:38:59
Genuine Parts Co. US3724601055 114,45
116,65
117,35
1,92%
2,20
18:28:52
Gilead Sciences Inc. US3755581036 105,06
104,84
104,98
-0,21%
-0,22
21:20:27
Global Payments Inc. US37940X1028 66,40
64,66
65,04
-2,62%
-1,74
21:20:11
Globe Life Inc US37959E1029 122,00
120,00
121,00
-1,64%
-2,00
21:18:23
Goldman Sachs US38141G1040 793,70
837,70
840,00
5,54%
44,00
18:20:39
Grainger Inc., W.W. US3848021040 897,20
913,00
915,40
1,76%
15,80
21:20:24
Halliburton Co. US4062161017 28,55
27,91
28,22
-2,24%
-0,64
20:45:07
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 295,60
291,20
293,20
-1,49%
-4,40
17:49:09
Hartford Financial Services Group Inc. US4165151048 113,00
112,00
113,00
-0,88%
-1,00
21:17:49
Hasbro Inc. US4180561072 73,13
74,68
75,04
2,12%
1,55
21:20:26
HCA Holdings Inc. US40412C1018 407,90
418,60
417,30
2,62%
10,70
20:42:02
Healthpeak Properties Inc Registered Shs US42250P1030 14,50
15,00
15,10
3,45%
0,50
21:19:02
Henry Schein Inc. US8064071025 65,18
67,06
67,22
2,88%
1,88
21:19:13
Hershey Co US4278661081 171,00
172,22
173,24
0,71%
1,22
19:00:02
Hewlett Packard Enterprise Co. US42824C1099 18,99
19,24
19,09
1,31%
0,25
15:20:13
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 257,10
260,60
260,00
1,36%
3,50
17:18:48
Hologic IncShs US4364401012 64,50
64,50
65,00
0,00%
0,00
21:18:20
Home Depot US4370761029 321,90
326,75
327,40
1,51%
4,85
21:20:00
Honeywell US4385161066 183,26
185,50
185,56
1,22%
2,24
21:00:38
Hormel Foods Corp. US4404521001 20,92
21,05
21,29
0,62%
0,13
09:25:33
Host Hotels & Resorts Inc. US44107P1049 15,60
15,90
16,00
1,92%
0,30
21:18:35
Howmet Aerospace US4432011082 187,45
195,00
193,50
4,03%
7,55
17:18:06
HP Inc (ex Hewlett-Packard) US40434L1052 18,05
17,87
17,90
-0,98%
-0,18
21:06:30
Humana Inc. US4448591028 234,50
244,60
245,50
4,31%
10,10
21:20:23
Huntington BancAkties Inc. US4461501045 15,03
15,38
15,51
2,33%
0,35
21:20:25
Huntington Ingalls Industries Inc. US4464131063 357,90
357,90
362,60
0,00%
0,00
11:16:26
IBM Corp. (International Business Machines) US4592001014 264,40
258,60
258,85
-2,19%
-5,80
21:01:06
IDEX Corp. US45167R1041 163,05
167,55
168,75
2,76%
4,50
21:18:32
IDEXX Laboratories US45168D1046 608,60
612,00
613,40
0,56%
3,40
21:20:24
Illinois Tool Works Inc. US4523081093 221,40
225,20
225,80
1,72%
3,80
21:20:26
Illumina Inc. US4523271090 121,26
125,70
125,98
3,66%
4,44
20:09:36
Incyte Corp. US45337C1027 89,64
90,26
90,56
0,69%
0,62
21:20:32
Ingersoll Rand Inc Registered Shs US45687V1061 73,56
75,12
75,26
2,12%
1,56
21:20:32
Intel Corp. US4581401001 41,87
41,96
42,09
0,21%
0,09
20:37:14
Interactive Brokers Group Inc US45841N1072 60,22
64,44
63,74
7,01%
4,22
19:27:48
IntercontinentalExchange Group Inc US45866F1049 146,72
148,38
148,78
1,13%
1,66
21:20:32
International Flavors & Fragrances Inc. US4595061015 60,14
61,08
61,26
1,56%
0,94
21:19:23
International Paper Co. US4601461035 36,83
37,71
37,75
2,39%
0,88
21:19:15
Intuit Inc. US4612021034 487,00
477,35
476,30
-1,98%
-9,65
21:09:35
Intuitive Surgical Inc US46120E6023 469,25
464,60
464,45
-0,99%
-4,65
21:01:34
Invesco Ltd BMG491BT1088 24,11
25,20
25,28
4,52%
1,09
20:29:33
Invitation Homes Inc Registered Shs US46187W1071 22,40
23,20
23,40
3,57%
0,80
21:19:26
IPG Photonics CorpShs US44980X1090 66,32
68,90
69,32
3,89%
2,58
21:18:26
IQVIA Holdings Inc Registered Shs US46266C1053 207,00
207,30
208,20
0,14%
0,30
21:20:30
Iron Mountain Inc US46284V1017 77,32
80,56
79,98
4,19%
3,24
19:05:06
J. M. Smucker Co. US8326964058 89,50
90,14
90,38
0,72%
0,64
21:18:08
J.B. Hunt Transportation Services Inc. US4456581077 176,05
178,65
179,90
1,48%
2,60
16:46:05
Jack Henry & Associates Inc. (JHA) US4262811015 164,75
163,75
164,35
-0,61%
-1,00
21:20:15
Johnson & Johnson US4781601046 187,92
188,86
188,86
0,50%
0,94
20:35:01
Johnson Controls International PLC IE00BY7QL619 95,51
97,65
97,40
2,24%
2,14
18:42:28
JPMorgan Chase & Co. US46625H1005 264,85
266,25
267,15
0,53%
1,40
15:03:17
KeyCorp US4932671088 17,65
18,18
18,36
2,98%
0,53
21:20:21
Keysight Technologies Inc US49338L1035 180,22
184,60
185,28
2,43%
4,38
21:20:04
Kimberly-Clark Corp. US4943681035 85,30
86,95
86,83
1,93%
1,65
19:11:07
Kimco Realty Corp. US49446R1095 17,60
17,90
18,00
1,70%
0,30
21:18:03
Kinder Morgan Inc (P) US49456B1017 23,70
23,79
23,67
0,40%
0,10
16:07:11
KLA-Tencor Corp. US4824801009 1 218,20
1 340,60
1 339,60
10,05%
122,40
20:42:49
Kraft Heinz Company US5007541064 20,79
20,75
20,92
-0,19%
-0,04
17:30:06
Kroger US5010441013 53,67
53,03
54,01
-1,19%
-0,64
16:07:13
Lam Research Corp. US5128073062 179,24
188,44
188,94
5,13%
9,20
20:36:48
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 36,84
37,11
38,01
0,73%
0,27
12:52:41
Las Vegas Sands Corp. US5178341070 51,69
51,97
52,30
0,54%
0,28
21:19:07
Leggett & Platt Inc. US5246601075 10,58
10,88
10,94
2,79%
0,30
21:20:29
Leidos Holdings Inc US5253271028 162,90
164,80
165,65
1,17%
1,90
21:20:32
Lennar Corp. US5260571048 104,34
105,06
105,52
0,69%
0,72
21:20:33
Linde plc IE000S9YS762 377,00
381,00
379,20
1,06%
4,00
16:58:47
Live Nation Entertainment IncShs US5380341090 125,05
124,85
125,30
-0,16%
-0,20
21:20:31
Lockheed Martin Corp. US5398301094 493,50
497,60
498,05
0,83%
4,10
21:18:57
Loews Corp. US5404241086 88,50
88,50
89,00
0,00%
0,00
21:17:36
Lowe's Companies Inc. US5486611073 234,70
239,10
239,45
1,87%
4,40
21:20:25
Lumen Technologies Inc Registered Shs US5502411037 6,98
7,56
7,57
8,32%
0,58
17:32:54
Lyondellbasell Industries N.V. NL0009434992 44,62
43,94
44,02
-1,52%
-0,68
17:31:28
M&T Bank Corp. US55261F1049 179,45
182,45
183,70
1,67%
3,00
21:20:17
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 155,26
153,40
153,80
-1,20%
-1,86
16:31:31
Marriott Inc. US5719032022 273,20
279,10
279,75
2,16%
5,90
21:20:31
Marsh & McLennan Cos. Inc. US5717481023 157,65
158,00
157,45
0,22%
0,35
17:12:07
Martin Marietta Materials Inc. US5732841060 565,80
551,00
552,40
-2,62%
-14,80
21:20:13
Masco Corp. US5745991068 60,00
61,18
61,52
1,97%
1,18
21:20:30
MasterCard Inc. US57636Q1040 470,90
466,50
465,15
-0,93%
-4,40
19:44:16
McCormick & Co. Inc. US5797802064 58,14
59,06
59,20
1,58%
0,92
21:19:42
McDonald's Corp. US5801351017 263,25
264,80
264,95
0,59%
1,55
21:04:06
McKesson Corp. US58155Q1031 713,60
722,60
725,00
1,26%
9,00
21:20:13
Medtronic PLC IE00BTN1Y115 82,30
84,77
85,37
3,00%
2,47
16:05:58
Merck Co. US58933Y1055 94,80
95,90
96,00
1,16%
1,10
20:34:32
Meta Platforms (ex Facebook) US30303M1027 529,80
534,80
531,50
0,94%
5,00
20:19:54
MetLife Inc. US59156R1086 66,53
66,90
67,19
0,56%
0,37
21:20:24
Mettler-Toledo International Inc. US5926881054 1 270,50
1 287,00
1 293,00
1,30%
16,50
21:20:18
MGM Resorts International US5529531015 29,28
30,33
30,41
3,59%
1,05
21:20:33
Microchip Technology Inc. US5950171042 63,62
64,43
64,77
1,27%
0,81
15:41:20
Micron Technology Inc. US5951121038 284,60
292,45
292,15
2,76%
7,85
21:05:38
Microsoft Corp. US5949181045 395,25
393,95
392,90
-0,33%
-1,30
20:52:56
Mid-America Apartment Communities IncShs US59522J1034 116,75
116,45
116,95
-0,26%
-0,30
21:18:21
Moderna Inc US60770K1079 35,46
34,98
34,70
-1,34%
-0,48
20:58:31
Molina Healthcare US60855R1005 159,50
163,40
167,80
2,45%
3,90
16:55:29
Molson Coors Brewing Company (MCBC) US60871R2094 43,10
43,07
43,77
-0,07%
-0,03
11:14:48
Mondelez US6092071058 48,87
49,49
49,55
1,27%
0,62
20:08:44
Monolithic Power Systems Inc. US6098391054 827,60
870,20
875,60
5,15%
42,60
21:19:06
Monster Beverage Corp US61174X1090 66,60
67,97
67,07
2,06%
1,37
18:49:43
Moody's Corp. US6153691059 459,80
462,10
463,80
0,50%
2,30
21:20:32
Morgan Stanley US6174464486 154,14
164,96
164,96
7,02%
10,82
19:48:48
Motorola Solutions Inc. US6200763075 333,30
339,20
340,50
1,77%
5,90
16:59:34
MSCI US55354G1004 510,20
511,80
511,40
0,31%
1,60
20:47:17
Nasdaq Inc US6311031081 86,33
86,44
86,48
0,13%
0,11
16:07:20
NetApp Inc. US64110D1046 91,59
93,00
94,16
1,54%
1,41
14:23:39
Netflix Inc. US64110L1061 76,25
76,13
75,77
-0,16%
-0,12
20:36:57
Newmont Corporation US6516391066 98,06
98,47
98,60
0,42%
0,41
21:10:25
News Corp (B) US65249B2088 26,20
26,40
26,60
0,76%
0,20
21:19:08
News Corp LLC US65249B1098 23,00
22,80
23,00
-0,87%
-0,20
21:18:49
NextEra Energy Inc US65339F1012 70,27
70,99
70,89
1,02%
0,72
19:22:14
Nike Inc. US6541061031 56,32
55,81
55,86
-0,91%
-0,51
20:50:19
Nisource Inc. US65473P1057 37,00
37,40
37,60
1,08%
0,40
18:42:49
Norfolk Southern Corp. US6558441084 244,00
250,00
252,00
2,46%
6,00
21:20:00
Northern Trust Corp. US6658591044 124,00
126,00
127,00
1,61%
2,00
21:18:34
Northrop Grumman Corp. US6668071029 561,60
563,20
565,20
0,28%
1,60
20:27:17
NortonLifeLock US6687711084 22,40
22,80
22,80
1,79%
0,40
19:14:43
Norwegian Cruise Line Ltd BMG667211046 19,75
19,77
19,85
0,09%
0,02
21:20:30
NOV Inc Registered Shs US62955J1034 15,11
15,44
15,52
2,18%
0,33
21:19:56
NRG Energy Inc. US6293775085 128,30
133,65
136,40
4,17%
5,35
15:35:43
Nucor Corp. US6703461052 146,04
150,98
150,84
3,38%
4,94
17:29:20
NVIDIA Corp. US67066G1040 156,92
161,70
161,68
3,05%
4,78
21:20:07
NVR Inc. US62944T1051 6 550,00
6 450,00
6 700,00
-1,53%
-100,00
21:19:09
NXP Semiconductors N.V. NL0009538784 205,00
208,00
208,00
1,46%
3,00
14:33:52
O Reilly Automotive Inc US67103H1077 81,18
81,00
80,82
-0,22%
-0,18
11:46:23
Occidental Petroleum Corp. US6745991058 38,26
37,13
37,18
-2,95%
-1,13
21:04:13
Old Dominion Freight Line Inc. US6795801009 147,65
151,45
153,05
2,57%
3,80
16:57:45
Omnicom Group Inc. US6819191064 68,38
69,74
69,96
1,99%
1,36
21:19:59
ONEOK Inc (New) US6826801036 65,74
64,12
63,60
-2,46%
-1,62
18:43:12
Oracle Corp. US68389X1054 166,52
164,50
163,78
-1,21%
-2,02
21:07:43
Organon & Company US68622V1061 7,32
7,47
7,50
1,99%
0,15
09:22:38
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 77,18
77,64
77,88
0,60%
0,46
21:20:13
Paccar Inc. US6937181088 102,56
103,94
105,06
1,35%
1,38
16:09:05
Packaging Corp. of America US6951561090 187,60
191,45
192,50
2,05%
3,85
21:20:04
Palantir US69608A1088 152,84
153,00
152,52
0,10%
0,16
21:11:49
Palo Alto Networks Inc US6974351057 164,16
165,84
161,14
1,02%
1,68
17:22:31
Parker Hannifin Corp. US7010941042 805,00
816,60
815,40
1,44%
11,60
17:46:49
Paychex Inc. US7043261079 94,49
95,17
95,31
0,72%
0,68
21:20:12
Paycom Software Inc US70432V1026 132,25
133,65
132,35
1,06%
1,40
11:17:12
PayPal Inc US70450Y1038 49,63
48,85
48,80
-1,58%
-0,79
21:15:45
Pentair PLC IE00BLS09M33 89,20
92,10
92,12
3,25%
2,90
18:34:10
PepsiCo Inc. US7134481081 124,98
126,02
126,08
0,83%
1,04
21:12:03
PerkinElmer Inc. US7140461093 93,84
99,02
98,92
5,52%
5,18
21:19:34
Perrigo Company PLC IE00BGH1M568 12,72
13,07
13,11
2,71%
0,35
21:20:29
Pfizer Inc. US7170811035 22,04
22,27
22,22
1,04%
0,23
20:40:52
Philip Morris Inc. US7181721090 146,06
148,46
148,98
1,64%
2,40
18:14:52
Phillips 66 US7185461040 122,30
121,58
121,34
-0,59%
-0,72
17:00:33
Pinnacle West Capital Corp. US7234841010 79,50
80,00
80,50
0,63%
0,50
21:17:39
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 181,00
185,00
186,00
2,21%
4,00
21:19:54
Pool Corp. US73278L1052 226,90
230,50
231,30
1,59%
3,60
21:20:31
PPG Industries Inc. US6935061076 93,22
94,12
95,16
0,97%
0,90
21:18:59
PPL Corp. US69351T1060 30,56
30,72
30,82
0,51%
0,16
21:19:46
Principal Financial Group Inc. US74251V1026 78,00
78,00
78,50
0,00%
0,00
21:20:21
Procter & Gamble Co. US7427181091 125,84
124,80
124,62
-0,83%
-1,04
20:08:22
Progressive Corp. US7433151039 175,98
175,80
175,38
-0,10%
-0,18
20:45:32
Prologis Inc. US74340W1036 112,94
115,64
114,04
2,39%
2,70
16:50:28
Prudential Financial Inc. US7443201022 100,65
100,40
100,75
-0,25%
-0,25
21:20:16
PTC Inc US69370C1009 142,45
143,35
143,90
0,63%
0,90
21:20:30
Public Service Enterprise Group Inc. US7445731067 68,00
68,00
68,50
0,00%
0,00
21:18:38
Public Storage US74460D1090 246,10
250,10
252,40
1,63%
4,00
19:59:24
PulteGroup Inc US7458671010 112,64
114,02
114,32
1,23%
1,38
21:20:30
Qorvo Inc US74736K1016 69,17
70,99
69,53
2,63%
1,82
10:36:35
QUALCOMM Inc. US7475251036 140,48
138,84
139,06
-1,17%
-1,64
21:15:21
Quanta Services Inc. US74762E1029 380,60
386,90
385,70
1,66%
6,30
20:53:12
Quest Diagnostics Inc. US74834L1008 159,70
163,35
164,05
2,29%
3,65
21:20:27
Ralph Lauren Corp (A) US7512121010 311,15
319,45
319,55
2,67%
8,30
16:07:28
Raymond James Financial Inc. US7547301090 147,00
148,00
149,00
0,68%
1,00
21:18:38
Raytheon Technologies Corp US75513E1010 170,86
172,02
172,00
0,68%
1,16
20:17:14
Realty Income Corp. US7561091049 51,49
52,17
52,26
1,32%
0,68
19:34:32
Regency Centers Corp. US7588491032 60,00
60,00
60,50
0,00%
0,00
21:19:35
Regeneron Pharmaceuticals Inc. US75886F1075 650,00
639,20
641,20
-1,66%
-10,80
20:32:24
Regions Financial Corp. US7591EP1005 24,00
24,40
24,60
1,67%
0,40
21:20:22
Republic Services Inc. US7607591002 179,30
180,70
181,15
0,78%
1,40
21:20:30
ResMed Inc. US7611521078 222,00
224,10
224,70
0,95%
2,10
21:20:32
Robert Half US7703231032 24,20
24,80
25,20
2,48%
0,60
21:19:19
Robinhood US7707001027 102,50
96,61
95,37
-5,75%
-5,89
21:09:24
Rockwell Automation Inc. US7739031091 356,20
367,40
363,00
3,14%
11,20
17:20:52
Rollins IncShs US7757111049 53,06
53,18
53,44
0,23%
0,12
21:20:23
Roper Technolgies Inc. US7766961061 364,20
357,00
357,60
-1,98%
-7,20
21:20:08
Ross Stores Inc. US7782961038 163,30
165,88
167,04
1,58%
2,58
15:50:03
Royal Caribbean Cruises Ltd. LR0008862868 249,55
238,95
239,50
-4,25%
-10,60
21:20:29
S&P Global Inc US78409V1044 468,25
474,80
470,10
1,40%
6,55
17:04:17
Salesforce US79466L3024 205,60
201,00
200,80
-2,24%
-4,60
21:18:43
SBA Communications REIT (A) US78410G1040 164,05
164,80
165,60
0,46%
0,75
21:20:08
Schlumberger N.V. (Ltd.) AN8068571086 40,55
40,25
40,30
-0,74%
-0,30
20:58:20
Seagate Technology IE00BKVD2N49 268,60
282,30
278,40
5,10%
13,70
17:50:08
Sealed Air Corp. US81211K1007 35,60
35,80
36,00
0,56%
0,20
21:17:50
Sempra Energy US8168511090 78,06
78,86
79,18
1,02%
0,80
21:19:41
ServiceNow Inc US81762P1021 115,54
113,30
112,12
-1,94%
-2,24
20:03:50
Sherwin-Williams Co. US8243481061 307,30
306,70
307,45
-0,20%
-0,60
21:20:26
Simon Property Group Inc. US8288061091 158,85
156,30
156,95
-1,61%
-2,55
21:20:29
Skyworks Solutions Inc. US83088M1027 50,72
50,25
50,46
-0,93%
-0,47
21:20:26
Snap-On Inc. US8330341012 309,90
312,30
313,40
0,77%
2,40
21:20:04
Southern Co. US8425871071 76,15
76,29
76,54
0,18%
0,14
07:30:53
Southwest Airlines Co. US8447411088 36,49
36,96
37,12
1,29%
0,47
21:20:24
Stanley Black & Decker Inc US8545021011 70,80
72,38
72,92
2,23%
1,58
17:48:13
Starbucks Corp. US8552441094 78,11
80,54
80,69
3,11%
2,43
17:33:41
State Street Corp. US8574771031 115,46
116,72
117,14
1,09%
1,26
21:19:44
STERIS PLC Registered Shs IE00BFY8C754 226,00
230,00
232,00
1,77%
4,00
21:19:07
Stryker Corp. US8636671013 303,70
310,90
313,20
2,37%
7,20
17:00:47
Super Micro Computer Inc US86800U3023 24,25
25,62
25,28
5,65%
1,37
19:44:36
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 66,57
66,63
66,91
0,09%
0,06
09:30:38
Synopsys Inc. US8716071076 435,20
435,30
435,00
0,02%
0,10
21:17:34
Sysco Corp. US8718291078 65,70
67,61
67,96
2,91%
1,91
21:20:32
T. Rowe Price Group Inc. US74144T1088 88,92
92,52
92,42
4,05%
3,60
17:41:38
Take Two US8740541094 210,00
210,20
209,95
0,10%
0,20
17:21:42
Tapestry US8760301072 113,34
115,14
115,16
1,59%
1,80
17:08:30
Target Corp. US87612E1064 93,98
95,80
96,28
1,94%
1,82
20:40:45
TE Connectivity Ltd. IE000IVNQZ81 202,00
208,00
210,00
2,97%
6,00
21:19:52
Teledyne Technologies Inc. US8793601050 474,10
491,80
490,50
3,73%
17,70
17:18:49
Teradyne Inc. US8807701029 194,30
197,86
198,06
1,83%
3,56
18:00:37
Tesla US88160R1014 376,30
381,80
378,15
1,46%
5,50
19:54:09
Texas Instruments Inc. (TI) US8825081040 163,22
167,30
164,24
2,50%
4,08
14:25:41
Textron Inc. US8832031012 80,46
80,64
80,76
0,22%
0,18
16:12:32
The Cigna Group Registered Shs US1255231003 232,00
238,45
239,15
2,78%
6,45
21:20:24
The Mosaic Co US61945C1036 24,19
23,69
23,80
-2,07%
-0,50
15:41:38
The Trade Desk Inc (A) US88339J1051 31,35
31,01
31,23
-1,10%
-0,35
17:15:11
Thermo Fisher Scientific Inc US8835561023 533,50
540,00
538,80
1,22%
6,50
19:31:50
TJX Cos. Inc. US8725401090 135,64
134,06
134,32
-1,16%
-1,58
21:20:30
T-Mobile US US8725901040 164,32
164,34
164,18
0,01%
0,02
18:46:35
Tractor Supply Co. US8923561067 43,94
43,59
43,73
-0,80%
-0,35
21:19:48
Trane Technologies PLC IE00BK9ZQ967 333,40
329,70
334,80
-1,11%
-3,70
13:14:32
TransDigm Group IncShs US8936411003 1 189,00
1 231,00
1 234,50
3,53%
42,00
21:20:11
Travelers Inc (Travelers Companies) US89417E1091 231,70
232,90
233,20
0,52%
1,20
21:19:52
Trimble Navigation US8962391004 68,22
67,78
68,20
-0,64%
-0,44
21:20:21
Truist Financial Corporation US89832Q1094 42,66
43,30
43,38
1,50%
0,64
21:20:07
Tyler Technologies Inc. US9022521051 385,60
381,00
382,80
-1,19%
-4,60
21:20:12
Tyson Foods Inc. US9024941034 51,93
52,06
52,08
0,25%
0,13
21:20:03
U.S. Bancorp US9029733048 46,19
46,36
46,42
0,38%
0,18
21:19:44
UDR Inc US9026531049 31,41
32,02
32,11
1,94%
0,61
21:19:35
Ulta Beauty Inc Registered Shs US90384S3031 567,80
572,40
575,80
0,81%
4,60
21:20:29
Under Armour Inc When Issued US9043112062 4,69
4,80
4,80
2,32%
0,11
12:23:09
Under Armour Inc. US9043111072 4,93
4,96
4,96
0,57%
0,03
15:11:11
Union Pacific Corp. US9078181081 193,74
196,62
198,64
1,49%
2,88
16:07:42
United Airlines Holdings Inc Registered Shs US9100471096 95,08
99,37
98,91
4,51%
4,29
21:19:52
United Parcel Service Inc. (UPS) US9113121068 91,92
93,21
93,72
1,40%
1,29
16:18:00
United Rentals Inc. US9113631090 783,80
795,20
797,00
1,45%
11,40
21:20:30
UnitedHealth Inc. US91324P1021 287,25
290,35
291,40
1,08%
3,10
19:58:50
Universal Health Services Inc. US9139031002 170,00
175,00
176,00
2,94%
5,00
21:19:40
Unum Group US91529Y1064 67,94
66,64
66,94
-1,91%
-1,30
21:20:25
V.F. Corp. US9182041080 16,57
16,51
16,73
-0,33%
-0,05
14:01:39
Valero Energy Corp. US91913Y1001 160,20
161,80
158,96
1,00%
1,60
13:31:36
Ventas Inc. US92276F1003 65,80
66,14
66,32
0,52%
0,34
21:20:24
VeriSign Inc. US92343E1029 213,90
214,70
215,20
0,37%
0,80
21:20:10
Verisk Analytics Inc (A) US92345Y1064 191,05
192,80
194,00
0,92%
1,75
21:19:39
Verizon Inc. US92343V1044 34,14
33,98
33,98
-0,47%
-0,16
21:16:58
Vertex Pharmaceuticals Inc. US92532F1003 387,90
381,75
376,85
-1,59%
-6,15
17:20:54
Viatris Inc Registered Shs US92556V1061 11,28
11,00
11,09
-2,48%
-0,28
20:42:51
Visa Inc. US92826C8394 282,25
281,55
281,85
-0,25%
-0,70
21:12:11
Vulcan Materials Co. US9291601097 254,00
258,00
260,00
1,57%
4,00
21:19:43
W. R. Berkley Corp. US0844231029 59,60
58,78
59,00
-1,38%
-0,82
21:20:22
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 193,80
195,95
196,75
1,11%
2,15
21:20:30
Walmart US9311421039 103,02
102,88
102,60
-0,14%
-0,14
19:50:31
Walt Disney US2546871060 97,02
97,57
97,74
0,57%
0,55
19:16:17
Waste Management Inc. US94106L1098 186,92
188,44
189,38
0,81%
1,52
20:49:30
Waters Corp. US9418481035 335,00
340,00
341,60
1,49%
5,00
21:19:37
WEC Energy Group Inc US92939U1060 91,40
92,92
93,08
1,66%
1,52
21:20:13
Wells Fargo & Co. US9497461015 76,56
76,77
76,74
0,27%
0,21
15:13:47
Welltower Inc US95040Q1040 160,20
161,80
162,50
1,00%
1,60
21:20:32
West Pharmaceutical Services Inc. US9553061055 234,30
241,10
242,00
2,90%
6,80
21:19:38
Western Digital Corp. US9581021055 183,92
195,00
194,50
6,02%
11,08
20:26:43
Western Union Company US9598021098 8,04
8,06
8,17
0,27%
0,02
18:11:24
Weyerhaeuser Co. US9621661043 22,82
23,07
23,12
1,10%
0,25
19:30:24
Williams Companies Inc. US9694571004 52,37
52,59
52,22
0,42%
0,22
18:46:45
Williams-Sonoma Inc. US9699041011 176,85
180,65
181,45
2,15%
3,80
21:20:28
Willis Towers Watson PLC IE00BDB6Q211 280,00
282,00
284,00
0,71%
2,00
21:18:27
Wynn Resorts Ltd. US9831341071 100,18
100,66
100,98
0,48%
0,48
21:20:30
Xcel Energy Inc. US98389B1008 64,70
65,10
65,29
0,62%
0,40
21:20:31
Xylem Inc. US98419M1009 120,05
123,10
124,20
2,54%
3,05
19:01:22
YUM! Brands Inc. US9884981013 134,80
137,55
138,00
2,04%
2,75
21:19:53
Zebra Technologies Corp. US9892071054 224,80
223,10
223,80
-0,76%
-1,70
21:20:25
Zimmer Biomet US98956P1021 76,42
76,52
76,78
0,13%
0,10
21:19:50
Zoetis Inc (A) US98978V1035 107,80
107,62
108,26
-0,17%
-0,18
18:09:55

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