S&P 500

7 386,46
-19,27
-0,26 %
<
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)

7 386,46
Punkte
Kurszeit
22:02:41
 Vortag*
+/-
-19,27
 %
-0,26 %

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 134,25
136,00
136,95
1,30%
1,75
20:24:39
A.O. Smith Corp. US8318652091 50,06
51,04
51,36
1,96%
0,98
22:02:33
Abbott Laboratories US0028241000 78,86
79,36
79,46
0,63%
0,50
16:21:53
AbbVie Inc US00287Y1091 192,40
193,75
196,05
0,70%
1,35
22:01:47
Accenture plc IE00B4BNMY34 152,00
148,00
151,55
-2,63%
-4,00
18:43:07
Adobe Inc. US00724F1012 213,35
206,50
206,90
-3,21%
-6,85
21:59:05
Advance Auto Parts Inc. US00751Y1064 51,20
51,88
52,12
1,33%
0,68
22:00:27
AES Corp. US00130H1059 12,66
12,65
12,73
-0,08%
-0,01
22:02:33
Aflac Inc US0010551028 99,84
99,98
100,25
0,14%
0,14
22:00:44
Agilent Technologies Inc. US00846U1016 115,60
117,00
117,25
1,21%
1,40
22:00:33
Air Products and Chemicals Inc. US0091581068 240,30
244,70
245,40
1,83%
4,40
22:02:07
Airbnb US0090661010 115,22
116,54
113,96
1,15%
1,32
16:30:24
Akamai Inc. US00971T1016 124,52
115,36
119,48
-7,36%
-9,16
18:21:04
Alaska Air Group Inc. US0116591092 36,54
39,02
39,26
6,79%
2,48
22:00:29
Albemarle Corp. US0126531013 129,35
132,30
132,40
2,28%
2,95
17:18:55
Alexandria Real Estate Equities Inc. US0152711091 43,45
46,07
46,10
6,03%
2,62
21:54:36
Align Technology Inc. US0162551016 145,90
154,20
154,50
5,69%
8,30
22:00:19
Allegion PLC IE00BFRT3W74 110,55
113,30
113,55
2,49%
2,75
22:00:29
Alliant Energy Corp. US0188021085 62,06
62,57
62,82
0,82%
0,51
22:00:21
Allstate Corp. US0200021014 187,15
187,90
188,45
0,40%
0,75
22:00:44
Alphabet A (ex Google) US02079K3059 315,40
314,25
315,90
-0,36%
-1,15
21:49:39
Alphabet C (ex Google) US02079K1079 312,80
314,90
314,20
0,67%
2,10
20:52:57
Altria Inc. US02209S1033 62,22
61,40
62,50
-1,32%
-0,82
16:55:19
Amazon US0231351067 213,00
211,70
211,90
-0,61%
-1,30
21:51:30
AMD (Advanced Micro Devices) Inc. US0079031078 426,70
403,20
412,65
-5,51%
-23,50
21:40:38
Ameren Corp. US0236081024 92,84
93,38
93,74
0,58%
0,54
21:59:04
American Electric Power Co. Inc. US0255371017 108,36
109,90
111,02
1,42%
1,54
22:02:37
American Express Co. US0258161092 270,50
275,80
276,20
1,96%
5,30
21:23:44
American International Group (AIG) Inc. US0268747849 64,14
64,50
64,08
0,56%
0,36
18:15:39
American Tower Corp. US03027X1000 168,85
164,40
167,40
-2,64%
-4,45
22:02:34
American Water Works Co Inc US0304201033 107,70
108,15
108,95
0,42%
0,45
17:47:25
Ameriprise Financial Inc US03076C1062 392,20
391,20
389,20
-0,25%
-1,00
09:10:57
Ametek Inc. US0311001004 195,75
198,80
199,50
1,56%
3,05
22:00:43
Amgen Inc. US0311621009 299,00
300,90
298,95
0,64%
1,90
18:17:38
Amphenol Corp. US0320951017 125,88
133,42
133,58
5,99%
7,54
21:52:33
Analog Devices Inc. US0326541051 350,00
349,00
350,60
-0,29%
-1,00
21:03:58
Aon PLC Registered Shs IE00BLP1HW54 279,20
285,80
286,60
2,36%
6,60
22:02:34
APA Corporation Registered Shs US03743Q1085 32,41
31,09
31,87
-4,07%
-1,32
22:02:33
Apple Inc. US0378331005 261,15
251,95
252,10
-3,52%
-9,20
21:58:06
Applied Materials Inc. US0382221051 427,45
433,70
432,60
1,46%
6,25
22:00:49
AppLovin Corp US03831W1080 487,35
450,80
455,35
-7,50%
-36,55
21:13:37
Archer Daniels Midland Co. (ADM) US0394831020 68,80
69,08
69,48
0,41%
0,28
21:12:58
Arista Networks Inc Registered Shs US0404132054 135,12
131,26
131,82
-2,86%
-3,86
21:12:09
Arthur J. Gallagher & Co. US3635761097 182,35
187,75
188,25
2,96%
5,40
22:00:28
Assurant IncShs US04621X1081 218,40
217,20
217,80
-0,55%
-1,20
22:00:27
AT&T Inc. (AT & T Inc.) US00206R1023 19,79
19,60
19,74
-0,96%
-0,19
08:32:35
Atmos Energy Corp. US0495601058 149,35
144,90
145,30
-2,98%
-4,45
22:02:33
Autodesk Inc. US0527691069 197,52
194,20
194,52
-1,68%
-3,32
20:37:47
Automatic Data Processing Inc. US0530151036 203,25
198,58
200,70
-2,30%
-4,67
13:53:03
AutoZone Inc. US0533321024 2 662,00
2 714,00
2 722,00
1,95%
52,00
22:01:27
AvalonBay Communities Inc. US0534841012 162,40
162,50
162,15
0,06%
0,10
21:06:21
Avery Dennison Corp. US0536111091 132,15
137,10
138,15
3,75%
4,95
22:02:07
Baker Hughes Inc. US05722G1004 56,25
54,95
55,20
-2,31%
-1,30
22:00:17
Ball Corp. US0584981064 45,58
46,87
47,02
2,83%
1,29
21:59:50
Bank of America Corp. US0605051046 46,79
46,74
47,27
-0,10%
-0,05
18:30:04
Bank of New York Mellon US0640581007 124,00
124,00
125,00
0,00%
0,00
21:22:01
Bath & Body Works US0708301041 15,89
15,81
15,96
-0,53%
-0,09
22:02:11
Baxter International Inc. US0718131099 16,63
16,96
17,45
1,95%
0,33
15:55:07
Becton, Dickinson & Co. (BD) US0758871091 130,20
131,60
131,85
1,08%
1,40
21:59:09
Berkshire Hathaway Inc. B US0846707026 422,50
423,45
422,35
0,22%
0,95
18:06:08
Best Buy Co. Inc. US0865161014 64,28
65,00
65,32
1,12%
0,72
22:01:03
Biogen Inc US09062X1037 166,86
172,28
172,80
3,25%
5,42
22:00:40
Bio-Techne Corp US09073M1045 45,52
47,04
47,32
3,34%
1,52
22:00:20
BlackRock Inc Registered Shs US09290D1019 863,00
874,00
880,60
1,27%
11,00
21:50:27
Blackstone US09260D1072 98,78
101,70
104,40
2,96%
2,92
17:24:18
Block (ex Square) US8522341036 60,50
57,40
59,25
-5,12%
-3,10
18:05:27
Boeing Co. US0970231058 186,74
185,84
186,06
-0,48%
-0,90
22:00:15
Booking Holdings US09857L1089 143,55
142,85
143,10
-0,49%
-0,70
19:52:46
Boston Properties Inc. US1011211018 55,60
57,32
57,84
3,09%
1,72
17:47:10
Boston Scientific Corp. US1011371077 42,08
42,90
42,52
1,95%
0,82
15:54:31
Bristol-Myers Squibb Co. US1101221083 49,13
48,72
49,07
-0,82%
-0,41
22:02:33
Broadcom US11135F1012 344,15
337,20
341,00
-2,02%
-6,95
21:50:11
Broadridge Financial Solutions IncShs US11133T1034 131,90
130,60
130,20
-0,99%
-1,30
16:21:08
Brown-Forman Corp. (B) US1156372096 23,03
23,02
23,38
-0,04%
-0,01
15:35:24
C.H. Robinson Worldwide Inc. US12541W2098 162,95
165,85
166,25
1,78%
2,90
22:00:43
Cadence Design Systems Inc. US1273871087 331,00
329,05
343,35
-0,59%
-1,95
18:30:23
Campbell Soup Co. US1344291091 18,68
18,86
19,31
1,00%
0,19
22:02:33
Capital One Financial Corp. US14040H1059 155,45
158,65
159,10
2,06%
3,20
22:00:44
Cardinal Health Inc. US14149Y1082 176,60
183,35
184,65
3,82%
6,75
20:32:57
CarMax Inc. US1431301027 42,47
41,43
41,71
-2,45%
-1,04
22:00:25
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 58,28
60,54
61,86
3,88%
2,26
16:13:03
Carvana Co Registered Shs -A- US1468691027 58,48
60,16
60,49
2,87%
1,68
22:02:33
Casey's General Stores Inc US1475281036 649,40
656,20
663,40
1,05%
6,80
21:59:57
Caterpillar Inc. US1491231015 794,00
791,20
793,40
-0,35%
-2,80
21:15:08
CBOE Holdings Inc US12503M1080 242,60
251,80
251,80
3,79%
9,20
21:38:50
CBRE Group Inc. (A) US12504L1098 114,70
117,80
118,15
2,70%
3,10
22:00:25
CDW Corp (New) US12514G1085 116,80
115,40
115,70
-1,20%
-1,40
22:00:17
Cencora US03073E1055 237,40
241,50
242,00
1,73%
4,10
22:00:46
Centene Corp. US15135B1017 56,54
56,16
57,48
-0,67%
-0,38
08:47:13
CenterPoint Energy Inc. US15189T1079 36,18
36,61
36,86
1,19%
0,43
22:00:44
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 96,88
93,92
95,50
-3,06%
-2,96
22:02:33
Charles River Laboratories International Inc. US1598641074 161,50
164,40
164,90
1,80%
2,90
22:00:26
Charles Schwab US8085131055 75,96
76,42
77,28
0,61%
0,46
22:02:33
Charter Inc (A) (Charter Communications) US16119P1084 114,24
116,34
117,54
1,84%
2,10
19:54:23
Chevron Corp. US1667641005 164,16
161,80
161,98
-1,44%
-2,36
19:59:03
Chipotle Mexican Grill Inc. US1696561059 25,15
25,90
26,25
2,98%
0,75
19:51:18
Chubb Ltd CH0044328745 285,00
281,30
282,00
-1,30%
-3,70
22:00:27
Church & Dwight Co. Inc. US1713401024 82,62
83,78
84,12
1,40%
1,16
22:00:29
Cincinnati Financial Corp. US1720621010 140,55
141,70
142,00
0,82%
1,15
22:00:18
Cintas Corp. US1729081059 152,68
155,70
156,12
1,98%
3,02
22:00:40
Cisco Inc. US17275R1023 109,52
103,22
104,56
-5,75%
-6,30
21:25:09
Citigroup Inc. US1729674242 116,70
115,96
117,06
-0,63%
-0,74
22:02:33
Citizens Financial Group Inc US1746101054 55,30
56,24
56,92
1,70%
0,94
10:17:42
Clorox US1890541097 81,98
84,80
85,54
3,44%
2,82
17:03:30
CME Group Inc (A) US12572Q1058 224,95
223,25
221,80
-0,76%
-1,70
17:22:01
CMS Energy Corp. US1258961002 61,82
62,72
62,96
1,46%
0,90
22:01:32
Coca-Cola Co. US1912161007 68,74
70,44
70,54
2,47%
1,70
21:56:23
Cognizant Corp. US1924461023 46,26
45,39
46,05
-1,89%
-0,88
18:30:20
Coherent Corp. US19247G1076 349,90
306,90
311,30
-12,29%
-43,00
21:51:52
Coinbase US19260Q1076 140,00
134,54
135,10
-3,90%
-5,46
20:54:37
Colgate-Palmolive Co. US1941621039 74,84
76,44
77,28
2,14%
1,60
17:25:13
Comcast Corp. (Class A) US20030N1019 20,83
20,48
20,76
-1,68%
-0,35
22:02:33
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 555,00
1 500,00
1 588,00
-3,54%
-55,00
18:42:24
ConAgra Foods Inc. US2058871029 11,48
11,32
11,48
-1,39%
-0,16
22:02:25
ConocoPhillips US20825C1045 103,90
100,40
101,48
-3,37%
-3,50
20:15:20
Consolidated Edison Inc. US2091151041 90,06
91,18
92,54
1,24%
1,12
22:02:33
Constellation Brands Inc (A) US21036P1084 121,50
121,00
121,50
-0,41%
-0,50
22:00:09
Copart Inc. US2172041061 26,58
27,08
27,21
1,88%
0,50
21:40:18
Corning Inc. US2193501051 162,48
149,36
151,02
-8,07%
-13,12
21:54:22
Corteva Inc Registered Shs When Issued US22052L1044 66,24
64,78
65,12
-2,20%
-1,46
22:02:08
CoStar Group Inc. US22160N1090 28,87
29,34
29,52
1,65%
0,48
22:01:36
Costco Wholesale Corp. US22160K1051 837,40
842,20
842,60
0,57%
4,80
17:21:45
CRH plc IE0001827041 89,28
88,50
89,96
-0,87%
-0,78
09:08:47
Crown Castle Corp US22822V1017 79,50
80,00
80,50
0,63%
0,50
22:01:15
CSX Corp. US1264081035 40,94
40,88
41,13
-0,16%
-0,07
22:00:44
Cummins Inc. US2310211063 582,80
573,40
580,40
-1,61%
-9,40
20:47:55
CVS Health Corp US1266501006 83,98
84,30
84,22
0,38%
0,32
20:26:24
D.R. Horton Inc. US23331A1097 124,50
130,45
131,40
4,78%
5,95
22:02:33
Danaher Corp. US2358511028 160,00
159,20
163,40
-0,50%
-0,80
11:07:35
Darden Restaurants Inc. US2371941053 168,40
173,75
174,15
3,18%
5,35
21:59:49
Datadog Inc Registered Shs -A- US23804L1035 200,50
197,00
197,20
-1,75%
-3,50
21:28:55
DaVita Inc Registered Shs US23918K1088 165,45
171,35
171,85
3,57%
5,90
22:02:33
Deckers Outdoor Corp. US2435371073 95,46
98,06
97,72
2,72%
2,60
15:40:07
Deere & Co. (John Deere) US2441991054 506,20
497,50
501,20
-1,72%
-8,70
19:45:17
Dell Technologies US24703L2025 346,40
324,65
330,65
-6,28%
-21,75
21:34:27
Delta Air Lines Inc. US2473617023 68,20
68,46
70,50
0,38%
0,26
12:12:59
DENTSPLY SIRONA Inc US24906P1093 8,86
9,05
9,13
2,14%
0,19
22:00:20
Devon Energy Corp. US25179M1036 39,00
37,88
38,22
-2,87%
-1,12
19:58:46
DexCom Inc. US2521311074 67,80
68,00
67,80
0,29%
0,20
21:24:28
Diamondback Energy Inc US25278X1090 171,30
165,72
168,86
-3,26%
-5,58
22:02:33
Digital Realty Trust Inc. US2538681030 157,60
160,00
160,50
1,52%
2,40
22:02:07
Dollar General Corporation US2566771059 91,58
94,44
95,00
3,12%
2,86
22:00:43
Dollar Tree Inc US2567461080 93,19
96,94
97,40
4,02%
3,75
22:00:40
Dominion Energy Inc. US25746U1097 56,76
57,34
57,58
1,02%
0,58
22:02:33
Domino's Pizza Inc. US25754A2015 274,00
271,00
276,00
-1,09%
-3,00
22:02:03
DoorDash US25809K1051 135,20
135,16
135,02
-0,03%
-0,04
21:24:57
Dover Corp. US2600031080 187,25
190,45
191,25
1,71%
3,20
22:02:33
Dow Inc US2605571031 29,32
28,19
28,88
-3,85%
-1,13
18:35:36
DTE Energy Co. US2333311072 123,85
126,20
126,50
1,90%
2,35
22:01:43
Duke Energy Corp US26441C2044 107,00
105,60
107,40
-1,31%
-1,40
16:02:13
DuPont de Nemours US26614N1028 40,13
40,57
40,91
1,10%
0,44
22:02:30
DXC Technology US23355L1061 7,64
7,60
7,67
-0,46%
-0,04
22:02:33
Eastman Chemical Company US2774321002 62,10
62,88
63,34
1,26%
0,78
22:02:34
Eaton Corporation Public Limited Company IE00B8KQN827 352,50
341,50
349,00
-3,12%
-11,00
17:37:40
eBay Inc. US2786421030 93,50
94,00
94,31
0,53%
0,50
21:57:57
EchoStar Corp (A) US2787681061 101,44
100,50
101,36
-0,93%
-0,94
20:56:43
Ecolab Inc. US2788651006 221,90
228,00
229,40
2,75%
6,10
22:01:51
Edison International US2810201077 61,34
61,58
61,94
0,39%
0,24
22:01:55
Edwards Lifesciences Corp. US28176E1082 74,16
75,54
76,66
1,86%
1,38
22:02:33
Electronic Arts Inc. US2855121099 176,00
175,00
175,50
-0,57%
-1,00
22:02:21
Elevance Health Inc Registered Shs US0367521038 360,10
367,10
367,80
1,94%
7,00
21:59:10
Eli Lilly US5324571083 1 000,20
993,70
992,00
-0,65%
-6,50
19:54:16
EMCOR Group Inc. US29084Q1004 702,20
706,60
718,20
0,63%
4,40
16:51:56
Emerson Electric Co. US2910111044 120,35
123,20
123,80
2,37%
2,85
22:02:33
Entergy Corp. US29364G1031 93,18
94,78
95,18
1,72%
1,60
22:02:03
EOG Resources Inc. US26875P1012 121,80
118,75
119,05
-2,50%
-3,05
22:01:45
Equifax Inc. US2944291051 144,50
145,90
146,30
0,97%
1,40
22:02:09
Equinix Inc US29444U7000 912,00
914,20
932,60
0,24%
2,20
22:02:33
Equity Residential US29476L1070 57,92
58,56
58,88
1,10%
0,64
22:02:33
Erie Indemnity Co. US29530P1021 193,00
197,00
198,00
2,07%
4,00
22:00:30
Essex Property Trust US2971781057 244,20
246,00
246,80
0,74%
1,80
22:02:33
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,62
76,30
75,66
5,07%
3,68
21:01:16
Everest Reinsurance Group Ltd. BMG3223R1088 283,60
286,80
288,20
1,13%
3,20
22:02:33
Evergy Inc Registered Shs US30034W1062 70,50
71,00
71,50
0,71%
0,50
22:02:08
Eversource Energy US30040W1080 59,00
59,50
60,00
0,85%
0,50
22:01:03
Exelon Corp. US30161N1019 38,47
39,14
39,38
1,74%
0,67
22:00:44
Expand Energy US1651677353 78,25
76,84
76,99
-1,80%
-1,41
21:59:59
Expedia Inc. US30212P3038 197,52
200,05
200,65
1,28%
2,53
22:00:16
Expeditors International of Washington Inc. US3021301094 142,05
143,35
144,10
0,92%
1,30
22:02:11
Extra Space Storage Inc. US30225T1025 124,40
128,05
128,65
2,93%
3,65
22:01:51
ExxonMobil Corp. (Exxon Mobil) US30231G1022 133,02
128,92
129,20
-3,08%
-4,10
19:58:36
F5 Networks Inc. US3156161024 343,30
342,10
342,70
-0,35%
-1,20
22:00:44
Fastenal Co. US3119001044 39,74
39,99
40,85
0,63%
0,25
22:02:33
FedEx Corp. US31428X1063 285,50
285,40
287,50
-0,04%
-0,10
12:53:06
Fidelity National Information Services IncShs US31620M1062 34,25
34,50
34,75
0,73%
0,25
22:00:43
Fifth Third Bancorp US3167731005 44,54
45,49
45,76
2,12%
0,95
22:00:18
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,25
39,62
39,96
0,94%
0,37
22:02:03
Fiserv Inc. US3377381088 45,80
46,85
46,95
2,29%
1,05
21:53:18
Ford Motor Co. US3453708600 13,06
12,84
12,98
-1,65%
-0,22
21:27:20
Fortinet Inc US34959E1091 125,44
119,14
120,14
-5,02%
-6,30
21:11:14
Fortive Corp When Issued US34959J1088 52,64
54,24
54,58
3,04%
1,60
22:01:57
Fortune Brands Home & Security Inc. US34964C1062 34,20
35,40
35,80
3,51%
1,20
22:01:47
Fox Corp (ex 21st Century Fox) US35137L1052 58,36
59,06
59,34
1,20%
0,70
22:00:43
Fox Corp B US35137L2043 52,00
52,50
53,00
0,96%
0,50
22:02:03
Franklin Resources Inc. US3546131018 26,73
27,46
27,63
2,73%
0,73
22:00:44
Freeport-McMoRan Inc US35671D8570 56,24
55,53
55,90
-1,26%
-0,71
21:10:20
Gap Inc. US3647601083 18,40
18,71
18,83
1,68%
0,31
22:02:03
Garmin Ltd. CH0114405324 205,20
205,70
206,40
0,24%
0,50
22:00:25
Gartner Inc. US3666511072 138,90
136,15
136,65
-1,98%
-2,75
21:52:02
GE Aerospace (ex General Electric) US3696043013 279,45
285,95
286,80
2,33%
6,50
21:25:13
GE HealthCare Technologies US36266G1076 56,26
56,66
57,34
0,71%
0,40
16:20:03
Generac Holdings Inc US3687361044 229,60
225,90
226,30
-1,61%
-3,70
22:00:29
General Dynamics Corp. US3695501086 295,30
299,50
300,30
1,42%
4,20
22:01:57
General Mills Inc. US3703341046 28,79
29,06
29,27
0,94%
0,27
20:11:29
General Motors US37045V1008 72,53
72,19
72,95
-0,47%
-0,34
22:00:57
Genuine Parts Co. US3724601055 84,68
85,88
86,32
1,42%
1,20
22:00:42
Gilead Sciences Inc. US3755581036 112,54
108,98
108,86
-3,16%
-3,56
15:31:53
Global Payments Inc. US37940X1028 55,80
55,40
55,80
-0,72%
-0,40
17:20:41
Globe Life Inc US37959E1029 136,10
137,60
138,00
1,10%
1,50
22:02:03
Goldman Sachs US38141G1040 915,60
871,40
900,40
-4,83%
-44,20
18:40:10
Grainger Inc., W.W. US3848021040 1 130,00
1 150,00
1 152,00
1,77%
20,00
22:00:46
Halliburton Co. US4062161017 35,07
34,11
34,53
-2,74%
-0,96
19:12:05
Hartford Financial Services Group Inc. US4165151048 110,55
111,60
111,90
0,95%
1,05
22:00:42
Hasbro Inc. US4180561072 71,80
72,84
73,22
1,45%
1,04
22:00:42
HCA Holdings Inc. US40412C1018 313,00
321,20
324,30
2,62%
8,20
19:14:17
Healthpeak Properties Inc Registered Shs US42250P1030 17,06
17,85
17,85
4,63%
0,79
20:42:09
Henry Schein Inc. US8064071025 67,50
69,00
69,50
2,22%
1,50
22:02:35
Hershey Co US4278661081 156,40
151,95
152,55
-2,85%
-4,45
22:00:42
Hewlett Packard Enterprise Co. US42824C1099 43,23
41,61
41,88
-3,75%
-1,62
21:57:43
Hilton Worldwide Holdings Inc US43300A2033 295,10
296,40
297,20
0,44%
1,30
22:00:42
Home Depot US4370761029 269,60
279,25
278,75
3,58%
9,65
20:57:54
Honeywell US4385161066 184,08
184,00
190,58
-0,04%
-0,08
11:42:17
Hormel Foods Corp. US4404521001 20,76
20,85
20,85
0,43%
0,09
18:58:01
Host Hotels & Resorts Inc. US44107P1049 21,15
21,20
21,24
0,24%
0,05
22:00:18
Howmet Aerospace US4432011082 213,90
217,30
222,80
1,59%
3,40
16:42:29
HP Inc (ex Hewlett-Packard) US40434L1052 22,06
21,12
21,61
-4,26%
-0,94
19:16:46
Humana Inc. US4448591028 306,00
310,00
316,00
1,31%
4,00
17:55:36
Huntington Bancshares Inc. US4461501045 14,22
14,53
14,63
2,18%
0,31
22:00:42
Huntington Ingalls Industries Inc. US4464131063 253,20
257,10
257,60
1,54%
3,90
22:00:30
IBM Corp. (International Business Machines) US4592001014 242,00
239,15
241,60
-1,18%
-2,85
19:18:56
IDEX Corp. US45167R1041 190,00
192,20
192,60
1,16%
2,20
22:00:29
IDEXX Laboratories US45168D1046 486,10
501,40
502,40
3,15%
15,30
22:00:19
Illinois Tool Works Inc. US4523081093 218,40
222,00
222,60
1,65%
3,60
22:00:44
Illumina Inc. US4523271090 136,76
134,78
138,84
-1,45%
-1,98
18:16:45
Incyte Corp. US45337C1027 87,08
89,22
89,70
2,46%
2,14
22:00:17
Ingersoll Rand Inc Registered Shs US45687V1061 62,70
63,88
64,18
1,88%
1,18
22:00:28
Intel Corp. US4581401001 95,69
93,44
93,72
-2,35%
-2,25
22:02:37
Interactive Brokers Group Inc US45841N1072 76,09
74,50
75,37
-2,09%
-1,59
20:54:29
IntercontinentalExchange Group Inc US45866F1049 119,60
122,45
122,70
2,38%
2,85
20:10:00
International Flavors & Fragrances Inc. US4595061015 62,84
65,52
65,80
4,26%
2,68
22:00:42
International Paper Co. US4601461035 28,60
29,40
29,60
2,80%
0,80
22:02:11
Intuit Inc. US4612021034 265,00
253,75
255,35
-4,25%
-11,25
19:40:33
Intuitive Surgical Inc US46120E6023 364,70
368,85
369,70
1,14%
4,15
17:41:18
Invesco Ltd BMG491BT1088 23,82
24,10
24,26
1,18%
0,28
22:00:26
Invitation Homes Inc Registered Shs US46187W1071 25,40
25,80
26,00
1,57%
0,40
22:00:00
IPG Photonics CorpShs US44980X1090 96,80
92,02
92,40
-4,94%
-4,78
22:00:18
IQVIA Holdings Inc Registered Shs US46266C1053 159,10
161,00
161,35
1,19%
1,90
22:01:06
Iron Mountain Inc US46284V1017 107,00
109,00
109,20
1,87%
2,00
22:00:28
J. M. Smucker Co. US8326964058 88,08
98,80
97,14
12,17%
10,72
17:02:23
J.B. Hunt Transportation Services Inc. US4456581077 247,50
244,40
249,20
-1,25%
-3,10
17:23:31
Jack Henry & Associates Inc. (JHA) US4262811015 109,45
110,15
110,55
0,64%
0,70
22:00:16
Johnson & Johnson US4781601046 201,00
204,00
206,20
1,49%
3,00
22:00:27
Johnson Controls International PLC IE00BY7QL619 124,75
127,90
128,20
2,53%
3,15
09:02:00
JPMorgan Chase & Co. US46625H1005 270,50
270,40
271,90
-0,04%
-0,10
18:33:59
KeyCorp US4932671088 18,65
19,09
19,20
2,33%
0,44
22:00:46
Keysight Technologies Inc US49338L1035 287,55
279,35
287,45
-2,85%
-8,20
17:57:02
Kimberly-Clark Corp. US4943681035 85,27
86,68
87,26
1,65%
1,41
21:11:25
Kimco Realty Corp. US49446R1095 20,80
21,40
22,00
2,88%
0,60
22:01:23
Kinder Morgan Inc (P) US49456B1017 27,17
26,89
27,57
-1,03%
-0,28
22:02:33
KLA-Tencor Corp. US4824801009 1 845,40
1 735,60
1 860,60
-5,95%
-109,80
18:56:22
Kraft Heinz Company US5007541064 20,21
20,24
20,31
0,12%
0,03
14:14:28
Kroger US5010441013 54,52
54,60
55,51
0,15%
0,08
21:37:11
L3Harris Technologies US5024311095 260,70
262,30
266,90
0,61%
1,60
18:21:33
Lam Research Corp. US5128073062 285,35
283,00
288,00
-0,82%
-2,35
21:59:43
Las Vegas Sands Corp. US5178341070 43,43
44,80
44,90
3,15%
1,37
16:31:53
Leggett & Platt Inc. US5246601075 8,64
9,04
9,12
4,72%
0,41
22:00:28
Leidos Holdings Inc US5253271028 106,80
106,70
106,95
-0,09%
-0,10
22:00:30
Lennar Corp. US5260571048 77,26
80,98
80,34
4,81%
3,72
16:16:19
Linde plc IE000S9YS762 437,00
447,20
447,40
2,33%
10,20
21:55:05
Live Nation Entertainment IncShs US5380341090 138,20
140,35
140,70
1,56%
2,15
22:02:18
Lockheed Martin Corp. US5398301094 448,60
452,80
460,10
0,94%
4,20
16:01:16
Loews Corp. US5404241086 91,70
92,46
92,88
0,83%
0,76
22:00:24
Lowe's Companies Inc. US5486611073 181,25
184,75
188,65
1,93%
3,50
22:02:33
Lumen Technologies Inc Registered Shs US5502411037 7,91
7,65
7,37
-3,29%
-0,26
16:09:42
Lumentum Holdings Inc US55024U1097 771,70
707,10
718,20
-8,37%
-64,60
21:13:53
Lyondellbasell Industries N.V. NL0009434992 56,52
54,98
55,56
-2,72%
-1,54
22:00:28
M&T Bank Corp. US55261F1049 192,85
195,00
195,40
1,11%
2,15
22:00:46
Marathon Petroleum Corporation US56585A1025 230,60
224,00
223,90
-2,86%
-6,60
17:06:06
Marriott Inc. US5719032022 338,05
340,70
341,60
0,78%
2,65
22:00:42
Marsh & McLennan Cos. Inc. US5717481023 138,55
143,15
143,65
3,32%
4,60
22:00:42
Martin Marietta Materials Inc. US5732841060 480,00
495,40
496,80
3,21%
15,40
22:00:24
Masco Corp. US5745991068 59,50
62,50
63,00
5,04%
3,00
22:02:41
MasterCard Inc. US57636Q1040 420,40
428,30
430,10
1,88%
7,90
21:17:39
McCormick & Co. Inc. US5797802064 41,34
41,41
42,24
0,17%
0,07
10:36:19
McDonald's Corp. US5801351017 241,30
246,50
245,40
2,15%
5,20
18:13:57
McKesson Corp. US58155Q1031 666,00
678,60
680,00
1,89%
12,60
22:00:28
Medtronic PLC IE00BTN1Y115 69,60
71,28
71,24
2,41%
1,68
19:53:46
Merck Co. US58933Y1055 102,86
103,34
103,78
0,47%
0,48
09:02:14
Meta Platforms (ex Facebook) US30303M1027 509,90
510,60
507,40
0,14%
0,70
20:47:11
MetLife Inc. US59156R1086 72,92
73,98
74,30
1,45%
1,06
22:00:42
Mettler-Toledo International Inc. US5926881054 986,50
1 007,00
1 009,00
2,08%
20,50
22:00:46
MGM Resorts International US5529531015 40,36
40,68
40,92
0,79%
0,32
22:00:46
Microchip Technology Inc. US5950171042 77,87
77,01
79,27
-1,10%
-0,86
19:39:40
Micron Technology Inc. US5951121038 820,70
809,70
809,70
-1,34%
-11,00
22:02:27
Microsoft Corp. US5949181045 356,65
349,60
350,10
-1,98%
-7,05
21:59:36
Mid-America Apartment Communities IncShs US59522J1034 118,80
120,20
120,55
1,18%
1,40
22:00:25
Moderna Inc US60770K1079 41,17
39,77
41,52
-3,41%
-1,41
18:59:32
Molson Coors Brewing Company (MCBC) US60871R2094 33,80
34,99
35,21
3,52%
1,19
22:00:42
Mondelez US6092071058 53,63
54,40
54,65
1,44%
0,77
22:00:42
Monolithic Power Systems Inc. US6098391054 1 324,50
1 249,50
1 327,00
-5,66%
-75,00
18:16:07
Monster Beverage Corp US61174X1090 77,14
78,00
78,94
1,11%
0,86
21:55:12
Moody's Corp. US6153691059 384,00
388,00
391,00
1,04%
4,00
19:43:47
Morgan Stanley US6174464486 184,05
181,85
182,20
-1,20%
-2,20
22:00:27
Motorola Solutions Inc. US6200763075 355,30
358,10
358,80
0,79%
2,80
22:00:46
MSCI US55354G1004 524,80
520,40
526,00
-0,84%
-4,40
19:16:50
Nasdaq Inc US6311031081 75,00
75,50
76,00
0,67%
0,50
20:11:11
NetApp Inc. US64110D1046 145,62
147,68
143,18
1,41%
2,06
13:34:25
Netflix Inc. US64110L1061 70,75
70,73
70,75
-0,03%
-0,02
20:56:03
Newmont Corporation US6516391066 86,44
83,82
86,18
-3,03%
-2,62
19:26:05
News Corp (B) US65249B2088 26,80
26,80
27,00
0,00%
0,00
22:00:08
News Corp LLC US65249B1098 23,20
23,40
24,20
0,86%
0,20
22:00:18
NextEra Energy Inc US65339F1012 72,86
73,08
73,77
0,30%
0,22
20:32:49
Nike Inc. US6541061031 37,70
38,76
38,74
2,81%
1,06
22:01:29
Nisource Inc. US65473P1057 39,92
40,13
40,22
0,53%
0,21
09:03:01
Norfolk Southern Corp. US6558441084 268,50
270,30
270,80
0,67%
1,80
22:00:46
Northern Trust Corp. US6658591044 146,85
147,60
147,90
0,51%
0,75
22:02:17
Northrop Grumman Corp. US6668071029 472,70
467,90
475,80
-1,02%
-4,80
15:39:03
NortonLifeLock US6687711084 22,36
21,58
21,71
-3,49%
-0,78
22:00:48
Norwegian Cruise Line Ltd BMG667211046 16,47
16,61
16,56
0,85%
0,14
16:39:58
NOV Inc Registered Shs US62955J1034 18,10
18,00
18,20
-0,55%
-0,10
22:00:03
NRG Energy Inc. US6293775085 111,05
112,35
112,70
1,17%
1,30
22:00:43
Nucor Corp. US6703461052 220,00
219,70
220,10
-0,14%
-0,30
22:00:29
NVIDIA Corp. US67066G1040 180,60
180,02
180,40
-0,32%
-0,58
21:59:02
NVR Inc. US62944T1051 5 365,00
5 425,00
5 560,00
1,12%
60,00
15:52:44
NXP Semiconductors N.V. NL0009538784 263,50
242,85
257,40
-7,84%
-20,65
18:38:24
O Reilly Automotive Inc US67103H1077 77,04
77,38
78,55
0,44%
0,34
22:02:33
Occidental Petroleum Corp. US6745991058 50,07
48,79
49,01
-2,56%
-1,28
19:58:23
Old Dominion Freight Line Inc. US6795801009 215,25
216,00
215,95
0,35%
0,75
21:04:13
Omnicom Group Inc. US6819191064 65,04
65,40
65,56
0,55%
0,36
21:59:02
ONEOK Inc (New) US6826801036 76,52
75,00
76,22
-1,99%
-1,52
16:52:09
Oracle Corp. US68389X1054 183,74
177,96
179,06
-3,15%
-5,78
21:58:27
Organon & Company US68622V1061 11,58
11,57
11,65
-0,13%
-0,02
22:02:33
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,26
61,20
61,88
1,56%
0,94
19:16:05
Paccar Inc. US6937181088 103,00
103,64
103,94
0,62%
0,64
22:00:42
Packaging Corp. of America US6951561090 190,10
196,70
197,35
3,47%
6,60
22:02:04
Palantir US69608A1088 118,38
114,04
114,64
-3,67%
-4,34
21:40:55
Palo Alto Networks Inc US6974351057 231,45
224,30
227,10
-3,09%
-7,15
21:30:02
Parker Hannifin Corp. US7010941042 781,00
783,20
784,80
0,28%
2,20
22:00:46
Paychex Inc. US7043261079 87,99
85,84
87,11
-2,44%
-2,15
19:18:22
PayPal Inc US70450Y1038 35,81
35,78
36,00
-0,08%
-0,03
21:35:27
Pentair PLC IE00BLS09M33 62,94
64,48
64,78
2,45%
1,54
22:00:43
PepsiCo Inc. US7134481081 122,08
123,50
124,22
1,16%
1,42
21:46:34
PerkinElmer Inc. US7140461093 86,80
90,02
90,48
3,71%
3,22
22:00:26
Perrigo Company PLC IE00BGH1M568 9,75
9,61
9,67
-1,42%
-0,14
22:00:28
Pfizer Inc. US7170811035 22,31
22,37
22,32
0,27%
0,06
20:10:09
Philip Morris Inc. US7181721090 152,08
154,20
154,50
1,39%
2,12
22:00:27
Phillips 66 US7185461040 157,75
154,90
155,75
-1,81%
-2,85
22:02:05
Pinnacle West Capital Corp. US7234841010 87,66
88,76
89,12
1,25%
1,10
22:00:46
PNC Financial Services Group Inc. US6934751057 196,00
200,00
202,00
2,04%
4,00
22:02:06
Pool Corp. US73278L1052 156,65
166,50
167,10
6,29%
9,85
22:00:43
PPG Industries Inc. US6935061076 97,68
100,55
101,05
2,94%
2,87
22:00:44
PPL Corp. US69351T1060 30,32
30,87
30,97
1,81%
0,55
21:59:06
Principal Financial Group Inc. US74251V1026 92,50
92,00
92,50
-0,54%
-0,50
22:01:11
Procter & Gamble Co. US7427181091 126,36
128,44
129,24
1,65%
2,08
21:57:02
Progressive Corp. US7433151039 174,45
172,95
173,30
-0,86%
-1,50
22:00:28
Prologis Inc. US74340W1036 123,70
128,10
127,95
3,56%
4,40
21:52:51
Prudential Financial Inc. US7443201022 89,76
89,64
90,04
-0,13%
-0,12
22:00:43
PTC Inc US69370C1009 118,00
118,00
119,00
0,00%
0,00
22:00:58
Public Service Enterprise Group Inc. US7445731067 66,78
67,38
68,74
0,90%
0,60
21:58:41
Public Storage US74460D1090 265,00
269,40
279,50
1,66%
4,40
14:57:14
PulteGroup Inc US7458671010 101,95
106,30
106,50
4,27%
4,35
22:00:28
Qorvo Inc US74736K1016 86,37
83,63
85,00
-3,17%
-2,74
21:13:39
QUALCOMM Inc. US7475251036 200,55
174,60
177,82
-12,94%
-25,95
21:28:37
Quanta Services Inc. US74762E1029 595,00
595,60
601,20
0,10%
0,60
21:23:02
Quest Diagnostics Inc. US74834L1008 170,85
176,85
177,25
3,51%
6,00
22:02:39
Ralph Lauren Corp (A) US7512121010 323,00
340,80
338,90
5,51%
17,80
21:06:26
Raymond James Financial Inc. US7547301090 130,10
130,90
131,15
0,61%
0,80
22:00:47
Raytheon Technologies Corp US75513E1010 154,25
157,40
158,30
2,04%
3,15
21:27:44
Realty Income Corp. US7561091049 52,10
53,05
53,15
1,82%
0,95
19:12:18
Regency Centers Corp. US7588491032 67,00
68,50
69,00
2,24%
1,50
21:59:52
Regeneron Pharmaceuticals Inc. US75886F1075 530,70
536,20
534,30
1,04%
5,50
15:51:36
Regions Financial Corp. US7591EP1005 24,63
24,26
24,84
-1,50%
-0,37
22:00:46
Republic Services Inc. US7607591002 177,55
181,65
182,00
2,31%
4,10
22:00:28
ResMed Inc. US7611521078 170,00
170,20
170,55
0,12%
0,20
22:00:28
Robert Half US7703231032 26,76
26,53
26,69
-0,86%
-0,23
22:00:28
Robinhood US7707001027 73,44
72,60
72,64
-1,14%
-0,84
21:58:33
Rockwell Automation Inc. US7739031091 390,70
396,10
398,90
1,38%
5,40
21:22:41
Rollins IncShs US7757111049 40,77
41,18
41,33
1,01%
0,41
17:57:30
Roper Technolgies Inc. US7766961061 284,90
290,40
290,90
1,93%
5,50
22:00:18
Ross Stores Inc. US7782961038 197,50
199,04
199,02
0,78%
1,54
21:55:31
Royal Caribbean Cruises Ltd. LR0008862868 235,50
242,30
244,80
2,89%
6,80
22:02:27
S&P Global Inc US78409V1044 366,00
365,70
368,20
-0,08%
-0,30
19:17:35
Salesforce US79466L3024 158,92
151,14
152,40
-4,90%
-7,78
21:24:33
Sandisk Corp US80004C2008 1 420,00
1 430,00
1 430,00
0,70%
10,00
19:51:43
SBA Communications REIT (A) US78410G1040 177,00
177,00
178,00
0,00%
0,00
22:02:33
Schlumberger N.V. (Ltd.) AN8068571086 49,45
47,82
48,57
-3,30%
-1,63
19:22:20
Seagate Technology IE00BKVD2N49 762,00
736,00
736,00
-3,41%
-26,00
21:37:50
Sempra Energy US8168511090 77,92
78,54
78,90
0,80%
0,62
22:00:44
ServiceNow Inc US81762P1021 98,64
92,64
92,92
-6,08%
-6,00
21:59:26
Sherwin-Williams Co. US8243481061 258,50
268,80
269,60
3,98%
10,30
22:00:42
Simon Property Group Inc. US8288061091 179,60
183,00
183,60
1,89%
3,40
21:59:07
Skyworks Solutions Inc. US83088M1027 65,18
63,75
64,39
-2,19%
-1,43
21:59:22
Snap-On Inc. US8330341012 329,80
335,20
336,00
1,64%
5,40
22:00:46
Southern Co. US8425871071 79,00
80,18
81,10
1,49%
1,18
22:02:33
Southwest Airlines Co. US8447411088 35,60
37,21
37,70
4,52%
1,61
22:02:37
Stanley Black & Decker Inc US8545021011 67,88
69,36
69,68
2,18%
1,48
22:00:44
Starbucks Corp. US8552441094 82,07
85,01
84,93
3,58%
2,94
17:00:03
State Street Corp. US8574771031 140,15
140,70
141,65
0,39%
0,55
21:21:00
STERIS PLC Registered Shs IE00BFY8C754 181,90
182,50
186,20
0,33%
0,60
21:59:59
Stryker Corp. US8636671013 262,20
269,20
272,70
2,67%
7,00
18:03:51
Super Micro Computer Inc US86800U3023 37,90
35,08
35,26
-7,44%
-2,82
21:56:58
Synchrony Financial US87165B1035 61,00
62,52
62,84
2,49%
1,52
22:00:29
Synopsys Inc. US8716071076 410,00
420,00
404,00
2,44%
10,00
15:47:35
Sysco Corp. US8718291078 66,20
66,98
67,42
1,18%
0,78
22:00:44
T. Rowe Price Group Inc. US74144T1088 91,97
91,56
91,99
-0,45%
-0,41
22:00:40
Take Two US8740541094 182,80
180,70
184,10
-1,15%
-2,10
18:20:27
Tapestry US8760301072 121,95
125,80
126,25
3,16%
3,85
22:00:44
Target Corp. US87612E1064 106,40
109,60
109,80
3,01%
3,20
22:00:27
TE Connectivity Ltd. IE000IVNQZ81 184,00
182,00
183,00
-1,09%
-2,00
22:02:23
Teledyne Technologies Inc. US8793601050 531,00
534,50
537,50
0,66%
3,50
12:50:40
Teradyne Inc. US8807701029 326,85
312,00
320,40
-4,54%
-14,85
20:47:14
Tesla US88160R1014 354,20
343,00
343,75
-3,16%
-11,20
21:29:15
Texas Instruments Inc. (TI) US8825081040 251,95
247,20
250,30
-1,89%
-4,75
21:41:38
Texas Pacific Land Corp Registered Shs US88262P1021 343,40
341,60
331,00
-0,52%
-1,80
08:15:38
Textron Inc. US8832031012 78,76
80,52
80,88
2,23%
1,76
22:02:35
The Cigna Group Registered Shs US1255231003 250,70
252,80
255,90
0,84%
2,10
18:55:17
The Mosaic Co US61945C1036 18,89
18,41
18,55
-2,54%
-0,48
21:21:26
The Trade Desk Inc (A) US88339J1051 16,95
16,65
17,28
-1,77%
-0,30
17:59:30
Thermo Fisher Scientific Inc US8835561023 410,10
423,30
428,50
3,22%
13,20
19:57:30
TJX Cos. Inc. US8725401090 137,50
142,50
142,50
3,64%
5,00
21:23:10
T-Mobile US US8725901040 153,50
155,26
155,70
1,15%
1,76
22:00:42
Tractor Supply Co. US8923561067 25,99
26,36
26,24
1,42%
0,37
10:53:09
Trane Technologies PLC IE00BK9ZQ967 396,80
406,70
408,10
2,49%
9,90
22:00:28
TransDigm Group IncShs US8936411003 1 051,00
1 087,00
1 091,00
3,43%
36,00
21:54:38
Travelers Inc (Travelers Companies) US89417E1091 259,10
259,80
260,20
0,27%
0,70
21:59:10
Trimble Navigation US8962391004 45,93
45,77
46,05
-0,35%
-0,16
22:02:02
Truist Financial Corporation US89832Q1094 42,22
42,68
42,94
1,08%
0,46
22:00:40
Tyler Technologies Inc. US9022521051 262,80
266,60
267,60
1,45%
3,80
22:01:52
Tyson Foods Inc. US9024941034 50,20
49,21
48,98
-1,97%
-0,99
17:07:29
U.S. Bancorp US9029733048 48,31
47,71
49,03
-1,24%
-0,60
13:00:20
Uber US90353T1007 60,77
60,40
61,03
-0,61%
-0,37
18:44:17
UDR Inc US9026531049 33,38
33,97
34,18
1,77%
0,59
22:00:43
Ulta Beauty Inc Registered Shs US90384S3031 400,10
413,60
414,50
3,37%
13,50
22:00:18
Under Armour Inc When Issued US9043112062 4,78
4,85
4,89
1,42%
0,07
22:02:35
Under Armour Inc. US9043111072 4,92
4,93
5,05
0,10%
0,01
18:36:20
Union Pacific Corp. US9078181081 232,20
232,60
235,30
0,17%
0,40
17:41:51
United Airlines Holdings Inc Registered Shs US9100471096 88,40
94,80
95,20
7,24%
6,40
22:01:53
United Parcel Service Inc. (UPS) US9113121068 94,44
93,76
93,56
-0,72%
-0,68
10:48:41
United Rentals Inc. US9113631090 947,00
946,80
949,00
-0,02%
-0,20
21:59:53
UnitedHealth Inc. US91324P1021 353,00
357,00
357,80
1,13%
4,00
20:09:25
Universal Health Services Inc. US9139031002 124,00
126,00
127,00
1,61%
2,00
22:01:40
Unum Group US91529Y1064 75,26
76,06
76,46
1,06%
0,80
22:00:28
V.F. Corp. US9182041080 14,15
14,66
14,78
3,57%
0,51
21:59:04
Valero Energy Corp. US91913Y1001 221,80
218,20
221,60
-1,62%
-3,60
19:53:33
Ventas Inc. US92276F1003 68,90
71,22
71,50
3,37%
2,32
22:00:28
VeriSign Inc. US92343E1029 245,50
245,00
246,50
-0,20%
-0,50
21:01:25
Verisk Analytics Inc (A) US92345Y1064 156,00
158,00
159,00
1,28%
2,00
22:00:32
Verizon Inc. US92343V1044 39,51
39,41
39,78
-0,25%
-0,10
22:02:33
Vertex Pharmaceuticals Inc. US92532F1003 385,65
385,70
386,75
0,01%
0,05
22:00:42
Vertiv Holdings US92537N1081 260,70
250,40
250,75
-3,95%
-10,30
21:58:37
Viatris Inc Registered Shs US92556V1061 13,77
13,98
14,08
1,55%
0,21
22:00:16
Visa Inc. US92826C8394 277,80
281,00
282,10
1,15%
3,20
18:35:23
Vulcan Materials Co. US9291601097 234,50
236,70
242,00
0,94%
2,20
11:46:02
W. R. Berkley Corp. US0844231029 58,58
58,06
58,28
-0,89%
-0,52
22:00:28
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 227,50
230,00
230,70
1,10%
2,50
22:02:05
Walmart US9311421039 103,82
104,04
103,14
0,21%
0,22
18:47:46
Walt Disney US2546871060 85,60
86,23
86,13
0,74%
0,63
16:31:36
Waste Management Inc. US94106L1098 186,95
192,85
191,75
3,16%
5,90
18:49:42
Waters Corp. US9418481035 314,80
321,00
321,80
1,97%
6,20
22:00:24
WEC Energy Group Inc US92939U1060 97,00
97,50
98,00
0,52%
0,50
22:01:20
Wells Fargo & Co. US9497461015 69,90
70,55
71,29
0,93%
0,65
22:02:02
Welltower Inc US95040Q1040 173,25
178,65
179,00
3,12%
5,40
22:00:28
West Pharmaceutical Services Inc. US9553061055 277,00
286,50
290,40
3,43%
9,50
15:54:02
Western Digital Corp. US9581021055 455,65
448,55
448,45
-1,56%
-7,10
20:58:41
Western Union Company US9598021098 6,40
6,35
6,46
-0,78%
-0,05
12:40:41
Weyerhaeuser Co. US9621661043 21,20
20,81
21,42
-1,84%
-0,39
10:19:29
Williams Companies Inc. US9694571004 62,06
61,94
62,18
-0,19%
-0,12
22:02:17
Williams-Sonoma Inc. US9699041011 175,40
184,50
184,95
5,19%
9,10
21:59:59
Willis Towers Watson PLC IE00BDB6Q211 223,60
225,90
226,40
1,03%
2,30
21:59:59
Wynn Resorts Ltd. US9831341071 90,71
92,95
93,33
2,47%
2,24
22:00:20
Xcel Energy Inc. US98389B1008 66,50
66,00
69,50
-0,75%
-0,50
22:00:44
Xylem Inc. US98419M1009 95,85
95,99
96,13
0,15%
0,14
16:47:59
YUM! Brands Inc. US9884981013 128,50
131,25
131,60
2,14%
2,75
22:00:42
Zebra Technologies Corp. US9892071054 201,00
202,00
203,00
0,50%
1,00
22:00:32
Zimmer Biomet US98956P1021 75,52
77,18
77,88
2,20%
1,66
19:38:16
Zoetis Inc (A) US98978V1035 67,64
70,82
71,30
4,70%
3,18
19:52:52

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