S&P 500

7 370,76
13,27
0,18 %
<
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)

7 370,76
Punkte
Kurszeit
18:17:55
 Vortag*
+/-
13,27
 %
0,18 %

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 146,90
146,50
145,50
-0,27%
-0,40
14:55:30
A.O. Smith Corp. US8318652091 53,68
54,26
54,44
1,08%
0,58
18:17:39
Abbott Laboratories US0028241000 82,06
83,14
83,32
1,32%
1,08
18:17:42
AbbVie Inc US00287Y1091 213,50
218,10
217,50
2,15%
4,60
17:54:20
Accenture plc IE00B4BNMY34 110,40
111,80
112,25
1,27%
1,40
17:12:56
Adobe Inc. US00724F1012 170,38
173,72
176,80
1,96%
3,34
15:59:49
Advance Auto Parts Inc. US00751Y1064 51,96
54,48
54,78
4,85%
2,52
18:17:53
AES Corp. US00130H1059 12,84
12,84
12,89
0,00%
0,00
18:16:37
Aflac Inc US0010551028 104,65
104,90
105,10
0,24%
0,25
18:17:39
Agilent Technologies Inc. US00846U1016 120,85
118,85
119,10
-1,65%
-2,00
15:17:12
Air Products and Chemicals Inc. US0091581068 247,30
244,50
245,10
-1,13%
-2,80
18:17:26
Airbnb US0090661010 124,88
128,54
128,80
2,93%
3,66
18:17:53
Akamai Inc. US00971T1016 99,23
97,23
97,84
-2,02%
-2,00
15:16:23
Alaska Air Group Inc. US0116591092 45,59
46,77
46,89
2,59%
1,18
18:17:51
Albemarle Corp. US0126531013 124,80
117,85
117,25
-5,57%
-6,95
17:13:34
Alexandria Real Estate Equities Inc. US0152711091 46,83
48,33
48,60
3,20%
1,50
18:17:39
Align Technology Inc. US0162551016 154,40
151,20
155,40
-2,07%
-3,20
15:07:56
Allegion PLC IE00BFRT3W74 121,90
122,05
122,35
0,12%
0,15
18:17:19
Alliant Energy Corp. US0188021085 66,88
67,32
67,55
0,66%
0,44
18:17:41
Allstate Corp. US0200021014 204,10
208,40
208,80
2,11%
4,30
18:17:53
Alphabet A (ex Google) US02079K3059 302,00
303,40
302,25
0,46%
1,40
18:02:50
Alphabet C (ex Google) US02079K1079 300,60
301,20
300,35
0,20%
0,60
18:11:18
Altria Inc. US02209S1033 64,28
64,46
64,16
0,28%
0,18
17:07:27
Amazon US0231351067 199,80
203,25
203,50
1,73%
3,45
17:25:21
AMD (Advanced Micro Devices) Inc. US0079031078 466,65
455,70
454,95
-2,35%
-10,95
17:58:37
Ameren Corp. US0236081024 100,65
101,05
101,45
0,40%
0,40
18:17:12
American Electric Power Co. Inc. US0255371017 119,24
121,24
121,48
1,68%
2,00
18:17:55
American Express Co. US0258161092 306,00
303,90
301,20
-0,69%
-2,10
09:38:40
American International Group (AIG) Inc. US0268747849 65,70
66,72
66,90
1,55%
1,02
18:16:51
American Tower Corp. US03027X1000 148,35
154,25
154,90
3,98%
5,90
18:17:12
American Water Works Co Inc US0304201033 114,20
115,00
115,85
0,70%
0,80
15:35:19
Ameriprise Financial Inc US03076C1062 398,30
396,20
398,20
-0,53%
-2,10
18:17:47
Ametek Inc. US0311001004 211,70
207,20
208,20
-2,13%
-4,50
18:17:55
Amgen Inc. US0311621009 312,05
315,50
315,50
1,11%
3,45
16:04:49
Amphenol Corp. US0320951017 145,82
142,98
144,22
-1,95%
-2,84
16:15:29
Analog Devices Inc. US0326541051 367,20
340,40
339,25
-7,30%
-26,80
17:58:21
Aon PLC Registered Shs IE00BLP1HW54 278,30
283,70
284,40
1,94%
5,40
18:17:36
APA Corporation Registered Shs US03743Q1085 29,42
28,89
28,99
-1,80%
-0,53
18:17:52
Apple Inc. US0378331005 241,95
242,90
242,00
0,39%
0,95
18:03:15
Applied Materials Inc. US0382221051 587,70
560,70
564,10
-4,59%
-27,00
16:59:29
AppLovin Corp US03831W1080 391,85
419,60
420,80
7,08%
27,75
18:01:51
Archer Daniels Midland Co. (ADM) US0394831020 65,50
68,00
67,68
3,82%
2,50
16:40:57
Arista Networks Inc Registered Shs US0404132054 145,70
137,26
138,72
-5,79%
-8,44
15:34:08
Arthur J. Gallagher & Co. US3635761097 191,40
197,15
198,10
3,00%
5,75
18:17:01
Assurant IncShs US04621X1081 229,20
232,00
232,60
1,22%
2,80
18:16:06
AT&T Inc. (AT & T Inc.) US00206R1023 19,79
19,71
19,82
-0,40%
-0,08
14:47:07
Atmos Energy Corp. US0495601058 153,00
152,50
153,00
-0,33%
-0,50
18:17:35
Autodesk Inc. US0527691069 168,84
170,86
171,34
1,20%
2,02
18:17:53
Automatic Data Processing Inc. US0530151036 192,00
195,18
195,68
1,66%
3,18
18:17:53
AutoZone Inc. US0533321024 2 700,00
2 770,00
2 778,00
2,59%
70,00
16:59:17
AvalonBay Communities Inc. US0534841012 163,60
165,00
164,85
0,86%
1,40
16:30:02
Avery Dennison Corp. US0536111091 145,05
144,60
145,45
-0,31%
-0,45
18:17:29
Baker Hughes Inc. US05722G1004 49,32
49,60
49,71
0,57%
0,28
18:16:40
Ball Corp. US0584981064 53,88
54,10
54,24
0,41%
0,22
18:17:29
Bank of America Corp. US0605051046 51,49
51,26
50,94
-0,45%
-0,23
11:06:54
Bank of New York Mellon US0640581007 129,00
128,00
127,00
-0,78%
-1,00
15:06:49
Bath & Body Works US0708301041 19,15
18,97
20,14
-0,94%
-0,18
11:37:22
Baxter International Inc. US0718131099 18,65
19,35
19,47
3,78%
0,71
18:17:52
Becton, Dickinson & Co. (BD) US0758871091 133,00
136,30
136,70
2,48%
3,30
16:55:47
Berkshire Hathaway Inc. B US0846707026 430,55
434,95
435,25
1,02%
4,40
18:08:45
Best Buy Co. Inc. US0865161014 67,50
68,38
68,62
1,30%
0,88
18:17:52
Biogen Inc US09062X1037 180,70
188,48
187,92
4,31%
7,78
16:02:49
Bio-Techne Corp US09073M1045 62,08
62,52
62,32
0,71%
0,44
13:24:49
BlackRock Inc Registered Shs US09290D1019 855,20
849,20
860,40
-0,70%
-6,00
15:31:01
Blackstone US09260D1072 99,48
99,40
102,05
-0,08%
-0,08
15:16:54
Block (ex Square) US8522341036 66,25
64,00
67,85
-3,40%
-2,25
15:23:55
Boeing Co. US0970231058 191,74
193,88
194,00
1,12%
2,14
17:56:20
Booking Holdings US09857L1089 157,15
157,30
160,00
0,10%
0,15
15:33:08
Boston Properties Inc. US1011211018 57,66
58,34
58,52
1,18%
0,68
18:17:16
Boston Scientific Corp. US1011371077 38,91
38,96
39,34
0,14%
0,06
07:54:48
Bristol-Myers Squibb Co. US1101221083 49,03
48,70
50,44
-0,66%
-0,33
14:57:38
Broadcom US11135F1012 335,10
323,35
326,95
-3,51%
-11,75
17:24:47
Broadridge Financial Solutions IncShs US11133T1034 119,80
122,60
123,00
2,34%
2,80
18:17:13
Brown-Forman Corp. (B) US1156372096 24,16
24,22
24,49
0,25%
0,06
16:22:33
C.H. Robinson Worldwide Inc. US12541W2098 158,45
156,85
157,45
-1,01%
-1,60
18:17:51
Cadence Design Systems Inc. US1273871087 323,80
319,20
327,75
-1,42%
-4,60
07:58:33
Capital One Financial Corp. US14040H1059 180,10
180,45
181,20
0,19%
0,35
18:17:48
Cardinal Health Inc. US14149Y1082 206,30
210,00
210,00
1,79%
3,70
16:31:06
CarMax Inc. US1431301027 46,25
46,47
46,88
0,48%
0,22
18:17:08
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 67,08
65,18
65,34
-2,83%
-1,90
18:17:55
Carvana Co Registered Shs -A- US1468691027 58,10
56,87
57,01
-2,12%
-1,23
18:17:48
Casey's General Stores Inc US1475281036 690,00
675,80
684,00
-2,06%
-14,20
18:17:41
Caterpillar Inc. US1491231015 930,00
885,00
886,00
-4,84%
-45,00
17:10:24
CBOE Holdings Inc US12503M1080 215,80
213,40
214,20
-1,11%
-2,40
15:47:39
CBRE Group Inc. (A) US12504L1098 118,25
120,20
120,50
1,65%
1,95
18:17:41
CDW Corp (New) US12514G1085 112,50
113,55
113,90
0,93%
1,05
18:15:43
Cencora US03073E1055 252,10
253,40
254,30
0,52%
1,30
18:16:14
Centene Corp. US15135B1017 56,04
56,80
57,36
1,36%
0,76
13:25:43
CenterPoint Energy Inc. US15189T1079 38,77
39,08
39,39
0,80%
0,31
18:17:43
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 89,48
93,62
92,98
4,63%
4,14
15:58:33
Charles River Laboratories International Inc. US1598641074 186,90
184,80
186,15
-1,12%
-2,10
18:17:54
Charles Schwab US8085131055 78,56
77,94
79,04
-0,79%
-0,62
15:54:56
Charter Inc (A) (Charter Communications) US16119P1084 114,58
119,66
119,94
4,43%
5,08
18:17:47
Chevron Corp. US1667641005 151,54
149,14
149,98
-1,58%
-2,40
16:51:26
Chipotle Mexican Grill Inc. US1696561059 28,25
29,25
29,30
3,54%
1,00
18:17:00
Chubb Ltd CH0044328745 295,40
295,60
296,30
0,07%
0,20
18:17:03
Church & Dwight Co. Inc. US1713401024 86,14
86,00
86,76
-0,16%
-0,14
14:35:16
Cincinnati Financial Corp. US1720621010 158,50
159,45
159,90
0,60%
0,95
18:17:44
Cintas Corp. US1729081059 148,58
151,34
151,12
1,86%
2,76
17:27:25
Cisco Inc. US17275R1023 105,02
100,44
100,92
-4,36%
-4,58
17:18:24
Citigroup Inc. US1729674242 127,62
124,86
125,10
-2,16%
-2,76
18:17:54
Citizens Financial Group Inc US1746101054 62,40
61,44
61,60
-1,54%
-0,96
18:17:51
Clorox US1890541097 83,62
84,86
85,16
1,48%
1,24
18:17:54
CME Group Inc (A) US12572Q1058 198,36
196,42
194,84
-0,98%
-1,94
16:36:50
CMS Energy Corp. US1258961002 67,68
68,40
68,54
1,06%
0,72
18:17:55
Coca-Cola Co. US1912161007 70,78
71,74
71,66
1,36%
0,96
17:28:00
Cognizant Corp. US1924461023 35,00
34,94
35,01
-0,17%
-0,06
18:17:53
Coherent Corp. US19247G1076 352,00
329,60
334,00
-6,36%
-22,40
17:52:13
Coinbase US19260Q1076 124,96
130,72
130,24
4,61%
5,76
17:45:29
Colgate-Palmolive Co. US1941621039 79,96
80,26
80,40
0,38%
0,30
18:17:52
Comcast Corp. (Class A) US20030N1019 19,78
20,04
20,38
1,27%
0,25
16:31:25
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 752,00
1 670,00
1 704,00
-4,68%
-82,00
16:53:37
ConAgra Foods Inc. US2058871029 12,13
12,25
12,30
0,95%
0,12
18:16:31
ConocoPhillips US20825C1045 92,13
93,12
93,13
1,07%
0,99
16:47:43
Consolidated Edison Inc. US2091151041 97,24
97,86
98,12
0,64%
0,62
18:17:41
Constellation Brands Inc (A) US21036P1084 124,00
128,50
129,50
3,63%
4,50
17:38:26
Copart Inc. US2172041061 26,60
26,74
26,81
0,51%
0,14
18:16:46
Corning Inc. US2193501051 201,35
182,92
186,96
-9,15%
-18,43
16:56:34
Corteva Inc Registered Shs When Issued US22052L1044 71,26
71,82
72,10
0,79%
0,56
07:34:51
CoStar Group Inc. US22160N1090 25,14
25,11
26,70
-0,12%
-0,03
08:45:17
Costco Wholesale Corp. US22160K1051 846,60
839,00
840,50
-0,90%
-7,60
18:17:55
CRH plc IE0001827041 98,28
101,90
100,00
3,68%
3,62
14:46:59
Crown Castle Corp US22822V1017 69,00
72,00
72,50
4,35%
3,00
18:17:41
CSX Corp. US1264081035 41,66
41,48
41,62
-0,42%
-0,18
15:33:09
Cummins Inc. US2310211063 639,20
603,40
605,40
-5,60%
-35,80
18:17:50
CVS Health Corp US1266501006 91,64
92,40
92,14
0,83%
0,76
17:20:23
D.R. Horton Inc. US23331A1097 149,00
146,85
147,85
-1,44%
-2,15
15:55:29
Danaher Corp. US2358511028 171,20
169,55
169,30
-0,96%
-1,65
12:19:55
Darden Restaurants Inc. US2371941053 188,00
185,05
185,55
-1,57%
-2,95
18:17:50
Datadog Inc Registered Shs -A- US23804L1035 195,20
206,50
206,00
5,79%
11,30
17:53:56
DaVita Inc Registered Shs US23918K1088 186,85
187,55
188,15
0,37%
0,70
18:17:14
Deckers Outdoor Corp. US2435371073 93,46
89,00
91,96
-4,77%
-4,46
12:13:46
Deere & Co. (John Deere) US2441991054 550,00
551,40
551,20
0,25%
1,40
18:05:23
Dell Technologies US24703L2025 357,95
341,40
339,75
-4,62%
-16,55
17:28:56
Delta Air Lines Inc. US2473617023 81,10
81,20
81,42
0,12%
0,10
18:17:52
DENTSPLY SIRONA Inc US24906P1093 9,44
9,64
9,68
2,14%
0,20
18:16:54
Devon Energy Corp. US25179M1036 37,43
36,93
37,34
-1,34%
-0,50
15:04:50
DexCom Inc. US2521311074 60,20
59,60
61,20
-1,00%
-0,60
07:36:51
Diamondback Energy Inc US25278X1090 161,90
159,00
159,34
-1,79%
-2,90
18:17:52
Digital Realty Trust Inc. US2538681030 169,00
168,05
168,30
-0,56%
-0,95
18:17:37
Dollar General Corporation US2566771059 103,30
105,20
105,45
1,84%
1,90
18:17:41
Dollar Tree Inc US2567461080 103,84
108,38
108,70
4,37%
4,54
18:17:53
Dominion Energy Inc. US25746U1097 61,52
60,78
61,00
-1,20%
-0,74
12:17:05
Domino's Pizza Inc. US25754A2015 252,00
258,00
259,00
2,38%
6,00
18:15:59
DoorDash US25809K1051 155,02
162,92
163,34
5,10%
7,90
18:17:47
Dover Corp. US2600031080 202,70
198,60
199,55
-2,02%
-4,10
18:17:12
Dow Inc US2605571031 25,68
25,45
25,54
-0,90%
-0,23
18:17:46
DTE Energy Co. US2333311072 134,25
135,35
135,65
0,82%
1,10
18:17:41
Duke Energy Corp US26441C2044 111,75
111,75
112,70
0,00%
0,00
16:12:08
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 7,14
7,57
7,60
5,95%
0,43
18:16:25
Eastman Chemical Company US2774321002 61,78
61,26
61,50
-0,84%
-0,52
18:16:56
Eaton Corporation Public Limited Company IE00B8KQN827 364,40
363,60
351,20
-0,22%
-0,80
12:41:26
eBay Inc. US2786421030 94,98
94,56
96,10
-0,44%
-0,42
15:36:40
EchoStar Corp (A) US2787681061 85,24
83,45
87,82
-2,10%
-1,79
14:58:34
Ecolab Inc. US2788651006 247,80
248,40
248,20
0,24%
0,60
15:00:25
Edison International US2810201077 65,20
66,06
66,20
1,32%
0,86
18:17:37
Edwards Lifesciences Corp. US28176E1082 79,16
80,24
80,44
1,36%
1,08
18:17:41
Electronic Arts Inc. US2855121099 180,00
180,00
180,50
0,00%
0,00
18:17:28
Elevance Health Inc Registered Shs US0367521038 340,00
343,00
343,80
0,88%
3,00
18:17:53
Eli Lilly US5324571083 993,20
1 058,00
1 058,40
6,52%
64,80
18:11:35
EMCOR Group Inc. US29084Q1004 758,40
730,00
728,00
-3,74%
-28,40
15:30:42
Emerson Electric Co. US2910111044 127,40
125,40
125,75
-1,57%
-2,00
18:17:50
Entergy Corp. US29364G1031 101,40
101,40
102,40
0,00%
0,00
18:17:43
EOG Resources Inc. US26875P1012 117,40
116,95
117,15
-0,38%
-0,45
18:17:41
Equifax Inc. US2944291051 134,25
138,80
139,30
3,39%
4,55
18:17:55
Equinix Inc US29444U7000 955,60
948,00
951,40
-0,80%
-7,60
18:17:47
Equity Residential US29476L1070 58,96
59,28
59,60
0,54%
0,32
18:17:53
Erie Indemnity Co. US29530P1021 200,00
208,00
210,00
4,00%
8,00
18:16:53
Essex Property Trust US2971781057 250,80
255,40
256,60
1,83%
4,60
18:17:17
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 73,04
71,60
72,52
-1,97%
-1,44
15:41:30
Everest Reinsurance Group Ltd. BMG3223R1088 301,40
309,20
310,60
2,59%
7,80
18:17:37
Evergy Inc Registered Shs US30034W1062 76,50
76,50
76,50
0,00%
0,00
17:16:16
Eversource Energy US30040W1080 63,00
64,00
64,50
1,59%
1,00
18:16:44
Exelon Corp. US30161N1019 40,99
41,39
41,55
0,98%
0,40
18:17:41
Expand Energy US1651677353 78,09
78,51
78,76
0,54%
0,42
18:17:43
Expedia Inc. US30212P3038 223,25
230,60
231,20
3,29%
7,35
18:17:50
Expeditors International of Washington Inc. US3021301094 141,95
140,85
141,50
-0,77%
-1,10
18:17:50
Extra Space Storage Inc. US30225T1025 129,40
130,30
131,45
0,70%
0,90
18:16:18
ExxonMobil Corp. (Exxon Mobil) US30231G1022 120,32
119,62
119,76
-0,58%
-0,70
18:17:50
F5 Networks Inc. US3156161024 339,30
342,90
344,80
1,06%
3,60
18:17:46
Fastenal Co. US3119001044 41,34
41,38
41,48
0,11%
0,05
18:17:51
FedEx Corp. US31428X1063 279,10
283,70
284,30
1,65%
4,60
16:43:23
Fidelity National Information Services IncShs US31620M1062 33,20
33,69
33,76
1,48%
0,49
18:17:55
Fifth Third Bancorp US3167731005 49,33
49,52
49,68
0,39%
0,19
18:17:50
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,10
42,22
42,65
0,29%
0,12
18:17:43
Fiserv Inc. US3377381088 41,85
42,75
42,90
2,15%
0,90
17:44:54
Flex Ltd Registered Shs SG9999000020 143,90
136,52
134,02
-5,13%
-7,38
17:57:17
Ford Motor Co. US3453708600 12,22
12,46
12,57
1,96%
0,24
16:01:19
Fortinet Inc US34959E1091 131,94
133,52
132,76
1,20%
1,58
17:50:16
Fortive Corp When Issued US34959J1088 53,14
53,60
53,76
0,87%
0,46
18:17:29
Fortune Brands Home & Security Inc. US34964C1062 40,60
40,20
40,40
-0,99%
-0,40
18:15:26
Fox Corp (ex 21st Century Fox) US35137L1052 42,76
42,76
43,72
-0,01%
-0,01
13:40:13
Fox Corp B US35137L2043 39,00
39,60
39,80
1,54%
0,60
18:15:32
Franklin Resources Inc. US3546131018 28,88
29,09
29,16
0,73%
0,21
18:17:49
Freeport-McMoRan Inc US35671D8570 55,21
54,86
54,94
-0,63%
-0,35
18:16:20
Gap Inc. US3647601083 17,80
17,89
17,95
0,53%
0,10
18:17:37
Garmin Ltd. CH0114405324 206,40
200,60
201,90
-2,81%
-5,80
18:17:12
Gartner Inc. US3666511072 114,05
117,20
117,65
2,76%
3,15
18:17:41
GE Aerospace (ex General Electric) US3696043013 326,30
322,45
324,75
-1,18%
-3,85
17:21:58
GE HealthCare Technologies US36266G1076 57,16
57,46
57,64
0,52%
0,30
18:17:54
Generac Holdings Inc US3687361044 259,30
259,90
247,60
0,23%
0,60
11:31:25
General Dynamics Corp. US3695501086 302,10
306,40
307,00
1,42%
4,30
18:17:41
General Mills Inc. US3703341046 31,15
31,60
31,89
1,44%
0,45
16:54:19
General Motors US37045V1008 69,19
69,51
69,52
0,46%
0,32
17:15:03
Genuine Parts Co. US3724601055 99,18
100,85
101,15
1,68%
1,67
18:17:45
Gilead Sciences Inc. US3755581036 109,86
108,14
110,86
-1,57%
-1,72
07:33:40
Global Payments Inc. US37940X1028 59,80
60,40
60,60
1,00%
0,60
18:16:36
Globe Life Inc US37959E1029 155,30
155,90
156,40
0,39%
0,60
18:17:41
Goldman Sachs US38141G1040 938,00
902,40
905,40
-3,80%
-35,60
16:52:40
Grainger Inc., W.W. US3848021040 1 208,00
1 179,00
1 181,00
-2,40%
-29,00
18:16:15
Halliburton Co. US4062161017 30,31
30,09
30,00
-0,73%
-0,22
16:01:20
Hartford Financial Services Group Inc. US4165151048 114,55
115,80
117,00
1,09%
1,25
18:15:56
Hasbro Inc. US4180561072 74,38
74,72
74,98
0,46%
0,34
18:17:18
HCA Holdings Inc. US40412C1018 344,10
344,10
344,90
0,00%
0,00
18:16:53
Healthpeak Properties Inc Registered Shs US42250P1030 18,60
18,69
18,79
0,48%
0,09
11:58:05
Henry Schein Inc. US8064071025 73,50
74,00
74,50
0,68%
0,50
18:15:35
Hershey Co US4278661081 156,70
157,25
157,60
0,35%
0,55
18:17:55
Hewlett Packard Enterprise Co. US42824C1099 41,24
38,00
38,13
-7,86%
-3,24
16:40:11
Hilton Worldwide Holdings Inc US43300A2033 299,60
296,90
297,90
-0,90%
-2,70
18:17:48
Home Depot US4370761029 302,45
305,40
307,60
0,98%
2,95
15:33:17
Honeywell US4385161066 204,40
203,00
199,68
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 22,80
23,08
23,24
1,23%
0,28
16:38:44
Host Hotels & Resorts Inc. US44107P1049 21,57
21,81
21,91
1,11%
0,24
18:17:49
Howmet Aerospace US4432011082 242,80
230,90
235,60
-4,90%
-11,90
15:33:35
HP Inc (ex Hewlett-Packard) US40434L1052 20,12
19,84
19,91
-1,39%
-0,28
18:08:15
Humana Inc. US4448591028 330,00
332,00
334,00
0,61%
2,00
18:17:30
Huntington Bancshares Inc. US4461501045 15,90
15,57
15,65
-2,08%
-0,33
18:17:52
Huntington Ingalls Industries Inc. US4464131063 245,20
250,40
251,30
2,12%
5,20
18:17:38
IBM Corp. (International Business Machines) US4592001014 228,60
238,85
238,20
4,48%
10,25
17:47:38
IDEX Corp. US45167R1041 200,40
198,00
198,60
-1,20%
-2,40
18:16:44
IDEXX Laboratories US45168D1046 487,60
484,80
486,70
-0,57%
-2,80
18:17:50
Illinois Tool Works Inc. US4523081093 237,80
234,70
235,20
-1,30%
-3,10
18:17:49
Illumina Inc. US4523271090 154,16
155,04
154,28
0,57%
0,88
17:24:27
Incyte Corp. US45337C1027 94,38
99,62
100,00
5,55%
5,24
16:13:03
Ingersoll Rand Inc Registered Shs US45687V1061 71,72
71,00
71,24
-1,00%
-0,72
18:17:55
Intel Corp. US4581401001 116,92
112,54
112,70
-3,75%
-4,38
17:55:14
Interactive Brokers Group Inc US45841N1072 82,37
79,71
79,52
-3,23%
-2,66
16:12:58
IntercontinentalExchange Group Inc US45866F1049 110,10
112,00
110,15
1,73%
1,90
15:39:35
International Flavors & Fragrances Inc. US4595061015 65,90
66,18
66,38
0,42%
0,28
18:17:18
International Paper Co. US4601461035 34,20
34,00
34,20
-0,58%
-0,20
18:16:14
Intuit Inc. US4612021034 224,40
232,30
236,00
3,52%
7,90
15:46:14
Intuitive Surgical Inc US46120E6023 351,40
355,15
356,10
1,07%
3,75
18:17:52
Invesco Ltd BMG491BT1088 22,68
22,99
23,11
1,37%
0,31
18:17:53
Invitation Homes Inc Registered Shs US46187W1071 26,20
26,40
26,60
0,76%
0,20
18:15:02
IPG Photonics CorpShs US44980X1090 96,74
93,64
94,48
-3,20%
-3,10
18:16:16
IQVIA Holdings Inc Registered Shs US46266C1053 165,90
165,90
166,40
0,00%
0,00
18:17:53
Iron Mountain Inc US46284V1017 115,15
113,50
116,25
-1,43%
-1,65
15:09:33
J. M. Smucker Co. US8326964058 98,74
101,05
101,40
2,34%
2,31
18:15:35
J.B. Hunt Transportation Services Inc. US4456581077 241,40
242,30
243,40
0,37%
0,90
18:17:52
Jack Henry & Associates Inc. (JHA) US4262811015 113,70
118,15
118,50
3,91%
4,45
18:17:48
Johnson & Johnson US4781601046 216,00
222,20
222,35
2,87%
6,20
18:03:42
Johnson Controls International PLC IE00BY7QL619 128,35
122,30
122,60
-4,71%
-6,05
18:17:55
JPMorgan Chase & Co. US46625H1005 295,00
290,65
291,10
-1,47%
-4,35
18:17:52
KeyCorp US4932671088 20,42
20,41
20,51
-0,05%
-0,01
18:17:52
Keysight Technologies Inc US49338L1035 322,05
296,30
297,30
-8,00%
-25,75
18:17:49
Kimberly-Clark Corp. US4943681035 95,36
95,67
96,03
0,33%
0,31
16:06:24
Kimco Realty Corp. US49446R1095 22,40
22,40
22,60
0,00%
0,00
16:01:30
Kinder Morgan Inc (P) US49456B1017 29,00
28,98
29,22
-0,07%
-0,02
16:01:31
KLA US4824801009 226,95
216,15
215,15
-4,76%
-10,80
17:59:36
Kraft Heinz Company US5007541064 20,83
21,00
20,95
0,84%
0,18
17:00:39
Kroger US5010441013 50,79
50,79
50,89
0,00%
0,00
18:17:52
L3Harris Technologies US5024311095 253,50
257,70
258,40
1,66%
4,20
18:17:49
Lam Research Corp. US5128073062 352,10
332,95
332,10
-5,44%
-19,15
18:00:41
Las Vegas Sands Corp. US5178341070 40,58
41,35
41,58
1,90%
0,77
18:17:52
Leggett & Platt Inc. US5246601075 10,17
10,27
10,33
0,98%
0,10
18:16:38
Leidos Holdings Inc US5253271028 88,50
89,32
89,68
0,93%
0,82
18:17:49
Lennar Corp. US5260571048 82,72
82,82
83,22
0,12%
0,10
18:17:52
Linde plc IE000S9YS762 459,60
457,00
457,00
-0,57%
-2,60
16:31:31
Live Nation Entertainment IncShs US5380341090 150,20
157,10
157,85
4,59%
6,90
18:15:39
Lockheed Martin Corp. US5398301094 433,60
445,90
453,00
2,84%
12,30
11:11:06
Loews Corp. US5404241086 97,34
98,64
98,92
1,34%
1,30
18:17:49
Lowe's Companies Inc. US5486611073 195,00
196,20
196,65
0,62%
1,20
18:17:41
Lumen Technologies Inc Registered Shs US5502411037 7,05
7,39
7,41
4,82%
0,34
18:16:46
Lumentum Holdings Inc US55024U1097 753,00
696,70
698,60
-7,48%
-56,30
18:05:47
Lyondellbasell Industries N.V. NL0009434992 48,96
48,85
49,04
-0,22%
-0,11
18:17:52
M&T Bank Corp. US55261F1049 208,00
207,20
208,10
-0,38%
-0,80
18:17:07
Marathon Petroleum Corporation US56585A1025 222,80
224,00
224,70
0,54%
1,20
18:17:37
Marriott Inc. US5719032022 334,05
330,05
330,80
-1,20%
-4,00
18:17:55
Marsh & McLennan Cos. Inc. US5717481023 142,55
145,60
146,15
2,14%
3,05
18:17:51
Martin Marietta Materials Inc. US5732841060 552,50
541,00
543,00
-2,08%
-11,50
18:17:41
Marvell Technology US5738741041 246,45
232,60
235,10
-5,62%
-13,85
17:28:34
Masco Corp. US5745991068 70,00
70,00
70,50
0,00%
0,00
18:15:23
MasterCard Inc. US57636Q1040 441,80
439,60
442,30
-0,50%
-2,20
17:45:28
McCormick & Co. Inc. US5797802064 43,66
44,63
44,73
2,22%
0,97
18:17:49
McDonald's Corp. US5801351017 233,90
233,20
236,90
-0,30%
-0,70
14:57:38
McKesson Corp. US58155Q1031 671,20
679,20
680,60
1,19%
8,00
18:17:41
Medtronic PLC IE00BTN1Y115 71,64
71,52
71,48
-0,17%
-0,12
18:07:22
Merck Co. US58933Y1055 110,62
112,40
112,34
1,61%
1,78
18:06:13
Meta Platforms (ex Facebook) US30303M1027 478,35
488,60
488,60
2,14%
10,25
18:04:53
MetLife Inc. US59156R1086 74,48
75,60
75,86
1,50%
1,12
18:17:49
Mettler-Toledo International Inc. US5926881054 1 093,00
1 098,00
1 103,00
0,46%
5,00
18:16:16
MGM Resorts International US5529531015 41,39
42,73
42,84
3,24%
1,34
18:17:20
Microchip Technology Inc. US5950171042 82,46
77,08
76,68
-6,52%
-5,38
17:49:44
Micron Technology Inc. US5951121038 1 058,40
1 028,60
1 029,20
-2,82%
-29,80
17:46:00
Microsoft Corp. US5949181045 311,70
322,90
323,65
3,59%
11,20
18:11:08
Mid-America Apartment Communities IncShs US59522J1034 121,30
122,55
123,05
1,03%
1,25
18:16:30
Moderna Inc US60770K1079 52,28
58,73
58,88
12,34%
6,45
18:05:20
Molson Coors Brewing Company (MCBC) US60871R2094 35,55
36,14
36,25
1,66%
0,59
18:16:48
Mondelez US6092071058 54,53
54,13
54,23
-0,73%
-0,40
18:17:51
Monolithic Power Systems Inc. US6098391054 1 190,00
1 156,50
1 167,00
-2,82%
-33,50
16:54:12
Monster Beverage Corp US61174X1090 83,80
84,97
85,88
1,40%
1,17
15:57:05
Moody's Corp. US6153691059 385,00
393,00
394,00
2,08%
8,00
18:15:21
Morgan Stanley US6174464486 195,30
186,50
187,90
-4,51%
-8,80
15:52:38
Motorola Solutions Inc. US6200763075 348,80
352,00
353,20
0,92%
3,20
18:17:04
MSCI US55354G1004 486,80
477,20
496,40
-1,97%
-9,60
14:50:01
Nasdaq Inc US6311031081 68,50
68,70
68,90
0,29%
0,20
18:17:48
NetApp Inc. US64110D1046 138,42
132,14
132,54
-4,54%
-6,28
18:17:53
Netflix Inc. US64110L1061 62,61
65,48
65,81
4,58%
2,87
17:28:42
Newmont Corporation US6516391066 84,34
85,15
85,84
0,96%
0,81
17:30:31
News Corp (B) US65249B2088 24,80
25,40
25,60
2,42%
0,60
18:16:19
News Corp LLC US65249B1098 22,00
22,40
22,60
1,82%
0,40
18:16:55
NextEra Energy Inc US65339F1012 77,21
77,46
77,31
0,32%
0,25
12:57:59
Nike Inc. US6541061031 36,03
36,12
36,32
0,25%
0,09
17:26:08
Nisource Inc. US65473P1057 41,92
42,38
42,72
1,10%
0,46
18:17:42
Norfolk Southern Corp. US6558441084 274,20
273,50
274,40
-0,26%
-0,70
18:17:49
Northern Trust Corp. US6658591044 154,75
152,05
152,50
-1,74%
-2,70
18:17:54
Northrop Grumman Corp. US6668071029 440,90
441,40
442,50
0,11%
0,50
18:17:41
NortonLifeLock US6687711084 20,61
21,28
21,34
3,28%
0,68
18:17:35
Norwegian Cruise Line Ltd BMG667211046 19,09
18,21
18,56
-4,60%
-0,88
10:09:29
NOV Inc Registered Shs US62955J1034 16,60
16,30
16,40
-1,81%
-0,30
18:17:49
NRG Energy Inc. US6293775085 127,75
129,75
130,05
1,57%
2,00
18:17:41
Nucor Corp. US6703461052 217,40
215,70
211,30
-0,78%
-1,70
15:27:53
NVIDIA Corp. US67066G1040 171,48
170,32
170,18
-0,68%
-1,16
18:03:45
NVR Inc. US62944T1051 5 985,00
5 895,00
6 160,00
-1,50%
-90,00
18:14:56
NXP Semiconductors N.V. NL0009538784 263,60
245,15
246,25
-7,00%
-18,45
18:17:50
O Reilly Automotive Inc US67103H1077 76,28
78,65
78,87
3,11%
2,37
18:17:54
Occidental Petroleum Corp. US6745991058 44,26
44,00
44,31
-0,59%
-0,26
16:27:27
Old Dominion Freight Line Inc. US6795801009 194,12
191,92
192,38
-1,13%
-2,20
18:17:51
Omnicom Group Inc. US6819191064 64,46
64,90
65,16
0,68%
0,44
18:17:41
ONEOK Inc (New) US6826801036 78,00
77,36
78,64
-0,82%
-0,64
07:30:32
Oracle Corp. US68389X1054 134,28
131,54
132,74
-2,04%
-2,74
17:18:32
Organon & Company US68622V1061 11,84
11,74
11,86
-0,89%
-0,11
14:39:11
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 65,44
64,42
64,62
-1,56%
-1,02
18:17:13
Paccar Inc. US6937181088 107,00
106,22
106,38
-0,73%
-0,78
18:17:55
Packaging Corp. of America US6951561090 211,80
210,10
210,80
-0,80%
-1,70
18:17:49
Palantir US69608A1088 94,75
99,39
100,04
4,90%
4,64
18:05:30
Palo Alto Networks Inc US6974351057 258,55
260,00
263,35
0,56%
1,45
15:46:35
Parker Hannifin Corp. US7010941042 865,20
853,60
856,00
-1,34%
-11,60
18:17:49
Paychex Inc. US7043261079 86,88
86,66
87,10
-0,25%
-0,22
15:34:10
PayPal Inc US70450Y1038 37,50
38,68
38,89
3,15%
1,18
17:55:51
Pentair PLC IE00BLS09M33 66,70
66,84
67,56
0,21%
0,14
13:06:08
PepsiCo Inc. US7134481081 123,10
124,40
124,44
1,06%
1,30
17:03:24
PerkinElmer Inc. US7140461093 99,66
98,70
100,00
-0,96%
-0,96
18:17:41
Perrigo Company PLC IE00BGH1M568 8,49
8,71
8,74
2,52%
0,21
18:17:39
Pfizer Inc. US7170811035 20,82
21,22
21,19
1,92%
0,40
18:15:45
Philip Morris Inc. US7181721090 157,28
159,50
158,92
1,41%
2,22
17:08:22
Phillips 66 US7185461040 151,50
151,70
152,05
0,13%
0,20
18:17:06
Pinnacle West Capital Corp. US7234841010 94,16
94,30
95,34
0,15%
0,14
18:17:44
PNC Financial Services Group Inc. US6934751057 216,00
214,00
216,00
-0,93%
-2,00
18:16:05
PPG Industries Inc. US6935061076 107,55
106,35
107,55
-1,12%
-1,20
18:17:10
PPL Corp. US69351T1060 32,38
32,64
32,75
0,80%
0,26
18:17:48
Principal Financial Group Inc. US74251V1026 92,00
93,50
94,00
1,63%
1,50
18:15:27
Procter & Gamble Co. US7427181091 131,12
131,48
131,12
0,27%
0,36
15:07:39
Progressive Corp. US7433151039 193,60
190,50
195,45
-1,60%
-3,10
10:36:21
Prologis Inc. US74340W1036 124,95
122,65
123,15
-1,84%
-2,30
18:17:52
Prudential Financial Inc. US7443201022 93,94
94,86
95,28
0,98%
0,92
18:17:07
PTC Inc US69370C1009 98,50
101,00
102,00
2,54%
2,50
18:17:16
Public Service Enterprise Group Inc. US7445731067 71,98
72,52
74,00
0,75%
0,54
18:17:51
Public Storage US74460D1090 278,10
284,30
285,30
2,23%
6,20
18:16:50
PulteGroup Inc US7458671010 119,55
120,70
121,05
0,96%
1,15
18:17:50
Qorvo Inc US74736K1016 83,81
81,77
82,30
-2,43%
-2,04
18:17:55
QUALCOMM Inc. US7475251036 181,46
176,54
174,28
-2,71%
-4,92
17:51:09
Quanta Services Inc. US74762E1029 610,00
609,20
610,80
-0,13%
-0,80
17:27:39
Quest Diagnostics Inc. US74834L1008 179,05
182,45
183,75
1,90%
3,40
18:16:47
Ralph Lauren Corp (A) US7512121010 360,20
366,00
367,50
1,61%
5,80
18:17:52
Raymond James Financial Inc. US7547301090 132,25
131,40
131,80
-0,64%
-0,85
18:17:55
Raytheon Technologies Corp US75513E1010 162,70
166,70
166,75
2,46%
4,00
17:45:50
Realty Income Corp. US7561091049 54,70
55,20
55,20
0,91%
0,50
17:56:49
Regency Centers Corp. US7588491032 70,00
70,50
71,00
0,71%
0,50
18:16:03
Regeneron Pharmaceuticals Inc. US75886F1075 546,70
554,30
555,70
1,39%
7,60
18:17:52
Regions Financial Corp. US7591EP1005 26,20
26,28
26,34
0,31%
0,08
18:17:02
Republic Services Inc. US7607591002 187,60
187,00
190,25
-0,32%
-0,60
11:20:44
ResMed Inc. US7611521078 174,50
174,85
177,20
0,20%
0,35
07:58:14
Robert Half US7703231032 26,38
28,07
28,23
6,41%
1,69
18:17:26
Robinhood US7707001027 81,96
85,75
85,47
4,62%
3,79
17:58:52
Rockwell Automation Inc. US7739031091 421,70
419,90
415,80
-0,43%
-1,80
14:57:25
Rollins IncShs US7757111049 38,08
37,45
38,02
-1,65%
-0,63
15:45:50
Roper Technolgies Inc. US7766961061 292,00
299,70
300,50
2,64%
7,70
18:17:50
Ross Stores Inc. US7782961038 194,94
187,78
188,24
-3,67%
-7,16
18:17:41
Royal Caribbean Cruises Ltd. LR0008862868 282,70
280,40
285,40
-0,81%
-2,30
08:17:41
S&P Global Inc US78409V1044 351,40
346,90
363,40
-1,28%
-4,50
13:28:58
Salesforce US79466L3024 132,70
136,76
138,00
3,06%
4,06
16:16:38
Sandisk Corp US80004C2008 2 060,00
1 900,00
1 890,00
-7,77%
-160,00
18:03:13
SBA Communications REIT (A) US78410G1040 158,00
163,00
164,00
3,16%
5,00
18:15:44
Schlumberger N.V. (Ltd.) AN8068571086 41,35
41,10
41,13
-0,62%
-0,26
18:17:38
Seagate Technology IE00BKVD2N49 906,00
828,00
828,00
-8,61%
-78,00
17:46:53
Sempra Energy US8168511090 82,04
82,02
82,34
-0,02%
-0,02
18:17:36
ServiceNow Inc US81762P1021 79,36
84,94
85,12
7,03%
5,58
18:14:43
Sherwin-Williams Co. US8243481061 292,00
298,30
301,90
2,16%
6,30
15:43:15
Simon Property Group Inc. US8288061091 195,35
199,30
199,40
2,02%
3,95
09:40:02
Skyworks Solutions Inc. US83088M1027 61,34
59,09
59,27
-3,67%
-2,25
16:36:16
Snap-On Inc. US8330341012 346,80
348,00
350,00
0,35%
1,20
18:17:52
Southern Co. US8425871071 84,28
84,34
85,28
0,07%
0,06
09:09:57
Southwest Airlines Co. US8447411088 46,03
45,66
45,83
-0,80%
-0,37
18:17:54
Stanley Black & Decker Inc US8545021011 80,94
80,76
80,60
-0,22%
-0,18
16:03:11
Starbucks Corp. US8552441094 90,41
91,48
91,58
1,18%
1,07
18:17:53
State Street Corp. US8574771031 148,60
147,50
147,55
-0,74%
-1,10
12:57:02
STERIS PLC Registered Shs IE00BFY8C754 185,00
187,70
191,70
1,46%
2,70
18:17:05
Stryker Corp. US8636671013 275,30
277,10
290,50
0,65%
1,80
10:30:36
Super Micro Computer Inc US86800U3023 28,06
27,36
27,14
-2,49%
-0,70
15:37:59
Synchrony Financial US87165B1035 68,84
69,26
69,50
0,61%
0,42
18:17:53
Synopsys Inc. US8716071076 398,50
390,00
393,50
-2,13%
-8,50
17:15:34
Sysco Corp. US8718291078 70,96
72,40
72,76
2,03%
1,44
18:17:50
T. Rowe Price Group Inc. US74144T1088 92,96
96,13
96,36
3,41%
3,17
18:17:44
Take Two US8740541094 210,20
206,60
208,20
-1,71%
-3,60
17:14:06
Tapestry US8760301072 128,30
129,25
130,15
0,74%
0,95
18:17:02
Target Corp. US87612E1064 122,40
122,20
123,80
-0,16%
-0,20
08:55:50
TE Connectivity Ltd. IE000IVNQZ81 177,00
172,00
173,00
-2,82%
-5,00
18:16:20
Teledyne Technologies Inc. US8793601050 555,00
553,00
556,50
-0,36%
-2,00
18:17:48
Teradyne Inc. US8807701029 419,95
381,60
381,35
-9,13%
-38,35
17:54:34
Tesla US88160R1014 330,40
336,10
336,40
1,73%
5,70
18:10:58
Texas Instruments Inc. (TI) US8825081040 272,30
262,60
260,90
-3,56%
-9,70
17:45:28
Texas Pacific Land Corp Registered Shs US88262P1021 343,60
345,20
349,40
0,47%
1,60
09:53:53
Textron Inc. US8832031012 78,18
79,58
79,88
1,79%
1,40
18:17:41
The Cigna Group Registered Shs US1255231003 247,70
249,60
250,30
0,77%
1,90
18:17:54
The Mosaic Co US61945C1036 18,58
19,57
19,62
5,36%
1,00
18:17:51
The Trade Desk Inc (A) US88339J1051 15,39
15,64
16,13
1,62%
0,25
15:36:06
Thermo Fisher Scientific Inc US8835561023 445,70
439,70
441,00
-1,35%
-6,00
18:17:52
TJX Cos. Inc. US8725401090 137,00
135,00
137,00
-1,46%
-2,00
15:33:19
T-Mobile US US8725901040 159,78
159,70
159,84
-0,05%
-0,08
13:28:07
Tractor Supply Co. US8923561067 26,95
27,51
27,58
2,06%
0,56
18:17:41
Trane Technologies PLC IE00BK9ZQ967 443,10
430,20
421,10
-2,91%
-12,90
15:34:52
TransDigm Group IncShs US8936411003 1 171,00
1 163,00
1 166,00
-0,68%
-8,00
18:15:55
Travelers Inc (Travelers Companies) US89417E1091 279,70
284,40
285,00
1,68%
4,70
18:17:48
Trimble Navigation US8962391004 44,07
44,71
44,96
1,45%
0,64
18:17:52
Truist Financial Corporation US89832Q1094 44,25
44,15
44,24
-0,21%
-0,10
18:17:51
Tyler Technologies Inc. US9022521051 247,00
256,20
257,20
3,72%
9,20
18:16:45
Tyson Foods Inc. US9024941034 50,78
51,44
51,48
1,30%
0,66
18:17:44
U.S. Bancorp US9029733048 53,56
53,42
53,46
-0,26%
-0,14
18:17:55
Uber US90353T1007 64,02
66,11
66,52
3,26%
2,09
18:01:11
UDR Inc US9026531049 34,29
34,72
34,79
1,25%
0,43
18:17:39
Ulta Beauty Inc Registered Shs US90384S3031 426,50
430,60
432,20
0,96%
4,10
18:17:37
Under Armour Inc When Issued US9043112062 5,15
5,33
5,36
3,50%
0,18
18:17:51
Under Armour Inc. US9043111072 5,51
5,32
5,52
-3,45%
-0,19
15:06:26
Union Pacific Corp. US9078181081 234,50
236,50
237,00
0,85%
2,00
18:17:51
United Airlines Holdings Inc Registered Shs US9100471096 118,00
120,00
120,50
1,69%
2,00
18:16:23
United Parcel Service Inc. (UPS) US9113121068 96,00
95,48
95,28
-0,54%
-0,52
17:24:30
United Rentals Inc. US9113631090 1 020,00
987,60
991,80
-3,18%
-32,40
18:17:04
UnitedHealth Inc. US91324P1021 366,00
373,40
373,00
2,02%
7,40
18:05:11
Universal Health Services Inc. US9139031002 129,00
128,00
128,00
-0,78%
-1,00
16:34:06
Unum Group US91529Y1064 78,06
78,46
78,78
0,51%
0,40
18:17:28
V.F. Corp. US9182041080 14,88
15,23
15,35
2,35%
0,35
18:17:25
Valero Energy Corp. US91913Y1001 224,50
226,80
227,40
1,02%
2,30
18:17:41
Ventas Inc. US92276F1003 76,74
77,94
78,12
1,56%
1,20
18:17:53
VeriSign Inc. US92343E1029 220,40
222,90
223,80
1,13%
2,50
18:17:27
Verisk Analytics Inc (A) US92345Y1064 155,00
161,00
161,00
3,87%
6,00
17:10:44
Verizon Inc. US92343V1044 40,55
40,62
40,72
0,18%
0,08
17:17:03
Vertex Pharmaceuticals Inc. US92532F1003 424,45
439,15
439,10
3,46%
14,70
17:26:15
Vertiv Holdings US92537N1081 287,45
267,70
266,75
-6,87%
-19,75
17:37:31
Viatris Inc Registered Shs US92556V1061 14,38
14,25
14,27
-0,89%
-0,13
17:12:34
Visa Inc. US92826C8394 291,55
297,10
297,75
1,90%
5,55
17:48:29
Vulcan Materials Co. US9291601097 268,00
272,30
273,70
1,60%
4,30
18:17:27
W. R. Berkley Corp. US0844231029 60,82
62,18
62,34
2,24%
1,36
18:17:51
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 245,40
238,60
239,50
-2,77%
-6,80
18:17:48
Walmart US9311421039 102,34
102,32
102,68
-0,02%
-0,02
13:03:19
Walt Disney US2546871060 86,64
86,21
87,03
-0,50%
-0,43
09:16:17
Waste Management Inc. US94106L1098 196,50
198,50
199,85
1,02%
2,00
15:55:53
Waters Corp. US9418481035 331,20
326,60
327,60
-1,39%
-4,60
18:16:26
WEC Energy Group Inc US92939U1060 102,00
103,00
104,00
0,98%
1,00
18:16:56
Wells Fargo & Co. US9497461015 74,55
74,21
74,39
-0,46%
-0,34
18:17:52
Welltower Inc US95040Q1040 196,15
197,95
198,90
0,92%
1,80
18:17:06
West Pharmaceutical Services Inc. US9553061055 306,30
305,70
304,20
-0,20%
-0,60
12:49:38
Western Digital Corp. US9581021055 587,40
530,10
530,50
-9,75%
-57,30
17:27:20
Western Union Company US9598021098 6,35
6,53
6,63
2,84%
0,18
16:12:58
Weyerhaeuser Co. US9621661043 22,59
22,27
22,32
-1,42%
-0,32
18:17:32
Williams Companies Inc. US9694571004 68,06
68,76
68,96
1,03%
0,70
18:17:45
Williams-Sonoma Inc. US9699041011 210,90
209,30
209,80
-0,76%
-1,60
18:17:45
Willis Towers Watson PLC IE00BDB6Q211 226,40
230,00
230,60
1,59%
3,60
18:17:34
Wynn Resorts Ltd. US9831341071 87,23
88,43
88,65
1,38%
1,20
18:16:24
Xcel Energy Inc. US98389B1008 72,00
71,50
73,00
-0,69%
-0,50
18:17:07
Xylem Inc. US98419M1009 102,68
102,60
102,86
-0,08%
-0,08
18:17:51
YUM! Brands Inc. US9884981013 132,80
133,25
136,55
0,34%
0,45
09:47:56
Zebra Technologies Corp. US9892071054 213,00
220,00
221,00
3,29%
7,00
18:15:09
Zimmer Biomet US98956P1021 79,86
81,44
81,60
1,98%
1,58
18:16:47
Zoetis Inc (A) US98978V1035 68,68
66,70
67,44
-2,88%
-1,98
14:45:49

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