S&P 500

6 905,74
-24,20
-0,35 %
<
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)

6 905,74
Punkte
Kurszeit
22:19:14
 Vortag*
+/-
-24,20
 %
-0,35 %

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 137,28
136,80
138,72
-0,35%
-0,48
16:36:54
A.O. Smith Corp. US8318652091 57,44
57,60
58,08
0,28%
0,16
22:18:17
Abbott Laboratories US0028241000 105,90
105,80
106,54
-0,09%
-0,10
12:07:57
AbbVie Inc US00287Y1091 194,20
196,60
196,60
1,24%
2,40
17:51:31
Accenture plc IE00B4BNMY34 230,00
230,50
232,25
0,22%
0,50
16:09:58
Adobe Inc. US00724F1012 299,95
299,95
300,15
0,00%
0,00
18:03:06
Advance Auto Parts Inc. US00751Y1064 34,69
33,72
34,00
-2,80%
-0,97
22:18:11
AES Corp. US00130H1059 11,89
11,99
12,01
0,84%
0,10
15:08:24
Aflac Inc US0010551028 93,14
93,26
93,64
0,13%
0,12
22:17:36
Agilent Technologies Inc. US00846U1016 117,74
117,44
117,24
-0,25%
-0,30
18:40:27
Air Products and Chemicals Inc. US0091581068 210,20
208,60
211,30
-0,76%
-1,60
10:32:46
Airbnb US0090661010 116,10
115,88
116,44
-0,19%
-0,22
22:14:18
Akamai Inc. US00971T1016 75,41
74,27
75,47
-1,51%
-1,14
22:18:27
Alaska Air Group Inc. US0116591092 43,68
42,54
42,80
-2,61%
-1,14
22:18:11
Albemarle Corp. US0126531013 127,34
122,88
124,42
-3,50%
-4,46
19:10:22
Alexandria Real Estate Equities Inc. US0152711091 41,11
42,27
42,39
2,82%
1,16
16:08:48
Align Technology Inc. US0162551016 132,35
134,80
134,80
1,85%
2,45
16:16:49
Allegion PLC IE00BFRT3W74 136,00
136,00
138,00
0,00%
0,00
22:17:17
Alliant Energy Corp. US0188021085 55,00
55,50
55,50
0,91%
0,50
22:06:35
Allstate Corp. US0200021014 176,15
176,30
178,10
0,09%
0,15
22:18:33
Alphabet A (ex Google) US02079K3059 265,95
266,50
266,40
0,21%
0,55
22:10:36
Alphabet C (ex Google) US02079K1079 267,05
267,25
267,15
0,07%
0,20
22:16:58
Altria Inc. US02209S1033 49,81
49,05
49,24
-1,52%
-0,76
16:50:03
Amazon US0231351067 197,54
197,36
197,22
-0,09%
-0,18
22:03:19
Amcor PLC Registered Shs JE00BJ1F3079 7,03
7,13
7,20
1,39%
0,10
22:18:54
AMD (Advanced Micro Devices) Inc. US0079031078 182,58
183,48
183,20
0,49%
0,90
20:59:42
Ameren Corp. US0236081024 84,50
85,00
85,50
0,59%
0,50
22:18:11
American Electric Power Co. Inc. US0255371017 98,20
98,40
98,60
0,20%
0,20
14:10:44
American Express Co. US0258161092 324,05
322,30
321,95
-0,54%
-1,75
09:54:53
American International Group (AIG) Inc. US0268747849 73,27
73,33
73,63
0,08%
0,06
22:17:37
American Tower Corp. US03027X1000 146,62
148,98
149,76
1,61%
2,36
09:36:11
American Water Works Co Inc US0304201033 110,30
110,35
111,95
0,05%
0,05
10:18:06
Ameriprise Financial Inc US03076C1062 425,10
418,40
427,20
-1,58%
-6,70
22:18:54
Ametek Inc. US0311001004 176,46
175,68
178,78
-0,44%
-0,78
11:30:44
Amgen Inc. US0311621009 283,25
281,30
280,70
-0,69%
-1,95
20:30:06
Amphenol Corp. US0320951017 116,26
116,88
117,32
0,53%
0,62
19:38:35
Analog Devices Inc. US0326541051 234,95
234,20
234,25
-0,32%
-0,75
16:04:41
Aon PLC Registered Shs IE00BLP1HW54 301,80
301,80
304,30
0,00%
0,00
22:18:11
APA Corporation Registered Shs US03743Q1085 20,41
20,45
20,78
0,20%
0,04
22:18:40
Apple Inc. US0378331005 232,05
232,65
232,65
0,26%
0,60
21:12:20
Applied Materials Inc. US0382221051 222,60
221,65
224,20
-0,43%
-0,95
16:50:46
AppLovin Corp US03831W1080 606,60
591,90
593,90
-2,42%
-14,70
21:30:05
Archer Daniels Midland Co. (ADM) US0394831020 48,98
49,54
49,65
1,13%
0,56
20:17:25
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 221,50
222,30
224,40
0,36%
0,80
15:11:52
Assurant IncShs US04621X1081 202,00
202,00
206,00
0,00%
0,00
22:17:07
AT&T Inc. (AT & T Inc.) US00206R1023 20,91
21,14
21,16
1,08%
0,23
20:38:39
Atmos Energy Corp. US0495601058 142,30
142,80
144,00
0,35%
0,50
22:18:10
Autodesk Inc. US0527691069 255,05
255,60
259,15
0,22%
0,55
22:18:48
Automatic Data Processing Inc. US0530151036 219,35
220,45
221,30
0,50%
1,10
12:56:12
AutoZone Inc. US0533321024 2 917,00
2 902,00
2 909,00
-0,51%
-15,00
19:38:37
AvalonBay Communities Inc. US0534841012 154,90
155,60
156,86
0,45%
0,70
22:18:11
Avery Dennison Corp. US0536111091 154,00
155,00
156,00
0,65%
1,00
22:18:11
Baker Hughes Inc. US05722G1004 38,29
38,28
38,88
-0,04%
-0,02
22:19:04
Ball Corp. US0584981064 44,48
45,08
45,28
1,35%
0,60
22:18:33
Bank of America Corp. US0605051046 47,67
47,20
47,13
-0,98%
-0,47
19:15:46
Bank of New York Mellon US0640581007 99,29
99,06
100,00
-0,23%
-0,23
09:55:14
Bath & Body Works US0708301041 16,70
17,25
17,43
3,29%
0,55
22:18:41
Baxter International Inc. US0718131099 16,30
16,36
16,54
0,37%
0,06
07:31:10
Becton, Dickinson & Co. (BD) US0758871091 166,10
165,85
166,35
-0,15%
-0,25
18:48:48
Berkshire Hathaway Inc. B US0846707026 423,45
427,10
427,15
0,86%
3,65
22:02:32
Best Buy Co. Inc. US0865161014 58,95
59,33
58,22
0,64%
0,38
10:41:08
Biogen Inc US09062X1037 149,85
150,90
151,30
0,70%
1,05
20:27:15
Bio-Techne Corp US09073M1045 49,60
50,50
50,50
1,81%
0,90
16:34:44
BlackRock Inc Registered Shs US09290D1019 928,30
922,00
929,00
-0,68%
-6,30
18:54:54
Blackstone US09260D1072 131,46
132,26
134,00
0,61%
0,80
17:29:25
Block (ex Square) US8522341036 56,17
55,76
55,99
-0,73%
-0,41
18:42:58
Boeing Co. US0970231058 183,56
184,18
185,28
0,34%
0,62
17:33:29
Booking Holdings US09857L1089 4 618,00
4 614,00
4 625,00
-0,09%
-4,00
13:44:01
Boston Properties Inc. US1011211018 58,44
58,36
58,84
-0,14%
-0,08
22:18:11
Boston Scientific Corp. US1011371077 81,40
81,60
81,80
0,25%
0,20
21:12:13
Bristol-Myers Squibb Co. US1101221083 46,60
46,08
46,32
-1,13%
-0,53
21:59:46
Broadcom US11135F1012 298,40
297,45
296,65
-0,32%
-0,95
21:38:33
Broadridge Financial Solutions IncShs US11133T1034 192,00
189,00
193,00
-1,56%
-3,00
22:19:02
Brown-Forman Corp. (B) US1156372096 22,11
22,29
22,28
0,81%
0,18
16:33:10
C.H. Robinson Worldwide Inc. US12541W2098 139,00
138,00
141,00
-0,72%
-1,00
22:18:33
Cadence Design Systems Inc. US1273871087 270,50
269,75
271,15
-0,28%
-0,75
19:41:10
Campbell Soup Co. US1344291091 23,76
23,92
24,01
0,67%
0,16
19:29:03
Capital One Financial Corp. US14040H1059 212,00
210,00
210,00
-0,94%
-2,00
19:30:37
Cardinal Health Inc. US14149Y1082 176,35
175,55
176,60
-0,45%
-0,80
22:19:13
CarMax Inc. US1431301027 33,12
33,04
33,52
-0,24%
-0,08
22:18:11
Carnival Corp & plc paired PA1436583006 26,13
25,77
26,11
-1,40%
-0,37
20:24:55
Carrier Global Corporation Registered Shs When Issued US14448C1045 45,54
45,51
45,79
-0,08%
-0,04
11:48:44
Carvana Co Registered Shs -A- US1468691027 371,00
367,05
368,40
-1,06%
-3,95
22:19:15
Caterpillar Inc. US1491231015 493,00
484,00
492,00
-1,83%
-9,00
22:00:08
CBOE Holdings Inc US12503M1080 214,10
217,70
219,50
1,68%
3,60
18:32:20
CBRE Group Inc. (A) US12504L1098 139,00
138,00
141,00
-0,72%
-1,00
22:18:11
CDW Corp (New) US12514G1085 118,30
117,20
118,15
-0,93%
-1,10
22:16:46
Cencora US03073E1055 288,30
285,45
291,25
-0,99%
-2,85
11:01:15
Centene Corp. US15135B1017 33,62
34,34
34,86
2,14%
0,72
22:18:47
CenterPoint Energy Inc. US15189T1079 32,20
32,60
33,00
1,24%
0,40
22:16:16
CF Industries Holdings Inc US1252691001 65,51
66,02
66,17
0,78%
0,51
12:54:07
Charles River Laboratories International Inc. US1598641074 172,30
171,95
173,35
-0,20%
-0,35
22:18:09
Charles Schwab US8085131055 85,88
86,04
86,38
0,19%
0,16
21:04:04
Charter Inc (A) (Charter Communications) US16119P1084 174,88
176,96
177,80
1,19%
2,08
18:45:27
Chevron Corp. US1667641005 127,54
128,26
129,08
0,56%
0,72
15:05:21
Chipotle Mexican Grill Inc. US1696561059 31,89
31,51
31,66
-1,19%
-0,38
17:23:09
Chubb Ltd CH0044328745 266,00
268,00
268,00
0,75%
2,00
17:24:38
Church & Dwight Co. Inc. US1713401024 72,30
72,58
72,58
0,39%
0,28
16:55:14
Cincinnati Financial Corp. US1720621010 139,75
139,95
141,65
0,14%
0,20
22:18:57
Cintas Corp. US1729081059 162,15
162,15
163,35
0,00%
0,00
20:09:10
Cisco Inc. US17275R1023 66,34
66,08
66,12
-0,39%
-0,26
18:45:06
Citigroup Inc. US1729674242 102,20
100,34
101,14
-1,82%
-1,86
22:19:12
Citizens Financial Group Inc US1746101054 50,73
50,30
50,43
-0,85%
-0,43
16:12:19
Clorox US1890541097 83,50
84,00
85,00
0,60%
0,50
16:53:56
CME Group Inc (A) US12572Q1058 235,55
236,15
236,70
0,25%
0,60
15:32:22
CMS Energy Corp. US1258961002 59,00
59,50
60,00
0,85%
0,50
22:18:34
Coca-Cola Co. US1912161007 59,34
59,63
59,62
0,49%
0,29
21:39:48
Cognizant Corp. US1924461023 72,35
72,62
72,44
0,37%
0,27
16:03:15
Coinbase US19260Q1076 200,55
198,24
198,78
-1,15%
-2,31
22:18:26
Colgate-Palmolive Co. US1941621039 67,66
67,79
68,58
0,19%
0,13
19:47:02
Comcast Corp. (Class A) US20030N1019 25,15
25,22
25,40
0,26%
0,07
19:04:44
Comerica Inc. US2003401070 75,50
74,50
75,00
-1,32%
-1,00
22:18:10
Comfort Systems USA IncShs US1999081045 814,50
815,50
813,00
0,12%
1,00
18:23:52
ConAgra Foods Inc. US2058871029 14,58
14,96
14,93
2,63%
0,38
19:36:17
ConocoPhillips US20825C1045 77,25
78,44
79,37
1,54%
1,19
20:01:30
Consolidated Edison Inc. US2091151041 83,70
84,04
84,90
0,41%
0,34
22:18:33
Constellation Brands Inc (A) US21036P1084 117,20
117,40
118,60
0,17%
0,20
18:29:11
Copart Inc. US2172041061 33,26
33,35
33,63
0,26%
0,09
22:19:11
Corning Inc. US2193501051 76,57
75,75
76,32
-1,07%
-0,82
14:02:20
Corteva Inc Registered Shs When Issued US22052L1044 57,18
57,33
57,58
0,26%
0,15
21:39:43
CoStar Group Inc. US22160N1090 56,52
57,19
57,65
1,19%
0,67
22:16:31
Costco Wholesale Corp. US22160K1051 740,90
736,50
738,70
-0,59%
-4,40
20:12:16
Coterra Energy US1270971039 22,08
22,23
22,32
0,68%
0,15
22:18:54
CRH plc IE0001827041 110,00
108,20
108,60
-1,64%
-1,80
21:32:50
Crown Castle Corp US22822V1017 74,63
74,82
75,74
0,25%
0,19
22:18:36
CSX Corp. US1264081035 31,16
31,06
31,33
-0,34%
-0,11
22:18:54
Cummins Inc. US2310211063 438,90
433,70
440,70
-1,18%
-5,20
22:18:33
CVS Health Corp US1266501006 67,47
67,53
68,36
0,09%
0,06
22:18:47
D.R. Horton Inc. US23331A1097 123,72
123,48
124,48
-0,19%
-0,24
22:18:11
Danaher Corp. US2358511028 195,60
195,80
196,16
0,10%
0,20
20:18:36
Darden Restaurants Inc. US2371941053 160,10
157,85
160,40
-1,41%
-2,25
22:18:33
Datadog Inc Registered Shs -A- US23804L1035 117,40
117,32
117,26
-0,07%
-0,08
21:40:13
DaVita Inc Registered Shs US23918K1088 96,86
96,20
96,76
-0,68%
-0,66
19:30:15
Deckers Outdoor Corp. US2435371073 87,20
88,34
88,18
1,31%
1,14
20:29:44
Deere & Co. (John Deere) US2441991054 398,30
399,05
401,60
0,19%
0,75
22:19:02
Dell Technologies US24703L2025 109,68
108,24
108,36
-1,31%
-1,44
19:44:23
Delta Air Lines Inc. US2473617023 59,82
58,57
59,13
-2,09%
-1,25
16:56:01
DENTSPLY SIRONA Inc US24906P1093 9,34
9,86
9,60
5,61%
0,52
09:35:06
Devon Energy Corp. US25179M1036 30,33
30,73
30,82
1,30%
0,40
21:45:35
DexCom Inc. US2521311074 56,99
57,45
57,81
0,81%
0,46
19:27:58
Diamondback Energy Inc US25278X1090 123,16
124,02
127,42
0,70%
0,86
09:25:41
Digital Realty Trust Inc. US2538681030 131,02
131,04
133,08
0,02%
0,02
12:09:35
Dollar General Corporation US2566771059 116,26
116,86
117,32
0,52%
0,60
21:54:24
Dollar Tree Inc US2567461080 105,00
105,50
105,74
0,48%
0,50
14:17:01
Dominion Energy Inc. US25746U1097 50,02
50,13
50,78
0,22%
0,11
22:19:09
Domino's Pizza Inc. US25754A2015 360,45
359,30
360,25
-0,32%
-1,15
10:13:34
DoorDash US25809K1051 197,20
196,36
196,82
-0,43%
-0,84
20:29:59
Dover Corp. US2600031080 169,75
166,15
169,65
-2,12%
-3,60
22:18:54
Dow Inc US2605571031 19,70
19,75
19,95
0,25%
0,05
22:17:04
DTE Energy Co. US2333311072 109,00
109,00
111,00
0,00%
0,00
15:49:39
Duke Energy Corp US26441C2044 99,44
99,51
100,24
0,07%
0,07
14:08:17
DuPont de Nemours US26614N1028 35,17
34,65
34,79
-1,48%
-0,52
22:19:05
DXC Technology US23355L1061 12,77
12,66
12,74
-0,86%
-0,11
22:17:30
Eastman Chemical Company US2774321002 53,80
53,54
54,72
-0,48%
-0,26
22:19:11
Eaton Corporation Public Limited Company IE00B8KQN827 272,45
270,85
273,60
-0,59%
-1,60
22:18:47
eBay Inc. US2786421030 72,19
74,15
74,62
2,72%
1,96
22:18:48
Ecolab Inc. US2788651006 225,10
224,50
226,30
-0,27%
-0,60
22:17:21
Edison International US2810201077 50,56
50,82
51,66
0,51%
0,26
09:28:35
Edwards Lifesciences Corp. US28176E1082 73,48
73,50
74,24
0,03%
0,02
22:18:33
Electronic Arts Inc. US2855121099 173,76
173,50
173,90
-0,15%
-0,26
16:26:55
Elevance Health Inc Registered Shs US0367521038 295,10
295,80
297,20
0,24%
0,70
16:06:15
Eli Lilly US5324571083 914,00
919,60
918,30
0,61%
5,60
21:15:44
EMCOR Group Inc. US29084Q1004 531,40
531,20
532,40
-0,04%
-0,20
18:13:05
Emerson Electric Co. US2910111044 115,74
114,48
115,40
-1,09%
-1,26
22:18:33
Entergy Corp. US29364G1031 78,00
78,50
80,00
0,64%
0,50
22:18:34
EOG Resources Inc. US26875P1012 87,88
89,31
89,54
1,63%
1,43
12:17:04
Equifax Inc. US2944291051 189,00
187,00
190,00
-1,06%
-2,00
22:18:33
Equinix Inc US29444U7000 647,00
651,20
650,40
0,65%
4,20
18:48:51
Equity Residential US29476L1070 53,50
53,50
54,00
0,00%
0,00
22:18:12
Erie Indemnity Co. US29530P1021 238,00
244,00
246,00
2,52%
6,00
22:18:24
Essex Property Trust US2971781057 221,70
222,40
224,20
0,32%
0,70
22:18:16
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 91,20
90,20
91,60
-1,10%
-1,00
22:17:49
Everest Reinsurance Group Ltd. BMG3223R1088 282,10
287,10
291,10
1,77%
5,00
22:17:56
Evergy Inc Registered Shs US30034W1062 61,36
61,72
62,04
0,59%
0,36
22:19:11
Eversource Energy US30040W1080 57,00
57,00
57,50
0,00%
0,00
22:18:36
Exelon Corp. US30161N1019 36,81
37,00
37,32
0,50%
0,19
08:00:18
Expand Energy US1651677353 91,58
95,06
95,02
3,80%
3,48
18:17:34
Expedia Inc. US30212P3038 244,05
242,65
245,45
-0,57%
-1,40
14:24:35
Expeditors International of Washington Inc. US3021301094 128,80
129,00
131,00
0,16%
0,20
13:53:48
Extra Space Storage Inc. US30225T1025 110,45
112,50
111,75
1,86%
2,05
10:42:35
ExxonMobil Corp. (Exxon Mobil) US30231G1022 101,22
102,78
102,56
1,54%
1,56
22:02:46
F5 Networks Inc. US3156161024 221,90
218,50
222,30
-1,53%
-3,40
22:18:54
Fastenal Co. US3119001044 35,13
35,23
35,44
0,30%
0,11
19:34:18
FedEx Corp. US31428X1063 251,35
248,10
249,70
-1,29%
-3,25
22:18:47
Fidelity National Information Services IncShs US31620M1062 56,41
57,16
57,52
1,33%
0,75
22:18:34
Fifth Third Bancorp US3167731005 40,93
40,49
40,61
-1,08%
-0,44
22:19:02
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,00
38,00
38,20
0,00%
0,00
22:18:11
Fiserv Inc. US3377381088 57,30
57,03
57,09
-0,47%
-0,27
20:32:33
Ford Motor Co. US3453708600 11,31
11,30
11,29
-0,11%
-0,01
10:38:23
Fortinet Inc US34959E1091 69,02
68,53
68,69
-0,71%
-0,49
21:34:55
Fortive Corp When Issued US34959J1088 46,88
47,58
48,06
1,49%
0,70
22:19:09
Fortune Brands Home & Security Inc. US34964C1062 43,20
42,80
43,80
-0,93%
-0,40
22:18:33
Fox Corp (ex 21st Century Fox) US35137L1052 63,00
62,50
63,00
-0,79%
-0,50
22:18:34
Fox Corp B US35137L2043 55,50
55,00
55,50
-0,90%
-0,50
22:18:11
Franklin Resources Inc. US3546131018 20,69
20,58
20,75
-0,53%
-0,11
10:38:14
Freeport-McMoRan Inc US35671D8570 45,50
43,95
44,55
-3,41%
-1,55
21:51:44
Gap Inc. US3647601083 22,12
22,07
22,41
-0,23%
-0,05
22:18:40
Garmin Ltd. CH0114405324 173,00
175,00
176,00
1,16%
2,00
16:16:41
Gartner Inc. US3666511072 212,70
215,60
216,90
1,36%
2,90
15:50:46
GE Aerospace (ex General Electric) US3696043013 267,50
265,50
265,50
-0,75%
-2,00
18:45:14
GE HealthCare Technologies US36266G1076 70,88
70,44
71,15
-0,62%
-0,44
22:19:15
Generac Holdings Inc US3687361044 118,85
117,45
119,70
-1,18%
-1,40
22:17:43
General Dynamics Corp. US3695501086 291,75
288,50
291,05
-1,11%
-3,25
22:19:09
General Mills Inc. US3703341046 39,91
40,00
40,19
0,21%
0,09
21:36:16
General Motors US37045V1008 70,54
70,53
70,55
-0,01%
-0,01
11:29:05
Genuine Parts Co. US3724601055 106,70
105,75
106,50
-0,89%
-0,95
21:29:12
Gilead Sciences Inc. US3755581036 106,26
105,98
106,44
-0,26%
-0,28
20:44:37
Global Payments Inc. US37940X1028 68,12
67,90
68,14
-0,32%
-0,22
22:18:19
Globe Life Inc US37959E1029 120,00
120,00
122,00
0,00%
0,00
16:47:59
Goldman Sachs US38141G1040 769,60
762,70
758,40
-0,90%
-6,90
17:18:46
Grainger Inc., W.W. US3848021040 863,20
864,40
871,60
0,14%
1,20
11:12:50
Halliburton Co. US4062161017 23,79
23,95
23,95
0,65%
0,16
12:31:17
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 251,80
252,10
253,00
0,12%
0,30
20:55:12
Hartford Financial Services Group Inc. US4165151048 117,00
118,00
118,00
0,85%
1,00
13:23:08
Hasbro Inc. US4180561072 69,95
69,62
70,91
-0,47%
-0,33
10:25:00
HCA Holdings Inc. US40412C1018 403,70
400,60
403,90
-0,77%
-3,10
22:18:11
Healthpeak Properties Inc Registered Shs US42250P1030 13,70
13,80
13,70
0,73%
0,10
16:35:47
Henry Schein Inc. US8064071025 64,44
64,26
65,56
-0,28%
-0,18
22:18:34
Hershey Co US4278661081 154,20
156,90
154,32
1,75%
2,70
13:30:37
Hewlett Packard Enterprise Co. US42824C1099 20,85
20,61
20,65
-1,15%
-0,24
22:18:47
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 249,00
246,30
250,30
-1,08%
-2,70
22:17:03
Hologic IncShs US4364401012 63,00
63,00
63,50
0,00%
0,00
22:18:11
Home Depot US4370761029 296,65
294,30
297,00
-0,79%
-2,35
17:56:24
Honeywell US4385161066 167,34
167,10
168,00
-0,14%
-0,24
20:17:58
Hormel Foods Corp. US4404521001 20,47
20,51
20,60
0,20%
0,04
18:35:49
Host Hotels & Resorts Inc. US44107P1049 15,60
15,50
15,80
-0,64%
-0,10
22:18:30
Howmet Aerospace US4432011082 179,55
178,00
179,50
-0,86%
-1,55
18:58:39
HP Inc (ex Hewlett-Packard) US40434L1052 19,76
19,33
19,49
-2,17%
-0,43
20:53:42
Humana Inc. US4448591028 217,80
220,00
221,10
1,01%
2,20
09:21:31
Huntington BancAkties Inc. US4461501045 14,98
14,89
15,08
-0,59%
-0,09
22:18:54
Huntington Ingalls Industries Inc. US4464131063 298,60
294,10
295,70
-1,51%
-4,50
19:06:52
IBM Corp. (International Business Machines) US4592001014 259,00
259,40
260,40
0,15%
0,40
22:03:16
IDEX Corp. US45167R1041 152,50
152,25
153,50
-0,16%
-0,25
22:18:27
IDEXX Laboratories US45168D1046 583,40
584,00
594,20
0,10%
0,60
16:29:55
Illinois Tool Works Inc. US4523081093 213,60
214,50
215,70
0,42%
0,90
15:09:29
Illumina Inc. US4523271090 115,70
114,02
114,74
-1,45%
-1,68
19:02:35
Incyte Corp. US45337C1027 84,78
83,38
84,66
-1,65%
-1,40
17:46:27
Ingersoll Rand Inc Registered Shs US45687V1061 68,64
68,46
69,02
-0,26%
-0,18
22:16:16
Intel Corp. US4581401001 30,64
31,12
31,17
1,57%
0,48
20:57:49
Interactive Brokers Group Inc US45841N1072 55,86
55,40
55,80
-0,82%
-0,46
22:19:04
IntercontinentalExchange Group Inc US45866F1049 138,46
138,22
140,46
-0,17%
-0,24
22:18:34
International Flavors & Fragrances Inc. US4595061015 57,14
57,22
58,12
0,14%
0,08
07:30:05
International Paper Co. US4601461035 33,75
33,53
34,16
-0,65%
-0,22
22:18:54
Intuit Inc. US4612021034 570,30
572,50
574,30
0,39%
2,20
16:03:56
Intuitive Surgical Inc US46120E6023 490,55
488,85
490,15
-0,35%
-1,70
16:55:21
Invesco Ltd BMG491BT1088 23,07
22,63
22,95
-1,91%
-0,44
22:18:11
Invitation Homes Inc Registered Shs US46187W1071 23,20
23,40
23,60
0,86%
0,20
22:17:40
IPG Photonics CorpShs US44980X1090 63,48
63,38
62,18
-0,16%
-0,10
09:17:54
IQVIA Holdings Inc Registered Shs US46266C1053 191,35
191,95
193,20
0,31%
0,60
16:39:01
Iron Mountain Inc US46284V1017 69,48
69,84
70,74
0,52%
0,36
17:59:14
J. M. Smucker Co. US8326964058 84,58
84,42
84,94
-0,19%
-0,16
16:33:11
J.B. Hunt Transportation Services Inc. US4456581077 167,10
167,50
169,15
0,24%
0,40
22:19:14
Jack Henry & Associates Inc. (JHA) US4262811015 157,40
157,10
159,70
-0,19%
-0,30
22:18:30
Johnson & Johnson US4781601046 176,56
176,96
177,46
0,23%
0,40
21:15:36
Johnson Controls International PLC IE00BY7QL619 103,02
103,32
104,02
0,29%
0,30
21:41:30
JPMorgan Chase & Co. US46625H1005 278,70
276,30
275,70
-0,86%
-2,40
17:41:20
Kellanova (ex Kellogg's) US4878361082 71,58
70,62
0,00
-1,34%
-0,96
08:12:17
KeyCorp US4932671088 18,04
17,91
17,86
-0,72%
-0,13
19:06:10
Keysight Technologies Inc US49338L1035 174,26
175,14
176,46
0,50%
0,88
16:41:02
Kimberly-Clark Corp. US4943681035 85,71
86,13
85,92
0,49%
0,42
20:21:51
Kimco Realty Corp. US49446R1095 17,20
17,30
17,40
0,58%
0,10
18:42:44
Kinder Morgan Inc (P) US49456B1017 23,20
23,10
23,39
-0,45%
-0,11
10:41:58
KLA-Tencor Corp. US4824801009 1 085,80
1 071,80
1 084,80
-1,29%
-14,00
21:59:29
Kraft Heinz Company US5007541064 20,47
20,74
20,74
1,32%
0,27
20:18:36
Kroger US5010441013 53,57
52,81
53,16
-1,42%
-0,76
22:19:14
Lam Research Corp. US5128073062 151,08
148,96
150,24
-1,40%
-2,12
18:58:06
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 35,69
35,29
35,95
-1,12%
-0,40
17:47:10
Las Vegas Sands Corp. US5178341070 55,76
55,72
56,24
-0,07%
-0,04
17:19:03
Leggett & Platt Inc. US5246601075 9,31
9,31
9,41
-0,04%
0,00
21:53:06
Leidos Holdings Inc US5253271028 157,25
156,40
158,60
-0,54%
-0,85
22:18:36
Lennar Corp. US5260571048 88,63
88,60
88,75
-0,03%
-0,03
18:54:44
Linde plc IE000S9YS762 361,20
362,60
363,00
0,39%
1,40
20:52:03
Live Nation Entertainment IncShs US5380341090 124,70
122,35
123,35
-1,88%
-2,35
22:18:36
Lockheed Martin Corp. US5398301094 410,85
415,40
415,95
1,11%
4,55
21:48:01
Loews Corp. US5404241086 90,00
90,00
90,50
0,00%
0,00
22:18:11
Lowe's Companies Inc. US5486611073 205,10
208,40
208,75
1,61%
3,30
07:59:05
Lumen Technologies Inc Registered Shs US5502411037 6,57
6,48
6,43
-1,43%
-0,09
14:27:15
Lyondellbasell Industries N.V. NL0009434992 36,57
36,61
37,08
0,11%
0,04
17:54:55
M&T Bank Corp. US55261F1049 175,35
172,20
175,15
-1,80%
-3,15
22:18:54
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 139,34
139,46
139,48
0,09%
0,12
21:50:11
Marriott Inc. US5719032022 267,80
266,50
268,65
-0,49%
-1,30
20:57:40
Marsh & McLennan Cos. Inc. US5717481023 158,15
158,10
160,65
-0,03%
-0,05
22:18:34
Martin Marietta Materials Inc. US5732841060 544,60
540,60
542,80
-0,73%
-4,00
22:18:15
Masco Corp. US5745991068 54,82
54,62
55,28
-0,36%
-0,20
22:18:34
MasterCard Inc. US57636Q1040 489,60
491,45
492,95
0,38%
1,85
14:58:11
McCormick & Co. Inc. US5797802064 58,34
58,10
58,98
-0,41%
-0,24
10:31:47
McDonald's Corp. US5801351017 264,25
262,60
262,65
-0,62%
-1,65
19:54:05
McKesson Corp. US58155Q1031 702,80
701,20
706,40
-0,23%
-1,60
10:15:18
Medtronic PLC IE00BTN1Y115 82,68
81,75
81,74
-1,12%
-0,93
15:48:35
Merck Co. US58933Y1055 90,80
91,00
91,10
0,22%
0,20
20:37:58
Meta Platforms (ex Facebook) US30303M1027 562,30
558,60
559,50
-0,66%
-3,70
22:08:40
MetLife Inc. US59156R1086 67,83
67,46
68,56
-0,55%
-0,37
22:18:33
Mettler-Toledo International Inc. US5926881054 1 201,50
1 197,00
1 216,50
-0,37%
-4,50
22:18:33
MGM Resorts International US5529531015 31,82
31,25
31,83
-1,79%
-0,57
22:19:09
Microchip Technology Inc. US5950171042 55,26
54,66
55,60
-1,09%
-0,60
17:11:33
Micron Technology Inc. US5951121038 234,40
250,60
251,30
6,91%
16,20
22:06:21
Microsoft Corp. US5949181045 413,60
413,95
413,70
0,08%
0,35
21:48:10
Mid-America Apartment Communities IncShs US59522J1034 116,80
117,95
118,45
0,98%
1,15
22:18:36
Moderna Inc US60770K1079 26,45
26,29
26,49
-0,62%
-0,17
22:06:07
Molina Healthcare US60855R1005 139,50
138,65
142,15
-0,61%
-0,85
13:32:00
Molson Coors Brewing Company (MCBC) US60871R2094 39,46
39,38
39,78
-0,20%
-0,08
22:18:34
Mondelez US6092071058 46,54
46,69
46,81
0,32%
0,15
20:49:53
Monolithic Power Systems Inc. US6098391054 800,20
797,00
793,80
-0,40%
-3,20
09:06:01
Monster Beverage Corp US61174X1090 65,86
65,93
66,45
0,11%
0,07
21:56:39
Moody's Corp. US6153691059 439,60
441,90
447,90
0,52%
2,30
15:45:11
Morgan Stanley US6174464486 154,34
152,88
153,18
-0,95%
-1,46
16:17:53
Motorola Solutions Inc. US6200763075 319,90
320,30
322,80
0,13%
0,40
19:42:07
MSCI US55354G1004 496,50
498,20
500,80
0,34%
1,70
21:31:58
Nasdaq Inc US6311031081 84,46
84,72
84,31
0,31%
0,26
13:35:31
NetApp Inc. US64110D1046 93,31
92,84
94,18
-0,50%
-0,47
22:18:54
Netflix Inc. US64110L1061 80,10
80,03
79,96
-0,09%
-0,07
21:25:23
Newmont Corporation US6516391066 90,75
85,01
85,57
-6,33%
-5,74
21:18:26
News Corp (B) US65249B2088 25,20
25,20
25,40
0,00%
0,00
22:18:27
News Corp LLC US65249B1098 22,20
22,20
22,80
0,00%
0,00
22:18:09
NextEra Energy Inc US65339F1012 68,12
68,40
68,66
0,41%
0,28
21:27:09
Nike Inc. US6541061031 51,80
51,96
52,07
0,31%
0,16
21:29:17
Nisource Inc. US65473P1057 35,40
35,20
36,00
-0,56%
-0,20
22:17:59
Norfolk Southern Corp. US6558441084 248,00
246,00
250,00
-0,81%
-2,00
22:17:48
Northern Trust Corp. US6658591044 119,00
118,00
120,00
-0,84%
-1,00
22:17:31
Northrop Grumman Corp. US6668071029 489,00
490,70
492,50
0,35%
1,70
13:44:45
NortonLifeLock US6687711084 23,40
23,40
23,60
0,00%
0,00
22:18:11
Norwegian Cruise Line Ltd BMG667211046 19,25
18,81
19,21
-2,28%
-0,44
22:19:04
NOV Inc Registered Shs US62955J1034 13,16
13,21
13,41
0,38%
0,05
22:18:11
NRG Energy Inc. US6293775085 135,55
136,15
137,25
0,44%
0,60
22:18:34
Nucor Corp. US6703461052 140,96
140,04
141,16
-0,65%
-0,92
22:18:49
NVIDIA Corp. US67066G1040 161,54
159,90
159,80
-1,02%
-1,64
22:07:16
NVR Inc. US62944T1051 6 250,00
6 200,00
6 300,00
-0,80%
-50,00
22:17:51
NXP Semiconductors N.V. NL0009538784 190,00
186,50
189,00
-1,84%
-3,50
17:54:36
O Reilly Automotive Inc US67103H1077 78,06
78,12
78,64
0,08%
0,06
09:47:39
Occidental Petroleum Corp. US6745991058 33,84
34,35
34,36
1,51%
0,51
21:31:28
Old Dominion Freight Line Inc. US6795801009 134,40
134,90
136,45
0,37%
0,50
22:18:54
Omnicom Group Inc. US6819191064 67,38
68,12
68,68
1,10%
0,74
22:18:34
ONEOK Inc (New) US6826801036 61,93
62,80
63,17
1,40%
0,87
20:44:03
Oracle Corp. US68389X1054 167,16
165,80
166,06
-0,81%
-1,36
21:43:19
Organon & Company US68622V1061 5,98
6,02
6,07
0,60%
0,04
15:41:33
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,28
74,36
75,12
-1,22%
-0,92
22:18:33
Paccar Inc. US6937181088 94,74
95,09
94,88
0,37%
0,35
09:27:13
Packaging Corp. of America US6951561090 176,75
176,25
178,75
-0,28%
-0,50
22:18:09
Palantir US69608A1088 159,92
156,58
156,40
-2,09%
-3,34
22:07:10
Palo Alto Networks Inc US6974351057 159,94
158,40
159,02
-0,96%
-1,54
19:16:05
Parker Hannifin Corp. US7010941042 754,60
754,20
761,00
-0,05%
-0,40
14:23:10
Paychex Inc. US7043261079 96,69
96,86
97,53
0,18%
0,17
18:58:50
Paycom Software Inc US70432V1026 135,75
135,60
137,10
-0,11%
-0,15
16:11:01
PayPal Inc US70450Y1038 50,89
50,51
50,57
-0,75%
-0,38
22:05:18
Pentair PLC IE00BLS09M33 89,38
89,10
90,60
-0,31%
-0,28
22:19:09
PepsiCo Inc. US7134481081 122,02
122,68
122,90
0,54%
0,66
21:41:40
PerkinElmer Inc. US7140461093 81,94
82,40
83,38
0,56%
0,46
16:08:52
Perrigo Company PLC IE00BGH1M568 11,67
11,62
11,85
-0,43%
-0,05
15:34:54
Pfizer Inc. US7170811035 21,31
21,33
21,26
0,07%
0,02
21:42:49
Philip Morris Inc. US7181721090 137,38
137,04
138,24
-0,25%
-0,34
16:43:01
Phillips 66 US7185461040 107,98
108,80
109,68
0,76%
0,82
22:18:34
Pinnacle West Capital Corp. US7234841010 75,00
75,50
77,00
0,67%
0,50
22:19:05
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
180,00
182,00
-0,55%
-1,00
22:18:12
Pool Corp. US73278L1052 196,70
193,70
195,65
-1,53%
-3,00
22:18:48
PPG Industries Inc. US6935061076 87,62
87,78
89,56
0,18%
0,16
22:18:34
PPL Corp. US69351T1060 29,47
29,72
30,00
0,83%
0,25
22:18:54
Principal Financial Group Inc. US74251V1026 75,50
74,50
76,00
-1,32%
-1,00
22:18:13
Procter & Gamble Co. US7427181091 122,82
123,00
123,24
0,15%
0,18
21:44:52
Progressive Corp. US7433151039 191,60
193,22
194,66
0,85%
1,62
16:29:28
Prologis Inc. US74340W1036 109,18
108,24
109,52
-0,86%
-0,94
22:19:04
Prudential Financial Inc. US7443201022 96,86
96,12
97,50
-0,76%
-0,74
22:19:09
PTC Inc US69370C1009 149,20
148,50
150,55
-0,47%
-0,70
22:19:14
Public Service Enterprise Group Inc. US7445731067 67,50
67,50
69,00
0,00%
0,00
22:18:34
Public Storage US74460D1090 220,00
220,40
221,90
0,18%
0,40
18:34:54
PulteGroup Inc US7458671010 100,92
101,00
101,12
0,08%
0,08
15:24:30
Qorvo Inc US74736K1016 72,89
71,93
72,74
-1,32%
-0,96
22:18:54
QUALCOMM Inc. US7475251036 148,68
147,64
147,54
-0,70%
-1,04
21:28:54
Quanta Services Inc. US74762E1029 366,50
366,30
366,90
-0,05%
-0,20
21:30:34
Quest Diagnostics Inc. US74834L1008 149,10
147,70
150,35
-0,94%
-1,40
22:18:40
Ralph Lauren Corp (A) US7512121010 305,70
300,15
304,90
-1,82%
-5,55
22:18:54
Raymond James Financial Inc. US7547301090 140,00
139,00
140,00
-0,71%
-1,00
22:18:16
Raytheon Technologies Corp US75513E1010 158,10
156,94
156,78
-0,73%
-1,16
21:37:44
Realty Income Corp. US7561091049 48,16
48,36
48,49
0,42%
0,20
19:13:36
Regency Centers Corp. US7588491032 59,00
59,00
59,50
0,00%
0,00
22:17:07
Regeneron Pharmaceuticals Inc. US75886F1075 666,80
666,20
665,60
-0,09%
-0,60
12:00:05
Regions Financial Corp. US7591EP1005 23,40
23,60
23,60
0,85%
0,20
16:17:22
Republic Services Inc. US7607591002 180,95
182,60
185,00
0,91%
1,65
18:13:23
ResMed Inc. US7611521078 206,60
206,00
206,50
-0,29%
-0,60
22:18:11
Robert Half US7703231032 23,40
23,40
23,60
0,00%
0,00
22:18:11
Robinhood US7707001027 99,78
99,18
100,02
-0,60%
-0,60
20:29:59
Rockwell Automation Inc. US7739031091 342,10
336,70
339,00
-1,58%
-5,40
21:29:38
Rollins IncShs US7757111049 51,10
51,80
52,02
1,37%
0,70
10:52:08
Roper Technolgies Inc. US7766961061 380,30
379,70
385,50
-0,16%
-0,60
07:30:09
Ross Stores Inc. US7782961038 153,56
152,80
153,88
-0,49%
-0,76
22:18:54
Royal Caribbean Cruises Ltd. LR0008862868 251,00
239,25
240,20
-4,68%
-11,75
17:32:21
S&P Global Inc US78409V1044 449,15
451,60
450,50
0,55%
2,45
19:43:37
Salesforce US79466L3024 225,85
226,25
226,40
0,18%
0,40
19:07:21
SBA Communications REIT (A) US78410G1040 163,10
164,05
165,05
0,58%
0,95
22:16:56
Schlumberger N.V. (Ltd.) AN8068571086 32,05
32,35
32,25
0,94%
0,30
18:51:45
Seagate Technology IE00BKVD2N49 242,95
240,20
241,40
-1,13%
-2,75
16:27:50
Sealed Air Corp. US81211K1007 35,00
35,00
35,20
0,00%
0,00
22:18:11
Sempra Energy US8168511090 74,94
75,96
76,24
1,36%
1,02
16:18:46
ServiceNow Inc US81762P1021 130,44
131,48
131,54
0,80%
1,04
21:45:15
Sherwin-Williams Co. US8243481061 275,50
274,50
278,40
-0,36%
-1,00
22:18:34
Simon Property Group Inc. US8288061091 158,60
158,15
160,80
-0,28%
-0,45
22:18:47
Skyworks Solutions Inc. US83088M1027 54,40
54,20
54,33
-0,37%
-0,20
17:45:17
Snap-On Inc. US8330341012 299,50
295,80
300,60
-1,24%
-3,70
22:18:34
Southern Co. US8425871071 73,39
74,01
74,52
0,84%
0,62
09:36:09
Southwest Airlines Co. US8447411088 35,65
34,89
35,44
-2,13%
-0,76
14:44:06
Stanley Black & Decker Inc US8545021011 64,18
63,68
64,08
-0,78%
-0,50
19:55:36
Starbucks Corp. US8552441094 72,18
73,10
72,76
1,27%
0,92
16:25:32
State Street Corp. US8574771031 112,14
111,72
114,14
-0,37%
-0,42
22:19:09
STERIS PLC Registered Shs IE00BFY8C754 214,00
216,00
218,00
0,93%
2,00
22:18:11
Stryker Corp. US8636671013 300,80
299,70
300,20
-0,37%
-1,10
19:46:05
Super Micro Computer Inc US86800U3023 25,78
25,54
25,57
-0,93%
-0,24
22:04:55
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 72,73
71,90
72,78
-1,14%
-0,83
22:19:04
Synopsys Inc. US8716071076 405,85
403,75
407,45
-0,52%
-2,10
09:33:13
Sysco Corp. US8718291078 62,93
62,80
63,31
-0,21%
-0,13
07:30:01
T. Rowe Price Group Inc. US74144T1088 88,66
89,06
88,79
0,45%
0,40
19:22:42
Take Two US8740541094 218,00
217,95
218,05
-0,02%
-0,05
20:54:21
Tapestry US8760301072 110,82
110,92
111,74
0,09%
0,10
18:03:33
Target Corp. US87612E1064 84,46
83,00
83,40
-1,73%
-1,46
20:52:38
TE Connectivity Ltd. IE000IVNQZ81 196,00
197,00
198,00
0,51%
1,00
22:18:10
Teledyne Technologies Inc. US8793601050 437,70
438,30
445,50
0,14%
0,60
07:30:02
Teradyne Inc. US8807701029 169,54
167,38
168,44
-1,27%
-2,16
20:08:48
Tesla US88160R1014 402,35
389,90
390,30
-3,09%
-12,45
22:06:03
Texas Instruments Inc. (TI) US8825081040 150,08
148,76
150,36
-0,88%
-1,32
15:30:21
Textron Inc. US8832031012 75,66
75,10
75,56
-0,74%
-0,56
22:18:36
The Cigna Group Registered Shs US1255231003 232,00
234,95
237,15
1,27%
2,95
17:24:43
The Mosaic Co US61945C1036 20,69
20,48
20,59
-1,01%
-0,21
21:51:32
The Trade Desk Inc (A) US88339J1051 32,54
32,87
32,55
1,00%
0,33
21:26:24
Thermo Fisher Scientific Inc US8835561023 492,85
494,50
496,90
0,33%
1,65
18:12:31
TJX Cos. Inc. US8725401090 133,06
133,08
133,64
0,02%
0,02
19:01:20
T-Mobile US US8725901040 170,42
172,52
172,70
1,23%
2,10
16:23:16
Tractor Supply Co. US8923561067 43,50
42,84
43,58
-1,52%
-0,66
22:19:09
Trane Technologies PLC IE00BK9ZQ967 332,90
330,60
336,00
-0,69%
-2,30
11:29:15
TransDigm Group IncShs US8936411003 1 110,00
1 111,50
1 125,00
0,14%
1,50
22:18:11
Travelers Inc (Travelers Companies) US89417E1091 247,90
248,00
248,20
0,04%
0,10
19:45:35
Trimble Navigation US8962391004 67,74
67,28
68,44
-0,68%
-0,46
22:18:39
Truist Financial Corporation US89832Q1094 42,78
42,20
42,79
-1,37%
-0,59
22:19:09
Tyler Technologies Inc. US9022521051 391,20
389,60
392,80
-0,41%
-1,60
22:18:36
Tyson Foods Inc. US9024941034 49,69
49,39
49,83
-0,60%
-0,30
10:23:04
U.S. Bancorp US9029733048 46,42
46,02
46,59
-0,87%
-0,41
22:19:09
UDR Inc US9026531049 30,89
30,89
31,37
0,00%
0,00
22:18:48
Ulta Beauty Inc Registered Shs US90384S3031 514,20
512,20
516,20
-0,39%
-2,00
22:18:30
Under Armour Inc When Issued US9043112062 3,73
3,83
3,89
2,68%
0,10
22:18:49
Under Armour Inc. US9043111072 3,91
4,03
4,06
3,07%
0,12
19:08:38
Union Pacific Corp. US9078181081 197,96
199,72
199,68
0,89%
1,76
21:36:20
United Airlines Holdings Inc Registered Shs US9100471096 96,82
96,60
95,20
-0,23%
-0,22
14:11:17
United Parcel Service Inc. (UPS) US9113121068 85,63
84,61
84,76
-1,19%
-1,02
17:39:37
United Rentals Inc. US9113631090 707,40
691,60
696,60
-2,23%
-15,80
22:19:14
UnitedHealth Inc. US91324P1021 281,30
279,25
279,30
-0,73%
-2,05
21:55:08
Universal Health Services Inc. US9139031002 193,00
191,00
193,00
-1,04%
-2,00
22:18:11
Unum Group US91529Y1064 66,16
66,28
67,22
0,18%
0,12
22:18:11
V.F. Corp. US9182041080 15,52
15,72
15,60
1,31%
0,20
14:13:03
Valero Energy Corp. US91913Y1001 138,18
139,72
141,42
1,11%
1,54
22:18:34
Ventas Inc. US92276F1003 67,34
67,36
67,92
0,03%
0,02
22:18:11
VeriSign Inc. US92343E1029 209,00
207,90
208,40
-0,53%
-1,10
22:18:25
Verisk Analytics Inc (A) US92345Y1064 186,30
190,10
191,65
2,04%
3,80
22:18:43
Verizon Inc. US92343V1044 34,38
34,41
34,47
0,09%
0,03
21:45:42
Vertex Pharmaceuticals Inc. US92532F1003 394,15
392,60
390,90
-0,39%
-1,55
15:54:05
Viatris Inc Registered Shs US92556V1061 10,44
10,53
10,54
0,86%
0,09
17:40:51
Visa Inc. US92826C8394 300,75
301,75
302,05
0,33%
1,00
20:35:52
Vulcan Materials Co. US9291601097 248,00
248,00
250,00
0,00%
0,00
22:18:11
W. R. Berkley Corp. US0844231029 59,50
60,14
60,56
1,08%
0,64
18:42:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 185,35
183,65
185,50
-0,92%
-1,70
22:18:09
Walmart US9311421039 94,78
95,62
95,63
0,89%
0,84
21:16:31
Walt Disney US2546871060 96,39
96,72
97,05
0,34%
0,33
22:16:36
Waste Management Inc. US94106L1098 187,58
189,98
188,94
1,28%
2,40
18:06:44
Waters Corp. US9418481035 325,30
324,80
330,00
-0,15%
-0,50
22:18:11
WEC Energy Group Inc US92939U1060 88,86
89,16
90,42
0,34%
0,30
22:18:11
Wells Fargo & Co. US9497461015 80,65
80,39
80,89
-0,32%
-0,26
11:22:51
Welltower Inc US95040Q1040 159,25
160,40
161,70
0,72%
1,15
22:18:14
West Pharmaceutical Services Inc. US9553061055 232,20
237,20
234,40
2,15%
5,00
09:20:44
Western Digital Corp. US9581021055 154,22
151,98
153,68
-1,45%
-2,24
18:11:39
Western Union Company US9598021098 7,89
7,91
8,00
0,22%
0,02
18:58:52
Weyerhaeuser Co. US9621661043 20,00
20,18
20,39
0,90%
0,18
20:11:27
Williams Companies Inc. US9694571004 50,46
50,88
51,36
0,83%
0,42
17:15:45
Williams-Sonoma Inc. US9699041011 159,40
158,55
159,50
-0,53%
-0,85
22:18:11
Willis Towers Watson PLC IE00BDB6Q211 282,00
280,00
286,00
-0,71%
-2,00
22:18:46
Wynn Resorts Ltd. US9831341071 105,24
102,88
104,92
-2,24%
-2,36
22:18:51
Xcel Energy Inc. US98389B1008 62,70
62,54
63,42
-0,26%
-0,16
22:18:40
Xylem Inc. US98419M1009 118,10
117,55
117,85
-0,47%
-0,55
15:14:20
YUM! Brands Inc. US9884981013 129,90
128,45
129,55
-1,12%
-1,45
22:18:40
Zebra Technologies Corp. US9892071054 209,30
208,10
209,30
-0,57%
-1,20
22:17:12
Zimmer Biomet US98956P1021 76,10
76,70
76,96
0,79%
0,60
21:57:11
Zoetis Inc (A) US98978V1035 105,98
107,32
107,12
1,26%
1,34
19:02:53

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