S&P 500

7 328,01
-37,11
-0,50 %
<
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)

7 328,01
Punkte
Kurszeit
20:55:24
 Vortag*
+/-
-37,11
 %
-0,50 %

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 125,00
122,90
123,15
-1,68%
-2,10
20:55:11
A.O. Smith Corp. US8318652091 51,80
51,28
51,44
-1,00%
-0,52
20:55:19
Abbott Laboratories US0028241000 73,64
73,70
74,84
0,08%
0,06
16:22:05
AbbVie Inc US00287Y1091 175,05
174,30
172,80
-0,43%
-0,75
15:53:21
Accenture plc IE00B4BNMY34 150,10
153,50
153,80
2,27%
3,40
20:32:25
Adobe Inc. US00724F1012 213,25
218,95
218,85
2,67%
5,70
19:20:31
Advance Auto Parts Inc. US00751Y1064 49,28
48,54
48,76
-1,50%
-0,74
20:54:48
AES Corp. US00130H1059 12,26
12,16
12,19
-0,78%
-0,10
12:59:45
Aflac Inc US0010551028 96,34
96,46
96,62
0,12%
0,12
20:55:23
Agilent Technologies Inc. US00846U1016 100,10
101,35
101,85
1,25%
1,25
20:55:01
Air Products and Chemicals Inc. US0091581068 258,10
250,30
250,70
-3,02%
-7,80
16:53:35
Airbnb US0090661010 118,50
119,18
119,92
0,57%
0,68
17:51:20
Akamai Inc. US00971T1016 95,11
97,45
97,85
2,46%
2,34
20:55:11
Alaska Air Group Inc. US0116591092 34,79
34,38
34,51
-1,18%
-0,41
20:55:21
Albemarle Corp. US0126531013 175,15
173,75
172,60
-0,80%
-1,40
19:38:21
Alexandria Real Estate Equities Inc. US0152711091 39,12
39,13
39,29
0,03%
0,01
20:55:09
Align Technology Inc. US0162551016 147,95
143,55
144,30
-2,97%
-4,40
20:55:23
Allegion PLC IE00BFRT3W74 115,10
116,15
117,40
0,91%
1,05
20:55:00
Alliant Energy Corp. US0188021085 61,48
60,96
61,18
-0,85%
-0,52
20:55:20
Allstate Corp. US0200021014 182,40
181,75
182,35
-0,36%
-0,65
19:36:50
Alphabet A (ex Google) US02079K3059 338,80
337,70
337,80
-0,32%
-1,10
20:41:05
Alphabet C (ex Google) US02079K1079 336,20
335,55
335,60
-0,19%
-0,65
20:54:00
Altria Inc. US02209S1033 59,74
58,82
59,00
-1,54%
-0,92
20:54:03
Amazon US0231351067 233,90
232,15
231,55
-0,75%
-1,75
20:04:46
AMD (Advanced Micro Devices) Inc. US0079031078 355,10
345,45
345,15
-2,72%
-9,65
20:34:56
Ameren Corp. US0236081024 92,42
92,24
92,62
-0,19%
-0,18
20:55:23
American Electric Power Co. Inc. US0255371017 112,50
114,32
112,94
1,62%
1,82
09:57:20
American Express Co. US0258161092 274,50
270,20
270,40
-1,57%
-4,30
20:55:21
American International Group (AIG) Inc. US0268747849 66,40
65,00
65,32
-2,11%
-1,40
20:01:46
American Tower Corp. US03027X1000 153,20
154,70
153,10
0,98%
1,50
11:56:21
American Water Works Co Inc US0304201033 106,85
106,65
107,90
-0,19%
-0,20
17:22:26
Ameriprise Financial Inc US03076C1062 404,20
390,10
391,40
-3,49%
-14,10
20:55:02
Ametek Inc. US0311001004 203,30
199,25
199,95
-1,99%
-4,05
20:54:59
Amgen Inc. US0311621009 281,10
280,00
279,70
-0,39%
-1,10
16:12:45
Amphenol Corp. US0320951017 117,72
114,74
114,70
-2,53%
-2,98
15:58:56
Analog Devices Inc. US0326541051 352,80
346,60
347,20
-1,76%
-6,20
19:40:51
Aon PLC Registered Shs IE00BLP1HW54 262,10
268,30
269,20
2,37%
6,20
20:55:18
APA Corporation Registered Shs US03743Q1085 33,48
30,93
31,02
-7,63%
-2,56
20:55:21
Apple Inc. US0378331005 244,15
244,40
244,35
0,10%
0,25
20:51:54
Applied Materials Inc. US0382221051 363,65
353,50
348,10
-2,79%
-10,15
17:38:04
AppLovin Corp US03831W1080 378,45
424,75
421,25
12,23%
46,30
20:39:04
Archer Daniels Midland Co. (ADM) US0394831020 65,56
66,60
65,92
1,59%
1,04
09:50:31
Arista Networks Inc Registered Shs US0404132054 125,14
119,52
119,78
-4,49%
-5,62
20:40:00
Arthur J. Gallagher & Co. US3635761097 176,45
168,40
172,25
-4,56%
-8,05
14:19:07
Assurant IncShs US04621X1081 201,20
198,20
199,00
-1,49%
-3,00
20:55:02
AT&T Inc. (AT & T Inc.) US00206R1023 21,79
21,54
21,45
-1,17%
-0,26
15:54:35
Atmos Energy Corp. US0495601058 155,25
153,95
154,60
-0,84%
-1,30
20:55:24
Autodesk Inc. US0527691069 209,85
213,80
215,75
1,88%
3,95
16:03:24
Automatic Data Processing Inc. US0530151036 175,48
177,40
183,14
1,09%
1,92
11:45:54
AutoZone Inc. US0533321024 3 006,00
3 020,00
3 026,00
0,47%
14,00
20:55:11
AvalonBay Communities Inc. US0534841012 158,30
158,50
158,90
0,13%
0,20
20:55:15
Avery Dennison Corp. US0536111091 141,75
141,50
142,30
-0,18%
-0,25
20:55:13
Baker Hughes Inc. US05722G1004 55,93
53,50
54,02
-4,34%
-2,43
15:59:22
Ball Corp. US0584981064 50,06
50,62
50,74
1,12%
0,56
20:55:15
Bank of America Corp. US0605051046 45,51
45,60
44,86
0,21%
0,10
15:30:20
Bank of New York Mellon US0640581007 113,00
111,00
112,00
-1,77%
-2,00
20:53:53
Bath & Body Works US0708301041 16,12
16,12
16,18
-0,03%
-0,01
20:55:21
Baxter International Inc. US0718131099 14,51
14,76
14,86
1,76%
0,26
20:54:39
Becton, Dickinson & Co. (BD) US0758871091 122,95
129,50
131,30
5,33%
6,55
18:18:03
Berkshire Hathaway Inc. B US0846707026 400,05
404,50
404,15
1,11%
4,45
19:00:30
Best Buy Co. Inc. US0865161014 49,86
49,85
49,87
-0,02%
-0,01
20:35:11
Biogen Inc US09062X1037 160,64
161,84
162,36
0,75%
1,20
20:55:09
Bio-Techne Corp US09073M1045 41,18
42,72
43,34
3,74%
1,54
20:54:48
BlackRock Inc Registered Shs US09290D1019 917,00
906,60
906,20
-1,13%
-10,40
16:06:18
Blackstone US09260D1072 105,65
104,95
104,65
-0,66%
-0,70
16:47:38
Block (ex Square) US8522341036 61,00
60,40
60,30
-0,98%
-0,60
16:54:43
Boeing Co. US0970231058 196,00
197,36
196,20
0,69%
1,36
20:15:30
Booking Holdings US09857L1089 143,35
147,00
146,65
2,55%
3,65
20:33:27
Boston Properties Inc. US1011211018 50,78
50,74
50,86
-0,08%
-0,04
20:55:07
Boston Scientific Corp. US1011371077 47,32
48,77
48,56
3,05%
1,45
16:03:53
Bristol-Myers Squibb Co. US1101221083 48,06
47,33
47,90
-1,51%
-0,73
16:23:32
Broadcom US11135F1012 360,95
347,65
350,85
-3,68%
-13,30
20:20:23
Broadridge Financial Solutions IncShs US11133T1034 129,80
130,40
131,70
0,46%
0,60
20:55:09
Brown-Forman Corp. (B) US1156372096 22,90
22,91
23,33
0,04%
0,01
09:02:01
C.H. Robinson Worldwide Inc. US12541W2098 143,90
145,00
145,50
0,76%
1,10
20:55:13
Cadence Design Systems Inc. US1273871087 299,00
304,90
303,75
1,97%
5,90
18:33:04
Campbell Soup Co. US1344291091 17,91
17,83
18,19
-0,47%
-0,08
17:16:16
Capital One Financial Corp. US14040H1059 164,80
162,50
163,30
-1,40%
-2,30
20:55:19
Cardinal Health Inc. US14149Y1082 162,90
158,95
159,30
-2,42%
-3,95
20:55:00
CarMax Inc. US1431301027 33,26
33,64
33,92
1,14%
0,38
20:55:13
Carnival Corp & plc paired PA1436583006 23,02
23,38
23,47
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 57,60
58,22
56,92
1,08%
0,62
07:51:08
Carvana Co Registered Shs -A- US1468691027 331,15
330,50
336,95
-0,20%
-0,65
08:27:21
Casey's General Stores Inc US1475281036 730,00
718,80
727,40
-1,53%
-11,20
20:54:58
Caterpillar Inc. US1491231015 789,20
757,40
757,20
-4,03%
-31,80
20:35:03
CBOE Holdings Inc US12503M1080 293,00
286,40
287,20
-2,25%
-6,60
20:53:58
CBRE Group Inc. (A) US12504L1098 123,45
124,55
125,05
0,89%
1,10
20:55:21
CDW Corp (New) US12514G1085 93,64
93,12
93,62
-0,56%
-0,52
20:55:01
Cencora US03073E1055 214,60
219,30
219,90
2,19%
4,70
20:54:50
Centene Corp. US15135B1017 46,80
46,93
47,22
0,28%
0,13
16:58:38
CenterPoint Energy Inc. US15189T1079 36,04
35,85
36,14
-0,53%
-0,19
20:54:09
CF Industries Holdings Inc US1252691001 103,10
100,45
100,65
-2,57%
-2,65
20:55:01
Charles River Laboratories International Inc. US1598641074 154,55
159,80
161,25
3,40%
5,25
20:55:00
Charles Schwab US8085131055 78,14
75,58
75,76
-3,28%
-2,56
20:55:07
Charter Inc (A) (Charter Communications) US16119P1084 133,52
136,28
136,68
2,07%
2,76
20:54:56
Chevron Corp. US1667641005 157,80
155,46
155,68
-1,48%
-2,34
19:57:00
Chipotle Mexican Grill Inc. US1696561059 27,95
27,50
28,15
-1,61%
-0,45
16:01:21
Chubb Ltd CH0044328745 273,70
273,50
275,00
-0,07%
-0,20
20:54:43
Church & Dwight Co. Inc. US1713401024 81,38
80,40
80,48
-1,20%
-0,98
20:55:06
Cincinnati Financial Corp. US1720621010 136,35
137,40
138,40
0,77%
1,05
20:54:43
Cintas Corp. US1729081059 146,00
143,92
146,00
-1,42%
-2,08
16:37:19
Cisco Inc. US17275R1023 77,90
78,51
78,47
0,78%
0,61
16:06:05
Citigroup Inc. US1729674242 110,84
108,20
110,12
-2,38%
-2,64
16:01:21
Citizens Financial Group Inc US1746101054 55,26
54,76
54,90
-0,90%
-0,50
20:54:07
Clorox US1890541097 75,92
77,16
79,06
1,63%
1,24
11:55:45
CME Group Inc (A) US12572Q1058 245,15
243,75
244,30
-0,57%
-1,40
20:55:19
CMS Energy Corp. US1258961002 62,90
62,92
63,04
0,03%
0,02
20:55:21
Coca-Cola Co. US1912161007 67,24
67,00
67,15
-0,36%
-0,24
17:39:24
Cognizant Corp. US1924461023 44,06
44,35
44,45
0,65%
0,29
20:55:19
Coherent Corp. US19247G1076 273,50
263,00
263,60
-3,84%
-10,50
20:55:18
Coinbase US19260Q1076 168,00
161,98
163,80
-3,58%
-6,02
19:27:08
Colgate-Palmolive Co. US1941621039 74,46
74,86
74,66
0,54%
0,40
09:23:41
Comcast Corp. (Class A) US20030N1019 22,55
22,29
22,32
-1,15%
-0,26
20:55:11
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 712,00
1 644,00
1 625,00
-3,97%
-68,00
19:47:31
ConAgra Foods Inc. US2058871029 12,01
11,98
12,34
-0,29%
-0,04
15:30:13
ConocoPhillips US20825C1045 100,90
98,24
98,54
-2,64%
-2,66
20:27:30
Consolidated Edison Inc. US2091151041 91,00
90,60
90,90
-0,44%
-0,40
20:55:19
Constellation Brands Inc (A) US21036P1084 129,00
129,00
127,50
0,00%
0,00
09:58:49
Copart Inc. US2172041061 28,33
28,98
29,06
2,29%
0,65
20:54:59
Corning Inc. US2193501051 154,94
157,36
153,06
1,56%
2,42
20:04:40
Corteva Inc Registered Shs When Issued US22052L1044 69,46
67,86
68,12
-2,30%
-1,60
20:35:37
CoStar Group Inc. US22160N1090 28,85
30,05
30,19
4,18%
1,21
20:55:20
Costco Wholesale Corp. US22160K1051 860,00
845,10
858,70
-1,73%
-14,90
17:52:22
Coterra Energy US1270971039 27,84
27,84
28,12
0,00%
0,00
08:23:14
CRH plc IE0001827041 98,08
95,96
96,22
-2,16%
-2,12
20:55:24
Crown Castle Corp US22822V1017 76,50
77,00
77,50
0,65%
0,50
20:53:40
CSX Corp. US1264081035 38,36
38,07
38,13
-0,76%
-0,29
20:55:00
Cummins Inc. US2310211063 601,80
580,00
581,20
-3,62%
-21,80
20:55:20
CVS Health Corp US1266501006 73,90
73,60
73,66
-0,41%
-0,30
20:55:17
D.R. Horton Inc. US23331A1097 126,70
124,35
124,60
-1,85%
-2,35
20:55:15
Danaher Corp. US2358511028 148,75
148,00
149,20
-0,50%
-0,75
14:28:23
Darden Restaurants Inc. US2371941053 168,30
166,10
166,65
-1,31%
-2,20
20:55:02
Datadog Inc Registered Shs -A- US23804L1035 121,60
156,20
159,20
28,45%
34,60
19:58:50
DaVita Inc Registered Shs US23918K1088 164,95
165,40
166,15
0,27%
0,45
20:55:11
Deckers Outdoor Corp. US2435371073 83,94
87,70
87,96
4,48%
3,76
20:55:24
Deere & Co. (John Deere) US2441991054 504,40
493,30
494,30
-2,20%
-11,10
20:55:11
Dell Technologies US24703L2025 202,50
198,60
195,06
-1,93%
-3,90
17:58:30
Delta Air Lines Inc. US2473617023 62,80
61,84
61,95
-1,53%
-0,96
20:55:09
DENTSPLY SIRONA Inc US24906P1093 9,51
9,53
9,57
0,21%
0,02
20:55:07
Devon Energy Corp. US25179M1036 39,99
37,99
39,00
-5,00%
-2,00
16:37:30
DexCom Inc. US2521311074 52,00
51,80
52,00
-0,38%
-0,20
20:54:32
Diamondback Energy Inc US25278X1090 166,92
159,46
162,26
-4,47%
-7,46
16:32:33
Digital Realty Trust Inc. US2538681030 167,60
165,15
165,75
-1,46%
-2,45
20:54:58
Dollar General Corporation US2566771059 100,05
99,40
100,00
-0,65%
-0,65
20:55:09
Dollar Tree Inc US2567461080 80,98
83,36
83,54
2,94%
2,38
20:55:19
Dominion Energy Inc. US25746U1097 54,24
52,26
52,34
-3,65%
-1,98
20:55:11
Domino's Pizza Inc. US25754A2015 275,00
276,00
286,00
0,36%
1,00
13:59:29
DoorDash US25809K1051 163,68
143,30
146,48
-12,45%
-20,38
19:41:49
Dover Corp. US2600031080 192,65
187,60
188,40
-2,62%
-5,05
20:55:20
Dow Inc US2605571031 32,83
31,50
31,95
-4,05%
-1,33
16:57:15
DTE Energy Co. US2333311072 121,15
120,15
120,60
-0,83%
-1,00
20:55:23
Duke Energy Corp US26441C2044 108,55
106,00
106,20
-2,35%
-2,55
20:54:54
DuPont de Nemours US26614N1028 42,53
41,21
41,34
-3,10%
-1,32
20:55:22
DXC Technology US23355L1061 9,74
10,19
10,23
4,62%
0,45
20:53:14
Eastman Chemical Company US2774321002 65,98
63,36
63,70
-3,97%
-2,62
20:55:00
Eaton Corporation Public Limited Company IE00B8KQN827 357,10
343,60
338,90
-3,78%
-13,50
18:28:04
eBay Inc. US2786421030 90,27
91,32
91,51
1,16%
1,05
20:55:11
EchoStar Corp (A) US2787681061 107,60
104,02
104,20
-3,33%
-3,58
15:44:25
Ecolab Inc. US2788651006 224,80
221,40
219,90
-1,51%
-3,40
16:37:47
Edison International US2810201077 58,40
57,98
58,32
-0,72%
-0,42
15:35:07
Edwards Lifesciences Corp. US28176E1082 70,68
70,80
71,00
0,17%
0,12
20:55:11
Electronic Arts Inc. US2855121099 171,00
171,00
171,50
0,00%
0,00
20:54:23
Elevance Health Inc Registered Shs US0367521038 316,10
319,10
320,20
0,95%
3,00
20:55:22
Eli Lilly US5324571083 842,60
825,30
833,00
-2,05%
-17,30
17:38:33
EMCOR Group Inc. US29084Q1004 809,00
785,20
784,40
-2,94%
-23,80
18:14:12
Emerson Electric Co. US2910111044 126,10
126,35
119,70
0,20%
0,25
12:53:54
Entergy Corp. US29364G1031 94,16
94,50
95,48
0,36%
0,34
20:55:23
EOG Resources Inc. US26875P1012 111,60
110,70
112,00
-0,81%
-0,90
15:31:15
Equifax Inc. US2944291051 147,30
150,15
150,65
1,93%
2,85
20:55:14
Equinix Inc US29444U7000 923,80
928,00
910,40
0,45%
4,20
13:13:22
Equity Residential US29476L1070 56,20
56,40
56,70
0,36%
0,20
20:55:07
Erie Indemnity Co. US29530P1021 181,00
184,00
186,00
1,66%
3,00
20:55:12
Essex Property Trust US2971781057 227,60
227,40
228,60
-0,09%
-0,20
20:55:21
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 74,48
73,54
72,66
-1,26%
-0,94
17:23:14
Everest Reinsurance Group Ltd. BMG3223R1088 298,20
299,60
300,60
0,47%
1,40
20:55:20
Evergy Inc Registered Shs US30034W1062 68,50
70,00
70,50
2,19%
1,50
20:53:56
Eversource Energy US30040W1080 58,50
56,50
57,00
-3,42%
-2,00
20:55:10
Exelon Corp. US30161N1019 38,19
37,72
37,86
-1,23%
-0,47
20:55:21
Expand Energy US1651677353 82,00
82,65
82,54
0,79%
0,65
18:15:57
Expedia Inc. US30212P3038 212,60
212,25
213,85
-0,16%
-0,35
20:55:22
Expeditors International of Washington Inc. US3021301094 128,60
129,55
130,15
0,74%
0,95
20:55:24
Extra Space Storage Inc. US30225T1025 122,35
121,50
122,55
-0,69%
-0,85
20:55:23
ExxonMobil Corp. (Exxon Mobil) US30231G1022 126,72
124,52
124,80
-1,74%
-2,20
19:41:38
F5 Networks Inc. US3156161024 290,00
289,90
292,50
-0,03%
-0,10
12:16:26
Fastenal Co. US3119001044 37,85
37,78
37,85
-0,17%
-0,07
20:55:20
FedEx Corp. US31428X1063 321,20
317,90
318,50
-1,03%
-3,30
20:55:20
Fidelity National Information Services IncShs US31620M1062 39,05
39,92
40,02
2,23%
0,87
20:54:44
Fifth Third Bancorp US3167731005 43,15
42,24
42,40
-2,11%
-0,91
20:55:20
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,72
37,97
38,35
-1,94%
-0,75
20:55:00
Fiserv Inc. US3377381088 47,80
48,00
48,70
0,42%
0,20
15:22:20
Ford Motor Co. US3453708600 10,34
10,27
10,30
-0,68%
-0,07
20:54:39
Fortinet Inc US34959E1091 89,47
91,49
91,76
2,26%
2,02
20:21:13
Fortive Corp When Issued US34959J1088 51,02
51,82
52,02
1,57%
0,80
20:55:16
Fortune Brands Home & Security Inc. US34964C1062 33,80
33,40
33,60
-1,18%
-0,40
20:54:47
Fox Corp (ex 21st Century Fox) US35137L1052 52,84
53,26
53,56
0,79%
0,42
20:55:07
Fox Corp B US35137L2043 47,80
48,20
48,40
0,84%
0,40
20:52:31
Franklin Resources Inc. US3546131018 26,44
26,43
26,08
-0,04%
-0,01
09:34:42
Freeport-McMoRan Inc US35671D8570 52,02
51,58
51,78
-0,85%
-0,44
20:50:46
Gap Inc. US3647601083 20,30
20,41
20,47
0,54%
0,11
20:54:47
Garmin Ltd. CH0114405324 200,00
204,50
207,00
2,25%
4,50
20:55:12
Gartner Inc. US3666511072 128,45
135,40
135,95
5,41%
6,95
20:55:23
GE Aerospace (ex General Electric) US3696043013 260,50
260,95
259,15
0,17%
0,45
12:57:55
GE HealthCare Technologies US36266G1076 52,58
52,22
52,39
-0,68%
-0,36
20:55:23
Generac Holdings Inc US3687361044 226,30
221,50
224,10
-2,12%
-4,80
20:55:20
General Dynamics Corp. US3695501086 296,60
293,70
294,30
-0,98%
-2,90
20:55:11
General Mills Inc. US3703341046 30,00
29,79
30,58
-0,70%
-0,21
17:14:51
General Motors US37045V1008 66,87
66,66
66,79
-0,31%
-0,21
08:46:45
Genuine Parts Co. US3724601055 88,98
89,90
90,12
1,03%
0,92
20:55:15
Gilead Sciences Inc. US3755581036 113,26
115,20
114,54
1,71%
1,94
16:01:31
Global Payments Inc. US37940X1028 62,40
59,40
59,60
-4,81%
-3,00
20:53:42
Globe Life Inc US37959E1029 131,30
128,70
130,70
-1,98%
-2,60
20:54:43
Goldman Sachs US38141G1040 797,20
788,00
787,00
-1,15%
-9,20
19:21:03
Grainger Inc., W.W. US3848021040 994,50
1 059,00
1 064,00
6,49%
64,50
20:55:21
Halliburton Co. US4062161017 34,15
33,23
33,42
-2,69%
-0,92
20:36:58
Hartford Financial Services Group Inc. US4165151048 113,50
112,25
113,40
-1,10%
-1,25
20:55:01
Hasbro Inc. US4180561072 82,82
83,08
83,42
0,31%
0,26
20:55:23
HCA Holdings Inc. US40412C1018 365,10
362,90
366,20
-0,60%
-2,20
11:52:41
Healthpeak Properties Inc Registered Shs US42250P1030 14,28
16,54
16,62
15,83%
2,26
20:54:43
Henry Schein Inc. US8064071025 61,50
59,50
60,00
-3,25%
-2,00
20:53:53
Hershey Co US4278661081 158,50
158,15
158,65
-0,22%
-0,35
20:55:12
Hewlett Packard Enterprise Co. US42824C1099 25,52
25,24
25,08
-1,10%
-0,28
16:01:34
Hilton Worldwide Holdings Inc US43300A2033 273,40
274,80
273,40
0,51%
1,40
12:44:10
Home Depot US4370761029 275,50
275,70
275,85
0,07%
0,20
17:18:49
Honeywell US4385161066 185,16
183,88
184,16
-0,69%
-1,28
12:05:34
Hormel Foods Corp. US4404521001 17,60
17,68
17,76
0,48%
0,09
10:51:06
Host Hotels & Resorts Inc. US44107P1049 17,99
18,47
18,56
2,66%
0,48
08:40:15
Howmet Aerospace US4432011082 219,10
233,60
230,20
6,62%
14,50
15:56:02
HP Inc (ex Hewlett-Packard) US40434L1052 18,26
18,14
17,89
-0,66%
-0,12
14:24:25
Humana Inc. US4448591028 208,00
210,00
212,00
0,96%
2,00
14:01:46
Huntington Bancshares Inc. US4461501045 14,12
13,73
13,81
-2,79%
-0,39
20:55:19
Huntington Ingalls Industries Inc. US4464131063 269,50
269,80
267,40
0,11%
0,30
13:20:52
IBM Corp. (International Business Machines) US4592001014 192,76
196,14
196,00
1,75%
3,38
17:27:00
IDEX Corp. US45167R1041 185,50
181,70
183,20
-2,05%
-3,80
20:54:49
IDEXX Laboratories US45168D1046 492,60
488,60
490,20
-0,81%
-4,00
20:55:20
Illinois Tool Works Inc. US4523081093 220,60
218,80
218,50
-0,82%
-1,80
20:28:05
Illumina Inc. US4523271090 119,60
119,04
118,06
-0,47%
-0,56
17:15:23
Incyte Corp. US45337C1027 84,82
83,28
83,56
-1,82%
-1,54
20:55:23
Ingersoll Rand Inc Registered Shs US45687V1061 66,82
65,80
66,02
-1,53%
-1,02
20:55:21
Intel Corp. US4581401001 96,02
93,35
93,25
-2,78%
-2,67
20:43:51
Interactive Brokers Group Inc US45841N1072 73,99
73,80
71,38
-0,26%
-0,19
15:29:21
IntercontinentalExchange Group Inc US45866F1049 133,25
130,45
132,75
-2,10%
-2,80
15:40:45
International Flavors & Fragrances Inc. US4595061015 70,44
70,86
66,92
0,60%
0,42
08:57:49
International Paper Co. US4601461035 28,40
28,40
28,60
0,00%
0,00
14:11:59
Intuit Inc. US4612021034 330,65
331,80
347,10
0,35%
1,15
10:25:58
Intuitive Surgical Inc US46120E6023 384,00
385,50
386,75
0,39%
1,50
20:05:40
Invesco Ltd BMG491BT1088 23,21
22,86
22,99
-1,51%
-0,35
20:54:39
Invitation Homes Inc Registered Shs US46187W1071 24,40
24,60
24,80
0,82%
0,20
20:53:29
IPG Photonics CorpShs US44980X1090 85,12
87,20
87,92
2,44%
2,08
20:55:12
IQVIA Holdings Inc Registered Shs US46266C1053 149,85
153,15
153,85
2,20%
3,30
20:55:11
Iron Mountain Inc US46284V1017 112,20
110,00
107,45
-1,96%
-2,20
16:17:47
J. M. Smucker Co. US8326964058 82,26
83,62
84,02
1,65%
1,36
20:29:33
J.B. Hunt Transportation Services Inc. US4456581077 209,10
205,80
206,90
-1,58%
-3,30
20:54:44
Jack Henry & Associates Inc. (JHA) US4262811015 121,50
124,45
125,00
2,43%
2,95
20:53:36
Johnson & Johnson US4781601046 190,74
191,36
189,34
0,33%
0,62
09:47:35
Johnson Controls International PLC IE00BY7QL619 124,55
118,00
118,05
-5,26%
-6,55
20:37:59
JPMorgan Chase & Co. US46625H1005 268,60
260,80
261,25
-2,90%
-7,80
20:55:09
KeyCorp US4932671088 18,74
18,34
18,53
-2,14%
-0,40
20:55:00
Keysight Technologies Inc US49338L1035 309,00
313,10
302,15
1,33%
4,10
11:57:59
Kimberly-Clark Corp. US4943681035 82,84
85,27
85,53
2,93%
2,43
20:55:18
Kimco Realty Corp. US49446R1095 20,20
20,00
20,20
-0,99%
-0,20
20:53:40
Kinder Morgan Inc (P) US49456B1017 26,78
26,83
26,83
0,19%
0,05
12:14:11
KLA-Tencor Corp. US4824801009 1 545,00
1 512,20
1 495,80
-2,12%
-32,80
17:44:34
Kraft Heinz Company US5007541064 19,70
19,98
20,26
1,40%
0,28
19:49:53
Kroger US5010441013 56,05
56,50
56,60
0,80%
0,45
20:55:11
L3Harris Technologies US5024311095 256,10
258,40
256,40
0,90%
2,30
08:31:39
Lam Research Corp. US5128073062 253,40
243,45
242,10
-3,93%
-9,95
20:10:37
Las Vegas Sands Corp. US5178341070 45,24
45,87
46,11
1,39%
0,63
20:55:20
Leggett & Platt Inc. US5246601075 9,64
9,02
8,74
-6,43%
-0,62
17:12:52
Leidos Holdings Inc US5253271028 111,80
115,65
111,80
3,44%
3,85
13:10:13
Lennar Corp. US5260571048 73,56
74,74
74,96
1,60%
1,18
18:40:18
Linde plc IE000S9YS762 428,20
421,40
421,60
-1,59%
-6,80
20:54:06
Live Nation Entertainment IncShs US5380341090 142,05
138,55
139,25
-2,46%
-3,50
20:55:09
Lockheed Martin Corp. US5398301094 433,90
428,70
434,20
-1,20%
-5,20
16:16:58
Loews Corp. US5404241086 89,54
89,24
89,62
-0,34%
-0,30
20:55:11
Lowe's Companies Inc. US5486611073 196,40
196,85
197,25
0,23%
0,45
20:55:05
Lumen Technologies Inc Registered Shs US5502411037 7,31
7,51
7,23
2,74%
0,20
18:19:39
Lumentum Holdings Inc US55024U1097 795,90
741,60
743,60
-6,82%
-54,30
20:16:00
Lyondellbasell Industries N.V. NL0009434992 61,48
59,98
61,36
-2,44%
-1,50
16:53:18
M&T Bank Corp. US55261F1049 184,90
181,75
182,60
-1,70%
-3,15
20:55:11
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 213,20
204,60
205,50
-4,03%
-8,60
20:55:23
Marriott Inc. US5719032022 307,10
299,20
299,80
-2,57%
-7,90
20:55:08
Marsh & McLennan Cos. Inc. US5717481023 141,95
142,10
142,55
0,11%
0,15
20:55:09
Martin Marietta Materials Inc. US5732841060 519,00
510,00
511,00
-1,73%
-9,00
20:54:06
Masco Corp. US5745991068 61,00
61,50
62,00
0,82%
0,50
20:54:54
MasterCard Inc. US57636Q1040 418,70
428,20
428,40
2,27%
9,50
20:54:15
McCormick & Co. Inc. US5797802064 41,30
41,28
41,30
-0,05%
-0,02
11:53:13
McDonald's Corp. US5801351017 241,50
242,10
242,20
0,25%
0,60
20:54:30
McKesson Corp. US58155Q1031 630,40
625,00
635,40
-0,86%
-5,40
16:18:57
Medtronic PLC IE00BTN1Y115 65,78
66,94
66,46
1,76%
1,16
16:35:05
Merck Co. US58933Y1055 96,49
95,20
95,49
-1,34%
-1,29
20:55:11
Meta Platforms (ex Facebook) US30303M1027 521,80
524,60
525,00
0,54%
2,80
20:16:35
MetLife Inc. US59156R1086 67,78
66,40
66,66
-2,04%
-1,38
20:55:19
Mettler-Toledo International Inc. US5926881054 1 129,00
1 126,00
1 128,00
-0,27%
-3,00
20:54:45
MGM Resorts International US5529531015 32,42
32,34
32,42
-0,25%
-0,08
20:55:20
Microchip Technology Inc. US5950171042 86,10
85,41
85,28
-0,80%
-0,69
16:09:55
Micron Technology Inc. US5951121038 562,20
541,80
542,30
-3,63%
-20,40
20:54:30
Microsoft Corp. US5949181045 351,95
359,45
360,15
2,13%
7,50
20:47:04
Mid-America Apartment Communities IncShs US59522J1034 110,80
111,50
112,05
0,63%
0,70
20:54:45
Moderna Inc US60770K1079 41,82
41,29
41,25
-1,28%
-0,54
20:37:28
Molson Coors Brewing Company (MCBC) US60871R2094 35,80
36,81
36,93
2,82%
1,01
20:55:04
Mondelez US6092071058 51,77
51,66
52,41
-0,21%
-0,11
16:40:08
Monolithic Power Systems Inc. US6098391054 1 412,50
1 346,00
1 334,00
-4,71%
-66,50
20:13:28
Monster Beverage Corp US61174X1090 65,88
65,14
65,17
-1,12%
-0,74
20:54:38
Moody's Corp. US6153691059 381,00
388,00
389,00
1,84%
7,00
20:52:58
Morgan Stanley US6174464486 165,10
161,85
162,15
-1,97%
-3,25
20:55:17
Motorola Solutions Inc. US6200763075 374,90
367,60
369,10
-1,95%
-7,30
08:20:53
MSCI US55354G1004 489,70
494,20
499,80
0,92%
4,50
14:58:33
Nasdaq Inc US6311031081 76,50
75,60
75,80
-1,18%
-0,90
16:02:01
NetApp Inc. US64110D1046 94,93
96,16
96,53
1,30%
1,23
20:55:23
Netflix Inc. US64110L1061 75,08
75,35
75,37
0,36%
0,27
17:35:29
Newmont Corporation US6516391066 98,01
98,29
97,19
0,29%
0,28
18:39:20
News Corp (B) US65249B2088 25,60
25,80
26,00
0,78%
0,20
20:53:35
News Corp LLC US65249B1098 22,20
22,40
22,60
0,90%
0,20
20:52:42
NextEra Energy Inc US65339F1012 81,18
79,60
79,27
-1,95%
-1,58
18:30:42
Nike Inc. US6541061031 37,33
37,86
37,89
1,42%
0,53
20:55:11
Nisource Inc. US65473P1057 39,53
40,33
40,32
2,02%
0,80
20:54:52
Norfolk Southern Corp. US6558441084 269,80
267,60
268,50
-0,82%
-2,20
20:54:59
Northern Trust Corp. US6658591044 138,85
137,75
136,95
-0,79%
-1,10
15:55:15
Northrop Grumman Corp. US6668071029 475,10
468,00
468,80
-1,49%
-7,10
16:22:17
NortonLifeLock US6687711084 16,62
16,82
16,94
1,22%
0,20
20:55:11
Norwegian Cruise Line Ltd BMG667211046 14,99
14,54
14,59
-3,03%
-0,45
20:55:01
NOV Inc Registered Shs US62955J1034 16,90
16,60
16,70
-1,78%
-0,30
20:54:22
NRG Energy Inc. US6293775085 127,80
122,95
121,15
-3,79%
-4,85
17:02:57
Nucor Corp. US6703461052 199,95
194,65
193,20
-2,65%
-5,30
15:54:53
NVIDIA Corp. US67066G1040 176,34
181,02
180,60
2,65%
4,68
20:47:35
NVR Inc. US62944T1051 5 205,00
5 015,00
5 245,00
-3,65%
-190,00
20:54:55
NXP Semiconductors N.V. NL0009538784 257,40
247,25
247,75
-3,94%
-10,15
20:40:20
O Reilly Automotive Inc US67103H1077 80,50
80,69
80,91
0,24%
0,19
20:55:21
Occidental Petroleum Corp. US6745991058 46,95
46,03
46,15
-1,95%
-0,92
20:41:46
Old Dominion Freight Line Inc. US6795801009 166,18
170,04
170,08
2,32%
3,86
20:40:45
Omnicom Group Inc. US6819191064 65,34
65,48
65,72
0,21%
0,14
20:54:57
ONEOK Inc (New) US6826801036 78,06
72,68
72,84
-6,89%
-5,38
20:41:40
Oracle Corp. US68389X1054 164,36
165,10
164,34
0,45%
0,74
20:44:09
Organon & Company US68622V1061 11,39
11,35
11,40
-0,31%
-0,04
20:54:41
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,88
66,42
66,68
2,37%
1,54
17:50:23
Paccar Inc. US6937181088 96,75
97,25
97,36
0,52%
0,50
20:55:20
Packaging Corp. of America US6951561090 192,90
191,30
192,65
-0,83%
-1,60
20:55:12
Palantir US69608A1088 113,64
117,00
116,20
2,96%
3,36
18:59:48
Palo Alto Networks Inc US6974351057 160,00
164,82
165,18
3,01%
4,82
20:08:55
Parker Hannifin Corp. US7010941042 770,00
764,00
753,80
-0,78%
-6,00
12:45:53
Paychex Inc. US7043261079 77,62
80,62
80,77
3,86%
3,00
20:55:21
PayPal Inc US70450Y1038 39,37
39,69
39,66
0,80%
0,32
19:04:31
Pentair PLC IE00BLS09M33 67,94
67,74
67,98
-0,29%
-0,20
20:55:21
PepsiCo Inc. US7134481081 133,36
132,72
133,86
-0,48%
-0,64
12:06:57
PerkinElmer Inc. US7140461093 78,78
85,52
85,90
8,56%
6,74
20:55:09
Perrigo Company PLC IE00BGH1M568 10,23
10,48
10,31
2,49%
0,26
14:17:46
Pfizer Inc. US7170811035 22,54
22,45
22,51
-0,38%
-0,09
19:49:00
Philip Morris Inc. US7181721090 145,02
145,80
146,04
0,54%
0,78
20:55:14
Phillips 66 US7185461040 144,15
143,90
144,25
-0,17%
-0,25
20:55:00
Pinnacle West Capital Corp. US7234841010 85,10
84,12
85,04
-1,15%
-0,98
20:55:11
PNC Financial Services Group Inc. US6934751057 187,00
186,00
187,00
-0,53%
-1,00
20:53:15
Pool Corp. US73278L1052 162,90
163,75
165,05
0,52%
0,85
20:55:21
PPG Industries Inc. US6935061076 94,76
92,48
93,62
-2,41%
-2,28
20:54:46
PPL Corp. US69351T1060 31,20
30,82
31,20
-1,22%
-0,38
15:30:04
Principal Financial Group Inc. US74251V1026 86,00
84,50
85,00
-1,74%
-1,50
20:53:41
Procter & Gamble Co. US7427181091 126,48
124,64
125,36
-1,45%
-1,84
16:02:07
Progressive Corp. US7433151039 168,90
167,30
167,65
-0,95%
-1,60
20:55:21
Prologis Inc. US74340W1036 121,50
121,60
122,10
0,08%
0,10
20:55:15
Prudential Financial Inc. US7443201022 85,04
83,98
84,36
-1,25%
-1,06
20:55:19
PTC Inc US69370C1009 120,00
126,00
127,00
5,00%
6,00
20:53:56
Public Service Enterprise Group Inc. US7445731067 66,82
67,00
67,02
0,27%
0,18
15:57:16
Public Storage US74460D1090 263,90
261,70
262,70
-0,83%
-2,20
20:54:52
PulteGroup Inc US7458671010 102,15
99,44
100,05
-2,65%
-2,71
20:55:23
Qorvo Inc US74736K1016 75,56
75,41
75,73
-0,20%
-0,15
20:55:20
QUALCOMM Inc. US7475251036 165,28
172,70
171,32
4,49%
7,42
20:43:04
Quanta Services Inc. US74762E1029 669,20
635,00
636,80
-5,11%
-34,20
20:46:23
Quest Diagnostics Inc. US74834L1008 160,00
161,10
161,65
0,69%
1,10
20:55:09
Ralph Lauren Corp (A) US7512121010 316,50
301,40
303,40
-4,77%
-15,10
20:54:59
Raymond James Financial Inc. US7547301090 135,40
130,45
130,95
-3,66%
-4,95
20:54:59
Raytheon Technologies Corp US75513E1010 147,25
149,40
150,15
1,46%
2,15
18:16:18
Realty Income Corp. US7561091049 54,40
52,65
53,00
-3,22%
-1,75
20:07:35
Regency Centers Corp. US7588491032 67,00
66,00
66,50
-1,49%
-1,00
20:55:17
Regeneron Pharmaceuticals Inc. US75886F1075 609,80
604,90
607,70
-0,80%
-4,90
18:58:30
Regions Financial Corp. US7591EP1005 24,09
23,74
23,80
-1,45%
-0,35
20:53:34
Republic Services Inc. US7607591002 172,20
169,80
171,80
-1,39%
-2,40
10:58:55
ResMed Inc. US7611521078 178,25
176,20
176,75
-1,15%
-2,05
20:55:24
Robert Half US7703231032 22,46
23,40
23,52
4,19%
0,94
20:55:20
Robinhood US7707001027 67,48
64,99
64,48
-3,69%
-2,49
18:36:46
Rockwell Automation Inc. US7739031091 387,60
394,40
382,70
1,75%
6,80
09:59:53
Rollins IncShs US7757111049 45,99
46,31
46,57
0,70%
0,32
20:55:24
Roper Technolgies Inc. US7766961061 294,90
302,20
302,80
2,48%
7,30
20:55:21
Ross Stores Inc. US7782961038 194,62
189,86
191,60
-2,45%
-4,76
19:42:18
Royal Caribbean Cruises Ltd. LR0008862868 241,90
244,10
241,50
0,91%
2,20
11:45:15
S&P Global Inc US78409V1044 361,50
360,00
366,80
-0,41%
-1,50
12:25:10
Salesforce US79466L3024 154,52
158,94
159,18
2,86%
4,42
20:47:34
SBA Communications REIT (A) US78410G1040 185,00
185,00
186,00
0,00%
0,00
20:54:41
Schlumberger N.V. (Ltd.) AN8068571086 47,02
45,31
45,26
-3,63%
-1,71
20:43:22
Seagate Technology IE00BKVD2N49 666,00
642,00
640,00
-3,60%
-24,00
20:19:31
Sempra Energy US8168511090 79,58
78,44
77,84
-1,43%
-1,14
18:54:55
ServiceNow Inc US81762P1021 75,56
80,06
80,00
5,96%
4,50
20:13:05
Sherwin-Williams Co. US8243481061 267,00
276,00
272,10
3,37%
9,00
15:49:11
Simon Property Group Inc. US8288061091 173,65
170,90
171,55
-1,58%
-2,75
20:55:05
Skyworks Solutions Inc. US83088M1027 55,41
55,28
55,53
-0,23%
-0,13
20:55:20
Snap-On Inc. US8330341012 328,60
314,60
316,40
-4,26%
-14,00
20:54:53
Southern Co. US8425871071 81,90
79,30
78,44
-3,17%
-2,60
15:30:04
Southwest Airlines Co. US8447411088 35,00
34,76
34,88
-0,69%
-0,24
20:55:20
Stanley Black & Decker Inc US8545021011 69,38
68,16
68,30
-1,76%
-1,22
20:55:21
Starbucks Corp. US8552441094 90,61
90,47
88,93
-0,15%
-0,14
08:17:39
State Street Corp. US8574771031 128,60
126,80
127,15
-1,40%
-1,80
20:55:23
STERIS PLC Registered Shs IE00BFY8C754 182,40
180,00
183,80
-1,32%
-2,40
20:54:59
Stryker Corp. US8636671013 247,90
250,80
252,50
1,17%
2,90
16:43:55
Super Micro Computer Inc US86800U3023 29,62
28,54
28,42
-3,65%
-1,08
20:45:17
Synchrony Financial US87165B1035 63,84
62,88
63,08
-1,50%
-0,96
20:55:09
Synopsys Inc. US8716071076 427,50
435,50
432,50
1,87%
8,00
19:08:52
Sysco Corp. US8718291078 62,00
62,16
62,08
0,26%
0,16
15:30:10
T. Rowe Price Group Inc. US74144T1088 89,42
87,91
88,38
-1,69%
-1,51
20:35:53
Take Two US8740541094 189,70
191,80
190,30
1,11%
2,10
18:15:02
Tapestry US8760301072 125,00
113,10
112,60
-9,52%
-11,90
20:01:16
Target Corp. US87612E1064 110,40
106,60
106,80
-3,44%
-3,80
20:55:11
TE Connectivity Ltd. IE000IVNQZ81 183,00
181,00
179,00
-1,09%
-2,00
13:21:35
Teledyne Technologies Inc. US8793601050 547,50
534,50
538,50
-2,37%
-13,00
20:54:39
Teradyne Inc. US8807701029 325,35
294,90
295,30
-9,36%
-30,45
20:51:46
Tesla US88160R1014 338,65
342,70
343,40
1,20%
4,05
20:53:29
Texas Instruments Inc. (TI) US8825081040 245,60
240,40
241,75
-2,12%
-5,20
19:43:41
Texas Pacific Land Corp Registered Shs US88262P1021 356,20
337,60
340,60
-5,22%
-18,60
20:55:12
Textron Inc. US8832031012 79,70
78,02
78,46
-2,11%
-1,68
20:55:20
The Cigna Group Registered Shs US1255231003 239,80
240,40
242,60
0,25%
0,60
20:06:18
The Mosaic Co US61945C1036 20,04
19,57
19,63
-2,35%
-0,47
20:55:20
The Trade Desk Inc (A) US88339J1051 20,66
20,62
20,78
-0,19%
-0,04
20:42:55
Thermo Fisher Scientific Inc US8835561023 396,80
403,00
404,90
1,56%
6,20
16:22:14
TJX Cos. Inc. US8725401090 132,00
131,50
132,00
-0,38%
-0,50
17:35:29
T-Mobile US US8725901040 164,28
165,96
166,28
1,02%
1,68
20:55:16
Tractor Supply Co. US8923561067 28,08
26,86
27,02
-4,33%
-1,22
19:57:32
Trane Technologies PLC IE00BK9ZQ967 406,20
405,40
399,90
-0,20%
-0,80
17:44:14
TransDigm Group IncShs US8936411003 1 037,00
1 053,00
1 056,00
1,54%
16,00
20:54:39
Travelers Inc (Travelers Companies) US89417E1091 255,90
255,10
255,60
-0,31%
-0,80
20:55:02
Trimble Navigation US8962391004 53,58
53,82
54,10
0,45%
0,24
20:55:21
Truist Financial Corporation US89832Q1094 42,79
42,34
42,43
-1,05%
-0,45
20:55:21
Tyler Technologies Inc. US9022521051 272,40
281,40
282,40
3,30%
9,00
20:55:25
Tyson Foods Inc. US9024941034 57,84
57,82
57,84
-0,03%
-0,02
20:55:17
U.S. Bancorp US9029733048 47,71
47,00
47,06
-1,49%
-0,71
20:53:55
Uber US90353T1007 67,34
65,94
66,06
-2,08%
-1,40
20:32:12
UDR Inc US9026531049 31,41
31,64
31,71
0,73%
0,23
20:55:03
Ulta Beauty Inc Registered Shs US90384S3031 453,20
454,10
449,70
0,20%
0,90
17:10:11
Under Armour Inc When Issued US9043112062 5,20
5,36
5,36
3,08%
0,16
17:09:09
Under Armour Inc. US9043111072 5,48
5,45
5,50
-0,55%
-0,03
10:57:06
Union Pacific Corp. US9078181081 225,80
225,60
226,60
-0,09%
-0,20
20:31:41
United Airlines Holdings Inc Registered Shs US9100471096 82,80
84,20
84,60
1,69%
1,40
20:53:12
United Parcel Service Inc. (UPS) US9113121068 84,96
85,64
85,38
0,80%
0,68
10:04:27
United Rentals Inc. US9113631090 819,80
795,60
798,60
-2,95%
-24,20
20:55:11
UnitedHealth Inc. US91324P1021 312,20
313,20
313,40
0,32%
1,00
20:11:47
Universal Health Services Inc. US9139031002 142,00
145,00
146,00
2,11%
3,00
20:52:41
Unum Group US91529Y1064 68,20
68,28
68,56
0,12%
0,08
20:54:41
V.F. Corp. US9182041080 16,27
16,32
16,45
0,28%
0,05
20:53:55
Valero Energy Corp. US91913Y1001 200,10
198,45
200,10
-0,82%
-1,65
18:23:35
Ventas Inc. US92276F1003 73,58
73,50
73,64
-0,11%
-0,08
20:54:51
VeriSign Inc. US92343E1029 234,50
235,70
236,70
0,51%
1,20
20:54:59
Verisk Analytics Inc (A) US92345Y1064 145,00
145,00
150,00
0,00%
0,00
08:55:26
Verizon Inc. US92343V1044 40,24
40,06
40,26
-0,43%
-0,18
15:30:02
Vertex Pharmaceuticals Inc. US92532F1003 362,50
362,70
363,35
0,06%
0,20
20:55:11
Vertiv Holdings US92537N1081 305,90
288,05
288,05
-5,84%
-17,85
20:23:35
Viatris Inc Registered Shs US92556V1061 13,49
14,37
14,22
6,54%
0,88
15:30:24
Visa Inc. US92826C8394 272,05
274,70
275,20
0,97%
2,65
20:44:04
Vulcan Materials Co. US9291601097 251,50
246,80
248,00
-1,87%
-4,70
20:55:13
W. R. Berkley Corp. US0844231029 56,20
56,64
56,80
0,78%
0,44
20:55:22
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 224,70
225,30
226,10
0,27%
0,60
20:54:40
Walmart US9311421039 110,54
110,00
110,76
-0,49%
-0,54
16:15:54
Walt Disney US2546871060 91,99
93,76
91,89
1,92%
1,77
17:31:42
Waste Management Inc. US94106L1098 187,95
186,85
189,45
-0,59%
-1,10
16:40:09
Waters Corp. US9418481035 300,00
290,40
296,80
-3,20%
-9,60
10:24:53
WEC Energy Group Inc US92939U1060 96,50
96,00
96,50
-0,52%
-0,50
20:53:49
Wells Fargo & Co. US9497461015 68,13
67,02
67,18
-1,63%
-1,11
20:55:24
Welltower Inc US95040Q1040 183,90
180,85
181,40
-1,66%
-3,05
20:55:23
West Pharmaceutical Services Inc. US9553061055 265,80
274,20
275,40
3,16%
8,40
20:54:38
Western Digital Corp. US9581021055 412,75
385,80
384,00
-6,53%
-26,95
19:28:08
Western Union Company US9598021098 7,63
7,73
7,77
1,31%
0,10
19:27:27
Weyerhaeuser Co. US9621661043 20,71
20,47
20,30
-1,16%
-0,24
16:03:57
Williams Companies Inc. US9694571004 65,56
61,78
61,96
-5,77%
-3,78
20:55:16
Williams-Sonoma Inc. US9699041011 158,55
154,55
155,80
-2,52%
-4,00
20:54:59
Willis Towers Watson PLC IE00BDB6Q211 209,20
218,40
219,20
4,40%
9,20
20:55:08
Wynn Resorts Ltd. US9831341071 91,37
90,35
90,57
-1,12%
-1,02
20:54:45
Xcel Energy Inc. US98389B1008 67,50
68,00
68,50
0,74%
0,50
20:53:33
Xylem Inc. US98419M1009 102,36
101,08
100,00
-1,25%
-1,28
07:30:30
YUM! Brands Inc. US9884981013 132,10
133,00
134,40
0,68%
0,90
12:49:54
Zebra Technologies Corp. US9892071054 195,50
194,00
194,50
-0,77%
-1,50
20:53:17
Zimmer Biomet US98956P1021 70,36
70,86
70,98
0,71%
0,50
20:54:47
Zoetis Inc (A) US98978V1035 94,84
75,70
75,62
-20,18%
-19,14
20:46:40

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