S&P 500

7 598,41
108,69
1,45 %
<
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)

7 598,41
Punkte
Kurszeit
19:48:33
 Vortag*
+/-
108,69
 %
1,45 %

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 153,40
154,85
153,55
0,95%
1,45
16:52:43
A.O. Smith Corp. US8318652091 52,06
53,10
52,70
2,00%
1,04
15:56:20
Abbott Laboratories US0028241000 91,88
92,84
92,96
1,04%
0,96
17:22:08
AbbVie Inc US00287Y1091 214,00
213,60
214,80
-0,19%
-0,40
18:15:11
Accenture plc IE00B4BNMY34 144,35
144,20
144,75
-0,10%
-0,15
17:49:20
Adobe Inc. US00724F1012 217,15
221,00
219,75
1,77%
3,85
19:26:12
Advance Auto Parts Inc. US00751Y1064 48,03
48,24
48,36
0,44%
0,21
19:48:27
AES Corp. US00130H1059 12,68
12,76
12,79
0,59%
0,08
19:45:53
Aflac Inc US0010551028 110,45
110,10
110,35
-0,32%
-0,35
19:48:10
Agilent Technologies Inc. US00846U1016 119,90
120,95
121,25
0,88%
1,05
19:48:32
Air Products and Chemicals Inc. US0091581068 253,40
252,80
252,90
-0,24%
-0,60
18:22:14
Airbnb US0090661010 131,36
130,76
131,62
-0,46%
-0,60
16:42:01
Akamai Inc. US00971T1016 100,20
102,48
102,72
2,28%
2,28
19:47:55
Alaska Air Group Inc. US0116591092 41,40
42,99
43,09
3,84%
1,59
19:48:30
Albemarle Corp. US0126531013 101,95
103,20
103,15
1,23%
1,25
18:36:42
Alexandria Real Estate Equities Inc. US0152711091 44,71
45,73
45,84
2,28%
1,02
19:47:56
Align Technology Inc. US0162551016 146,55
149,10
149,80
1,74%
2,55
19:48:32
Allegion PLC IE00BFRT3W74 136,35
139,35
139,75
2,20%
3,00
19:48:32
Alliant Energy Corp. US0188021085 61,26
61,51
61,63
0,41%
0,25
19:48:26
Allstate Corp. US0200021014 228,80
230,30
228,80
0,66%
1,50
12:36:38
Alphabet A (ex Google) US02079K3059 310,05
325,65
325,75
5,03%
15,60
19:43:42
Alphabet C (ex Google) US02079K1079 310,50
325,30
324,90
4,77%
14,80
18:10:02
Altria Inc. US02209S1033 59,46
59,00
59,28
-0,77%
-0,46
19:26:14
Amazon US0231351067 236,30
247,00
246,80
4,53%
10,70
19:28:21
AMD (Advanced Micro Devices) Inc. US0079031078 415,15
422,35
423,00
1,73%
7,20
19:39:00
Ameren Corp. US0236081024 94,88
94,58
94,78
-0,32%
-0,30
19:48:18
American Electric Power Co. Inc. US0255371017 110,76
110,94
110,94
0,16%
0,18
15:34:35
American Express Co. US0258161092 292,60
294,00
299,00
0,48%
1,40
09:48:16
American International Group (AIG) Inc. US0268747849 68,30
68,22
68,34
-0,12%
-0,08
19:47:56
American Tower Corp. US03027X1000 150,20
149,00
150,25
-0,80%
-1,20
15:22:47
American Water Works Co Inc US0304201033 116,25
117,60
115,05
1,16%
1,35
10:55:54
Ameriprise Financial Inc US03076C1062 474,20
475,30
476,60
0,23%
1,10
19:47:43
Ametek Inc. US0311001004 209,40
211,20
210,50
0,86%
1,80
17:56:50
Amgen Inc. US0311621009 335,45
327,15
329,25
-2,47%
-8,30
18:35:41
Amphenol Corp. US0320951017 139,18
136,88
141,20
-1,65%
-2,30
15:52:48
Analog Devices Inc. US0326541051 318,65
314,25
314,20
-1,38%
-4,40
14:33:51
Aon PLC Registered Shs IE00BLP1HW54 312,40
309,30
310,20
-0,99%
-3,10
19:46:34
APA Corporation Registered Shs US03743Q1085 31,94
32,40
32,17
1,46%
0,47
17:52:46
Apple Inc. US0378331005 268,80
266,45
266,50
-0,87%
-2,35
19:35:20
Applied Materials Inc. US0382221051 441,60
447,30
447,50
1,29%
5,70
19:37:27
AppLovin Corp US03831W1080 340,55
352,25
358,50
3,44%
11,70
18:34:20
Archer Daniels Midland Co. (ADM) US0394831020 68,62
69,58
68,16
1,40%
0,96
15:16:55
Arista Networks Inc Registered Shs US0404132054 156,00
159,18
159,44
2,04%
3,18
19:16:10
Arthur J. Gallagher & Co. US3635761097 216,10
215,10
215,50
-0,46%
-1,00
17:24:10
Assurant IncShs US04621X1081 241,80
244,60
245,20
1,16%
2,80
19:48:31
AT&T Inc. (AT & T Inc.) US00206R1023 20,21
20,53
20,42
1,56%
0,32
16:07:01
Atmos Energy Corp. US0495601058 149,75
149,65
150,10
-0,07%
-0,10
19:48:02
Autodesk Inc. US0527691069 203,75
209,55
204,30
2,85%
5,80
16:05:51
Automatic Data Processing Inc. US0530151036 229,95
235,10
235,05
2,24%
5,15
18:08:09
AutoZone Inc. US0533321024 2 616,00
2 610,00
2 616,00
-0,23%
-6,00
19:48:21
AvalonBay Communities Inc. US0534841012 160,70
162,60
163,00
1,18%
1,90
19:48:24
Avery Dennison Corp. US0536111091 147,05
150,70
148,50
2,48%
3,65
15:52:06
Baker Hughes Inc. US05722G1004 52,37
52,50
52,60
0,25%
0,13
19:48:23
Ball Corp. US0584981064 56,20
56,56
56,70
0,64%
0,36
19:47:51
Bank of America Corp. US0605051046 53,85
54,11
54,00
0,48%
0,26
16:32:20
Bank of New York Mellon US0640581007 136,00
137,00
135,00
0,74%
1,00
14:52:27
Bath & Body Works US0708301041 17,35
17,75
17,80
2,28%
0,40
19:48:33
Baxter International Inc. US0718131099 22,62
23,86
24,36
5,48%
1,24
15:49:10
Becton, Dickinson & Co. (BD) US0758871091 143,50
146,70
147,10
2,23%
3,20
19:47:20
Berkshire Hathaway Inc. B US0846707026 443,30
445,20
445,85
0,43%
1,90
19:12:27
Best Buy Co. Inc. US0865161014 74,66
74,84
73,08
0,24%
0,18
07:30:30
Biogen Inc US09062X1037 176,54
177,48
174,58
0,53%
0,94
15:27:12
Bio-Techne Corp US09073M1045 62,32
62,64
62,76
0,51%
0,32
19:46:58
BlackRock Inc Registered Shs US09290D1019 948,80
961,00
968,20
1,29%
12,20
18:48:29
Blackstone US09260D1072 111,65
110,70
115,05
-0,85%
-0,95
14:11:39
Block (ex Square) US8522341036 70,60
71,15
71,10
0,78%
0,55
18:52:14
Boeing Co. US0970231058 188,08
199,04
201,10
5,83%
10,96
19:13:30
Booking Holdings US09857L1089 167,50
166,50
167,45
-0,60%
-1,00
16:57:16
Boston Properties Inc. US1011211018 60,70
61,36
61,48
1,09%
0,66
19:47:56
Boston Scientific Corp. US1011371077 40,57
40,79
41,99
0,54%
0,22
12:08:55
Bristol-Myers Squibb Co. US1101221083 56,77
56,25
56,47
-0,92%
-0,52
19:21:11
Broadcom US11135F1012 338,05
338,30
338,60
0,07%
0,25
18:26:02
Broadridge Financial Solutions IncShs US11133T1034 133,30
137,60
137,30
3,23%
4,30
19:27:23
Brown-Forman Corp. (B) US1156372096 24,88
24,63
24,42
-1,00%
-0,25
17:27:59
C.H. Robinson Worldwide Inc. US12541W2098 128,00
127,65
127,95
-0,27%
-0,35
19:48:31
Cadence Design Systems Inc. US1273871087 295,80
293,30
293,05
-0,85%
-2,50
19:12:25
Capital One Financial Corp. US14040H1059 181,10
188,70
189,15
4,20%
7,60
19:48:32
Cardinal Health Inc. US14149Y1082 199,30
202,20
202,70
1,46%
2,90
19:48:00
CarMax Inc. US1431301027 49,56
50,22
50,40
1,33%
0,66
19:48:12
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 53,60
54,46
54,54
1,60%
0,86
18:23:15
Carvana Co Registered Shs -A- US1468691027 53,79
56,00
56,12
4,11%
2,21
19:48:24
Casey's General Stores Inc US1475281036 754,60
746,80
749,60
-1,03%
-7,80
19:48:04
Caterpillar Inc. US1491231015 709,00
698,00
721,60
-1,55%
-11,00
14:34:14
CBOE Holdings Inc US12503M1080 266,00
256,80
257,60
-3,46%
-9,20
19:48:04
CBRE Group Inc. (A) US12504L1098 127,20
127,25
127,60
0,04%
0,05
19:48:32
CDW Corp (New) US12514G1085 128,05
129,00
129,35
0,74%
0,95
19:48:31
Cencora US03073E1055 268,70
269,70
270,30
0,37%
1,00
19:48:29
Centene Corp. US15135B1017 53,86
55,10
54,92
2,30%
1,24
18:27:58
CenterPoint Energy Inc. US15189T1079 36,35
36,32
36,39
-0,08%
-0,03
19:48:14
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 108,65
105,30
103,70
-3,08%
-3,35
17:03:28
Charles River Laboratories International Inc. US1598641074 201,40
199,45
200,30
-0,97%
-1,95
19:47:55
Charles Schwab US8085131055 91,02
92,08
91,74
1,16%
1,06
15:46:15
Charter Inc (A) (Charter Communications) US16119P1084 125,12
125,28
125,08
0,13%
0,16
19:25:05
Chevron Corp. US1667641005 169,00
168,46
168,56
-0,32%
-0,54
10:37:26
Chipotle Mexican Grill Inc. US1696561059 32,30
33,05
32,35
2,32%
0,75
16:19:17
Chubb Ltd CH0044328745 304,30
303,30
302,20
-0,33%
-1,00
16:19:31
Church & Dwight Co. Inc. US1713401024 85,52
87,16
87,04
1,92%
1,64
17:02:58
Cincinnati Financial Corp. US1720621010 151,80
153,60
154,00
1,19%
1,80
19:47:56
Cintas Corp. US1729081059 177,28
178,32
177,78
0,59%
1,04
16:25:53
Cisco Inc. US17275R1023 100,88
100,32
100,48
-0,56%
-0,56
16:44:20
Citigroup Inc. US1729674242 114,92
114,96
114,90
0,03%
0,04
16:32:57
Citizens Financial Group Inc US1746101054 62,02
62,96
63,08
1,52%
0,94
19:48:23
Clorox US1890541097 82,76
85,30
84,78
3,07%
2,54
18:40:53
CME Group Inc (A) US12572Q1058 233,00
230,30
230,65
-1,16%
-2,70
19:23:59
CMS Energy Corp. US1258961002 62,30
62,46
62,32
0,26%
0,16
16:45:50
Coca-Cola Co. US1912161007 76,36
75,81
75,69
-0,72%
-0,55
16:22:03
Cognizant Corp. US1924461023 47,84
49,38
48,04
3,22%
1,54
15:44:02
Coherent Corp. US19247G1076 228,50
252,20
253,00
10,37%
23,70
19:43:23
Coinbase US19260Q1076 127,02
128,42
131,88
1,10%
1,40
17:08:41
Colgate-Palmolive Co. US1941621039 79,36
79,40
78,78
0,05%
0,04
17:01:36
Comcast Corp. (Class A) US20030N1019 20,78
21,28
21,42
2,43%
0,51
17:02:23
Comfort Systems USA IncShs US1999081045 1 503,00
1 442,00
1 527,00
-4,06%
-61,00
15:33:54
ConAgra Foods Inc. US2058871029 12,57
12,76
12,80
1,51%
0,19
18:31:51
ConocoPhillips US20825C1045 104,84
103,62
103,48
-1,16%
-1,22
19:38:52
Consolidated Edison Inc. US2091151041 94,26
93,68
93,88
-0,62%
-0,58
19:48:11
Constellation Brands Inc (A) US21036P1084 112,50
114,50
114,50
1,78%
2,00
16:02:40
Copart Inc. US2172041061 25,35
25,39
25,43
0,18%
0,05
10:29:08
Corning Inc. US2193501051 119,28
126,84
128,18
6,34%
7,56
18:40:21
Corteva Inc Registered Shs When Issued US22052L1044 68,42
67,00
66,88
-2,08%
-1,42
19:39:11
CoStar Group Inc. US22160N1090 24,87
26,20
26,13
5,37%
1,34
19:28:46
Costco Wholesale Corp. US22160K1051 827,90
825,90
827,00
-0,24%
-2,00
19:48:17
CRH plc IE0001827041 82,78
85,08
84,74
2,78%
2,30
13:04:10
Crown Castle Corp US22822V1017 66,00
66,00
67,50
0,00%
0,00
10:50:39
CSX Corp. US1264081035 43,58
43,32
43,35
-0,61%
-0,27
15:59:51
Cummins Inc. US2310211063 549,40
547,00
564,40
-0,44%
-2,40
09:28:04
CVS Health Corp US1266501006 90,78
91,38
91,62
0,66%
0,60
19:41:28
D.R. Horton Inc. US23331A1097 123,75
124,25
126,35
0,40%
0,50
12:35:39
Danaher Corp. US2358511028 169,65
172,10
172,40
1,44%
2,45
19:48:18
Darden Restaurants Inc. US2371941053 176,35
178,85
179,30
1,42%
2,50
19:48:17
Datadog Inc Registered Shs -A- US23804L1035 232,50
238,50
239,50
2,58%
6,00
19:32:56
DaVita Inc Registered Shs US23918K1088 208,00
209,60
205,60
0,77%
1,60
18:09:46
Deckers Outdoor Corp. US2435371073 84,28
84,00
86,04
-0,33%
-0,28
11:57:59
Deere & Co. (John Deere) US2441991054 515,60
531,00
530,20
2,99%
15,40
17:19:34
Dell Technologies US24703L2025 351,80
366,40
370,40
4,15%
14,60
18:43:46
Delta Air Lines Inc. US2473617023 76,75
78,93
79,08
2,84%
2,18
19:48:27
DENTSPLY SIRONA Inc US24906P1093 11,56
12,09
12,12
4,59%
0,53
19:48:27
Devon Energy Corp. US25179M1036 39,08
38,52
38,59
-1,43%
-0,56
19:48:30
DexCom Inc. US2521311074 72,00
75,20
75,20
4,44%
3,20
19:11:16
Diamondback Energy Inc US25278X1090 175,78
172,36
172,76
-1,95%
-3,42
19:48:10
Digital Realty Trust Inc. US2538681030 163,40
166,50
166,90
1,90%
3,10
19:48:17
Dollar General Corporation US2566771059 110,05
110,95
111,25
0,82%
0,90
19:48:13
Dollar Tree Inc US2567461080 110,22
112,42
112,68
2,00%
2,20
19:48:12
Dominion Energy Inc. US25746U1097 60,08
59,62
59,74
-0,77%
-0,46
19:48:07
Domino's Pizza Inc. US25754A2015 301,00
302,00
313,00
0,33%
1,00
13:30:16
DoorDash US25809K1051 169,96
175,74
174,94
3,40%
5,78
17:13:46
Dover Corp. US2600031080 177,25
178,30
178,80
0,59%
1,05
19:48:09
Dow Inc US2605571031 26,46
26,35
26,27
-0,42%
-0,11
17:48:37
DTE Energy Co. US2333311072 122,90
122,75
123,05
-0,12%
-0,15
19:47:43
Duke Energy Corp US26441C2044 109,35
110,00
108,00
0,59%
0,65
07:31:36
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,75
9,60
9,64
-1,59%
-0,16
19:48:30
Eastman Chemical Company US2774321002 60,54
62,36
62,52
3,01%
1,82
19:47:56
Eaton Corporation Public Limited Company IE00B8KQN827 359,80
373,70
378,00
3,86%
13,90
17:20:15
eBay Inc. US2786421030 98,93
95,51
94,03
-3,46%
-3,42
13:03:13
EchoStar Corp (A) US2787681061 73,00
75,62
73,53
3,59%
2,62
18:13:06
Ecolab Inc. US2788651006 240,50
240,20
241,20
-0,12%
-0,30
17:58:35
Edison International US2810201077 63,60
62,42
62,56
-1,86%
-1,18
19:48:28
Edwards Lifesciences Corp. US28176E1082 74,48
77,18
77,32
3,63%
2,70
19:48:20
Electronic Arts Inc. US2855121099 182,50
182,00
182,50
-0,27%
-0,50
19:47:35
Elevance Health Inc Registered Shs US0367521038 325,60
329,70
330,60
1,26%
4,10
19:48:24
Eli Lilly US5324571083 999,60
972,80
973,10
-2,68%
-26,80
19:39:43
EMCOR Group Inc. US29084Q1004 688,00
706,40
708,80
2,67%
18,40
19:47:56
Emerson Electric Co. US2910111044 129,85
132,75
133,10
2,23%
2,90
19:47:53
Entergy Corp. US29364G1031 92,52
92,94
93,84
0,45%
0,42
15:40:49
EOG Resources Inc. US26875P1012 128,80
126,65
126,95
-1,67%
-2,15
19:48:06
Equifax Inc. US2944291051 149,55
151,55
152,00
1,34%
2,00
19:48:25
Equinix Inc US29444U7000 880,80
887,20
894,80
0,73%
6,40
14:34:10
Equity Residential US29476L1070 57,52
58,20
58,34
1,18%
0,68
19:48:25
Erie Indemnity Co. US29530P1021 208,00
210,00
212,00
0,96%
2,00
19:47:14
Essex Property Trust US2971781057 246,20
247,20
248,00
0,41%
1,00
19:47:16
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,64
73,16
73,32
0,72%
0,52
19:48:09
Everest Reinsurance Group Ltd. BMG3223R1088 324,20
322,20
323,00
-0,62%
-2,00
19:47:55
Evergy Inc Registered Shs US30034W1062 72,00
72,00
72,50
0,00%
0,00
19:46:10
Eversource Energy US30040W1080 61,50
62,00
62,50
0,81%
0,50
19:46:23
Exelon Corp. US30161N1019 39,62
39,48
39,56
-0,35%
-0,14
19:48:25
Expand Energy US1651677353 81,62
81,95
82,12
0,40%
0,33
19:48:24
Expedia Inc. US30212P3038 256,45
259,25
260,05
1,09%
2,80
13:05:33
Expeditors International of Washington Inc. US3021301094 145,50
146,45
146,90
0,65%
0,95
19:48:28
Extra Space Storage Inc. US30225T1025 128,00
131,00
130,00
2,34%
3,00
13:45:54
F5 Networks Inc. US3156161024 348,80
343,80
353,40
-1,43%
-5,00
15:33:43
Fastenal Co. US3119001044 41,32
42,21
41,72
2,14%
0,89
16:15:32
FedEx Corp. US31428X1063 268,00
268,20
268,60
0,07%
0,20
19:46:50
Fidelity National Information Services IncShs US31620M1062 38,71
39,00
39,08
0,75%
0,29
19:48:05
Fifth Third Bancorp US3167731005 48,88
49,30
49,41
0,87%
0,43
19:47:56
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,77
42,01
42,10
0,57%
0,24
19:48:08
Fiserv Inc. US3377381088 46,65
47,15
47,25
1,07%
0,50
19:48:18
Flex Ltd Registered Shs SG9999000020 96,95
97,63
101,32
0,70%
0,68
16:06:32
Ford Motor Co. US3453708600 12,76
12,60
12,60
-1,29%
-0,17
19:27:53
Fortinet Inc US34959E1091 140,80
141,54
142,26
0,53%
0,74
19:34:33
Fortive Corp When Issued US34959J1088 51,56
51,76
51,86
0,39%
0,20
19:48:32
Fortune Brands Home & Security Inc. US34964C1062 42,60
44,40
44,60
4,23%
1,80
19:48:15
Fox Corp (ex 21st Century Fox) US35137L1052 50,40
50,92
51,18
1,03%
0,52
17:04:08
Fox Corp B US35137L2043 45,00
45,40
45,60
0,89%
0,40
19:45:43
Franklin Resources Inc. US3546131018 29,27
30,22
30,29
3,25%
0,95
19:48:25
Freeport-McMoRan Inc US35671D8570 54,07
55,11
54,96
1,92%
1,04
17:01:48
Gap Inc. US3647601083 17,38
17,52
17,57
0,81%
0,14
19:47:10
Garmin Ltd. CH0114405324 254,50
261,60
262,70
2,79%
7,10
17:16:38
Gartner Inc. US3666511072 130,85
131,35
131,95
0,38%
0,50
19:48:13
GE Aerospace (ex General Electric) US3696043013 313,30
316,45
318,10
1,01%
3,15
18:31:48
GE HealthCare Technologies US36266G1076 59,13
59,54
60,25
0,69%
0,41
12:39:47
Generac Holdings Inc US3687361044 170,75
177,00
177,50
3,66%
6,25
19:48:08
General Dynamics Corp. US3695501086 332,20
332,60
333,40
0,12%
0,40
19:48:13
General Mills Inc. US3703341046 31,05
31,35
31,14
0,97%
0,30
17:51:36
General Motors US37045V1008 77,24
76,18
76,25
-1,37%
-1,06
19:39:10
Genuine Parts Co. US3724601055 107,75
110,60
111,05
2,65%
2,85
19:28:19
Gilead Sciences Inc. US3755581036 113,26
112,88
112,62
-0,34%
-0,38
11:56:59
Global Payments Inc. US37940X1028 73,00
74,20
74,40
1,64%
1,20
19:47:30
Globe Life Inc US37959E1029 157,80
160,70
161,10
1,84%
2,90
19:48:02
Goldman Sachs US38141G1040 886,20
877,00
883,60
-1,04%
-9,20
19:06:56
Grainger Inc., W.W. US3848021040 1 198,00
1 190,00
1 192,00
-0,67%
-8,00
19:47:17
Halliburton Co. US4062161017 27,89
27,66
27,73
-0,82%
-0,23
19:47:49
Hartford Financial Services Group Inc. US4165151048 122,95
123,65
123,90
0,57%
0,70
19:48:09
Hasbro Inc. US4180561072 81,30
80,76
80,96
-0,66%
-0,54
19:48:30
HCA Holdings Inc. US40412C1018 351,10
350,00
350,80
-0,31%
-1,10
19:48:21
Healthpeak Properties Inc Registered Shs US42250P1030 18,88
19,15
18,90
1,43%
0,27
14:48:06
Henry Schein Inc. US8064071025 74,00
75,00
75,50
1,35%
1,00
19:47:51
Hershey Co US4278661081 152,45
152,90
153,25
0,30%
0,45
19:48:27
Hewlett Packard Enterprise Co. US42824C1099 41,60
43,06
43,33
3,51%
1,46
19:34:23
Hilton Worldwide Holdings Inc US43300A2033 277,70
272,40
273,00
-1,91%
-5,30
19:47:56
Home Depot US4370761029 288,85
291,55
293,30
0,93%
2,70
17:03:08
Honeywell Aerospace US43849R1059 179,46
176,60
177,12
-1,59%
-2,86
19:47:40
Honeywell Technologies US4385162056 210,55
212,60
211,75
0,97%
2,05
08:00:04
Hormel Foods Corp. US4404521001 21,78
21,84
21,89
0,28%
0,06
19:47:56
Host Hotels & Resorts Inc. US44107P1049 21,93
21,77
21,82
-0,73%
-0,16
19:47:56
Howmet Aerospace US4432011082 245,60
247,90
248,20
0,94%
2,30
10:50:05
HP Inc (ex Hewlett-Packard) US40434L1052 23,59
23,64
23,63
0,21%
0,05
16:40:59
Humana Inc. US4448591028 314,00
318,00
322,00
1,27%
4,00
13:42:00
Huntington Bancshares Inc. US4461501045 14,78
14,98
15,01
1,35%
0,20
19:47:56
Huntington Ingalls Industries Inc. US4464131063 282,80
282,50
284,90
-0,11%
-0,30
08:19:46
IBM Corp. (International Business Machines) US4592001014 193,86
197,54
197,46
1,90%
3,68
19:40:36
IDEX Corp. US45167R1041 199,70
201,80
202,40
1,05%
2,10
19:46:51
IDEXX Laboratories US45168D1046 484,40
497,00
496,50
2,60%
12,60
09:39:13
Illinois Tool Works Inc. US4523081093 248,60
251,30
249,10
1,09%
2,70
16:04:36
Illumina Inc. US4523271090 177,70
178,50
173,34
0,45%
0,80
15:45:40
Incyte Corp. US45337C1027 103,50
103,20
103,45
-0,29%
-0,30
19:48:17
Ingersoll Rand Inc Registered Shs US45687V1061 72,16
73,04
75,26
1,22%
0,88
07:45:50
Intel Corp. US4581401001 78,90
78,69
78,96
-0,27%
-0,21
19:40:23
Interactive Brokers Group Inc US45841N1072 76,08
75,06
75,88
-1,34%
-1,02
15:51:08
IntercontinentalExchange Group Inc US45866F1049 132,10
131,70
132,00
-0,30%
-0,40
19:48:24
International Flavors & Fragrances Inc. US4595061015 68,38
69,18
69,36
1,17%
0,80
19:48:31
International Paper Co. US4601461035 35,40
36,00
36,20
1,69%
0,60
19:47:45
Intuit Inc. US4612021034 273,35
277,30
279,45
1,45%
3,95
16:41:30
Intuitive Surgical Inc US46120E6023 307,50
325,65
325,20
5,90%
18,15
19:29:35
Invesco Ltd BMG491BT1088 25,56
26,01
26,42
1,76%
0,45
16:01:14
Invitation Homes Inc Registered Shs US46187W1071 25,60
26,20
26,40
2,34%
0,60
19:46:38
IPG Photonics CorpShs US44980X1090 74,34
75,74
76,00
1,88%
1,40
19:47:56
IQVIA Holdings Inc Registered Shs US46266C1053 203,60
201,60
202,50
-0,98%
-2,00
17:04:33
Iron Mountain Inc US46284V1017 105,95
106,15
108,85
0,19%
0,20
08:10:43
J. M. Smucker Co. US8326964058 103,35
102,25
102,50
-1,06%
-1,10
19:48:02
J.B. Hunt Transportation Services Inc. US4456581077 235,40
234,90
234,00
-0,21%
-0,50
16:03:42
Jack Henry & Associates Inc. (JHA) US4262811015 133,45
135,80
136,15
1,76%
2,35
19:48:17
Johnson & Johnson US4781601046 223,05
219,95
220,10
-1,39%
-3,10
19:40:45
Johnson Controls International PLC IE00BY7QL619 127,05
126,90
127,15
-0,12%
-0,15
07:30:29
JPMorgan Chase & Co. US46625H1005 306,10
307,30
306,20
0,39%
1,20
16:39:52
KeyCorp US4932671088 19,60
19,74
19,78
0,69%
0,14
16:01:31
Keysight Technologies Inc US49338L1035 276,45
275,90
280,90
-0,20%
-0,55
14:33:55
Kimberly-Clark Corp. US4943681035 95,02
95,78
94,72
0,80%
0,76
17:53:08
Kimco Realty Corp. US49446R1095 22,00
22,00
22,20
0,00%
0,00
19:48:26
Kinder Morgan Inc (P) US49456B1017 27,78
27,28
27,34
-1,80%
-0,50
19:48:10
KLA US4824801009 158,20
156,32
156,66
-1,19%
-1,88
16:29:26
Kraft Heinz Company US5007541064 22,47
22,80
22,79
1,47%
0,33
18:02:56
Kroger US5010441013 50,19
50,76
50,63
1,14%
0,57
17:04:34
L3Harris Technologies US5024311095 241,10
243,10
240,10
0,83%
2,00
12:27:17
Lam Research Corp. US5128073062 264,00
254,00
254,50
-3,79%
-10,00
19:45:13
Las Vegas Sands Corp. US5178341070 42,27
40,62
40,71
-3,90%
-1,65
19:48:31
Leggett & Platt Inc. US5246601075 8,50
8,65
8,68
1,77%
0,15
19:47:09
Leidos Holdings Inc US5253271028 101,25
102,70
103,00
1,43%
1,45
19:48:33
Lennar Corp. US5260571048 71,48
73,30
73,48
2,55%
1,82
19:48:07
Linde plc IE000S9YS762 416,20
415,60
415,60
-0,14%
-0,60
19:08:55
Live Nation Entertainment IncShs US5380341090 150,85
156,40
156,85
3,68%
5,55
19:48:27
Lockheed Martin Corp. US5398301094 507,00
504,00
506,00
-0,59%
-3,00
10:56:43
Loews Corp. US5404241086 100,50
100,85
101,20
0,35%
0,35
19:46:49
Lowe's Companies Inc. US5486611073 180,85
181,85
182,25
0,55%
1,00
19:47:10
Lumen Technologies Inc Registered Shs US5502411037 5,51
5,57
5,60
1,09%
0,06
19:47:02
Lumentum Holdings Inc US55024U1097 615,90
666,10
673,80
8,15%
50,20
19:30:02
Lyondellbasell Industries N.V. NL0009434992 53,74
54,98
53,46
2,31%
1,24
14:13:23
M&T Bank Corp. US55261F1049 213,40
215,60
216,10
1,03%
2,20
19:47:32
Marathon Petroleum Corporation US56585A1025 275,40
272,30
271,40
-1,13%
-3,10
14:48:13
Marriott Inc. US5719032022 324,35
302,55
303,80
-6,72%
-21,80
19:29:50
Marsh & McLennan Cos. Inc. US5717481023 164,35
166,70
167,05
1,43%
2,35
19:48:07
Martin Marietta Materials Inc. US5732841060 455,80
472,40
473,60
3,64%
16,60
19:47:57
Marvell Technology US5738741041 162,00
164,78
166,92
1,72%
2,78
18:34:07
Masco Corp. US5745991068 61,50
63,50
64,00
3,25%
2,00
19:47:10
MasterCard Inc. US57636Q1040 498,70
498,10
500,00
-0,12%
-0,60
17:27:02
McCormick & Co. Inc. US5797802064 43,93
45,45
44,80
3,46%
1,52
16:06:53
McDonald's Corp. US5801351017 235,50
232,70
233,20
-1,19%
-2,80
19:30:40
McKesson Corp. US58155Q1031 741,80
741,20
740,80
-0,08%
-0,60
16:33:38
Medtronic PLC IE00BTN1Y115 74,22
74,74
75,04
0,70%
0,52
13:42:15
Merck Co. US58933Y1055 113,30
110,38
110,90
-2,58%
-2,92
19:41:12
Meta Platforms (ex Facebook) US30303M1027 483,40
518,80
513,50
7,32%
35,40
18:37:43
MetLife Inc. US59156R1086 83,20
84,34
83,72
1,37%
1,14
14:48:39
Mettler-Toledo International Inc. US5926881054 1 227,00
1 229,00
1 249,00
0,16%
2,00
08:58:18
MGM Resorts International US5529531015 38,53
38,45
38,54
-0,21%
-0,08
19:48:26
Microchip Technology Inc. US5950171042 63,66
65,03
65,16
2,15%
1,37
19:48:25
Micron Technology Inc. US5951121038 725,00
720,50
720,20
-0,62%
-4,50
19:42:53
Microsoft Corp. US5949181045 404,55
424,55
425,00
4,94%
20,00
19:41:53
Mid-America Apartment Communities IncShs US59522J1034 113,65
115,35
115,65
1,50%
1,70
19:45:52
Moderna Inc US60770K1079 47,38
48,80
48,76
3,01%
1,43
19:47:30
Molson Coors Brewing Company (MCBC) US60871R2094 36,02
36,30
36,38
0,78%
0,28
19:48:23
Mondelez US6092071058 54,01
53,48
53,59
-0,98%
-0,53
19:48:28
Monolithic Power Systems Inc. US6098391054 1 223,00
1 164,50
1 176,50
-4,78%
-58,50
18:59:52
Monster Beverage Corp US61174X1090 83,62
80,68
80,92
-3,52%
-2,94
19:13:22
Moody's Corp. US6153691059 415,00
418,00
418,00
0,72%
3,00
16:52:06
Morgan Stanley US6174464486 183,10
183,10
182,55
0,00%
0,00
16:31:02
Motorola Solutions Inc. US6200763075 377,50
380,10
381,20
0,69%
2,60
19:01:07
MSCI US55354G1004 497,90
495,90
498,20
-0,40%
-2,00
18:29:56
Nasdaq Inc US6311031081 82,20
81,50
81,70
-0,85%
-0,70
19:48:13
NetApp Inc. US64110D1046 155,02
157,00
159,52
1,28%
1,98
16:30:41
Netflix Inc. US64110L1061 62,35
63,28
63,33
1,49%
0,93
18:49:17
Newmont Corporation US6516391066 80,22
82,37
82,52
2,68%
2,15
18:47:50
News Corp (B) US65249B2088 27,00
27,40
27,60
1,48%
0,40
19:47:15
News Corp LLC US65249B1098 23,80
24,00
24,20
0,84%
0,20
19:46:05
NextEra Energy Inc US65339F1012 75,42
75,18
75,01
-0,32%
-0,24
16:16:18
Nike Inc. US6541061031 36,53
36,57
36,78
0,11%
0,04
18:11:43
Nisource Inc. US65473P1057 38,41
38,49
38,74
0,21%
0,08
15:40:23
Norfolk Southern Corp. US6558441084 290,60
293,40
291,20
0,96%
2,80
13:47:28
Northern Trust Corp. US6658591044 157,80
156,90
157,45
-0,57%
-0,90
19:48:06
Northrop Grumman Corp. US6668071029 470,00
477,00
474,70
1,49%
7,00
17:11:42
NortonLifeLock US6687711084 23,74
24,42
24,37
2,84%
0,68
19:24:49
Norwegian Cruise Line Ltd BMG667211046 16,10
16,74
16,78
3,96%
0,64
19:48:08
NOV Inc Registered Shs US62955J1034 16,80
16,90
17,00
0,60%
0,10
19:46:19
NRG Energy Inc. US6293775085 116,45
121,05
121,40
3,95%
4,60
19:48:27
Nucor Corp. US6703461052 223,10
223,50
225,60
0,18%
0,40
18:04:06
NVIDIA Corp. US67066G1040 173,84
180,52
180,60
3,84%
6,68
19:19:38
NVR Inc. US62944T1051 5 325,00
5 330,00
5 355,00
0,09%
5,00
19:48:29
NXP Semiconductors N.V. NL0009538784 197,60
191,74
193,34
-2,97%
-5,86
18:52:08
O Reilly Automotive Inc US67103H1077 76,77
78,23
78,40
1,90%
1,46
19:10:07
Occidental Petroleum Corp. US6745991058 48,95
48,20
48,29
-1,53%
-0,75
09:37:05
Old Dominion Freight Line Inc. US6795801009 184,16
183,26
183,36
-0,49%
-0,90
19:17:40
Omnicom Group Inc. US6819191064 67,94
68,92
69,06
1,44%
0,98
19:48:05
ONEOK Inc (New) US6826801036 79,42
76,44
76,44
-3,75%
-2,98
19:42:34
Oracle Corp. US68389X1054 112,66
121,76
121,72
8,08%
9,10
19:40:21
Organon & Company US68622V1061 11,72
11,90
11,80
1,54%
0,18
10:55:18
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,28
62,56
62,68
0,45%
0,28
19:48:32
Paccar Inc. US6937181088 114,94
112,00
115,18
-2,56%
-2,94
09:36:55
Packaging Corp. of America US6951561090 213,00
215,30
216,10
1,08%
2,30
19:45:45
Palantir US69608A1088 106,84
109,44
109,22
2,43%
2,60
19:33:38
Palo Alto Networks Inc US6974351057 288,10
298,65
299,00
3,66%
10,55
19:33:43
Parker Hannifin Corp. US7010941042 846,00
855,20
857,20
1,09%
9,20
19:47:56
Paychex Inc. US7043261079 101,52
102,44
102,62
0,91%
0,92
19:48:13
PayPal Inc US70450Y1038 49,76
49,92
50,07
0,32%
0,16
18:19:27
Pentair PLC IE00BLS09M33 56,64
58,36
58,50
3,04%
1,72
19:18:47
PepsiCo Inc. US7134481081 122,08
120,98
121,04
-0,90%
-1,10
19:45:54
PerkinElmer Inc. US7140461093 97,38
99,62
100,05
2,30%
2,24
19:20:57
Perrigo Company PLC IE00BGH1M568 8,77
9,14
9,17
4,27%
0,37
19:47:56
Pfizer Inc. US7170811035 21,81
21,67
21,69
-0,62%
-0,14
18:11:13
Philip Morris Inc. US7181721090 166,04
164,20
164,46
-1,11%
-1,84
19:48:09
Phillips 66 US7185461040 183,40
181,00
181,45
-1,31%
-2,40
19:48:11
Pinnacle West Capital Corp. US7234841010 87,40
87,14
87,36
-0,30%
-0,26
19:47:56
PNC Financial Services Group Inc. US6934751057 216,00
218,00
218,00
0,93%
2,00
07:31:57
PPG Industries Inc. US6935061076 95,66
97,82
98,04
2,26%
2,16
19:47:41
PPL Corp. US69351T1060 30,54
30,47
30,55
-0,23%
-0,07
19:48:09
Principal Financial Group Inc. US74251V1026 98,50
99,50
100,00
1,02%
1,00
19:48:21
Procter & Gamble Co. US7427181091 125,72
125,94
125,82
0,17%
0,22
18:34:47
Progressive Corp. US7433151039 183,00
182,35
182,75
-0,36%
-0,65
19:48:31
Prologis Inc. US74340W1036 125,30
124,50
124,75
-0,64%
-0,80
19:48:30
Prudential Financial Inc. US7443201022 106,40
107,00
107,15
0,56%
0,60
16:44:03
PTC Inc US69370C1009 118,00
121,00
122,00
2,54%
3,00
19:47:48
Public Service Enterprise Group Inc. US7445731067 66,62
66,24
66,36
-0,57%
-0,38
19:48:16
Public Storage US74460D1090 280,80
282,80
283,50
0,71%
2,00
19:47:43
PulteGroup Inc US7458671010 109,55
111,20
111,50
1,51%
1,65
19:48:31
Qorvo Inc US74736K1016 78,38
76,96
77,15
-1,81%
-1,42
19:48:25
QUALCOMM Inc. US7475251036 128,02
130,36
130,40
1,83%
2,34
19:43:11
Quanta Services Inc. US74762E1029 578,20
576,20
588,20
-0,35%
-2,00
15:30:32
Quest Diagnostics Inc. US74834L1008 201,90
201,60
202,00
-0,15%
-0,30
19:48:32
Ralph Lauren Corp (A) US7512121010 329,50
327,20
328,00
-0,70%
-2,30
19:48:31
Raymond James Financial Inc. US7547301090 152,50
153,50
153,90
0,66%
1,00
19:47:43
Raytheon Technologies Corp US75513E1010 187,25
186,20
188,05
-0,56%
-1,05
12:50:56
Realty Income Corp. US7561091049 55,60
54,85
54,95
-1,35%
-0,75
19:03:35
Regency Centers Corp. US7588491032 69,50
69,00
69,50
-0,72%
-0,50
19:47:48
Regeneron Pharmaceuticals Inc. US75886F1075 658,90
666,60
664,70
1,17%
7,70
16:04:35
Regions Financial Corp. US7591EP1005 26,76
27,19
27,25
1,61%
0,43
19:48:02
Republic Services Inc. US7607591002 182,40
182,35
182,80
-0,03%
-0,05
19:48:25
ResMed Inc. US7611521078 182,80
186,95
187,45
2,27%
4,15
19:48:15
Robert Half US7703231032 32,68
34,09
34,00
4,31%
1,41
16:44:21
Robinhood US7707001027 75,02
79,55
80,05
6,04%
4,53
19:07:16
Rockwell Automation Inc. US7739031091 415,90
417,80
413,20
0,46%
1,90
18:38:54
Rollins IncShs US7757111049 32,83
33,39
33,38
1,71%
0,56
17:48:30
Roper Technolgies Inc. US7766961061 339,60
341,70
339,30
0,62%
2,10
10:18:43
Ross Stores Inc. US7782961038 217,50
219,85
219,55
1,08%
2,35
17:56:54
Royal Caribbean Cruises Ltd. LR0008862868 276,00
281,40
282,00
1,96%
5,40
19:48:31
S&P Global Inc US78409V1044 359,20
356,60
359,20
-0,72%
-2,60
17:47:29
Salesforce US79466L3024 159,48
164,58
163,32
3,20%
5,10
17:42:20
Sandisk Corp US80004C2008 1 060,00
1 130,00
1 130,00
6,60%
70,00
19:44:01
SBA Communications REIT (A) US78410G1040 155,00
156,00
157,00
0,65%
1,00
19:48:22
Schlumberger N.V. (Ltd.) AN8068571086 41,00
42,78
42,80
4,33%
1,78
15:30:06
Seagate Technology IE00BKVD2N49 740,00
718,00
722,00
-2,97%
-22,00
18:26:03
Sempra Energy US8168511090 76,64
76,36
76,54
-0,37%
-0,28
19:48:20
ServiceNow Inc US81762P1021 96,30
100,35
100,00
4,21%
4,05
19:19:56
Sherwin-Williams Co. US8243481061 295,30
304,50
305,10
3,12%
9,20
19:43:46
Simon Property Group Inc. US8288061091 198,70
198,45
198,95
-0,13%
-0,25
19:47:56
Skyworks Solutions Inc. US83088M1027 53,91
52,70
52,56
-2,24%
-1,21
18:31:17
Snap-On Inc. US8330341012 355,60
357,80
357,20
0,62%
2,20
13:46:25
Southern Co. US8425871071 81,82
80,72
81,46
-1,34%
-1,10
12:40:50
Southwest Airlines Co. US8447411088 39,00
40,27
40,36
3,26%
1,27
19:48:26
Stanley Black & Decker Inc US8545021011 81,86
84,28
84,48
2,96%
2,42
19:48:30
Starbucks Corp. US8552441094 91,42
92,65
91,08
1,35%
1,23
15:52:09
State Street Corp. US8574771031 159,55
159,45
158,65
-0,06%
-0,10
16:40:54
STERIS PLC Registered Shs IE00BFY8C754 197,90
201,00
201,60
1,57%
3,10
19:46:34
Stryker Corp. US8636671013 282,70
291,40
294,50
3,08%
8,70
17:45:06
Super Micro Computer Inc US86800U3023 24,66
24,82
24,90
0,65%
0,16
18:51:28
Synchrony Financial US87165B1035 65,60
67,92
68,06
3,54%
2,32
19:48:31
Synopsys Inc. US8716071076 336,00
341,50
339,50
1,64%
5,50
12:46:51
Sysco Corp. US8718291078 73,84
73,22
73,48
-0,84%
-0,62
19:48:27
T. Rowe Price Group Inc. US74144T1088 97,38
97,44
97,65
0,06%
0,06
19:48:19
Take Two US8740541094 209,60
215,20
213,60
2,67%
5,60
17:25:30
Tapestry US8760301072 132,00
134,00
134,40
1,52%
2,00
19:48:16
Target Corp. US87612E1064 125,80
130,00
130,20
3,34%
4,20
19:35:49
TE Connectivity Ltd. IE000IVNQZ81 178,00
175,00
175,00
-1,69%
-3,00
17:54:10
Teledyne Technologies Inc. US8793601050 568,00
575,00
577,00
1,23%
7,00
19:47:56
Teradyne Inc. US8807701029 317,00
312,80
315,95
-1,32%
-4,20
16:29:31
Tesla US88160R1014 271,20
280,15
280,65
3,30%
8,95
19:31:46
Texas Instruments Inc. (TI) US8825081040 239,05
231,75
233,35
-3,05%
-7,30
15:43:10
Texas Pacific Land Corp Registered Shs US88262P1021 348,80
346,80
349,40
-0,57%
-2,00
10:03:21
Textron Inc. US8832031012 73,94
74,00
74,48
0,08%
0,06
18:13:22
The Cigna Group Registered Shs US1255231003 241,80
245,40
246,00
1,49%
3,60
19:48:25
The Mosaic Co US61945C1036 19,16
18,98
18,96
-0,94%
-0,18
16:13:08
The Trade Desk Inc (A) US88339J1051 15,75
16,15
16,16
2,54%
0,40
19:02:19
Thermo Fisher Scientific Inc US8835561023 500,40
499,30
500,20
-0,22%
-1,10
19:48:01
TJX Cos. Inc. US8725401090 136,50
137,50
135,50
0,73%
1,00
14:33:27
T-Mobile US US8725901040 150,34
153,24
153,24
1,93%
2,90
18:57:53
Tractor Supply Co. US8923561067 26,45
27,62
27,68
4,42%
1,17
19:48:01
Trane Technologies PLC IE00BK9ZQ967 394,20
397,60
402,00
0,86%
3,40
14:16:29
TransDigm Group IncShs US8936411003 1 087,00
1 109,00
1 111,00
2,02%
22,00
19:48:29
Travelers Inc (Travelers Companies) US89417E1091 325,70
326,40
325,40
0,21%
0,70
15:42:48
Trimble Navigation US8962391004 49,22
49,68
49,80
0,93%
0,46
19:48:34
Truist Financial Corporation US89832Q1094 44,77
44,73
44,82
-0,08%
-0,04
19:48:10
Tyler Technologies Inc. US9022521051 268,20
266,40
267,20
-0,67%
-1,80
19:48:14
Tyson Foods Inc. US9024941034 50,38
51,30
51,42
1,83%
0,92
19:48:32
U.S. Bancorp US9029733048 54,60
55,18
55,28
1,06%
0,58
19:48:01
Uber US90353T1007 61,23
61,49
61,90
0,42%
0,26
11:41:41
UDR Inc US9026531049 33,13
33,35
33,42
0,66%
0,22
19:47:12
Ulta Beauty Inc Registered Shs US90384S3031 444,30
457,50
458,90
2,97%
13,20
19:47:16
Under Armour Inc When Issued US9043112062 5,57
5,81
5,83
4,22%
0,24
19:48:15
Under Armour Inc. US9043111072 5,77
5,94
5,96
2,95%
0,17
16:01:51
Union Pacific Corp. US9078181081 252,70
252,70
252,30
0,00%
0,00
17:32:34
United Airlines Holdings Inc Registered Shs US9100471096 106,00
109,00
111,00
2,83%
3,00
14:56:01
United Parcel Service Inc. (UPS) US9113121068 90,60
92,52
93,32
2,12%
1,92
17:32:47
United Rentals Inc. US9113631090 941,60
966,80
969,80
2,68%
25,20
19:48:26
UnitedHealth Inc. US91324P1021 360,60
361,80
362,20
0,33%
1,20
19:40:53
Universal Health Services Inc. US9139031002 145,00
149,00
148,00
2,76%
4,00
16:59:57
Unum Group US91529Y1064 75,00
78,60
78,78
4,80%
3,60
19:48:32
V.F. Corp. US9182041080 12,45
12,99
13,02
4,38%
0,55
18:18:56
Valero Energy Corp. US91913Y1001 272,90
268,80
269,60
-1,50%
-4,10
16:05:51
Ventas Inc. US92276F1003 80,92
79,42
79,62
-1,85%
-1,50
19:48:30
VeriSign Inc. US92343E1029 252,30
254,30
260,00
0,79%
2,00
09:09:23
Verisk Analytics Inc (A) US92345Y1064 168,00
166,00
167,00
-1,19%
-2,00
19:48:04
Verizon Inc. US92343V1044 40,65
41,12
41,17
1,14%
0,47
17:12:09
Vertex Pharmaceuticals Inc. US92532F1003 413,35
408,25
411,80
-1,23%
-5,10
16:55:42
Vertiv Holdings US92537N1081 209,45
225,85
227,30
7,83%
16,40
19:22:53
Viatris Inc Registered Shs US92556V1061 15,25
15,04
15,24
-1,36%
-0,21
16:45:10
Visa Inc. US92826C8394 318,60
318,00
318,05
-0,19%
-0,60
17:59:50
Vulcan Materials Co. US9291601097 232,70
243,30
243,90
4,56%
10,60
19:47:52
W. R. Berkley Corp. US0844231029 62,78
63,84
62,52
1,69%
1,06
11:50:44
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 252,00
246,00
257,10
-2,38%
-6,00
12:28:48
Walmart US9311421039 96,66
96,21
96,12
-0,47%
-0,45
17:12:25
Walt Disney US2546871060 83,61
83,97
84,79
0,43%
0,36
10:27:14
Waste Management Inc. US94106L1098 197,15
195,85
196,45
-0,66%
-1,30
18:38:21
Waters Corp. US9418481035 326,80
325,40
326,20
-0,43%
-1,40
19:48:13
WEC Energy Group Inc US92939U1060 94,50
94,50
95,00
0,00%
0,00
19:46:37
Wells Fargo & Co. US9497461015 75,15
75,28
75,84
0,17%
0,13
18:39:38
Welltower Inc US95040Q1040 202,60
203,90
203,20
0,64%
1,30
17:05:53
West Pharmaceutical Services Inc. US9553061055 295,40
301,60
302,30
2,10%
6,20
19:48:26
Western Digital Corp. US9581021055 474,00
461,40
461,15
-2,66%
-12,60
19:47:37
Western Union Company US9598021098 5,57
5,70
5,70
2,30%
0,13
18:41:58
Weyerhaeuser Co. US9621661043 21,43
21,70
21,75
1,26%
0,27
19:48:16
Williams Companies Inc. US9694571004 61,92
61,18
61,30
-1,20%
-0,74
19:48:19
Williams-Sonoma Inc. US9699041011 198,10
205,20
205,90
3,58%
7,10
19:47:25
Willis Towers Watson PLC IE00BDB6Q211 291,00
295,50
296,20
1,55%
4,50
19:47:55
Wynn Resorts Ltd. US9831341071 85,95
84,63
84,81
-1,54%
-1,32
19:48:20
Xcel Energy Inc. US98389B1008 67,00
67,00
68,00
0,00%
0,00
19:48:07
Xylem Inc. US98419M1009 104,54
102,86
103,26
-1,61%
-1,68
17:52:51
YUM! Brands Inc. US9884981013 132,80
129,80
130,15
-2,26%
-3,00
19:48:28
Zebra Technologies Corp. US9892071054 254,00
255,00
252,00
0,39%
1,00
18:36:47
Zimmer Biomet US98956P1021 81,30
83,60
83,82
2,83%
2,30
19:47:56
Zoetis Inc (A) US98978V1035 67,16
67,64
67,48
0,71%
0,48
19:13:59

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