S&P 500

7 715,83
-15,16
-0,20 %
<
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)

7 715,83
Punkte
Kurszeit
14:52:51
 Vortag*
+/-
-15,16
 %
-0,20 %

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 153,85
153,60
153,90
-0,16%
-0,25
13:43:21
A.O. Smith Corp. US8318652091 53,00
52,88
53,52
-0,23%
-0,12
14:48:54
Abbott Laboratories US0028241000 96,04
96,18
96,08
0,15%
0,14
12:08:02
AbbVie Inc US00287Y1091 224,30
222,20
223,20
-0,94%
-2,10
12:50:51
Accenture plc IE00B4BNMY34 160,35
161,05
163,65
0,44%
0,70
12:13:46
Adobe Inc. US00724F1012 246,65
248,35
249,05
0,69%
1,70
12:52:34
Advance Auto Parts Inc. US00751Y1064 37,21
37,32
37,65
0,30%
0,11
14:48:49
AES Corp. US00130H1059 12,63
12,67
12,66
0,32%
0,04
08:09:50
Aflac Inc US0010551028 99,96
100,00
100,60
0,04%
0,04
14:48:06
Agilent Technologies Inc. US00846U1016 135,20
135,10
135,95
-0,07%
-0,10
14:50:34
Air Products and Chemicals Inc. US0091581068 264,60
259,90
264,10
-1,78%
-4,70
14:49:34
Airbnb US0090661010 158,28
158,78
159,06
0,32%
0,50
14:49:02
Akamai Inc. US00971T1016 94,76
95,48
96,42
0,76%
0,72
14:50:31
Alaska Air Group Inc. US0116591092 36,22
36,26
36,49
0,11%
0,04
14:48:09
Albemarle Corp. US0126531013 116,00
118,60
118,95
2,24%
2,60
14:50:38
Alexandria Real Estate Equities Inc. US0152711091 44,91
44,58
45,18
-0,73%
-0,33
14:48:22
Align Technology Inc. US0162551016 137,00
136,05
137,40
-0,69%
-0,95
14:50:32
Allegion PLC IE00BFRT3W74 136,95
133,95
140,00
-2,19%
-3,00
14:50:46
Alliant Energy Corp. US0188021085 58,42
58,12
59,29
-0,51%
-0,30
14:47:50
Allstate Corp. US0200021014 220,30
219,20
220,90
-0,50%
-1,10
14:48:48
Alphabet A (ex Google) US02079K3059 292,90
293,50
293,60
0,20%
0,60
14:18:43
Alphabet C (ex Google) US02079K1079 289,80
291,30
291,15
0,52%
1,50
12:23:57
Altria Inc. US02209S1033 58,48
58,44
58,54
-0,07%
-0,04
13:22:53
Amazon US0231351067 220,55
221,10
221,30
0,25%
0,55
14:46:02
AMD (Advanced Micro Devices) Inc. US0079031078 408,15
405,15
405,90
-0,74%
-3,00
12:08:30
Ameren Corp. US0236081024 91,44
90,94
92,60
-0,55%
-0,50
14:48:29
American Electric Power Co. Inc. US0255371017 105,28
105,46
106,02
0,17%
0,18
14:51:48
American Express Co. US0258161092 289,00
287,90
287,60
-0,38%
-1,10
11:08:50
American International Group (AIG) Inc. US0268747849 65,64
65,40
66,16
-0,37%
-0,24
14:47:57
American Tower Corp. US03027X1000 149,30
149,65
151,10
0,23%
0,35
14:52:51
American Water Works Co Inc US0304201033 117,75
117,20
118,10
-0,47%
-0,55
14:48:06
Ameriprise Financial Inc US03076C1062 476,50
476,50
480,20
0,00%
0,00
14:49:17
Ametek Inc. US0311001004 208,90
208,10
211,10
-0,38%
-0,80
12:12:10
Amgen Inc. US0311621009 373,30
375,25
376,90
0,52%
1,95
14:50:49
Amphenol Corp. US0320951017 139,98
137,70
139,62
-1,63%
-2,28
10:55:40
Analog Devices Inc. US0326541051 321,10
318,60
321,60
-0,78%
-2,50
11:54:34
Aon PLC Registered Shs IE00BLP1HW54 298,90
299,40
302,00
0,17%
0,50
14:50:11
APA Corporation Registered Shs US03743Q1085 35,98
35,91
36,67
-0,21%
-0,08
14:49:49
Apple Inc. US0378331005 269,40
271,65
271,55
0,84%
2,25
14:11:33
Applied Materials Inc. US0382221051 410,95
410,00
411,70
-0,23%
-0,95
11:56:36
AppLovin Corp US03831W1080 266,45
271,60
271,60
1,93%
5,15
14:45:43
Archer Daniels Midland Co. (ADM) US0394831020 68,30
67,70
68,48
-0,88%
-0,60
14:50:35
Arista Networks Inc Registered Shs US0404132054 171,80
171,60
172,06
-0,12%
-0,20
13:51:49
Arthur J. Gallagher & Co. US3635761097 223,00
222,90
225,00
-0,04%
-0,10
14:50:31
Assurant IncShs US04621X1081 244,80
245,00
246,20
0,08%
0,20
14:48:48
AT&T Inc. (AT & T Inc.) US00206R1023 21,74
21,88
21,96
0,64%
0,14
14:50:40
Atmos Energy Corp. US0495601058 143,30
143,25
144,65
-0,03%
-0,05
14:50:34
Autodesk Inc. US0527691069 230,55
223,05
225,35
-3,25%
-7,50
11:12:19
Automatic Data Processing Inc. US0530151036 244,65
242,10
244,95
-1,04%
-2,55
14:48:18
AutoZone Inc. US0533321024 2 522,00
2 518,00
2 540,00
-0,16%
-4,00
14:50:04
Avery Dennison Corp. US0536111091 153,00
152,15
154,65
-0,56%
-0,85
14:50:35
Baker Hughes Inc. US05722G1004 52,77
53,36
54,15
1,12%
0,59
14:50:24
Ball Corp. US0584981064 54,42
54,52
54,94
0,18%
0,10
07:33:55
Bank of America Corp. US0605051046 52,80
52,78
52,87
-0,04%
-0,02
12:09:07
Bank of New York Mellon US0640581007 139,00
140,00
142,00
0,72%
1,00
14:49:56
Bath & Body Works US0708301041 16,07
15,86
16,15
-1,28%
-0,21
14:48:51
Baxter International Inc. US0718131099 22,23
22,15
22,47
-0,36%
-0,08
14:48:29
Becton, Dickinson & Co. (BD) US0758871091 161,30
161,30
162,85
0,00%
0,00
14:50:08
Berkshire Hathaway Inc. B US0846707026 432,35
433,00
433,15
0,15%
0,65
14:34:35
Best Buy Co. Inc. US0865161014 72,18
71,90
72,30
-0,39%
-0,28
14:49:25
Biogen Inc US09062X1037 187,78
189,26
191,14
0,79%
1,48
14:50:34
Bio-Techne Corp US09073M1045 61,94
62,08
62,32
0,23%
0,14
14:50:23
BlackRock Inc Registered Shs US09290D1019 999,20
1 002,00
1 004,00
0,28%
2,80
14:50:01
Blackstone US09260D1072 123,15
124,60
124,75
1,18%
1,45
14:27:08
Block (ex Square) US8522341036 72,95
72,55
72,75
-0,55%
-0,40
08:10:29
Boeing Co. US0970231058 180,28
180,82
181,16
0,30%
0,54
14:50:25
Booking Holdings US09857L1089 175,00
174,95
174,75
-0,03%
-0,05
11:58:11
Boston Properties Inc. US1011211018 60,08
59,94
60,52
-0,23%
-0,14
14:48:10
Boston Scientific Corp. US1011371077 40,17
40,39
40,38
0,56%
0,23
08:05:30
Bristol-Myers Squibb Co. US1101221083 57,62
57,64
57,87
0,03%
0,02
14:50:20
Broadcom US11135F1012 317,90
319,50
320,80
0,50%
1,60
12:50:25
Broadridge Financial Solutions IncShs US11133T1034 157,50
156,90
158,50
-0,38%
-0,60
14:48:06
Brown-Forman Corp. (B) US1156372096 23,37
23,41
23,71
0,17%
0,04
14:50:45
C.H. Robinson Worldwide Inc. US12541W2098 129,60
129,35
130,60
-0,19%
-0,25
14:50:21
Cadence Design Systems Inc. US1273871087 296,60
297,05
298,05
0,15%
0,45
14:50:02
Capital One Financial Corp. US14040H1059 185,05
184,80
188,65
-0,14%
-0,25
14:48:13
Cardinal Health Inc. US14149Y1082 201,60
200,80
203,90
-0,40%
-0,80
14:49:23
CarMax Inc. US1431301027 53,66
53,62
54,42
-0,07%
-0,04
14:50:35
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 51,06
50,08
51,14
-1,92%
-0,98
14:11:06
Carvana Co Registered Shs -A- US1468691027 65,14
63,61
64,18
-2,35%
-1,53
14:50:24
Casey's General Stores Inc US1475281036 655,00
651,80
665,80
-0,49%
-3,20
14:50:08
Caterpillar Inc. US1491231015 700,80
701,20
703,20
0,06%
0,40
14:50:20
CBOE Holdings Inc US12503M1080 272,20
267,40
272,60
-1,76%
-4,80
14:48:57
CBRE Group Inc. (A) US12504L1098 126,20
125,70
127,70
-0,40%
-0,50
14:52:12
CDW Corp (New) US12514G1085 127,70
127,50
128,95
-0,16%
-0,20
14:50:34
Cencora US03073E1055 274,70
274,80
277,50
0,04%
0,10
14:49:17
Centene Corp. US15135B1017 56,48
56,02
56,54
-0,81%
-0,46
14:50:35
CenterPoint Energy Inc. US15189T1079 33,84
33,45
34,12
-1,15%
-0,39
14:48:23
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 108,00
108,00
109,25
0,00%
0,00
14:50:04
Charles River Laboratories International Inc. US1598641074 260,40
253,70
256,50
-2,57%
-6,70
14:48:10
Charles Schwab US8085131055 92,44
92,46
93,38
0,02%
0,02
14:48:23
Charter Inc (A) (Charter Communications) US16119P1084 128,30
127,82
128,66
-0,37%
-0,48
14:49:30
Chevron Corp. US1667641005 170,18
171,54
171,84
0,80%
1,36
14:50:30
Chipotle Mexican Grill Inc. US1696561059 31,90
31,95
32,10
0,16%
0,05
14:49:09
Chubb Ltd CH0044328745 291,00
289,80
292,20
-0,41%
-1,20
14:50:36
Church & Dwight Co. Inc. US1713401024 87,68
88,60
88,72
1,05%
0,92
09:53:21
Cincinnati Financial Corp. US1720621010 147,55
148,00
148,90
0,30%
0,45
14:47:52
Cintas Corp. US1729081059 174,00
175,08
176,38
0,62%
1,08
14:50:32
Cisco Inc. US17275R1023 96,22
96,34
96,45
0,12%
0,12
14:49:22
Citigroup Inc. US1729674242 113,82
114,38
114,78
0,49%
0,56
14:50:32
Citizens Financial Group Inc US1746101054 60,12
60,16
60,74
0,07%
0,04
14:50:21
Clorox US1890541097 88,56
88,96
89,88
0,45%
0,40
14:49:59
CME Group Inc (A) US12572Q1058 240,30
241,70
243,10
0,58%
1,40
08:15:00
CMS Energy Corp. US1258961002 58,66
58,58
59,30
-0,14%
-0,08
14:51:06
Coca-Cola Co. US1912161007 76,49
77,10
76,86
0,80%
0,61
11:06:38
Cognizant Corp. US1924461023 53,99
54,61
55,24
1,15%
0,62
10:06:17
Coherent Corp. US19247G1076 252,30
248,00
250,00
-1,70%
-4,30
14:18:48
Coinbase US19260Q1076 163,88
161,78
161,28
-1,28%
-2,10
14:18:45
Colgate-Palmolive Co. US1941621039 78,08
78,10
78,86
0,03%
0,02
14:49:03
Comcast Corp. (Class A) US20030N1019 22,99
22,69
22,91
-1,28%
-0,30
14:50:35
Comfort Systems USA IncShs US1999081045 1 387,00
1 378,00
1 395,00
-0,65%
-9,00
14:50:28
ConAgra Foods Inc. US2058871029 13,70
13,70
13,82
0,00%
0,00
14:15:01
ConocoPhillips US20825C1045 110,68
111,94
112,04
1,14%
1,26
14:41:03
Consolidated Edison Inc. US2091151041 91,12
91,52
93,38
0,44%
0,40
14:50:47
Constellation Brands Inc (A) US21036P1084 112,50
113,00
114,50
0,44%
0,50
14:11:00
Copart Inc. US2172041061 27,77
28,00
28,28
0,83%
0,23
14:47:53
Corning Inc. US2193501051 133,76
128,84
130,34
-3,68%
-4,92
12:08:30
Corteva Inc Registered Shs When Issued US22052L1044 70,40
70,74
71,52
0,48%
0,34
14:47:51
CoStar Group Inc. US22160N1090 26,91
27,01
27,18
0,35%
0,10
14:48:11
Costco Wholesale Corp. US22160K1051 814,20
807,10
809,00
-0,87%
-7,10
14:50:40
CRH plc IE0001827041 81,58
81,96
82,38
0,47%
0,38
13:41:44
Crown Castle Corp US22822V1017 64,50
64,50
65,50
0,00%
0,00
14:50:37
CSX Corp. US1264081035 43,91
44,53
44,59
1,40%
0,62
08:40:45
Cummins Inc. US2310211063 485,60
490,60
495,50
1,03%
5,00
14:48:48
CVS Health Corp US1266501006 79,80
79,82
80,44
0,03%
0,02
12:22:19
D.R. Horton Inc. US23331A1097 125,10
125,05
125,90
-0,04%
-0,05
14:48:43
Danaher Corp. US2358511028 186,15
184,35
186,50
-0,97%
-1,80
07:30:30
Darden Restaurants Inc. US2371941053 180,80
180,90
184,75
0,06%
0,10
14:49:33
Datadog Inc Registered Shs -A- US23804L1035 213,00
209,50
210,50
-1,64%
-3,50
12:05:09
DaVita Inc Registered Shs US23918K1088 153,45
153,95
154,90
0,33%
0,50
14:50:36
Deckers Outdoor Corp. US2435371073 74,04
74,34
74,74
0,41%
0,30
14:52:23
Deere & Co. (John Deere) US2441991054 543,20
535,60
536,60
-1,40%
-7,60
14:46:53
Dell Technologies US24703L2025 403,25
398,20
400,60
-1,25%
-5,05
12:34:01
Delta Air Lines Inc. US2473617023 69,60
70,00
70,44
0,57%
0,40
11:43:53
DENTSPLY SIRONA Inc US24906P1093 9,43
9,47
9,61
0,36%
0,03
14:49:02
Devon Energy Corp. US25179M1036 40,32
40,59
40,63
0,67%
0,27
11:34:27
DexCom Inc. US2521311074 77,40
77,00
77,20
-0,52%
-0,40
12:06:11
Diamondback Energy Inc US25278X1090 171,92
170,30
171,50
-0,94%
-1,62
14:49:53
Digital Realty Trust Inc. US2538681030 165,75
164,55
166,15
-0,72%
-1,20
14:48:06
Dollar General Corporation US2566771059 110,60
108,75
109,60
-1,67%
-1,85
14:50:36
Dollar Tree Inc US2567461080 109,04
109,78
109,86
0,68%
0,74
12:04:28
Dominion Energy Inc. US25746U1097 56,96
57,08
57,54
0,21%
0,12
14:50:25
Domino's Pizza Inc. US25754A2015 296,00
288,00
289,00
-2,70%
-8,00
14:49:52
DoorDash US25809K1051 197,94
198,10
200,95
0,08%
0,16
14:50:22
Dover Corp. US2600031080 173,05
173,55
174,35
0,29%
0,50
14:48:09
Dow Inc US2605571031 26,10
26,23
26,64
0,50%
0,13
09:04:57
DTE Energy Co. US2333311072 116,80
116,00
118,60
-0,68%
-0,80
14:50:03
Duke Energy Corp US26441C2044 103,50
103,75
104,20
0,24%
0,25
14:48:17
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,39
9,40
9,50
0,11%
0,01
14:48:47
Eastman Chemical Company US2774321002 62,22
62,22
62,82
0,00%
0,00
14:47:50
Eaton Corporation Public Limited Company IE00B8KQN827 357,70
363,60
358,80
1,65%
5,90
11:08:18
eBay Inc. US2786421030 87,65
87,11
88,07
-0,62%
-0,54
09:46:46
EchoStar Corp (A) US2787681061 73,50
73,44
74,28
-0,08%
-0,06
14:50:25
Ecolab Inc. US2788651006 250,50
246,10
247,90
-1,76%
-4,40
14:50:22
Edison International US2810201077 63,02
63,84
64,74
1,30%
0,82
14:47:59
Edwards Lifesciences Corp. US28176E1082 77,08
77,22
77,80
0,18%
0,14
14:50:45
Elevance Health Inc Registered Shs US0367521038 342,20
342,40
347,50
0,06%
0,20
14:48:47
Eli Lilly US5324571083 1 009,60
1 018,00
1 019,60
0,83%
8,40
14:12:16
EMCOR Group Inc. US29084Q1004 663,60
660,20
668,60
-0,51%
-3,40
14:48:02
Emerson Electric Co. US2910111044 135,90
136,25
137,25
0,26%
0,35
14:50:26
Entergy Corp. US29364G1031 90,78
91,22
92,34
0,48%
0,44
14:50:32
EOG Resources Inc. US26875P1012 123,90
123,40
125,55
-0,40%
-0,50
14:51:09
Equifax Inc. US2944291051 163,35
163,15
164,60
-0,12%
-0,20
14:50:32
Equinix Inc US29444U7000 923,00
921,20
931,60
-0,20%
-1,80
14:48:10
Equity Residential US29476L1070 56,06
55,88
56,74
-0,32%
-0,18
14:48:06
Erie Indemnity Co. US29530P1021 220,00
220,00
226,00
0,00%
0,00
14:48:01
Essex Property Trust US2971781057 240,80
240,20
242,80
-0,25%
-0,60
14:50:45
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 90,66
90,54
91,34
-0,13%
-0,12
14:48:47
Everest Reinsurance Group Ltd. BMG3223R1088 323,80
321,60
328,20
-0,68%
-2,20
14:50:21
Evergy Inc Registered Shs US30034W1062 69,50
70,00
70,50
0,72%
0,50
14:49:02
Eversource Energy US30040W1080 60,50
60,00
62,00
-0,83%
-0,50
12:04:46
Exelon Corp. US30161N1019 37,64
37,49
38,13
-0,39%
-0,15
14:50:26
Expand Energy US1651677353 83,54
83,06
84,10
-0,57%
-0,48
14:50:30
Expedia Inc. US30212P3038 275,80
273,65
275,90
-0,78%
-2,15
14:48:47
Expeditors International of Washington Inc. US3021301094 163,30
163,05
165,25
-0,15%
-0,25
14:50:32
Extra Space Storage Inc. US30225T1025 122,60
122,00
124,00
-0,49%
-0,60
14:48:04
F5 Networks Inc. US3156161024 351,70
350,40
353,80
-0,37%
-1,30
14:50:35
Fastenal Co. US3119001044 43,54
43,85
44,16
0,70%
0,31
09:38:45
FedEx Corp. US31428X1063 285,00
284,40
286,10
-0,21%
-0,60
14:50:07
Ferguson Enterprises Inc Registered Shs US31488V1070 198,15
198,90
202,40
0,38%
0,75
14:48:27
Fidelity National Information Services IncShs US31620M1062 34,69
34,61
35,23
-0,23%
-0,08
12:06:59
Fifth Third Bancorp US3167731005 46,86
46,82
47,45
-0,10%
-0,05
14:50:31
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,71
39,30
40,22
-1,03%
-0,41
14:50:22
Fiserv Inc. US3377381088 44,65
45,05
45,35
0,90%
0,40
14:50:11
Flex Ltd Registered Shs SG9999000020 96,81
97,15
98,58
0,35%
0,34
14:50:43
Ford Motor Co. US3453708600 11,95
12,03
12,09
0,67%
0,08
14:50:33
Fortinet Inc US34959E1091 149,20
149,00
150,14
-0,13%
-0,20
08:57:17
Fortive Corp When Issued US34959J1088 51,40
51,16
51,90
-0,47%
-0,24
14:50:36
Fortune Brands Home & Security Inc. US34964C1062 38,80
38,60
39,60
-0,52%
-0,20
14:49:07
Fox Corp (ex 21st Century Fox) US35137L1052 57,58
57,17
58,17
-0,71%
-0,41
14:50:35
Fox Corp B US35137L2043 52,00
51,50
52,50
-0,96%
-0,50
14:49:03
Franklin Resources Inc. US3546131018 29,74
29,82
30,11
0,27%
0,08
14:47:49
Freeport-McMoRan Inc US35671D8570 67,49
67,97
68,15
0,71%
0,48
12:59:37
Gap Inc. US3647601083 20,03
20,05
21,22
0,10%
0,02
10:34:09
Garmin Ltd. CH0114405324 248,50
248,10
251,10
-0,16%
-0,40
14:50:12
Gartner Inc. US3666511072 172,20
168,05
171,35
-2,41%
-4,15
14:50:36
GE Aerospace (ex General Electric) US3696043013 296,45
295,20
296,45
-0,42%
-1,25
12:10:44
GE HealthCare Technologies US36266G1076 62,14
62,29
62,30
0,24%
0,15
14:50:25
Generac Holdings Inc US3687361044 172,75
168,80
172,40
-2,29%
-3,95
14:50:47
General Dynamics Corp. US3695501086 325,60
325,70
328,00
0,03%
0,10
14:50:32
General Mills Inc. US3703341046 34,80
34,99
34,99
0,55%
0,19
14:11:28
General Motors US37045V1008 73,57
73,88
74,73
0,42%
0,31
07:39:33
Genuine Parts Co. US3724601055 119,35
117,15
118,20
-1,84%
-2,20
14:50:32
Gilead Sciences Inc. US3755581036 124,76
128,18
128,88
2,74%
3,42
14:50:37
Global Payments Inc. US37940X1028 79,00
79,60
80,60
0,76%
0,60
14:49:15
Globe Life Inc US37959E1029 150,50
146,10
152,20
-2,92%
-4,40
14:47:56
Goldman Sachs US38141G1040 890,00
895,20
895,80
0,58%
5,20
10:56:23
Grainger Inc., W.W. US3848021040 1 133,00
1 130,00
1 146,00
-0,26%
-3,00
14:49:38
Halliburton Co. US4062161017 29,47
30,45
30,64
3,33%
0,98
14:47:55
Hartford Financial Services Group Inc. US4165151048 118,15
117,15
120,25
-0,85%
-1,00
14:50:45
Hasbro Inc. US4180561072 80,66
80,54
81,12
-0,15%
-0,12
14:50:41
HCA Holdings Inc. US40412C1018 359,50
360,30
363,80
0,22%
0,80
14:48:36
Healthpeak Properties Inc Registered Shs US42250P1030 18,78
18,13
18,37
-3,44%
-0,65
14:49:13
Henry Schein Inc. US8064071025 77,00
77,00
78,50
0,00%
0,00
14:49:18
Hershey Co US4278661081 155,50
155,30
156,80
-0,13%
-0,20
14:50:38
Hewlett Packard Enterprise Co. US42824C1099 46,65
46,57
46,93
-0,17%
-0,08
13:34:25
Hilton Worldwide Holdings Inc US43300A2033 279,20
278,60
282,00
-0,21%
-0,60
14:48:00
Home Depot US4370761029 281,85
283,00
284,20
0,41%
1,15
14:50:35
Honeywell Aerospace US43849R1059 139,46
137,44
138,80
-1,45%
-2,02
14:50:12
Honeywell Technologies US4385162056 186,16
188,72
189,98
1,38%
2,56
13:32:19
Hormel Foods Corp. US4404521001 18,50
18,46
18,45
-0,22%
-0,04
14:26:30
Host Hotels & Resorts Inc. US44107P1049 19,11
19,13
19,32
0,12%
0,02
14:50:21
Howmet Aerospace US4432011082 227,90
230,00
231,00
0,92%
2,10
14:07:56
HP Inc (ex Hewlett-Packard) US40434L1052 24,86
25,13
25,51
1,09%
0,27
10:40:05
Humana Inc. US4448591028 336,00
336,00
344,00
0,00%
0,00
14:48:32
Huntington Bancshares Inc. US4461501045 14,45
14,42
14,62
-0,17%
-0,02
14:50:47
Huntington Ingalls Industries Inc. US4464131063 254,60
252,60
256,70
-0,79%
-2,00
14:48:57
IBM Corp. (International Business Machines) US4592001014 206,00
204,80
205,15
-0,58%
-1,20
14:50:48
IDEX Corp. US45167R1041 200,60
199,10
202,40
-0,75%
-1,50
09:50:10
IDEXX Laboratories US45168D1046 463,00
467,20
471,10
0,91%
4,20
14:48:04
Illinois Tool Works Inc. US4523081093 241,50
241,10
245,30
-0,17%
-0,40
14:48:13
Illumina Inc. US4523271090 195,56
196,28
196,48
0,37%
0,72
08:44:10
Incyte Corp. US45337C1027 109,50
111,50
110,90
1,83%
2,00
11:39:23
Ingersoll Rand Inc Registered Shs US45687V1061 67,86
67,64
68,30
-0,32%
-0,22
14:48:04
Intel Corp. US4581401001 79,00
77,56
77,61
-1,82%
-1,44
14:30:29
Interactive Brokers Group Inc US45841N1072 82,75
83,22
83,70
0,57%
0,47
14:48:06
IntercontinentalExchange Group Inc US45866F1049 138,25
138,15
139,35
-0,07%
-0,10
14:50:21
International Flavors & Fragrances Inc. US4595061015 75,28
74,72
74,82
-0,74%
-0,56
07:30:30
International Paper Co. US4601461035 34,00
34,20
34,60
0,59%
0,20
14:50:03
Intuit Inc. US4612021034 297,55
300,00
299,90
0,82%
2,45
10:57:01
Intuitive Surgical Inc US46120E6023 315,80
317,35
318,90
0,49%
1,55
10:41:33
Invesco Ltd BMG491BT1088 28,76
28,53
28,95
-0,80%
-0,23
14:49:04
Invitation Homes Inc Registered Shs US46187W1071 25,00
25,00
25,40
0,00%
0,00
14:50:01
IPG Photonics CorpShs US44980X1090 66,54
66,12
67,10
-0,63%
-0,42
14:49:45
IQVIA Holdings Inc Registered Shs US46266C1053 226,30
222,80
228,90
-1,55%
-3,50
14:50:09
Iron Mountain Inc US46284V1017 105,10
105,15
105,90
0,05%
0,05
14:50:31
J. M. Smucker Co. US8326964058 112,50
111,70
114,15
-0,71%
-0,80
14:47:55
J.B. Hunt Transportation Services Inc. US4456581077 225,80
223,80
228,30
-0,89%
-2,00
14:50:32
Jack Henry & Associates Inc. (JHA) US4262811015 145,45
144,85
146,30
-0,41%
-0,60
14:49:16
Johnson & Johnson US4781601046 228,20
229,30
229,00
0,48%
1,10
13:27:10
Johnson Controls International PLC IE00BY7QL619 125,30
121,80
123,80
-2,79%
-3,50
14:11:04
JPMorgan Chase & Co. US46625H1005 304,30
305,00
305,90
0,23%
0,70
12:11:20
KeyCorp US4932671088 18,85
18,65
19,09
-1,03%
-0,20
14:49:14
Keysight Technologies Inc US49338L1035 279,55
275,10
280,20
-1,59%
-4,45
14:50:40
Kimberly-Clark Corp. US4943681035 94,75
94,64
95,37
-0,12%
-0,11
14:52:10
Kimco Realty Corp. US49446R1095 20,40
20,40
20,60
0,00%
0,00
14:50:04
Kinder Morgan Inc (P) US49456B1017 27,10
26,98
27,29
-0,44%
-0,12
14:48:48
KLA US4824801009 157,00
156,52
157,24
-0,31%
-0,48
12:30:56
Kraft Heinz Company US5007541064 21,49
21,65
21,80
0,74%
0,16
12:19:30
Kroger US5010441013 48,82
48,93
49,36
0,24%
0,12
14:50:45
L3Harris Technologies US5024311095 224,40
227,90
229,30
1,56%
3,50
14:50:27
Lam Research Corp. US5128073062 270,40
270,50
271,85
0,04%
0,10
14:50:42
Las Vegas Sands Corp. US5178341070 37,91
38,00
38,50
0,24%
0,09
14:48:29
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 119,90
119,40
121,35
-0,42%
-0,50
14:50:21
Lennar Corp. US5260571048 72,92
72,70
73,62
-0,30%
-0,22
14:49:30
Linde plc IE000S9YS762 416,00
418,60
419,00
0,63%
2,60
14:21:59
Live Nation Entertainment IncShs US5380341090 154,90
154,50
156,25
-0,26%
-0,40
14:50:21
Lockheed Martin Corp. US5398301094 484,50
484,30
489,90
-0,04%
-0,20
10:45:42
Loews Corp. US5404241086 94,06
93,82
95,00
-0,26%
-0,24
14:50:31
Lowe's Companies Inc. US5486611073 181,80
178,20
179,60
-1,98%
-3,60
14:50:23
Lumen Technologies Inc Registered Shs US5502411037 5,27
5,27
5,31
0,00%
0,00
12:20:10
Lumentum Holdings Inc US55024U1097 816,90
794,60
809,30
-2,73%
-22,30
10:09:30
Lyondellbasell Industries N.V. NL0009434992 54,22
54,28
55,22
0,11%
0,06
14:49:05
M&T Bank Corp. US55261F1049 204,60
204,30
206,50
-0,15%
-0,30
14:48:10
Marathon Petroleum Corporation US56585A1025 311,70
312,00
312,70
0,10%
0,30
14:50:09
Marriott Inc. US5719032022 302,80
305,50
307,70
0,89%
2,70
14:50:31
Marsh & McLennan Cos. Inc. US5717481023 162,90
162,35
164,20
-0,34%
-0,55
14:48:23
Martin Marietta Materials Inc. US5732841060 453,20
454,00
464,00
0,18%
0,80
14:48:45
Marvell Technology US5738741041 203,60
192,28
191,58
-5,56%
-11,32
14:43:13
Masco Corp. US5745991068 62,00
63,00
63,50
1,61%
1,00
14:48:36
MasterCard Inc. US57636Q1040 509,80
508,00
509,80
-0,35%
-1,80
14:48:21
McCormick & Co. Inc. US5797802064 47,12
46,92
46,93
-0,42%
-0,20
12:18:25
McDonald's Corp. US5801351017 223,50
225,00
225,00
0,67%
1,50
14:48:27
McKesson Corp. US58155Q1031 763,80
764,20
770,60
0,05%
0,40
14:50:31
Medtronic PLC IE00BTN1Y115 78,10
77,56
77,98
-0,69%
-0,54
14:50:20
Merck Co. US58933Y1055 128,72
128,48
128,74
-0,19%
-0,24
14:50:41
Meta Platforms (ex Facebook) US30303M1027 488,80
491,80
492,20
0,61%
3,00
13:56:05
MetLife Inc. US59156R1086 81,76
81,82
83,30
0,07%
0,06
14:50:46
Mettler-Toledo International Inc. US5926881054 1 207,00
1 206,00
1 217,00
-0,08%
-1,00
14:50:03
MGM Resorts International US5529531015 36,64
36,75
37,17
0,30%
0,11
14:49:34
Microchip Technology Inc. US5950171042 64,52
64,10
64,99
-0,65%
-0,42
14:50:44
Micron Technology Inc. US5951121038 796,60
788,90
793,80
-0,97%
-7,70
13:10:35
Microsoft Corp. US5949181045 433,05
434,25
434,55
0,28%
1,20
14:23:20
Mid-America Apartment Communities IncShs US59522J1034 110,40
110,45
111,25
0,05%
0,05
14:51:30
Moderna Inc US60770K1079 120,28
123,88
120,30
2,99%
3,60
13:30:10
Molson Coors Brewing Company (MCBC) US60871R2094 35,70
35,13
35,59
-1,60%
-0,57
14:48:29
Mondelez US6092071058 53,44
53,37
53,90
-0,13%
-0,07
14:51:49
Monolithic Power Systems Inc. US6098391054 1 117,00
1 114,50
1 125,50
-0,22%
-2,50
14:50:26
Monster Beverage Corp US61174X1090 39,99
40,10
40,42
0,26%
0,11
14:48:47
Moody's Corp. US6153691059 439,00
436,00
441,00
-0,68%
-3,00
14:48:48
Morgan Stanley US6174464486 184,00
185,15
185,80
0,63%
1,15
14:49:16
Motorola Solutions Inc. US6200763075 417,10
414,90
420,90
-0,53%
-2,20
09:40:34
MSCI US55354G1004 488,00
485,90
491,90
-0,43%
-2,10
11:11:12
Nasdaq Inc US6311031081 85,50
85,70
85,80
0,23%
0,20
12:39:23
NetApp Inc. US64110D1046 167,12
163,22
164,74
-2,33%
-3,90
14:47:53
Netflix Inc. US64110L1061 68,68
69,07
68,99
0,57%
0,39
10:44:25
Newmont Corporation US6516391066 112,34
114,24
113,94
1,69%
1,90
12:53:20
News Corp (B) US65249B2088 30,20
29,80
30,60
-1,32%
-0,40
14:49:02
News Corp LLC US65249B1098 26,60
26,60
27,20
0,00%
0,00
14:49:10
NextEra Energy Inc US65339F1012 71,24
70,77
71,64
-0,66%
-0,47
09:57:41
Nike Inc. US6541061031 33,02
33,28
33,37
0,80%
0,27
13:58:48
Nisource Inc. US65473P1057 35,02
34,87
35,51
-0,43%
-0,15
14:50:45
Norfolk Southern Corp. US6558441084 298,20
298,50
300,20
0,10%
0,30
14:47:55
Northern Trust Corp. US6658591044 158,70
159,10
160,55
0,25%
0,40
14:49:59
Northrop Grumman Corp. US6668071029 468,10
473,90
473,90
1,24%
5,80
14:50:06
NortonLifeLock US6687711084 26,09
25,93
26,29
-0,61%
-0,16
14:50:34
Norwegian Cruise Line Ltd BMG667211046 14,30
14,30
14,42
0,03%
0,00
09:43:05
NOV Inc Registered Shs US62955J1034 17,90
17,40
18,00
-2,79%
-0,50
14:50:17
NRG Energy Inc. US6293775085 98,28
98,70
98,62
0,43%
0,42
14:50:18
Nucor Corp. US6703461052 216,40
215,30
217,90
-0,51%
-1,10
14:50:23
NVIDIA Corp. US67066G1040 194,84
195,36
195,38
0,27%
0,52
14:46:16
NVR Inc. US62944T1051 5 460,00
5 430,00
5 465,00
-0,55%
-30,00
14:47:53
NXP Semiconductors N.V. NL0009538784 193,46
191,96
193,60
-0,78%
-1,50
14:50:35
O Reilly Automotive Inc US67103H1077 76,31
75,54
76,18
-1,01%
-0,77
14:50:31
Occidental Petroleum Corp. US6745991058 50,00
50,76
50,88
1,52%
0,76
14:52:00
Old Dominion Freight Line Inc. US6795801009 171,48
171,12
173,30
-0,21%
-0,36
14:50:31
Omnicom Group Inc. US6819191064 75,36
75,16
76,14
-0,27%
-0,20
14:48:06
ONEOK Inc (New) US6826801036 81,98
81,24
82,02
-0,90%
-0,74
14:50:32
Oracle Corp. US68389X1054 130,00
130,16
131,16
0,12%
0,16
12:17:23
Organon & Company US68622V1061 11,76
11,79
11,84
0,26%
0,03
14:48:51
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,24
61,24
61,82
0,00%
0,00
14:50:35
Paccar Inc. US6937181088 108,48
108,38
109,46
-0,09%
-0,10
14:50:32
Packaging Corp. of America US6951561090 208,90
208,30
211,30
-0,29%
-0,60
14:48:28
Palantir US69608A1088 158,38
158,38
159,34
0,00%
0,00
13:14:35
Palo Alto Networks Inc US6974351057 331,45
329,95
331,65
-0,45%
-1,50
13:50:43
Parker Hannifin Corp. US7010941042 867,80
862,00
870,00
-0,67%
-5,80
14:51:59
Paychex Inc. US7043261079 107,98
108,60
109,12
0,57%
0,62
14:52:03
PayPal Inc US70450Y1038 53,01
45,40
45,46
-14,36%
-7,61
14:50:24
Pentair PLC IE00BLS09M33 53,20
53,16
53,74
-0,08%
-0,04
14:48:10
PepsiCo Inc. US7134481081 120,92
120,76
120,90
-0,13%
-0,16
12:49:28
PerkinElmer Inc. US7140461093 111,20
111,10
112,35
-0,09%
-0,10
14:48:29
Perrigo Company PLC IE00BGH1M568 12,31
12,07
12,16
-1,99%
-0,25
14:51:04
Pfizer Inc. US7170811035 23,99
24,10
24,11
0,46%
0,11
11:22:24
Philip Morris Inc. US7181721090 163,58
164,38
164,86
0,49%
0,80
14:50:43
Phillips 66 US7185461040 205,60
203,80
205,70
-0,88%
-1,80
14:50:22
Pinnacle West Capital Corp. US7234841010 83,84
83,64
85,10
-0,24%
-0,20
14:50:32
PNC Financial Services Group Inc. US6934751057 208,00
208,00
210,00
0,00%
0,00
14:48:12
PPG Industries Inc. US6935061076 97,18
97,28
98,68
0,10%
0,10
14:48:48
PPL Corp. US69351T1060 29,47
29,40
29,81
-0,24%
-0,07
14:50:26
Principal Financial Group Inc. US74251V1026 95,50
95,50
97,00
0,00%
0,00
14:48:16
Procter & Gamble Co. US7427181091 123,12
123,38
123,50
0,21%
0,26
12:37:00
Progressive Corp. US7433151039 186,05
186,75
188,00
0,38%
0,70
14:48:47
Prologis Inc. US74340W1036 121,60
121,45
122,55
-0,12%
-0,15
14:50:21
Prudential Financial Inc. US7443201022 103,20
102,80
103,40
-0,39%
-0,40
14:48:06
PTC Inc US69370C1009 136,00
136,00
139,00
0,00%
0,00
14:49:44
Public Service Enterprise Group Inc. US7445731067 62,80
62,76
64,16
-0,06%
-0,04
14:48:48
Public Storage US74460D1090 265,50
266,60
269,20
0,41%
1,10
14:50:34
PulteGroup Inc US7458671010 109,15
108,80
109,70
-0,32%
-0,35
14:49:57
Qorvo Inc US74736K1016 82,38
82,13
83,16
-0,30%
-0,25
14:50:28
QUALCOMM Inc. US7475251036 142,76
141,98
141,62
-0,55%
-0,78
13:01:30
Quanta Services Inc. US74762E1029 540,00
534,20
539,20
-1,07%
-5,80
14:49:26
Quest Diagnostics Inc. US74834L1008 209,50
208,70
211,40
-0,38%
-0,80
12:27:43
Ralph Lauren Corp (A) US7512121010 304,80
301,10
306,30
-1,21%
-3,70
14:48:12
Raymond James Financial Inc. US7547301090 151,00
149,85
151,75
-0,76%
-1,15
14:50:02
Raytheon Technologies Corp US75513E1010 181,35
182,95
183,85
0,88%
1,60
10:59:59
Realty Income Corp. US7561091049 53,15
53,30
53,45
0,28%
0,15
14:50:26
Reddit US75734B1008 133,00
131,00
133,00
-1,50%
-2,00
14:02:24
Regency Centers Corp. US7588491032 64,50
64,50
65,50
0,00%
0,00
14:48:41
Regeneron Pharmaceuticals Inc. US75886F1075 696,60
690,60
698,70
-0,86%
-6,00
11:57:55
Regions Financial Corp. US7591EP1005 26,01
26,01
26,35
0,00%
0,00
14:49:15
Republic Services Inc. US7607591002 188,00
187,65
189,20
-0,19%
-0,35
14:50:06
ResMed Inc. US7611521078 202,10
201,40
203,60
-0,35%
-0,70
14:49:03
Robert Half US7703231032 38,26
37,73
38,81
-1,39%
-0,53
14:49:56
Robinhood US7707001027 93,76
93,12
93,49
-0,68%
-0,64
11:04:13
Rockwell Automation Inc. US7739031091 371,20
369,70
375,10
-0,40%
-1,50
14:50:42
Rollins IncShs US7757111049 30,90
30,89
31,15
-0,03%
-0,01
12:11:08
Roper Technolgies Inc. US7766961061 362,40
363,00
364,70
0,17%
0,60
14:50:21
Ross Stores Inc. US7782961038 202,00
197,46
198,94
-2,25%
-4,54
14:50:47
Royal Caribbean Cruises Ltd. LR0008862868 244,70
244,70
246,70
0,00%
0,00
14:50:41
S&P Global Inc US78409V1044 380,90
373,50
377,20
-1,94%
-7,40
12:47:31
Salesforce US79466L3024 217,25
214,05
214,20
-1,47%
-3,20
14:38:59
Sandisk Corp US80004C2008 1 260,00
1 250,00
1 260,00
-0,79%
-10,00
11:59:14
SBA Communications REIT (A) US78410G1040 160,00
159,00
162,00
-0,63%
-1,00
14:50:31
Schlumberger N.V. (Ltd.) AN8068571086 45,75
47,10
47,67
2,95%
1,35
13:03:27
Seagate Technology IE00BKVD2N49 712,00
712,00
720,00
0,00%
0,00
13:55:18
Sempra US8168511090 72,00
72,68
73,38
0,94%
0,68
14:50:08
ServiceNow Inc US81762P1021 118,20
118,05
118,85
-0,13%
-0,15
14:04:40
Sherwin-Williams Co. US8243481061 298,20
295,70
298,60
-0,84%
-2,50
14:50:22
Simon Property Group Inc. US8288061091 185,60
184,10
185,85
-0,81%
-1,50
14:50:31
Skyworks Solutions Inc. US83088M1027 57,69
57,65
58,21
-0,07%
-0,04
14:50:38
Snap-On Inc. US8330341012 339,40
339,20
342,40
-0,06%
-0,20
14:50:22
Southern Co. US8425871071 75,98
76,28
76,80
0,39%
0,30
14:51:23
Southwest Airlines Co. US8447411088 34,11
34,33
34,68
0,64%
0,22
14:50:36
Stanley Black & Decker Inc US8545021011 85,26
85,12
85,76
-0,16%
-0,14
14:49:06
Starbucks Corp. US8552441094 91,32
92,25
92,68
1,02%
0,93
14:50:36
State Street Corp. US8574771031 165,80
165,50
167,35
-0,18%
-0,30
14:48:23
STERIS PLC Registered Shs IE00BFY8C754 202,80
196,40
204,20
-3,16%
-6,40
14:50:21
Stryker Corp. US8636671013 279,90
276,60
278,00
-1,18%
-3,30
14:51:33
Super Micro Computer Inc US86800U3023 32,90
32,66
32,64
-0,73%
-0,24
13:30:52
Synchrony Financial US87165B1035 68,46
68,22
69,08
-0,35%
-0,24
14:50:35
Synopsys Inc. US8716071076 397,50
397,00
397,50
-0,13%
-0,50
12:21:49
Sysco Corp. US8718291078 70,62
71,08
71,06
0,65%
0,46
10:10:07
T. Rowe Price Group Inc. US74144T1088 96,24
95,90
96,86
-0,35%
-0,34
14:48:22
Take Two US8740541094 203,60
205,60
205,80
0,98%
2,00
13:35:24
Tapestry US8760301072 111,25
106,05
107,20
-4,67%
-5,20
14:49:43
Target Corp. US87612E1064 142,80
142,40
143,60
-0,28%
-0,40
14:49:28
TE Connectivity Ltd. IE000IVNQZ81 174,00
172,00
178,00
-1,15%
-2,00
14:48:19
Teledyne Technologies Inc. US8793601050 537,50
536,50
542,00
-0,19%
-1,00
14:48:09
Teradyne Inc. US8807701029 312,50
317,50
317,10
1,60%
5,00
07:35:15
Tesla US88160R1014 304,45
306,00
305,40
0,51%
1,55
14:22:38
Texas Instruments Inc. (TI) US8825081040 225,65
228,95
229,60
1,46%
3,30
07:33:09
Texas Pacific Land Corp Registered Shs US88262P1021 317,00
317,00
319,80
0,00%
0,00
14:50:22
Textron Inc. US8832031012 70,82
70,42
71,62
-0,56%
-0,40
14:50:14
The Cigna Group Registered Shs US1255231003 237,90
238,40
241,00
0,21%
0,50
14:50:17
The Mosaic Co US61945C1036 20,39
20,66
20,62
1,32%
0,27
10:56:34
The Trade Desk Inc (A) US88339J1051 11,55
11,52
11,54
-0,26%
-0,03
13:13:49
Thermo Fisher Scientific Inc US8835561023 535,80
537,80
541,80
0,37%
2,00
14:50:46
TJX Cos. Inc. US8725401090 115,50
115,00
117,00
-0,43%
-0,50
10:05:41
T-Mobile US US8725901040 152,90
152,90
153,08
0,00%
0,00
14:13:19
Tractor Supply Co. US8923561067 30,00
29,66
30,27
-1,13%
-0,34
14:50:30
Trane Technologies PLC IE00BK9ZQ967 400,30
392,70
390,90
-1,90%
-7,60
10:26:46
TransDigm Group IncShs US8936411003 1 017,00
1 023,00
1 029,00
0,59%
6,00
09:44:23
Travelers Inc (Travelers Companies) US89417E1091 319,90
316,70
319,70
-1,00%
-3,20
14:50:31
Trimble Navigation US8962391004 52,70
52,44
53,08
-0,49%
-0,26
14:48:46
Truist Financial Corporation US89832Q1094 43,02
42,97
43,55
-0,10%
-0,05
14:50:14
Tyler Technologies Inc. US9022521051 318,40
318,00
322,20
-0,13%
-0,40
14:50:46
Tyson Foods Inc. US9024941034 47,40
46,46
46,88
-1,98%
-0,94
14:52:19
U.S. Bancorp US9029733048 53,46
53,28
53,86
-0,34%
-0,18
14:51:05
Uber US90353T1007 66,01
66,35
66,33
0,52%
0,34
11:40:20
UDR Inc US9026531049 31,75
31,79
32,10
0,13%
0,04
14:51:48
Ulta Beauty Inc Registered Shs US90384S3031 459,40
453,30
469,80
-1,33%
-6,10
13:01:07
Under Armour Inc When Issued US9043112062 4,24
4,26
4,30
0,47%
0,02
14:49:51
Under Armour Inc. US9043111072 4,36
4,38
4,38
0,57%
0,03
11:57:46
Union Pacific Corp. US9078181081 264,20
264,30
266,10
0,04%
0,10
14:52:17
United Airlines Holdings Inc Registered Shs US9100471096 96,20
96,80
98,00
0,62%
0,60
14:49:09
United Parcel Service Inc. (UPS) US9113121068 91,00
91,10
91,26
0,11%
0,10
14:47:49
United Rentals Inc. US9113631090 887,00
888,40
905,00
0,16%
1,40
14:50:48
UnitedHealth Inc. US91324P1021 341,00
340,40
340,80
-0,18%
-0,60
14:52:48
Universal Health Services Inc. US9139031002 147,00
147,00
151,00
0,00%
0,00
14:48:06
Unum Group US91529Y1064 79,18
78,80
80,36
-0,48%
-0,38
14:50:31
V.F. Corp. US9182041080 11,76
11,69
11,82
-0,60%
-0,07
14:48:57
Valero Energy Corp. US91913Y1001 294,60
296,10
299,20
0,51%
1,50
13:24:18
Ventas Inc. US92276F1003 79,56
79,56
80,34
0,00%
0,00
14:51:06
VeriSign Inc. US92343E1029 252,70
251,10
254,80
-0,63%
-1,60
14:49:08
Verisk Analytics Inc (A) US92345Y1064 162,00
166,00
166,00
2,47%
4,00
13:40:22
Verizon Inc. US92343V1044 42,52
42,66
42,69
0,34%
0,15
10:12:34
Vertex Pharmaceuticals Inc. US92532F1003 462,75
469,80
473,15
1,52%
7,05
09:40:46
Vertiv Holdings US92537N1081 230,65
229,95
229,75
-0,30%
-0,70
11:12:54
Viatris Inc Registered Shs US92556V1061 14,50
14,45
14,68
-0,36%
-0,05
14:50:42
Visa Inc. US92826C8394 325,75
326,05
327,00
0,09%
0,30
13:15:36
Vulcan Materials Co. US9291601097 234,80
235,20
240,70
0,17%
0,40
14:50:31
W. R. Berkley Corp. US0844231029 58,54
58,38
59,24
-0,27%
-0,16
14:50:12
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 254,90
254,40
257,40
-0,20%
-0,50
14:50:22
Walmart US9311421039 88,19
88,91
88,82
0,82%
0,72
11:07:30
Walt Disney US2546871060 92,39
91,98
92,38
-0,44%
-0,41
10:09:58
Waste Management Inc. US94106L1098 187,10
187,30
188,15
0,11%
0,20
14:36:02
Waters Corp. US9418481035 363,40
359,40
364,80
-1,10%
-4,00
14:50:45
WEC Energy Group Inc US92939U1060 91,50
91,00
93,00
-0,55%
-0,50
14:49:33
Wells Fargo & Co. US9497461015 72,57
72,75
73,36
0,25%
0,18
14:50:49
Welltower Inc US95040Q1040 205,40
206,00
208,00
0,29%
0,60
14:50:07
West Pharmaceutical Services Inc. US9553061055 296,70
295,50
300,90
-0,40%
-1,20
14:50:35
Western Digital Corp. US9581021055 397,00
389,55
393,95
-1,88%
-7,45
09:30:59
Western Union Company US9598021098 6,20
6,17
6,26
-0,45%
-0,03
14:49:30
Weyerhaeuser Co. US9621661043 20,85
20,55
20,59
-1,44%
-0,30
08:16:03
Williams Companies Inc. US9694571004 63,54
63,54
64,48
0,00%
0,00
14:50:23
Williams-Sonoma Inc. US9699041011 202,90
204,20
205,90
0,64%
1,30
14:48:04
Willis Towers Watson PLC IE00BDB6Q211 291,10
290,60
293,40
-0,17%
-0,50
14:48:43
Wynn Resorts Ltd. US9831341071 80,83
80,31
80,94
-0,64%
-0,52
14:50:35
Xcel Energy Inc. US98389B1008 65,50
65,00
67,00
-0,76%
-0,50
14:50:21
Xylem Inc. US98419M1009 95,96
96,72
98,23
0,79%
0,76
14:11:34
YUM! Brands Inc. US9884981013 129,25
129,35
130,15
0,08%
0,10
14:51:05
Zebra Technologies Corp. US9892071054 312,00
308,00
313,00
-1,28%
-4,00
14:48:59
Zimmer Biomet US98956P1021 86,96
86,02
86,70
-1,08%
-0,94
14:50:45
Zoetis Inc (A) US98978V1035 64,56
64,82
65,04
0,40%
0,26
12:24:22

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