S&P 500

7 561,13
-48,65
-0,64 %
<
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)

7 561,13
Punkte
Kurszeit
18:55:20
 Vortag*
+/-
-48,65
 %
-0,64 %

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 130,80
130,85
131,35
0,04%
0,05
18:52:04
A.O. Smith Corp. US8318652091 48,65
48,79
48,97
0,29%
0,14
18:55:16
Abbott Laboratories US0028241000 75,44
75,48
75,32
0,05%
0,04
18:45:35
AbbVie Inc US00287Y1091 182,40
185,35
189,00
1,62%
2,95
13:15:40
Accenture plc IE00B4BNMY34 159,25
152,35
154,15
-4,33%
-6,90
17:23:47
Adobe Inc. US00724F1012 225,45
220,35
221,35
-2,26%
-5,10
17:18:11
Advance Auto Parts Inc. US00751Y1064 49,65
48,25
48,48
-2,82%
-1,40
18:53:45
AES Corp. US00130H1059 12,65
12,67
12,70
0,20%
0,03
18:55:39
Aflac Inc US0010551028 97,50
100,15
100,35
2,72%
2,65
18:54:51
Agilent Technologies Inc. US00846U1016 115,00
118,50
119,10
3,04%
3,50
18:56:14
Air Products and Chemicals Inc. US0091581068 239,50
240,40
244,10
0,38%
0,90
13:12:36
Airbnb US0090661010 115,28
115,50
115,74
0,19%
0,22
18:56:12
Akamai Inc. US00971T1016 138,82
140,78
139,52
1,41%
1,96
16:40:32
Alaska Air Group Inc. US0116591092 37,72
36,79
36,67
-2,47%
-0,93
17:14:02
Albemarle Corp. US0126531013 148,75
146,50
145,25
-1,51%
-2,25
18:13:48
Alexandria Real Estate Equities Inc. US0152711091 45,29
45,39
44,84
0,22%
0,10
11:38:18
Align Technology Inc. US0162551016 143,20
141,60
141,95
-1,12%
-1,60
18:56:09
Allegion PLC IE00BFRT3W74 111,55
109,50
110,80
-1,84%
-2,05
18:54:57
Alliant Energy Corp. US0188021085 60,89
61,81
62,04
1,51%
0,92
18:56:10
Allstate Corp. US0200021014 180,80
181,65
182,05
0,47%
0,85
18:56:08
Alphabet A (ex Google) US02079K3059 311,75
311,05
311,10
-0,22%
-0,70
18:53:34
Alphabet C (ex Google) US02079K1079 309,10
306,05
307,80
-0,99%
-3,05
18:24:42
Altria Inc. US02209S1033 59,40
60,84
60,86
2,42%
1,44
16:24:03
Amazon US0231351067 220,40
214,30
214,50
-2,77%
-6,10
18:54:44
AMD (Advanced Micro Devices) Inc. US0079031078 446,30
457,40
460,50
2,49%
11,10
18:42:55
Ameren Corp. US0236081024 91,62
92,84
93,24
1,33%
1,22
18:56:12
American Electric Power Co. Inc. US0255371017 109,18
110,50
110,70
1,21%
1,32
18:56:17
American Express Co. US0258161092 268,00
262,00
262,60
-2,24%
-6,00
16:56:06
American International Group (AIG) Inc. US0268747849 62,84
62,64
62,82
-0,32%
-0,20
18:56:13
American Tower Corp. US03027X1000 159,85
160,70
161,45
0,53%
0,85
18:55:29
American Water Works Co Inc US0304201033 104,20
106,00
107,40
1,73%
1,80
14:41:11
Ameriprise Financial Inc US03076C1062 382,60
378,60
379,80
-1,05%
-4,00
18:55:48
Ametek Inc. US0311001004 195,60
196,85
197,40
0,64%
1,25
18:56:08
Amgen Inc. US0311621009 279,85
288,75
289,50
3,18%
8,90
17:57:02
Amphenol Corp. US0320951017 127,80
128,72
128,36
0,72%
0,92
18:23:30
Analog Devices Inc. US0326541051 364,20
374,30
373,75
2,77%
10,10
18:15:38
Aon PLC Registered Shs IE00BLP1HW54 272,80
271,00
272,00
-0,66%
-1,80
18:55:29
APA Corporation Registered Shs US03743Q1085 32,46
33,19
33,30
2,23%
0,73
18:56:01
Apple Inc. US0378331005 271,00
267,30
267,45
-1,37%
-3,70
18:55:37
Applied Materials Inc. US0382221051 420,95
430,10
431,25
2,17%
9,15
18:37:35
AppLovin Corp US03831W1080 515,90
489,85
491,35
-5,05%
-26,05
18:25:29
Archer Daniels Midland Co. (ADM) US0394831020 70,46
73,50
73,48
4,31%
3,04
18:09:09
Arista Networks Inc Registered Shs US0404132054 150,18
151,00
150,54
0,55%
0,82
18:24:18
Arthur J. Gallagher & Co. US3635761097 173,40
174,90
175,60
0,87%
1,50
18:55:52
Assurant IncShs US04621X1081 213,40
214,00
215,20
0,28%
0,60
18:56:20
AT&T Inc. (AT & T Inc.) US00206R1023 21,00
20,29
20,50
-3,38%
-0,71
17:19:06
Atmos Energy Corp. US0495601058 144,55
145,80
146,35
0,86%
1,25
18:55:27
Autodesk Inc. US0527691069 203,65
197,98
198,86
-2,78%
-5,67
15:44:22
Automatic Data Processing Inc. US0530151036 199,14
200,55
195,34
0,71%
1,41
08:42:32
AutoZone Inc. US0533321024 2 612,00
2 604,00
2 622,00
-0,31%
-8,00
14:25:45
AvalonBay Communities Inc. US0534841012 157,65
158,65
159,10
0,63%
1,00
18:56:09
Avery Dennison Corp. US0536111091 134,85
134,45
135,25
-0,30%
-0,40
18:55:31
Baker Hughes Inc. US05722G1004 54,78
54,99
55,16
0,38%
0,21
10:03:03
Ball Corp. US0584981064 46,07
45,63
45,73
-0,96%
-0,44
18:56:14
Bank of America Corp. US0605051046 45,04
45,26
45,03
0,49%
0,22
09:08:10
Bank of New York Mellon US0640581007 121,00
121,00
122,00
0,00%
0,00
18:53:34
Bath & Body Works US0708301041 16,04
15,35
15,40
-4,33%
-0,70
18:56:19
Baxter International Inc. US0718131099 16,06
16,26
15,98
1,21%
0,20
15:43:51
Becton, Dickinson & Co. (BD) US0758871091 124,35
125,00
125,30
0,52%
0,65
18:55:43
Berkshire Hathaway Inc. B US0846707026 406,20
407,60
411,60
0,34%
1,40
17:20:32
Best Buy Co. Inc. US0865161014 63,72
62,64
61,58
-1,69%
-1,08
07:31:01
Biogen Inc US09062X1037 163,12
166,34
167,12
1,97%
3,22
18:56:15
Bio-Techne Corp US09073M1045 42,67
43,24
43,53
1,34%
0,57
18:55:28
BlackRock Inc Registered Shs US09290D1019 878,20
857,00
858,80
-2,41%
-21,20
18:50:25
Blackstone US09260D1072 99,78
94,08
94,78
-5,71%
-5,70
16:15:38
Block (ex Square) US8522341036 64,10
60,00
60,15
-6,40%
-4,10
17:38:01
Boeing Co. US0970231058 186,30
184,38
184,40
-1,03%
-1,92
17:19:40
Booking Holdings US09857L1089 143,45
143,60
142,80
0,10%
0,15
16:04:40
Boston Properties Inc. US1011211018 51,00
52,38
52,56
2,71%
1,38
18:55:50
Boston Scientific Corp. US1011371077 41,52
41,08
40,87
-1,07%
-0,45
16:45:13
Bristol-Myers Squibb Co. US1101221083 47,09
46,94
47,35
-0,31%
-0,15
13:12:37
Broadcom US11135F1012 415,75
418,55
418,90
0,67%
2,80
18:55:20
Broadridge Financial Solutions IncShs US11133T1034 136,20
131,60
132,10
-3,38%
-4,60
16:47:14
Brown-Forman Corp. (B) US1156372096 21,38
21,38
21,46
0,00%
0,00
18:56:09
C.H. Robinson Worldwide Inc. US12541W2098 153,35
156,05
156,85
1,76%
2,70
18:56:11
Cadence Design Systems Inc. US1273871087 350,80
350,20
348,00
-0,17%
-0,60
17:01:41
Campbell Soup Co. US1344291091 18,20
18,24
18,54
0,21%
0,04
16:10:06
Capital One Financial Corp. US14040H1059 157,65
154,25
155,00
-2,16%
-3,40
18:56:12
Cardinal Health Inc. US14149Y1082 166,80
169,55
169,95
1,65%
2,75
18:55:12
CarMax Inc. US1431301027 37,66
39,76
40,11
5,58%
2,10
18:55:38
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 57,00
58,56
58,72
2,74%
1,56
18:56:17
Carvana Co Registered Shs -A- US1468691027 59,29
53,71
52,93
-9,41%
-5,58
17:02:50
Casey's General Stores Inc US1475281036 656,00
660,20
674,60
0,64%
4,20
09:55:15
Caterpillar Inc. US1491231015 781,40
798,40
798,00
2,18%
17,00
18:25:02
CBOE Holdings Inc US12503M1080 237,80
241,80
245,20
1,68%
4,00
12:32:07
CBRE Group Inc. (A) US12504L1098 109,80
109,20
108,95
-0,55%
-0,60
15:10:04
CDW Corp (New) US12514G1085 120,00
119,05
119,70
-0,79%
-0,95
18:55:53
Cencora US03073E1055 227,40
226,60
227,80
-0,35%
-0,80
09:14:56
Centene Corp. US15135B1017 52,00
51,36
51,48
-1,23%
-0,64
18:55:57
CenterPoint Energy Inc. US15189T1079 35,77
36,08
36,37
0,87%
0,31
18:55:46
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 97,38
100,70
100,95
3,41%
3,32
18:54:59
Charles River Laboratories International Inc. US1598641074 150,05
152,10
153,65
1,37%
2,05
18:55:33
Charles Schwab US8085131055 74,96
74,96
75,16
0,00%
0,00
18:56:10
Charter Inc (A) (Charter Communications) US16119P1084 120,50
117,36
113,20
-2,61%
-3,14
15:33:20
Chevron Corp. US1667641005 161,72
165,00
164,78
2,03%
3,28
18:31:30
Chipotle Mexican Grill Inc. US1696561059 26,25
25,00
25,10
-4,76%
-1,25
18:33:02
Chubb Ltd CH0044328745 268,30
269,70
271,10
0,52%
1,40
18:55:30
Church & Dwight Co. Inc. US1713401024 82,40
82,96
81,54
0,68%
0,56
09:39:21
Cincinnati Financial Corp. US1720621010 135,70
135,70
136,55
0,00%
0,00
18:56:18
Cintas Corp. US1729081059 144,94
148,44
150,04
2,41%
3,50
14:42:01
Cisco Inc. US17275R1023 109,84
110,58
110,60
0,67%
0,74
18:56:03
Citigroup Inc. US1729674242 112,92
113,00
111,98
0,07%
0,08
10:23:36
Citizens Financial Group Inc US1746101054 53,46
52,98
53,12
-0,90%
-0,48
18:56:15
Clorox US1890541097 77,02
77,20
76,26
0,23%
0,18
12:32:01
CME Group Inc (A) US12572Q1058 214,55
218,15
219,30
1,68%
3,60
15:29:51
CMS Energy Corp. US1258961002 61,64
62,80
62,92
1,88%
1,16
18:34:11
Coca-Cola Co. US1912161007 67,58
67,98
68,09
0,59%
0,40
18:37:12
Cognizant Corp. US1924461023 46,63
47,01
46,01
0,83%
0,39
14:59:17
Coherent Corp. US19247G1076 368,10
356,00
359,30
-3,29%
-12,10
18:27:00
Coinbase US19260Q1076 149,60
141,94
142,14
-5,12%
-7,66
18:51:43
Colgate-Palmolive Co. US1941621039 75,54
73,62
73,74
-2,54%
-1,92
18:56:07
Comcast Corp. (Class A) US20030N1019 21,38
20,55
20,48
-3,88%
-0,83
18:32:31
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 603,00
1 673,00
1 671,00
4,37%
70,00
17:47:45
ConAgra Foods Inc. US2058871029 11,00
11,00
11,13
0,00%
0,00
15:24:57
ConocoPhillips US20825C1045 100,14
102,66
102,78
2,52%
2,52
18:56:19
Consolidated Edison Inc. US2091151041 88,18
90,58
90,92
2,72%
2,40
18:56:02
Constellation Brands Inc (A) US21036P1084 117,00
116,50
117,00
-0,43%
-0,50
18:55:30
Copart Inc. US2172041061 27,88
26,37
26,20
-5,40%
-1,51
15:30:35
Corning Inc. US2193501051 171,66
171,48
171,80
-0,10%
-0,18
18:25:17
Corteva Inc Registered Shs When Issued US22052L1044 66,88
66,48
68,30
-0,60%
-0,40
09:31:44
CoStar Group Inc. US22160N1090 27,73
28,27
28,39
1,97%
0,55
18:56:15
Costco Wholesale Corp. US22160K1051 812,60
827,50
832,80
1,83%
14,90
17:35:26
CRH plc IE0001827041 91,56
90,98
91,06
-0,63%
-0,58
17:09:06
Crown Castle Corp US22822V1017 76,00
78,50
79,00
3,29%
2,50
18:55:47
CSX Corp. US1264081035 39,35
40,01
40,25
1,68%
0,66
15:36:54
Cummins Inc. US2310211063 579,00
579,60
593,00
0,10%
0,60
11:42:05
CVS Health Corp US1266501006 77,76
80,20
80,40
3,14%
2,44
18:56:15
D.R. Horton Inc. US23331A1097 127,45
124,25
124,70
-2,51%
-3,20
18:55:35
Danaher Corp. US2358511028 153,80
152,55
152,55
-0,81%
-1,25
18:25:32
Darden Restaurants Inc. US2371941053 170,65
172,05
172,60
0,82%
1,40
15:22:54
Datadog Inc Registered Shs -A- US23804L1035 234,00
214,50
215,00
-8,33%
-19,50
16:03:44
DaVita Inc Registered Shs US23918K1088 159,35
166,95
167,70
4,77%
7,60
18:56:12
Deckers Outdoor Corp. US2435371073 94,84
91,20
91,58
-3,84%
-3,64
18:56:11
Deere & Co. (John Deere) US2441991054 490,10
498,00
508,40
1,61%
7,90
13:35:29
Dell Technologies US24703L2025 375,75
363,45
357,00
-3,27%
-12,30
17:35:41
Delta Air Lines Inc. US2473617023 68,63
68,40
67,91
-0,34%
-0,23
13:49:13
DENTSPLY SIRONA Inc US24906P1093 8,42
8,33
8,37
-0,97%
-0,08
18:54:57
Devon Energy Corp. US25179M1036 40,19
40,37
40,34
0,45%
0,18
18:33:32
DexCom Inc. US2521311074 64,60
62,60
62,80
-3,10%
-2,00
18:56:17
Diamondback Energy Inc US25278X1090 169,92
178,72
179,18
5,18%
8,80
18:56:07
Digital Realty Trust Inc. US2538681030 159,10
160,95
161,35
1,16%
1,85
18:55:41
Dollar General Corporation US2566771059 98,60
89,98
89,98
-8,74%
-8,62
16:05:11
Dollar Tree Inc US2567461080 93,83
95,25
95,63
1,51%
1,42
18:56:17
Dominion Energy Inc. US25746U1097 57,04
57,16
57,24
0,21%
0,12
18:56:08
Domino's Pizza Inc. US25754A2015 265,00
261,00
262,00
-1,51%
-4,00
18:55:50
DoorDash US25809K1051 134,64
130,64
131,36
-2,97%
-4,00
18:56:15
Dover Corp. US2600031080 181,95
185,80
186,50
2,12%
3,85
18:55:33
Dow Inc US2605571031 29,58
30,63
30,55
3,55%
1,05
16:51:09
DTE Energy Co. US2333311072 120,55
124,00
124,40
2,86%
3,45
15:37:34
Duke Energy Corp US26441C2044 104,40
104,05
105,85
-0,34%
-0,35
08:01:48
DuPont de Nemours US26614N1028 41,77
41,61
41,74
-0,38%
-0,16
18:55:57
DXC Technology US23355L1061 8,58
8,57
8,05
-0,06%
-0,01
15:30:46
Eastman Chemical Company US2774321002 65,98
65,28
65,58
-1,06%
-0,70
18:56:08
Eaton Corporation Public Limited Company IE00B8KQN827 358,70
360,80
362,10
0,59%
2,10
18:56:08
eBay Inc. US2786421030 93,42
93,66
93,86
0,26%
0,24
18:56:12
EchoStar Corp (A) US2787681061 106,44
106,80
105,56
0,34%
0,36
16:11:59
Ecolab Inc. US2788651006 217,60
223,50
223,30
2,71%
5,90
15:57:01
Edison International US2810201077 60,62
61,88
62,00
2,08%
1,26
18:55:02
Edwards Lifesciences Corp. US28176E1082 75,02
74,34
74,58
-0,91%
-0,68
18:56:08
Electronic Arts Inc. US2855121099 174,00
173,00
175,00
-0,57%
-1,00
10:48:57
Elevance Health Inc Registered Shs US0367521038 334,00
339,90
340,70
1,77%
5,90
18:56:09
Eli Lilly US5324571083 920,30
937,70
937,60
1,89%
17,40
17:54:04
EMCOR Group Inc. US29084Q1004 711,60
723,40
727,60
1,66%
11,80
18:56:16
Emerson Electric Co. US2910111044 122,00
121,40
121,25
-0,49%
-0,60
11:27:55
Entergy Corp. US29364G1031 92,36
94,48
95,48
2,30%
2,12
18:55:54
EOG Resources Inc. US26875P1012 119,30
122,60
122,90
2,77%
3,30
18:56:08
Equifax Inc. US2944291051 150,25
143,45
144,25
-4,53%
-6,80
18:54:23
Equinix Inc US29444U7000 919,80
943,60
946,60
2,59%
23,80
18:55:53
Equity Residential US29476L1070 56,88
57,14
57,44
0,46%
0,26
18:56:19
Erie Indemnity Co. US29530P1021 178,00
177,00
178,00
-0,56%
-1,00
18:55:33
Essex Property Trust US2971781057 237,60
239,80
241,00
0,93%
2,20
18:56:06
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,26
71,60
71,16
-0,91%
-0,66
14:30:03
Everest Reinsurance Group Ltd. BMG3223R1088 275,60
275,20
276,40
-0,15%
-0,40
18:56:15
Evergy Inc Registered Shs US30034W1062 69,50
71,00
71,50
2,16%
1,50
18:54:33
Eversource Energy US30040W1080 59,00
59,50
60,00
0,85%
0,50
18:55:19
Exelon Corp. US30161N1019 38,49
39,34
39,50
2,22%
0,86
18:56:18
Expand Energy US1651677353 78,50
79,00
79,29
0,64%
0,50
10:51:42
Expedia Inc. US30212P3038 194,44
193,40
193,92
-0,53%
-1,04
18:56:07
Expeditors International of Washington Inc. US3021301094 135,85
137,00
137,60
0,85%
1,15
18:56:19
Extra Space Storage Inc. US30225T1025 122,45
124,30
125,40
1,51%
1,85
18:56:05
ExxonMobil Corp. (Exxon Mobil) US30231G1022 128,78
132,16
133,02
2,62%
3,38
17:33:14
F5 Networks Inc. US3156161024 351,40
350,80
352,50
-0,17%
-0,60
18:56:12
Fastenal Co. US3119001044 38,18
39,89
39,97
4,48%
1,71
18:56:06
FedEx Corp. US31428X1063 286,10
280,60
281,30
-1,92%
-5,50
18:56:05
Fidelity National Information Services IncShs US31620M1062 36,45
35,09
35,15
-3,73%
-1,36
18:56:15
Fifth Third Bancorp US3167731005 43,19
42,81
42,97
-0,89%
-0,39
18:56:14
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,93
39,47
39,86
1,39%
0,54
18:56:08
Fiserv Inc. US3377381088 48,85
46,20
46,50
-5,42%
-2,65
18:26:20
Ford Motor Co. US3453708600 14,00
13,63
13,59
-2,64%
-0,37
17:58:19
Fortinet Inc US34959E1091 130,56
124,80
126,40
-4,41%
-5,76
15:32:08
Fortive Corp When Issued US34959J1088 51,62
52,48
52,64
1,67%
0,86
18:55:47
Fortune Brands Home & Security Inc. US34964C1062 33,40
33,20
33,40
-0,60%
-0,20
18:54:17
Fox Corp (ex 21st Century Fox) US35137L1052 56,37
55,41
55,73
-1,70%
-0,96
18:56:20
Fox Corp B US35137L2043 50,00
49,40
50,00
-1,20%
-0,60
18:54:29
Franklin Resources Inc. US3546131018 26,80
25,70
26,10
-4,10%
-1,10
16:18:37
Freeport-McMoRan Inc US35671D8570 61,16
61,12
60,52
-0,07%
-0,04
17:05:09
Gap Inc. US3647601083 18,34
18,27
18,32
-0,35%
-0,07
18:56:09
Garmin Ltd. CH0114405324 207,00
204,80
206,00
-1,06%
-2,20
18:55:13
Gartner Inc. US3666511072 146,55
142,80
143,40
-2,56%
-3,75
18:56:14
GE Aerospace (ex General Electric) US3696043013 275,20
273,90
274,55
-0,47%
-1,30
18:56:20
GE HealthCare Technologies US36266G1076 53,12
53,18
53,14
0,11%
0,06
12:35:28
Generac Holdings Inc US3687361044 245,90
240,90
244,90
-2,03%
-5,00
10:27:06
General Dynamics Corp. US3695501086 290,10
291,50
294,40
0,48%
1,40
08:33:33
General Mills Inc. US3703341046 28,47
27,91
27,92
-1,97%
-0,56
18:49:40
General Motors US37045V1008 70,15
71,50
71,69
1,92%
1,35
18:56:18
Genuine Parts Co. US3724601055 84,42
84,90
85,24
0,57%
0,48
18:55:39
Gilead Sciences Inc. US3755581036 110,52
109,52
111,42
-0,90%
-1,00
07:31:45
Global Payments Inc. US37940X1028 63,00
55,20
58,20
-12,38%
-7,80
17:07:09
Globe Life Inc US37959E1029 129,80
128,20
130,20
-1,23%
-1,60
18:54:48
Goldman Sachs US38141G1040 921,80
899,80
900,80
-2,39%
-22,00
16:04:22
Grainger Inc., W.W. US3848021040 1 089,00
1 108,00
1 111,00
1,74%
19,00
18:55:53
Halliburton Co. US4062161017 34,52
35,00
35,28
1,39%
0,48
16:31:27
Hartford Financial Services Group Inc. US4165151048 109,25
108,75
109,95
-0,46%
-0,50
18:55:22
Hasbro Inc. US4180561072 71,78
72,86
73,16
1,50%
1,08
18:56:02
HCA Holdings Inc. US40412C1018 315,50
312,40
313,40
-0,98%
-3,10
18:55:35
Healthpeak Properties Inc Registered Shs US42250P1030 16,16
16,56
16,65
2,48%
0,40
18:55:38
Henry Schein Inc. US8064071025 65,00
64,50
65,50
-0,77%
-0,50
18:55:32
Hershey Co US4278661081 158,45
160,80
161,20
1,48%
2,35
18:55:50
Hewlett Packard Enterprise Co. US42824C1099 48,09
47,72
47,52
-0,77%
-0,37
18:40:47
Hilton Worldwide Holdings Inc US43300A2033 285,90
287,30
288,00
0,49%
1,40
18:56:02
Home Depot US4370761029 268,10
267,80
268,70
-0,11%
-0,30
12:11:54
Honeywell US4385161066 202,40
204,00
200,60
0,79%
1,60
17:22:32
Hormel Foods Corp. US4404521001 20,16
20,04
20,09
-0,60%
-0,12
18:53:48
Host Hotels & Resorts Inc. US44107P1049 20,29
20,56
20,65
1,33%
0,27
18:56:04
Howmet Aerospace US4432011082 216,40
216,00
215,30
-0,18%
-0,40
17:48:53
HP Inc (ex Hewlett-Packard) US40434L1052 23,50
22,61
22,65
-3,79%
-0,89
16:42:03
Humana Inc. US4448591028 274,00
286,00
288,00
4,38%
12,00
18:55:40
Huntington Bancshares Inc. US4461501045 13,87
13,79
13,86
-0,58%
-0,08
18:56:08
Huntington Ingalls Industries Inc. US4464131063 253,20
254,40
252,20
0,47%
1,20
14:15:29
IBM Corp. (International Business Machines) US4592001014 281,90
262,90
263,10
-6,74%
-19,00
18:43:40
IDEX Corp. US45167R1041 182,20
182,20
185,80
0,00%
0,00
11:12:22
IDEXX Laboratories US45168D1046 483,40
479,60
480,80
-0,79%
-3,80
18:56:06
Illinois Tool Works Inc. US4523081093 211,90
215,80
216,30
1,84%
3,90
18:54:06
Illumina Inc. US4523271090 140,14
145,30
145,74
3,68%
5,16
18:56:09
Incyte Corp. US45337C1027 80,02
83,74
84,14
4,65%
3,72
18:55:59
Ingersoll Rand Inc Registered Shs US45687V1061 61,46
61,36
61,60
-0,16%
-0,10
18:55:40
Intel Corp. US4581401001 92,14
96,52
96,71
4,75%
4,38
18:39:56
Interactive Brokers Group Inc US45841N1072 76,07
75,86
75,55
-0,28%
-0,21
09:30:20
IntercontinentalExchange Group Inc US45866F1049 120,00
122,90
121,50
2,42%
2,90
11:34:59
International Flavors & Fragrances Inc. US4595061015 62,84
63,98
64,16
1,81%
1,14
10:20:02
International Paper Co. US4601461035 28,80
28,80
29,00
0,00%
0,00
18:56:14
Intuit Inc. US4612021034 272,00
269,40
269,40
-0,96%
-2,60
17:02:12
Intuitive Surgical Inc US46120E6023 345,80
344,95
346,90
-0,25%
-0,85
12:58:56
Invesco Ltd BMG491BT1088 23,64
23,23
23,35
-1,73%
-0,41
18:55:59
Invitation Homes Inc Registered Shs US46187W1071 24,60
24,80
25,00
0,81%
0,20
18:53:24
IPG Photonics CorpShs US44980X1090 104,65
112,50
109,85
7,50%
7,85
14:08:57
IQVIA Holdings Inc Registered Shs US46266C1053 155,10
152,70
153,40
-1,55%
-2,40
18:55:42
Iron Mountain Inc US46284V1017 108,70
111,30
111,65
2,39%
2,60
18:56:04
J. M. Smucker Co. US8326964058 85,58
88,22
88,50
3,08%
2,64
18:55:13
J.B. Hunt Transportation Services Inc. US4456581077 237,60
239,30
240,20
0,72%
1,70
18:56:08
Jack Henry & Associates Inc. (JHA) US4262811015 116,90
113,70
114,05
-2,74%
-3,20
18:55:58
Johnson & Johnson US4781601046 191,86
192,60
193,40
0,39%
0,74
13:13:49
Johnson Controls International PLC IE00BY7QL619 120,20
121,15
127,00
0,79%
0,95
07:58:57
JPMorgan Chase & Co. US46625H1005 254,20
256,70
258,75
0,98%
2,50
13:57:09
KeyCorp US4932671088 18,16
17,97
18,06
-1,02%
-0,19
18:56:18
Keysight Technologies Inc US49338L1035 297,40
303,30
303,65
1,98%
5,90
18:10:07
Kimberly-Clark Corp. US4943681035 84,03
82,00
81,76
-2,42%
-2,03
18:22:36
Kimco Realty Corp. US49446R1095 20,40
20,40
20,60
0,00%
0,00
18:53:58
Kinder Morgan Inc (P) US49456B1017 27,01
26,80
27,49
-0,78%
-0,21
10:44:54
KLA-Tencor Corp. US4824801009 1 761,80
1 808,00
1 810,40
2,62%
46,20
18:15:27
Kraft Heinz Company US5007541064 20,04
19,95
19,98
-0,47%
-0,09
15:47:10
Kroger US5010441013 52,59
53,21
52,97
1,18%
0,62
12:10:46
L3Harris Technologies US5024311095 266,30
262,30
264,40
-1,50%
-4,00
12:33:07
Lam Research Corp. US5128073062 286,05
291,80
294,05
2,01%
5,75
18:27:36
Las Vegas Sands Corp. US5178341070 43,80
43,64
43,89
-0,37%
-0,16
18:56:11
Leggett & Platt Inc. US5246601075 8,42
8,33
8,38
-1,05%
-0,09
18:54:38
Leidos Holdings Inc US5253271028 110,15
107,15
107,65
-2,72%
-3,00
18:56:06
Lennar Corp. US5260571048 77,66
76,48
76,88
-1,52%
-1,18
18:56:20
Linde plc IE000S9YS762 423,00
441,20
439,80
4,30%
18,20
18:12:24
Live Nation Entertainment IncShs US5380341090 144,00
141,55
142,00
-1,70%
-2,45
18:56:18
Lockheed Martin Corp. US5398301094 441,70
447,10
449,90
1,22%
5,40
16:26:21
Loews Corp. US5404241086 90,04
90,42
90,94
0,42%
0,38
18:55:48
Lowe's Companies Inc. US5486611073 178,75
177,45
177,95
-0,73%
-1,30
15:24:51
Lumen Technologies Inc Registered Shs US5502411037 8,77
9,26
8,62
5,59%
0,49
11:19:16
Lumentum Holdings Inc US55024U1097 886,20
836,80
814,00
-5,57%
-49,40
17:10:36
Lyondellbasell Industries N.V. NL0009434992 57,46
58,52
58,80
1,84%
1,06
18:56:08
M&T Bank Corp. US55261F1049 182,25
184,40
185,25
1,18%
2,15
18:55:22
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 225,90
232,20
234,30
2,79%
6,30
16:58:53
Marriott Inc. US5719032022 321,00
322,95
323,75
0,61%
1,95
18:56:13
Marsh & McLennan Cos. Inc. US5717481023 138,60
136,05
136,50
-1,84%
-2,55
18:56:10
Martin Marietta Materials Inc. US5732841060 495,60
495,80
503,50
0,04%
0,20
11:12:28
Masco Corp. US5745991068 59,00
59,50
60,00
0,85%
0,50
18:53:20
MasterCard Inc. US57636Q1040 414,90
404,30
405,50
-2,55%
-10,60
18:36:54
McCormick & Co. Inc. US5797802064 39,89
39,57
40,24
-0,80%
-0,32
10:16:19
McDonald's Corp. US5801351017 238,00
237,10
237,80
-0,38%
-0,90
16:16:33
McKesson Corp. US58155Q1031 632,80
634,40
637,00
0,25%
1,60
08:49:28
Medtronic PLC IE00BTN1Y115 63,46
66,48
66,82
4,76%
3,02
17:37:05
Merck Co. US58933Y1055 98,97
99,87
100,00
0,91%
0,90
13:10:42
Meta Platforms (ex Facebook) US30303M1027 516,70
528,30
533,30
2,25%
11,60
18:26:11
MetLife Inc. US59156R1086 70,84
70,08
70,34
-1,07%
-0,76
18:56:12
Mettler-Toledo International Inc. US5926881054 1 004,00
999,00
1 005,00
-0,50%
-5,00
18:55:43
MGM Resorts International US5529531015 41,99
41,24
41,33
-1,79%
-0,75
18:56:12
Microchip Technology Inc. US5950171042 83,65
81,95
82,86
-2,03%
-1,70
15:52:13
Micron Technology Inc. US5951121038 915,70
916,20
916,20
0,05%
0,50
18:52:45
Microsoft Corp. US5949181045 380,40
367,00
366,35
-3,52%
-13,40
18:26:19
Mid-America Apartment Communities IncShs US59522J1034 110,75
113,20
113,60
2,21%
2,45
18:56:04
Moderna Inc US60770K1079 39,29
40,76
40,67
3,73%
1,47
18:12:58
Molson Coors Brewing Company (MCBC) US60871R2094 33,46
33,39
33,51
-0,21%
-0,07
18:56:15
Mondelez US6092071058 52,49
52,80
53,57
0,59%
0,31
12:06:04
Monolithic Power Systems Inc. US6098391054 1 384,50
1 435,50
1 442,00
3,68%
51,00
17:22:13
Monster Beverage Corp US61174X1090 75,97
76,34
77,12
0,49%
0,37
10:42:21
Moody's Corp. US6153691059 388,00
391,00
386,00
0,77%
3,00
12:33:23
Morgan Stanley US6174464486 186,30
182,05
181,60
-2,28%
-4,25
15:55:21
Motorola Solutions Inc. US6200763075 355,60
357,50
357,30
0,53%
1,90
15:44:52
MSCI US55354G1004 543,80
532,20
538,20
-2,13%
-11,60
16:18:33
Nasdaq Inc US6311031081 76,00
75,40
75,70
-0,79%
-0,60
16:02:15
NetApp Inc. US64110D1046 156,04
151,86
155,56
-2,68%
-4,18
14:00:52
Netflix Inc. US64110L1061 72,10
70,14
70,19
-2,72%
-1,96
18:53:40
Newmont Corporation US6516391066 94,26
93,01
92,83
-1,33%
-1,25
16:07:15
News Corp (B) US65249B2088 25,80
25,40
25,60
-1,55%
-0,40
18:53:28
News Corp LLC US65249B1098 22,60
22,40
22,60
-0,88%
-0,20
18:54:40
NextEra Energy Inc US65339F1012 73,58
73,50
73,52
-0,11%
-0,08
18:53:52
Nike Inc. US6541061031 37,62
37,43
37,29
-0,49%
-0,19
18:14:45
Nisource Inc. US65473P1057 39,29
39,67
40,00
0,97%
0,38
18:55:45
Norfolk Southern Corp. US6558441084 264,20
265,10
266,00
0,34%
0,90
18:55:57
Northern Trust Corp. US6658591044 145,80
144,45
145,15
-0,93%
-1,35
18:55:44
Northrop Grumman Corp. US6668071029 460,00
458,10
462,00
-0,41%
-1,90
16:13:55
NortonLifeLock US6687711084 23,60
22,54
22,69
-4,49%
-1,06
18:56:08
Norwegian Cruise Line Ltd BMG667211046 15,49
16,02
15,71
3,41%
0,53
17:22:42
NOV Inc Registered Shs US62955J1034 17,50
17,90
18,00
2,29%
0,40
18:54:47
NRG Energy Inc. US6293775085 114,70
115,85
115,45
1,00%
1,15
09:01:03
Nucor Corp. US6703461052 222,00
224,90
223,30
1,31%
2,90
17:10:56
NVIDIA Corp. US67066G1040 191,52
185,92
186,04
-2,92%
-5,60
18:52:52
NVR Inc. US62944T1051 5 310,00
5 135,00
5 365,00
-3,30%
-175,00
18:55:56
NXP Semiconductors N.V. NL0009538784 278,10
277,05
277,05
-0,38%
-1,05
12:52:10
O Reilly Automotive Inc US67103H1077 74,01
74,73
74,97
0,97%
0,72
18:56:05
Occidental Petroleum Corp. US6745991058 50,69
52,00
51,96
2,58%
1,31
18:17:06
Old Dominion Freight Line Inc. US6795801009 196,94
200,10
200,80
1,60%
3,16
18:56:15
Omnicom Group Inc. US6819191064 64,54
65,62
63,84
1,67%
1,08
11:26:32
ONEOK Inc (New) US6826801036 74,20
76,00
76,24
2,43%
1,80
18:56:18
Oracle Corp. US68389X1054 209,85
196,44
197,36
-6,39%
-13,41
18:42:58
Organon & Company US68622V1061 11,39
11,41
11,58
0,18%
0,02
12:19:52
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,14
60,54
60,72
0,67%
0,40
18:56:08
Paccar Inc. US6937181088 96,87
97,18
98,98
0,32%
0,31
15:31:54
Packaging Corp. of America US6951561090 193,10
194,00
195,25
0,47%
0,90
18:56:00
Palantir US69608A1088 131,26
122,92
123,14
-6,35%
-8,34
18:53:55
Palo Alto Networks Inc US6974351057 267,30
244,35
241,80
-8,59%
-22,95
17:32:31
Parker Hannifin Corp. US7010941042 707,40
722,40
736,80
2,12%
15,00
14:20:37
Paychex Inc. US7043261079 84,99
84,78
84,93
-0,25%
-0,21
18:56:14
PayPal Inc US70450Y1038 38,28
36,60
36,84
-4,39%
-1,68
17:37:05
Pentair PLC IE00BLS09M33 61,14
61,42
61,64
0,46%
0,28
18:55:40
PepsiCo Inc. US7134481081 122,18
123,20
123,68
0,83%
1,02
17:21:29
PerkinElmer Inc. US7140461093 86,14
87,72
88,10
1,83%
1,58
18:56:15
Perrigo Company PLC IE00BGH1M568 9,02
8,89
8,93
-1,42%
-0,13
18:55:34
Pfizer Inc. US7170811035 22,01
22,01
22,01
-0,02%
-0,01
18:26:06
Philip Morris Inc. US7181721090 147,50
152,58
152,84
3,44%
5,08
18:56:11
Phillips 66 US7185461040 157,20
160,90
161,30
2,35%
3,70
18:56:08
Pinnacle West Capital Corp. US7234841010 84,80
86,60
87,48
2,12%
1,80
18:55:48
PNC Financial Services Group Inc. US6934751057 189,00
187,00
188,00
-1,06%
-2,00
18:54:02
Pool Corp. US73278L1052 154,30
152,45
153,30
-1,20%
-1,85
18:55:25
PPG Industries Inc. US6935061076 97,50
96,02
96,92
-1,52%
-1,48
18:55:37
PPL Corp. US69351T1060 29,97
30,60
30,70
2,10%
0,63
18:56:08
Principal Financial Group Inc. US74251V1026 88,50
88,00
88,50
-0,56%
-0,50
18:55:54
Procter & Gamble Co. US7427181091 121,18
121,94
122,24
0,63%
0,76
17:17:45
Progressive Corp. US7433151039 165,60
167,45
168,00
1,12%
1,85
18:56:14
Prologis Inc. US74340W1036 120,60
120,90
122,70
0,25%
0,30
14:35:18
Prudential Financial Inc. US7443201022 88,14
87,20
87,66
-1,07%
-0,94
18:56:09
PTC Inc US69370C1009 122,00
119,00
120,00
-2,46%
-3,00
18:53:59
Public Service Enterprise Group Inc. US7445731067 66,90
67,14
68,50
0,36%
0,24
18:56:07
Public Storage US74460D1090 256,90
260,60
261,60
1,44%
3,70
18:56:07
PulteGroup Inc US7458671010 101,15
100,40
100,65
-0,74%
-0,75
18:55:37
Qorvo Inc US74736K1016 88,15
90,55
90,80
2,72%
2,40
18:47:23
QUALCOMM Inc. US7475251036 205,55
219,25
215,80
6,67%
13,70
18:12:32
Quanta Services Inc. US74762E1029 598,00
620,00
620,20
3,68%
22,00
16:22:06
Quest Diagnostics Inc. US74834L1008 165,90
166,70
167,85
0,48%
0,80
18:56:18
Ralph Lauren Corp (A) US7512121010 312,20
309,30
310,40
-0,93%
-2,90
18:56:18
Raymond James Financial Inc. US7547301090 126,05
125,35
125,90
-0,56%
-0,70
18:56:05
Raytheon Technologies Corp US75513E1010 149,45
149,15
151,70
-0,20%
-0,30
14:40:09
Realty Income Corp. US7561091049 51,45
51,95
51,95
0,97%
0,50
18:38:57
Regency Centers Corp. US7588491032 65,00
65,50
66,00
0,77%
0,50
18:54:18
Regeneron Pharmaceuticals Inc. US75886F1075 514,90
536,00
537,50
4,10%
21,10
18:56:13
Regions Financial Corp. US7591EP1005 24,04
23,69
23,75
-1,46%
-0,35
18:56:18
Republic Services Inc. US7607591002 173,20
175,55
176,80
1,36%
2,35
15:48:37
ResMed Inc. US7611521078 157,15
159,80
160,35
1,69%
2,65
18:56:00
Robert Half US7703231032 25,72
25,68
25,82
-0,16%
-0,04
18:55:20
Robinhood US7707001027 75,26
71,52
71,77
-4,97%
-3,74
18:43:16
Rockwell Automation Inc. US7739031091 398,00
395,30
396,30
-0,68%
-2,70
18:56:00
Rollins IncShs US7757111049 40,08
38,96
38,80
-2,79%
-1,12
16:39:04
Roper Technolgies Inc. US7766961061 289,00
283,20
283,80
-2,01%
-5,80
18:56:21
Ross Stores Inc. US7782961038 190,70
198,12
198,72
3,89%
7,42
18:13:04
Royal Caribbean Cruises Ltd. LR0008862868 249,90
249,30
250,00
-0,24%
-0,60
18:56:11
S&P Global Inc US78409V1044 357,40
352,60
354,30
-1,34%
-4,80
16:03:21
Salesforce US79466L3024 173,84
165,74
165,42
-4,66%
-8,10
18:28:34
Sandisk Corp US80004C2008 1 482,00
1 550,00
1 550,00
4,59%
68,00
18:55:29
SBA Communications REIT (A) US78410G1040 168,00
172,00
173,00
2,38%
4,00
18:53:24
Schlumberger N.V. (Ltd.) AN8068571086 48,17
48,10
48,89
-0,15%
-0,07
10:28:32
Seagate Technology IE00BKVD2N49 798,00
818,00
814,00
2,51%
20,00
18:13:56
Sempra Energy US8168511090 74,32
77,76
78,02
4,63%
3,44
18:56:11
ServiceNow Inc US81762P1021 112,00
103,00
103,10
-8,04%
-9,00
18:55:55
Sherwin-Williams Co. US8243481061 250,00
253,30
256,90
1,32%
3,30
08:01:47
Simon Property Group Inc. US8288061091 175,70
176,05
176,60
0,20%
0,35
18:56:00
Skyworks Solutions Inc. US83088M1027 67,80
67,93
70,19
0,19%
0,13
08:12:00
Snap-On Inc. US8330341012 311,80
324,40
325,80
4,04%
12,60
18:55:05
Southern Co. US8425871071 77,50
79,08
79,58
2,04%
1,58
17:02:36
Southwest Airlines Co. US8447411088 35,82
35,36
35,47
-1,28%
-0,46
18:56:15
Stanley Black & Decker Inc US8545021011 68,54
67,94
68,24
-0,88%
-0,60
08:55:13
Starbucks Corp. US8552441094 82,46
84,01
84,10
1,88%
1,55
18:56:20
State Street Corp. US8574771031 137,25
137,90
136,35
0,47%
0,65
09:18:37
STERIS PLC Registered Shs IE00BFY8C754 178,10
179,20
183,10
0,62%
1,10
18:54:57
Stryker Corp. US8636671013 253,40
255,40
252,50
0,79%
2,00
16:13:56
Super Micro Computer Inc US86800U3023 42,96
39,92
39,96
-7,08%
-3,04
18:29:08
Synchrony Financial US87165B1035 60,46
59,78
59,92
-1,12%
-0,68
18:56:18
Synopsys Inc. US8716071076 416,50
426,50
427,00
2,40%
10,00
18:56:19
Sysco Corp. US8718291078 63,52
64,68
65,04
1,83%
1,16
18:56:01
T. Rowe Price Group Inc. US74144T1088 89,01
87,82
88,48
-1,34%
-1,19
16:22:06
Take Two US8740541094 189,80
185,00
185,30
-2,53%
-4,80
18:39:22
Tapestry US8760301072 120,15
118,85
119,15
-1,08%
-1,30
18:56:07
Target Corp. US87612E1064 105,60
107,40
107,60
1,70%
1,80
18:56:05
TE Connectivity Ltd. IE000IVNQZ81 184,00
189,00
190,00
2,72%
5,00
18:55:32
Teledyne Technologies Inc. US8793601050 535,50
533,50
537,00
-0,37%
-2,00
18:54:18
Teradyne Inc. US8807701029 335,60
348,55
350,10
3,86%
12,95
18:25:30
Tesla US88160R1014 363,90
363,15
363,40
-0,21%
-0,75
18:52:33
Texas Instruments Inc. (TI) US8825081040 257,05
264,25
267,40
2,80%
7,20
08:59:15
Texas Pacific Land Corp Registered Shs US88262P1021 317,00
320,00
342,80
0,95%
3,00
10:32:33
Textron Inc. US8832031012 78,80
78,14
79,50
-0,84%
-0,66
14:03:12
The Cigna Group Registered Shs US1255231003 233,80
235,60
236,50
0,77%
1,80
13:52:00
The Mosaic Co US61945C1036 20,07
20,25
20,30
0,90%
0,18
18:55:36
The Trade Desk Inc (A) US88339J1051 18,20
17,37
17,36
-4,56%
-0,83
17:19:26
Thermo Fisher Scientific Inc US8835561023 417,70
412,00
407,20
-1,36%
-5,70
14:54:16
TJX Cos. Inc. US8725401090 131,00
133,00
135,50
1,53%
2,00
13:01:11
T-Mobile US US8725901040 162,52
162,74
157,44
0,14%
0,22
10:55:36
Tractor Supply Co. US8923561067 25,80
24,79
24,60
-3,91%
-1,01
17:25:55
Trane Technologies PLC IE00BK9ZQ967 388,10
398,60
401,90
2,71%
10,50
12:21:31
TransDigm Group IncShs US8936411003 1 073,00
1 056,00
1 060,00
-1,58%
-17,00
18:56:16
Travelers Inc (Travelers Companies) US89417E1091 250,80
251,20
251,70
0,16%
0,40
18:55:00
Trimble Navigation US8962391004 49,50
47,87
48,13
-3,29%
-1,63
18:56:10
Truist Financial Corporation US89832Q1094 41,25
41,15
40,98
-0,23%
-0,10
11:10:43
Tyler Technologies Inc. US9022521051 270,20
259,00
259,80
-4,15%
-11,20
18:54:58
Tyson Foods Inc. US9024941034 51,12
51,42
51,44
0,59%
0,30
18:56:08
U.S. Bancorp US9029733048 46,64
46,04
46,10
-1,29%
-0,60
18:56:15
Uber US90353T1007 61,46
60,82
61,05
-1,04%
-0,64
17:37:46
UDR Inc US9026531049 31,58
32,16
32,23
1,84%
0,58
18:56:13
Ulta Beauty Inc Registered Shs US90384S3031 441,30
406,10
408,20
-7,98%
-35,20
15:30:48
Under Armour Inc When Issued US9043112062 4,52
4,51
4,53
-0,18%
-0,01
18:56:15
Under Armour Inc. US9043111072 4,67
4,65
4,66
-0,43%
-0,02
18:53:31
Union Pacific Corp. US9078181081 224,80
228,10
228,60
1,47%
3,30
18:56:09
United Airlines Holdings Inc Registered Shs US9100471096 94,80
90,80
91,20
-4,22%
-4,00
18:56:09
United Parcel Service Inc. (UPS) US9113121068 93,98
94,20
94,44
0,23%
0,22
10:44:19
United Rentals Inc. US9113631090 850,60
891,60
894,20
4,82%
41,00
18:56:07
UnitedHealth Inc. US91324P1021 322,40
331,60
332,60
2,85%
9,20
16:33:48
Universal Health Services Inc. US9139031002 124,00
122,00
126,00
-1,61%
-2,00
13:21:25
Unum Group US91529Y1064 72,26
71,84
72,20
-0,58%
-0,42
18:56:19
V.F. Corp. US9182041080 14,43
14,23
14,27
-1,39%
-0,20
17:02:57
Valero Energy Corp. US91913Y1001 222,90
227,60
228,20
2,11%
4,70
18:56:08
Ventas Inc. US92276F1003 68,76
68,42
68,60
-0,49%
-0,34
18:56:05
VeriSign Inc. US92343E1029 255,50
256,30
257,20
0,31%
0,80
18:55:30
Verisk Analytics Inc (A) US92345Y1064 153,00
153,00
154,00
0,00%
0,00
18:55:33
Verizon Inc. US92343V1044 41,31
40,58
40,10
-1,76%
-0,73
15:30:54
Vertex Pharmaceuticals Inc. US92532F1003 366,55
367,85
368,75
0,35%
1,30
18:56:17
Vertiv Holdings US92537N1081 287,45
290,85
287,55
1,18%
3,40
17:39:41
Viatris Inc Registered Shs US92556V1061 13,50
13,45
13,44
-0,36%
-0,05
14:23:38
Visa Inc. US92826C8394 273,05
266,55
269,80
-2,38%
-6,50
17:44:02
Vulcan Materials Co. US9291601097 242,10
245,00
246,10
1,20%
2,90
18:56:14
W. R. Berkley Corp. US0844231029 55,92
56,62
56,74
1,25%
0,70
18:54:56
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 221,30
228,30
229,20
3,16%
7,00
15:18:56
Walmart US9311421039 97,26
100,72
100,86
3,56%
3,46
18:40:26
Walt Disney US2546871060 86,00
85,91
86,03
-0,10%
-0,09
18:56:18
Waste Management Inc. US94106L1098 181,90
183,00
187,30
0,60%
1,10
12:31:11
Waters Corp. US9418481035 319,40
325,20
326,80
1,82%
5,80
18:54:57
WEC Energy Group Inc US92939U1060 93,50
96,00
96,50
2,67%
2,50
18:54:48
Wells Fargo & Co. US9497461015 67,98
67,45
67,62
-0,78%
-0,53
18:56:16
Welltower Inc US95040Q1040 168,60
171,75
172,55
1,87%
3,15
18:54:10
West Pharmaceutical Services Inc. US9553061055 268,10
268,90
270,40
0,30%
0,80
18:56:15
Western Digital Corp. US9581021055 489,45
509,10
510,10
4,01%
19,65
18:06:28
Western Union Company US9598021098 7,00
6,84
6,84
-2,26%
-0,16
15:53:16
Weyerhaeuser Co. US9621661043 20,71
21,25
21,29
2,61%
0,54
18:55:35
Williams Companies Inc. US9694571004 61,40
61,60
62,42
0,33%
0,20
08:03:57
Williams-Sonoma Inc. US9699041011 175,15
175,65
176,50
0,29%
0,50
18:55:29
Willis Towers Watson PLC IE00BDB6Q211 217,20
217,40
218,40
0,09%
0,20
18:55:47
Wynn Resorts Ltd. US9831341071 89,65
89,52
89,91
-0,15%
-0,13
18:56:07
Xcel Energy Inc. US98389B1008 65,00
66,50
68,00
2,31%
1,50
12:20:52
Xylem Inc. US98419M1009 94,55
94,67
94,21
0,13%
0,12
09:28:23
YUM! Brands Inc. US9884981013 126,55
128,60
129,15
1,62%
2,05
18:56:11
Zebra Technologies Corp. US9892071054 218,00
212,00
213,00
-2,75%
-6,00
18:54:27
Zimmer Biomet US98956P1021 72,38
73,12
73,26
1,02%
0,74
18:56:14
Zoetis Inc (A) US98978V1035 65,88
65,96
66,30
0,12%
0,08
16:39:28

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