S&P 500

7 476,55
-6,16
-0,08 %
<
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)

7 476,55
Punkte
Kurszeit
15:17:49
 Vortag*
+/-
-6,16
 %
-0,08 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 137,25
135,90
136,95
-0,98%
-1,35
07:30:29
A.O. Smith Corp. US8318652091 52,06
51,90
52,40
-0,31%
-0,16
15:17:43
Abbott Laboratories US0028241000 83,40
82,84
83,24
-0,67%
-0,56
15:17:28
AbbVie Inc US00287Y1091 224,20
220,50
221,40
-1,65%
-3,70
15:17:37
Accenture plc IE00B4BNMY34 122,70
115,60
116,30
-5,79%
-7,10
14:21:19
Adobe Inc. US00724F1012 193,64
187,30
186,40
-3,27%
-6,34
13:35:54
Advance Auto Parts Inc. US00751Y1064 48,36
48,01
48,48
-0,72%
-0,35
15:17:31
AES Corp. US00130H1059 12,77
12,77
12,85
0,00%
0,00
15:17:40
Aflac Inc US0010551028 106,00
106,00
106,70
0,00%
0,00
15:17:29
Agilent Technologies Inc. US00846U1016 113,25
112,50
113,60
-0,66%
-0,75
15:17:40
Air Products and Chemicals Inc. US0091581068 265,10
255,20
260,10
-3,73%
-9,90
15:16:41
Airbnb US0090661010 124,56
124,18
125,04
-0,31%
-0,38
15:17:44
Akamai Inc. US00971T1016 110,00
109,32
110,52
-0,62%
-0,68
15:17:44
Alaska Air Group Inc. US0116591092 41,49
41,51
41,79
0,05%
0,02
15:17:28
Albemarle Corp. US0126531013 113,25
111,95
114,15
-1,15%
-1,30
12:33:14
Alexandria Real Estate Equities Inc. US0152711091 42,00
41,96
42,37
-0,10%
-0,04
15:17:29
Align Technology Inc. US0162551016 152,15
153,50
155,00
0,89%
1,35
15:17:40
Allegion PLC IE00BFRT3W74 117,25
117,05
119,40
-0,17%
-0,20
15:17:45
Alliant Energy Corp. US0188021085 66,57
66,22
67,55
-0,53%
-0,35
15:17:42
Allstate Corp. US0200021014 220,40
219,10
221,10
-0,59%
-1,30
08:12:28
Alphabet A (ex Google) US02079K3059 316,20
312,60
311,90
-1,14%
-3,60
14:41:17
Alphabet C (ex Google) US02079K1079 314,25
310,00
309,25
-1,35%
-4,25
14:12:32
Altria Inc. US02209S1033 64,10
63,26
63,66
-1,31%
-0,84
15:17:30
Amazon US0231351067 213,35
209,40
209,85
-1,85%
-3,95
15:09:16
AMD (Advanced Micro Devices) Inc. US0079031078 453,35
469,50
471,25
3,56%
16,15
14:26:07
Ameren Corp. US0236081024 98,52
98,34
100,00
-0,18%
-0,18
15:17:40
American Electric Power Co. Inc. US0255371017 118,68
120,40
121,12
1,45%
1,72
11:31:06
American Express Co. US0258161092 293,20
293,80
295,90
0,20%
0,60
15:17:39
American International Group (AIG) Inc. US0268747849 69,52
70,36
71,18
1,21%
0,84
15:17:30
American Tower Corp. US03027X1000 143,85
144,85
146,15
0,70%
1,00
15:17:31
American Water Works Co Inc US0304201033 115,10
114,95
115,95
-0,13%
-0,15
08:23:47
Ameriprise Financial Inc US03076C1062 427,40
428,00
431,30
0,14%
0,60
15:17:33
Ametek Inc. US0311001004 201,60
204,00
205,20
1,19%
2,40
09:54:44
Amgen Inc. US0311621009 322,50
319,25
321,30
-1,01%
-3,25
15:17:30
Amphenol Corp. US0320951017 138,78
141,68
142,96
2,09%
2,90
12:34:14
Analog Devices Inc. US0326541051 337,75
347,10
348,55
2,77%
9,35
15:17:49
Aon PLC Registered Shs IE00BLP1HW54 313,50
311,60
314,60
-0,61%
-1,90
15:17:31
APA Corporation Registered Shs US03743Q1085 30,23
30,18
30,73
-0,17%
-0,05
15:17:29
Apple Inc. US0378331005 274,05
273,30
272,80
-0,27%
-0,75
14:00:24
Applied Materials Inc. US0382221051 501,90
524,30
542,90
4,46%
22,40
13:46:47
AppLovin Corp US03831W1080 459,25
448,10
448,00
-2,43%
-11,15
14:18:31
Archer Daniels Midland Co. (ADM) US0394831020 70,00
69,68
70,32
-0,46%
-0,32
15:17:29
Arista Networks Inc Registered Shs US0404132054 158,62
165,00
163,80
4,02%
6,38
14:29:20
Arthur J. Gallagher & Co. US3635761097 225,40
218,80
221,20
-2,93%
-6,60
13:50:48
Assurant IncShs US04621X1081 243,00
242,00
245,20
-0,41%
-1,00
15:17:42
AT&T Inc. (AT & T Inc.) US00206R1023 18,43
18,50
18,49
0,38%
0,07
12:14:20
Atmos Energy Corp. US0495601058 155,15
153,70
155,20
-0,93%
-1,45
15:17:29
Autodesk Inc. US0527691069 187,56
175,88
177,66
-6,23%
-11,68
15:17:42
Automatic Data Processing Inc. US0530151036 211,60
207,95
209,70
-1,72%
-3,65
15:17:25
AutoZone Inc. US0533321024 2 672,00
2 664,00
2 688,00
-0,30%
-8,00
15:17:28
AvalonBay Communities Inc. US0534841012 165,15
164,85
166,45
-0,18%
-0,30
15:17:42
Avery Dennison Corp. US0536111091 136,85
137,35
139,35
0,37%
0,50
15:17:42
Baker Hughes Inc. US05722G1004 48,24
49,76
50,50
3,15%
1,52
15:17:29
Ball Corp. US0584981064 52,64
52,52
53,28
-0,23%
-0,12
15:17:29
Bank of America Corp. US0605051046 51,92
51,01
51,11
-1,75%
-0,91
15:17:45
Bank of New York Mellon US0640581007 131,00
131,00
133,00
0,00%
0,00
15:16:12
Bath & Body Works US0708301041 16,94
16,93
17,08
-0,06%
-0,01
15:17:44
Baxter International Inc. US0718131099 19,15
19,22
19,50
0,37%
0,07
15:17:29
Becton, Dickinson & Co. (BD) US0758871091 133,90
131,85
132,05
-1,53%
-2,05
12:00:54
Berkshire Hathaway Inc. B US0846707026 436,85
433,40
433,45
-0,79%
-3,45
14:20:52
Best Buy Co. Inc. US0865161014 67,80
68,74
68,70
1,39%
0,94
07:30:30
Biogen Inc US09062X1037 175,38
174,68
176,52
-0,40%
-0,70
08:38:41
Bio-Techne Corp US09073M1045 62,10
61,80
62,10
-0,48%
-0,30
15:17:44
BlackRock Inc Registered Shs US09290D1019 863,60
868,80
873,40
0,60%
5,20
12:42:09
Blackstone US09260D1072 104,80
103,55
104,20
-1,19%
-1,25
15:17:42
Block (ex Square) US8522341036 66,95
66,90
66,55
-0,07%
-0,05
13:46:34
Boeing Co. US0970231058 196,74
197,06
196,96
0,16%
0,32
10:52:04
Booking Holdings US09857L1089 152,90
151,10
151,40
-1,18%
-1,80
15:17:30
Boston Properties Inc. US1011211018 58,32
58,20
58,76
-0,21%
-0,12
15:17:31
Boston Scientific Corp. US1011371077 39,75
39,19
39,40
-1,42%
-0,57
15:17:41
Bristol-Myers Squibb Co. US1101221083 50,30
50,17
50,33
-0,26%
-0,13
15:17:30
Broadcom US11135F1012 340,80
352,15
352,70
3,33%
11,35
15:15:49
Broadridge Financial Solutions IncShs US11133T1034 129,20
129,60
131,00
0,31%
0,40
15:17:29
Brown-Forman Corp. (B) US1156372096 22,48
22,28
22,72
-0,89%
-0,20
15:17:47
C.H. Robinson Worldwide Inc. US12541W2098 165,65
165,75
167,35
0,06%
0,10
15:17:40
Cadence Design Systems Inc. US1273871087 320,10
318,15
324,35
-0,61%
-1,95
14:30:08
Capital One Financial Corp. US14040H1059 167,55
167,75
171,10
0,12%
0,20
15:17:29
Cardinal Health Inc. US14149Y1082 208,00
207,20
208,60
-0,38%
-0,80
15:17:47
CarMax Inc. US1431301027 43,87
43,79
44,44
-0,18%
-0,08
15:17:31
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 58,70
58,68
58,72
-0,03%
-0,02
08:37:25
Carvana Co Registered Shs -A- US1468691027 56,77
58,13
58,35
2,40%
1,36
15:17:47
Casey's General Stores Inc US1475281036 733,40
731,60
746,20
-0,25%
-1,80
15:17:31
Caterpillar Inc. US1491231015 820,80
855,00
857,00
4,17%
34,20
15:17:50
CBOE Holdings Inc US12503M1080 233,40
230,00
230,60
-1,46%
-3,40
10:15:45
CBRE Group Inc. (A) US12504L1098 122,10
121,80
123,60
-0,25%
-0,30
15:17:39
CDW Corp (New) US12514G1085 119,90
120,35
120,90
0,38%
0,45
15:17:45
Cencora US03073E1055 270,30
271,30
273,90
0,37%
1,00
15:17:30
Centene Corp. US15135B1017 59,80
58,62
59,02
-1,97%
-1,18
15:17:43
CenterPoint Energy Inc. US15189T1079 38,34
38,26
39,00
-0,21%
-0,08
15:17:29
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 102,95
102,10
102,75
-0,83%
-0,85
15:17:31
Charles River Laboratories International Inc. US1598641074 196,20
195,40
197,30
-0,41%
-0,80
15:17:40
Charles Schwab US8085131055 89,18
88,86
89,56
-0,36%
-0,32
15:17:49
Charter Inc (A) (Charter Communications) US16119P1084 118,00
115,54
116,64
-2,08%
-2,46
15:17:45
Chevron Corp. US1667641005 154,20
153,92
153,96
-0,18%
-0,28
14:00:36
Chipotle Mexican Grill Inc. US1696561059 29,15
29,20
29,15
0,17%
0,05
08:40:12
Chubb Ltd CH0044328745 313,00
304,40
312,70
-2,75%
-8,60
15:17:21
Church & Dwight Co. Inc. US1713401024 83,88
84,02
84,62
0,17%
0,14
15:17:42
Cincinnati Financial Corp. US1720621010 158,30
158,80
159,55
0,32%
0,50
15:17:31
Cintas Corp. US1729081059 160,68
157,22
158,38
-2,15%
-3,46
15:17:42
Cisco Inc. US17275R1023 99,56
99,47
100,72
-0,09%
-0,09
10:41:28
Citigroup Inc. US1729674242 122,12
120,00
121,08
-1,74%
-2,12
07:31:23
Citizens Financial Group Inc US1746101054 59,76
60,10
60,66
0,57%
0,34
15:17:25
Clorox US1890541097 81,86
82,44
82,14
0,71%
0,58
11:44:18
CME Group Inc (A) US12572Q1058 213,75
211,15
212,75
-1,22%
-2,60
15:17:49
CMS Energy Corp. US1258961002 66,44
66,48
67,12
0,06%
0,04
15:17:40
Coca-Cola Co. US1912161007 73,12
72,93
72,50
-0,26%
-0,19
13:17:56
Cognizant Corp. US1924461023 38,40
36,80
36,97
-4,18%
-1,61
12:31:03
Coherent Corp. US19247G1076 276,10
293,50
293,00
6,30%
17,40
15:12:46
Coinbase US19260Q1076 139,56
138,56
138,92
-0,72%
-1,00
13:57:48
Colgate-Palmolive Co. US1941621039 83,04
81,52
81,90
-1,83%
-1,52
15:17:40
Comcast Corp. (Class A) US20030N1019 20,42
20,25
20,34
-0,86%
-0,18
15:17:29
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 458,00
1 505,00
1 530,00
3,22%
47,00
10:35:19
ConAgra Foods Inc. US2058871029 12,36
12,11
12,08
-1,98%
-0,25
10:08:04
ConocoPhillips US20825C1045 96,91
96,50
96,61
-0,42%
-0,41
15:17:14
Consolidated Edison Inc. US2091151041 98,92
97,82
98,98
-1,11%
-1,10
15:17:40
Constellation Brands Inc (A) US21036P1084 115,00
114,00
114,50
-0,87%
-1,00
15:17:31
Copart Inc. US2172041061 25,59
24,92
25,16
-2,64%
-0,68
15:17:30
Corning Inc. US2193501051 161,62
173,42
174,20
7,30%
11,80
15:00:40
Corteva Inc Registered Shs When Issued US22052L1044 74,82
73,68
74,76
-1,52%
-1,14
15:14:55
CoStar Group Inc. US22160N1090 25,75
25,51
25,89
-0,93%
-0,24
15:17:29
Costco Wholesale Corp. US22160K1051 832,50
820,40
820,40
-1,45%
-12,10
15:17:47
CRH plc IE0001827041 90,44
89,66
91,56
-0,86%
-0,78
15:17:42
Crown Castle Corp US22822V1017 67,50
67,00
67,50
-0,74%
-0,50
15:15:05
CSX Corp. US1264081035 42,50
42,37
42,72
-0,31%
-0,13
15:17:44
Cummins Inc. US2310211063 564,40
592,00
600,00
4,89%
27,60
15:16:24
CVS Health Corp US1266501006 91,32
91,38
91,82
0,07%
0,06
15:17:42
D.R. Horton Inc. US23331A1097 136,30
129,60
130,80
-4,92%
-6,70
15:17:47
Danaher Corp. US2358511028 167,25
166,20
167,80
-0,63%
-1,05
10:49:14
Darden Restaurants Inc. US2371941053 175,40
175,55
177,15
0,09%
0,15
15:17:29
Datadog Inc Registered Shs -A- US23804L1035 229,00
226,00
225,00
-1,31%
-3,00
10:42:54
DaVita Inc Registered Shs US23918K1088 200,80
201,30
202,60
0,25%
0,50
15:17:31
Deckers Outdoor Corp. US2435371073 90,24
89,42
90,02
-0,91%
-0,82
10:12:09
Deere & Co. (John Deere) US2441991054 523,40
524,20
528,00
0,15%
0,80
15:17:47
Dell Technologies US24703L2025 374,70
385,50
385,00
2,88%
10,80
14:51:49
Delta Air Lines Inc. US2473617023 74,99
76,20
76,70
1,61%
1,21
15:17:28
DENTSPLY SIRONA Inc US24906P1093 10,27
10,24
10,39
-0,29%
-0,03
15:17:29
Devon Energy Corp. US25179M1036 37,90
37,24
37,66
-1,74%
-0,66
15:17:34
DexCom Inc. US2521311074 63,80
64,80
65,40
1,57%
1,00
15:17:21
Diamondback Energy Inc US25278X1090 163,08
162,04
163,66
-0,64%
-1,04
15:16:51
Digital Realty Trust Inc. US2538681030 155,05
154,05
155,15
-0,64%
-1,00
15:17:30
Dollar General Corporation US2566771059 101,80
100,15
101,10
-1,62%
-1,65
15:17:48
Dollar Tree Inc US2567461080 107,58
108,12
108,78
0,50%
0,54
15:17:31
Dominion Energy Inc. US25746U1097 61,22
61,04
61,46
-0,29%
-0,18
15:17:42
Domino's Pizza Inc. US25754A2015 267,00
264,00
265,00
-1,12%
-3,00
15:17:41
DoorDash US25809K1051 160,50
163,46
165,38
1,84%
2,96
15:17:31
Dover Corp. US2600031080 184,10
184,95
185,85
0,46%
0,85
15:17:40
Dow Inc US2605571031 25,95
25,64
25,56
-1,19%
-0,31
08:13:53
DTE Energy Co. US2333311072 131,80
131,95
133,50
0,11%
0,15
15:17:31
Duke Energy Corp US26441C2044 110,60
110,75
111,00
0,14%
0,15
09:21:52
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,35
8,21
8,47
-1,74%
-0,15
15:16:28
Eastman Chemical Company US2774321002 59,72
58,56
59,12
-1,94%
-1,16
15:17:31
Eaton Corporation Public Limited Company IE00B8KQN827 351,20
351,30
359,70
0,03%
0,10
10:29:20
eBay Inc. US2786421030 98,57
101,68
101,08
3,16%
3,11
12:34:23
EchoStar Corp (A) US2787681061 84,14
85,00
85,52
1,02%
0,86
15:17:43
Ecolab Inc. US2788651006 240,50
238,10
240,00
-1,00%
-2,40
15:17:29
Edison International US2810201077 65,34
65,02
65,98
-0,49%
-0,32
15:17:31
Edwards Lifesciences Corp. US28176E1082 82,50
81,60
82,40
-1,09%
-0,90
15:17:31
Electronic Arts Inc. US2855121099 179,00
179,50
180,00
0,28%
0,50
15:17:27
Elevance Health Inc Registered Shs US0367521038 362,30
363,40
364,80
0,30%
1,10
07:38:39
Eli Lilly US5324571083 1 067,20
1 058,80
1 061,60
-0,79%
-8,40
14:59:33
EMCOR Group Inc. US29084Q1004 667,40
674,20
680,80
1,02%
6,80
15:17:13
Emerson Electric Co. US2910111044 119,10
119,10
120,00
0,00%
0,00
15:17:42
Entergy Corp. US29364G1031 99,72
99,64
100,60
-0,08%
-0,08
15:17:31
EOG Resources Inc. US26875P1012 119,85
120,85
121,85
0,83%
1,00
11:41:33
Equifax Inc. US2944291051 145,20
145,60
147,05
0,28%
0,40
15:17:29
Equinix Inc US29444U7000 888,20
890,60
894,80
0,27%
2,40
15:17:47
Equity Residential US29476L1070 59,62
59,32
60,34
-0,50%
-0,30
15:17:42
Erie Indemnity Co. US29530P1021 216,00
216,00
222,00
0,00%
0,00
15:17:44
Essex Property Trust US2971781057 255,40
254,20
256,60
-0,47%
-1,20
15:17:29
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 71,90
71,22
71,84
-0,95%
-0,68
15:17:31
Everest Reinsurance Group Ltd. BMG3223R1088 323,80
322,00
328,20
-0,56%
-1,80
15:17:29
Evergy Inc Registered Shs US30034W1062 74,50
75,50
76,50
1,34%
1,00
15:17:26
Eversource Energy US30040W1080 64,00
64,00
65,00
0,00%
0,00
15:15:42
Exelon Corp. US30161N1019 41,15
41,08
41,48
-0,18%
-0,08
15:17:47
Expand Energy US1651677353 78,46
78,07
79,24
-0,50%
-0,39
15:17:25
Expedia Inc. US30212P3038 232,35
224,35
226,00
-3,44%
-8,00
15:17:30
Expeditors International of Washington Inc. US3021301094 143,20
143,25
144,95
0,03%
0,05
15:17:40
Extra Space Storage Inc. US30225T1025 124,75
125,20
127,05
0,36%
0,45
15:17:42
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 363,40
369,30
372,90
1,62%
5,90
15:17:39
Fastenal Co. US3119001044 40,77
40,64
40,87
-0,31%
-0,13
07:48:54
FedEx Corp. US31428X1063 268,90
271,50
273,20
0,97%
2,60
15:17:30
Fidelity National Information Services IncShs US31620M1062 35,67
35,50
36,03
-0,48%
-0,17
15:17:29
Fifth Third Bancorp US3167731005 48,48
48,80
49,10
0,65%
0,32
15:17:46
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,66
41,71
42,54
0,12%
0,05
15:17:29
Fiserv Inc. US3377381088 44,30
44,30
44,45
0,00%
0,00
12:27:45
Flex Ltd Registered Shs SG9999000020 112,90
121,36
123,02
7,49%
8,46
15:17:24
Ford Motor Co. US3453708600 11,86
11,82
11,86
-0,34%
-0,04
15:16:56
Fortinet Inc US34959E1091 137,34
137,96
134,12
0,45%
0,62
09:40:56
Fortive Corp When Issued US34959J1088 53,34
53,32
54,12
-0,04%
-0,02
15:17:43
Fortune Brands Home & Security Inc. US34964C1062 42,20
42,40
43,20
0,47%
0,20
15:17:11
Fox Corp (ex 21st Century Fox) US35137L1052 47,00
46,52
47,45
-1,02%
-0,48
15:17:31
Fox Corp B US35137L2043 41,60
41,40
42,20
-0,48%
-0,20
15:16:21
Franklin Resources Inc. US3546131018 29,90
29,26
29,55
-2,14%
-0,64
15:17:30
Freeport-McMoRan Inc US35671D8570 50,46
51,14
51,63
1,35%
0,68
10:38:07
Gap Inc. US3647601083 16,03
16,07
16,16
0,25%
0,04
15:17:29
Garmin Ltd. CH0114405324 215,20
213,10
214,80
-0,98%
-2,10
15:17:29
Gartner Inc. US3666511072 121,50
113,20
117,50
-6,83%
-8,30
15:17:43
GE Aerospace (ex General Electric) US3696043013 312,35
313,10
314,60
0,24%
0,75
13:04:59
GE HealthCare Technologies US36266G1076 56,31
56,08
56,77
-0,41%
-0,23
15:17:29
Generac Holdings Inc US3687361044 205,70
210,00
213,40
2,09%
4,30
15:01:37
General Dynamics Corp. US3695501086 326,90
326,40
328,70
-0,15%
-0,50
15:17:31
General Mills Inc. US3703341046 32,10
32,04
31,95
-0,19%
-0,06
11:20:58
General Motors US37045V1008 66,37
66,70
66,97
0,50%
0,33
15:17:25
Genuine Parts Co. US3724601055 109,45
108,75
109,75
-0,64%
-0,70
15:17:40
Gilead Sciences Inc. US3755581036 120,02
117,66
118,38
-1,97%
-2,36
15:17:32
Global Payments Inc. US37940X1028 63,40
63,40
64,00
0,00%
0,00
15:17:30
Globe Life Inc US37959E1029 153,40
151,00
156,20
-1,56%
-2,40
15:17:26
Goldman Sachs US38141G1040 899,20
910,80
916,00
1,29%
11,60
15:17:50
Grainger Inc., W.W. US3848021040 1 172,00
1 182,00
1 199,00
0,85%
10,00
15:17:29
Halliburton Co. US4062161017 30,76
30,43
30,69
-1,07%
-0,33
15:15:46
Hartford Financial Services Group Inc. US4165151048 120,15
120,00
123,00
-0,12%
-0,15
15:17:30
Hasbro Inc. US4180561072 66,20
66,74
67,22
0,82%
0,54
15:17:29
HCA Holdings Inc. US40412C1018 359,20
358,40
359,80
-0,22%
-0,80
15:17:31
Healthpeak Properties Inc Registered Shs US42250P1030 19,00
18,98
19,17
-0,11%
-0,02
15:15:17
Henry Schein Inc. US8064071025 72,50
73,00
74,00
0,69%
0,50
15:17:17
Hershey Co US4278661081 152,25
151,25
152,60
-0,66%
-1,00
15:15:28
Hewlett Packard Enterprise Co. US42824C1099 38,75
39,50
39,99
1,94%
0,75
10:14:00
Hilton Worldwide Holdings Inc US43300A2033 290,90
290,10
293,60
-0,28%
-0,80
15:17:31
Home Depot US4370761029 292,95
293,50
294,90
0,19%
0,55
15:17:42
Honeywell Aerospace US43849R1059 196,06
199,74
199,66
1,88%
3,68
13:41:20
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 22,00
21,54
21,64
-2,09%
-0,46
12:49:24
Host Hotels & Resorts Inc. US44107P1049 19,88
19,84
20,03
-0,23%
-0,05
15:17:42
Howmet Aerospace US4432011082 238,10
239,00
240,10
0,38%
0,90
10:21:24
HP Inc (ex Hewlett-Packard) US40434L1052 20,76
20,90
20,88
0,67%
0,14
14:42:15
Humana Inc. US4448591028 344,00
344,00
350,00
0,00%
0,00
15:16:41
Huntington Bancshares Inc. US4461501045 15,16
15,23
15,50
0,44%
0,07
15:17:26
Huntington Ingalls Industries Inc. US4464131063 253,60
252,00
255,70
-0,63%
-1,60
15:17:47
IBM Corp. (International Business Machines) US4592001014 264,75
251,80
250,10
-4,89%
-12,95
14:28:58
IDEX Corp. US45167R1041 189,10
191,90
193,60
1,48%
2,80
15:17:49
IDEXX Laboratories US45168D1046 483,90
484,60
488,50
0,14%
0,70
15:17:30
Illinois Tool Works Inc. US4523081093 235,60
231,50
233,10
-1,74%
-4,10
15:17:31
Illumina Inc. US4523271090 167,38
163,88
165,50
-2,09%
-3,50
15:17:42
Incyte Corp. US45337C1027 102,50
102,60
103,35
0,10%
0,10
10:19:37
Ingersoll Rand Inc Registered Shs US45687V1061 67,14
66,86
67,50
-0,42%
-0,28
15:17:48
Intel Corp. US4581401001 96,40
101,14
100,96
4,92%
4,74
13:58:05
Interactive Brokers Group Inc US45841N1072 81,70
82,24
82,57
0,66%
0,54
15:17:40
IntercontinentalExchange Group Inc US45866F1049 119,40
120,90
120,55
1,26%
1,50
14:06:58
International Flavors & Fragrances Inc. US4595061015 68,88
69,04
69,38
0,23%
0,16
15:17:42
International Paper Co. US4601461035 32,00
32,00
32,20
0,00%
0,00
15:15:19
Intuit Inc. US4612021034 242,30
237,95
230,00
-1,80%
-4,35
09:51:59
Intuitive Surgical Inc US46120E6023 365,85
365,65
364,25
-0,05%
-0,20
14:21:55
Invesco Ltd BMG491BT1088 23,55
23,17
23,62
-1,61%
-0,38
15:17:30
Invitation Homes Inc Registered Shs US46187W1071 25,80
25,80
26,20
0,00%
0,00
15:16:13
IPG Photonics CorpShs US44980X1090 88,96
90,42
95,00
1,64%
1,46
15:17:45
IQVIA Holdings Inc Registered Shs US46266C1053 182,35
177,35
180,00
-2,74%
-5,00
15:17:39
Iron Mountain Inc US46284V1017 100,65
100,85
101,60
0,20%
0,20
15:17:47
J. M. Smucker Co. US8326964058 98,08
97,46
98,42
-0,63%
-0,62
15:17:29
J.B. Hunt Transportation Services Inc. US4456581077 241,30
240,00
244,70
-0,54%
-1,30
15:17:31
Jack Henry & Associates Inc. (JHA) US4262811015 128,70
129,40
129,15
0,54%
0,70
14:03:16
Johnson & Johnson US4781601046 234,10
228,80
229,10
-2,26%
-5,30
15:08:33
Johnson Controls International PLC IE00BY7QL619 122,35
123,65
124,70
1,06%
1,30
15:17:25
JPMorgan Chase & Co. US46625H1005 293,95
290,60
290,50
-1,14%
-3,35
11:36:44
KeyCorp US4932671088 19,91
19,78
20,28
-0,63%
-0,13
15:17:00
Keysight Technologies Inc US49338L1035 277,60
282,30
285,00
1,69%
4,70
15:17:47
Kimberly-Clark Corp. US4943681035 97,45
96,95
97,18
-0,51%
-0,50
14:30:26
Kimco Realty Corp. US49446R1095 21,80
21,80
22,20
0,00%
0,00
15:17:09
Kinder Morgan Inc (P) US49456B1017 28,25
28,27
28,57
0,07%
0,02
15:17:20
KLA US4824801009 194,06
202,45
206,95
4,32%
8,39
13:38:24
Kraft Heinz Company US5007541064 21,90
21,80
21,77
-0,46%
-0,10
10:17:58
Kroger US5010441013 51,62
51,38
51,97
-0,46%
-0,24
15:17:19
L3Harris Technologies US5024311095 256,20
256,20
257,90
0,00%
0,00
15:17:42
Lam Research Corp. US5128073062 291,75
305,35
314,85
4,66%
13,60
13:34:11
Las Vegas Sands Corp. US5178341070 40,12
40,40
40,54
0,70%
0,28
15:16:22
Leggett & Platt Inc. US5246601075 9,69
9,68
9,78
-0,04%
0,00
15:17:42
Leidos Holdings Inc US5253271028 93,60
92,92
94,32
-0,73%
-0,68
15:17:42
Lennar Corp. US5260571048 72,84
73,00
73,86
0,22%
0,16
15:17:30
Linde plc IE000S9YS762 461,40
459,80
460,40
-0,35%
-1,60
15:14:51
Live Nation Entertainment IncShs US5380341090 158,60
158,75
160,25
0,09%
0,15
15:17:30
Lockheed Martin Corp. US5398301094 465,30
461,10
460,80
-0,90%
-4,20
14:03:35
Loews Corp. US5404241086 100,25
100,45
101,40
0,20%
0,20
15:17:31
Lowe's Companies Inc. US5486611073 185,65
185,80
186,55
0,08%
0,15
15:17:07
Lumen Technologies Inc Registered Shs US5502411037 5,59
5,86
5,89
4,83%
0,27
12:57:29
Lumentum Holdings Inc US55024U1097 602,30
634,30
652,10
5,31%
32,00
12:25:21
Lyondellbasell Industries N.V. NL0009434992 49,32
48,76
49,04
-1,14%
-0,56
15:17:31
M&T Bank Corp. US55261F1049 204,70
204,70
206,70
0,00%
0,00
15:17:31
Marathon Petroleum Corporation US56585A1025 245,80
244,20
247,10
-0,65%
-1,60
15:17:24
Marriott Inc. US5719032022 327,45
325,05
326,50
-0,73%
-2,40
15:17:31
Marsh & McLennan Cos. Inc. US5717481023 156,55
155,75
157,30
-0,51%
-0,80
15:17:29
Martin Marietta Materials Inc. US5732841060 497,80
498,60
500,50
0,16%
0,80
15:17:47
Marvell Technology US5738741041 203,00
216,00
216,35
6,40%
13,00
15:14:39
Masco Corp. US5745991068 66,00
66,00
66,50
0,00%
0,00
15:16:10
MasterCard Inc. US57636Q1040 454,60
451,00
452,80
-0,79%
-3,60
15:08:13
McCormick & Co. Inc. US5797802064 45,92
45,44
45,43
-1,05%
-0,48
14:04:36
McDonald's Corp. US5801351017 244,00
242,10
242,30
-0,78%
-1,90
15:17:43
McKesson Corp. US58155Q1031 720,40
706,20
711,80
-1,97%
-14,20
15:17:50
Medtronic PLC IE00BTN1Y115 73,52
71,58
71,82
-2,64%
-1,94
15:17:05
Merck Co. US58933Y1055 110,64
109,40
110,12
-1,12%
-1,24
09:58:11
Meta Platforms (ex Facebook) US30303M1027 530,50
509,40
508,90
-3,98%
-21,10
14:29:45
MetLife Inc. US59156R1086 78,66
80,84
79,58
2,77%
2,18
09:04:59
Mettler-Toledo International Inc. US5926881054 1 096,00
1 089,00
1 099,00
-0,64%
-7,00
15:17:31
MGM Resorts International US5529531015 40,64
40,66
41,06
0,05%
0,02
15:17:42
Microchip Technology Inc. US5950171042 74,60
77,20
78,20
3,49%
2,60
15:16:04
Micron Technology Inc. US5951121038 825,50
879,20
886,90
6,51%
53,70
14:46:57
Microsoft Corp. US5949181045 335,30
328,00
328,35
-2,18%
-7,30
15:12:53
Mid-America Apartment Communities IncShs US59522J1034 120,00
120,25
121,20
0,21%
0,25
15:17:30
Moderna Inc US60770K1079 64,90
65,36
64,76
0,71%
0,46
13:51:23
Molson Coors Brewing Company (MCBC) US60871R2094 34,01
33,63
33,96
-1,12%
-0,38
15:17:31
Mondelez US6092071058 52,61
51,76
51,95
-1,62%
-0,85
15:17:31
Monolithic Power Systems Inc. US6098391054 1 088,00
1 184,50
1 212,00
8,87%
96,50
11:17:24
Monster Beverage Corp US61174X1090 83,39
83,59
83,71
0,24%
0,20
13:41:56
Moody's Corp. US6153691059 424,00
423,00
427,00
-0,24%
-1,00
15:17:31
Morgan Stanley US6174464486 191,40
191,65
192,75
0,13%
0,25
08:33:20
Motorola Solutions Inc. US6200763075 366,90
366,90
370,50
0,00%
0,00
15:17:40
MSCI US55354G1004 526,80
528,60
531,00
0,34%
1,80
15:17:40
Nasdaq Inc US6311031081 74,50
72,90
73,50
-2,15%
-1,60
15:16:25
NetApp Inc. US64110D1046 142,24
145,32
146,76
2,17%
3,08
15:17:39
Netflix Inc. US64110L1061 66,79
65,25
65,25
-2,31%
-1,54
14:51:27
Newmont Corporation US6516391066 80,53
82,86
83,04
2,89%
2,33
10:47:32
News Corp (B) US65249B2088 26,40
26,00
26,60
-1,52%
-0,40
15:15:02
News Corp LLC US65249B1098 23,20
22,60
23,80
-2,59%
-0,60
15:04:45
NextEra Energy Inc US65339F1012 76,68
76,76
77,20
0,10%
0,08
13:07:20
Nike Inc. US6541061031 37,59
37,52
37,46
-0,19%
-0,07
10:24:23
Nisource Inc. US65473P1057 41,41
40,62
41,43
-1,91%
-0,79
15:17:31
Norfolk Southern Corp. US6558441084 278,60
278,80
280,40
0,07%
0,20
15:17:42
Northern Trust Corp. US6658591044 156,55
156,80
158,30
0,16%
0,25
15:17:31
Northrop Grumman Corp. US6668071029 475,70
475,60
478,70
-0,02%
-0,10
15:17:07
NortonLifeLock US6687711084 22,47
21,50
22,40
-4,30%
-0,97
15:16:58
Norwegian Cruise Line Ltd BMG667211046 15,80
16,22
16,32
2,67%
0,42
15:17:05
NOV Inc Registered Shs US62955J1034 16,30
16,00
17,10
-1,84%
-0,30
15:16:52
NRG Energy Inc. US6293775085 120,25
120,80
122,00
0,46%
0,55
15:17:41
Nucor Corp. US6703461052 197,50
198,10
200,00
0,30%
0,60
15:17:48
NVIDIA Corp. US67066G1040 178,34
179,98
179,44
0,92%
1,64
14:55:33
NVR Inc. US62944T1051 5 635,00
5 590,00
5 600,00
-0,80%
-45,00
15:17:30
NXP Semiconductors N.V. NL0009538784 245,10
255,05
257,80
4,06%
9,95
15:17:38
O Reilly Automotive Inc US67103H1077 74,28
73,88
74,90
-0,54%
-0,40
15:17:42
Occidental Petroleum Corp. US6745991058 46,98
45,98
46,54
-2,12%
-1,00
10:21:48
Old Dominion Freight Line Inc. US6795801009 185,84
190,20
192,10
2,35%
4,36
15:17:42
Omnicom Group Inc. US6819191064 68,54
68,36
69,34
-0,26%
-0,18
15:17:42
ONEOK Inc (New) US6826801036 79,46
80,02
79,80
0,70%
0,56
11:48:06
Oracle Corp. US68389X1054 122,72
122,90
124,36
0,15%
0,18
13:16:43
Organon & Company US68622V1061 11,74
11,71
11,86
-0,30%
-0,04
15:17:29
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,90
63,02
63,42
0,19%
0,12
15:17:31
Paccar Inc. US6937181088 106,86
106,76
107,80
-0,09%
-0,10
15:17:40
Packaging Corp. of America US6951561090 196,65
192,10
195,75
-2,31%
-4,55
15:17:25
Palantir US69608A1088 115,66
113,00
112,28
-2,30%
-2,66
14:07:17
Palo Alto Networks Inc US6974351057 281,15
275,00
275,00
-2,19%
-6,15
12:52:58
Parker Hannifin Corp. US7010941042 828,40
822,00
828,80
-0,77%
-6,40
15:17:50
Paychex Inc. US7043261079 93,11
91,50
92,16
-1,73%
-1,61
15:17:12
PayPal Inc US70450Y1038 38,78
38,65
38,59
-0,34%
-0,13
13:38:19
Pentair PLC IE00BLS09M33 63,94
62,22
63,00
-2,69%
-1,72
15:17:29
PepsiCo Inc. US7134481081 126,00
119,96
120,38
-4,79%
-6,04
15:02:53
PerkinElmer Inc. US7140461093 95,48
95,28
96,22
-0,21%
-0,20
15:17:31
Perrigo Company PLC IE00BGH1M568 9,17
9,25
9,25
0,89%
0,08
08:18:44
Pfizer Inc. US7170811035 21,10
21,09
21,09
-0,05%
-0,01
09:38:20
Philip Morris Inc. US7181721090 164,24
163,34
163,40
-0,55%
-0,90
14:16:28
Phillips 66 US7185461040 165,85
163,40
165,10
-1,48%
-2,45
15:17:48
Pinnacle West Capital Corp. US7234841010 93,38
93,72
95,12
0,36%
0,34
15:17:31
PNC Financial Services Group Inc. US6934751057 214,00
214,00
218,00
0,00%
0,00
15:16:34
PPG Industries Inc. US6935061076 99,68
99,08
101,05
-0,60%
-0,60
15:17:30
PPL Corp. US69351T1060 31,27
31,40
31,72
0,42%
0,13
15:17:44
Principal Financial Group Inc. US74251V1026 96,50
96,00
98,00
-0,52%
-0,50
15:16:35
Procter & Gamble Co. US7427181091 129,94
130,42
129,84
0,37%
0,48
13:18:09
Progressive Corp. US7433151039 204,20
202,20
205,70
-0,98%
-2,00
15:17:31
Prologis Inc. US74340W1036 122,75
123,00
123,95
0,20%
0,25
15:17:31
Prudential Financial Inc. US7443201022 100,00
98,52
98,98
-1,48%
-1,48
15:17:29
PTC Inc US69370C1009 107,00
105,00
106,00
-1,87%
-2,00
15:17:32
Public Service Enterprise Group Inc. US7445731067 70,38
70,18
71,76
-0,28%
-0,20
15:17:29
Public Storage US74460D1090 280,00
280,10
282,20
0,04%
0,10
15:17:31
PulteGroup Inc US7458671010 107,20
107,40
108,10
0,19%
0,20
15:17:42
Qorvo Inc US74736K1016 73,04
74,93
75,65
2,59%
1,89
15:17:28
QUALCOMM Inc. US7475251036 163,10
167,20
168,96
2,51%
4,10
13:42:41
Quanta Services Inc. US74762E1029 564,20
592,40
598,00
5,00%
28,20
15:17:03
Quest Diagnostics Inc. US74834L1008 181,30
181,65
183,45
0,19%
0,35
15:17:40
Ralph Lauren Corp (A) US7512121010 331,90
332,50
334,40
0,18%
0,60
15:17:29
Raymond James Financial Inc. US7547301090 144,90
143,65
146,35
-0,86%
-1,25
15:17:17
Raytheon Technologies Corp US75513E1010 172,75
171,10
170,65
-0,96%
-1,65
12:23:41
Realty Income Corp. US7561091049 55,35
55,40
55,35
0,09%
0,05
09:55:47
Regency Centers Corp. US7588491032 69,50
69,50
70,00
0,00%
0,00
15:16:51
Regeneron Pharmaceuticals Inc. US75886F1075 586,90
577,60
580,30
-1,58%
-9,30
09:28:17
Regions Financial Corp. US7591EP1005 26,01
25,96
26,34
-0,19%
-0,05
15:17:30
Republic Services Inc. US7607591002 194,10
192,65
193,95
-0,75%
-1,45
15:17:39
ResMed Inc. US7611521078 179,50
183,60
181,60
2,28%
4,10
10:38:12
Robert Half US7703231032 28,75
28,55
29,26
-0,70%
-0,20
15:17:31
Robinhood US7707001027 99,52
100,50
98,95
0,98%
0,98
10:22:44
Rockwell Automation Inc. US7739031091 404,70
404,40
410,40
-0,07%
-0,30
08:24:32
Rollins IncShs US7757111049 39,22
39,07
39,65
-0,38%
-0,15
15:17:32
Roper Technolgies Inc. US7766961061 311,00
303,20
306,00
-2,51%
-7,80
15:17:29
Ross Stores Inc. US7782961038 186,94
191,00
190,80
2,17%
4,06
15:00:37
Royal Caribbean Cruises Ltd. LR0008862868 239,90
246,10
247,50
2,58%
6,20
15:17:29
S&P Global Inc US78409V1044 380,30
375,10
379,20
-1,37%
-5,20
15:17:49
Salesforce US79466L3024 145,76
139,10
138,64
-4,57%
-6,66
15:11:15
Sandisk Corp US80004C2008 1 510,00
1 610,00
1 620,00
6,62%
100,00
14:46:06
SBA Communications REIT (A) US78410G1040 159,00
159,00
160,00
0,00%
0,00
15:15:52
Schlumberger N.V. (Ltd.) AN8068571086 41,62
41,32
41,65
-0,72%
-0,30
15:17:30
Seagate Technology IE00BKVD2N49 752,00
808,00
804,00
7,45%
56,00
14:35:40
Sempra Energy US8168511090 83,16
82,94
83,76
-0,26%
-0,22
15:17:29
ServiceNow Inc US81762P1021 94,40
90,06
89,76
-4,60%
-4,34
15:13:28
Sherwin-Williams Co. US8243481061 290,20
289,60
292,40
-0,21%
-0,60
15:17:31
Simon Property Group Inc. US8288061091 191,35
189,05
190,90
-1,20%
-2,30
15:17:31
Skyworks Solutions Inc. US83088M1027 50,99
52,21
52,82
2,39%
1,22
15:17:27
Snap-On Inc. US8330341012 349,60
349,60
353,00
0,00%
0,00
15:17:31
Southern Co. US8425871071 84,20
84,04
84,30
-0,19%
-0,16
15:17:29
Southwest Airlines Co. US8447411088 42,41
42,56
42,88
0,35%
0,15
15:16:53
Stanley Black & Decker Inc US8545021011 77,12
75,36
75,72
-2,28%
-1,76
15:17:42
Starbucks Corp. US8552441094 90,40
90,53
90,68
0,14%
0,13
15:17:44
State Street Corp. US8574771031 154,50
155,55
155,90
0,68%
1,05
15:17:40
STERIS PLC Registered Shs IE00BFY8C754 182,20
179,70
187,60
-1,37%
-2,50
15:17:30
Stryker Corp. US8636671013 286,90
285,20
286,60
-0,59%
-1,70
15:17:48
Super Micro Computer Inc US86800U3023 24,48
25,30
25,40
3,35%
0,82
14:54:52
Synchrony Financial US87165B1035 65,18
59,82
60,40
-8,22%
-5,36
15:17:29
Synopsys Inc. US8716071076 379,50
379,50
375,00
0,00%
0,00
10:38:53
Sysco Corp. US8718291078 72,54
72,22
72,92
-0,44%
-0,32
15:17:30
T. Rowe Price Group Inc. US74144T1088 102,36
103,02
103,94
0,64%
0,66
15:17:43
Take Two US8740541094 220,00
220,60
220,60
0,27%
0,60
14:05:38
Tapestry US8760301072 124,05
122,25
123,45
-1,45%
-1,80
15:17:48
Target Corp. US87612E1064 115,60
116,00
115,80
0,35%
0,40
12:30:04
TE Connectivity Ltd. IE000IVNQZ81 172,00
171,00
179,00
-0,58%
-1,00
15:17:12
Teledyne Technologies Inc. US8793601050 560,50
558,00
563,00
-0,45%
-2,50
15:17:32
Teradyne Inc. US8807701029 305,10
328,95
329,50
7,82%
23,85
15:08:55
Tesla US88160R1014 344,30
345,00
345,50
0,20%
0,70
14:43:47
Texas Instruments Inc. (TI) US8825081040 264,00
267,00
272,20
1,14%
3,00
10:52:37
Texas Pacific Land Corp Registered Shs US88262P1021 352,20
344,00
347,20
-2,33%
-8,20
15:13:12
Textron Inc. US8832031012 79,12
78,38
78,98
-0,94%
-0,74
15:17:42
The Cigna Group Registered Shs US1255231003 252,00
252,80
255,20
0,32%
0,80
15:17:48
The Mosaic Co US61945C1036 18,11
18,08
18,32
-0,17%
-0,03
14:59:18
The Trade Desk Inc (A) US88339J1051 16,53
16,38
16,50
-0,91%
-0,15
14:55:36
Thermo Fisher Scientific Inc US8835561023 447,70
448,00
448,40
0,07%
0,30
11:07:07
TJX Cos. Inc. US8725401090 134,50
134,00
134,00
-0,37%
-0,50
14:01:47
T-Mobile US US8725901040 158,48
157,02
157,96
-0,92%
-1,46
14:30:48
Tractor Supply Co. US8923561067 25,82
25,61
25,74
-0,83%
-0,22
15:17:26
Trane Technologies PLC IE00BK9ZQ967 414,80
416,40
419,20
0,39%
1,60
15:12:52
TransDigm Group IncShs US8936411003 1 140,00
1 132,00
1 142,00
-0,70%
-8,00
15:16:56
Travelers Inc (Travelers Companies) US89417E1091 294,90
292,80
295,60
-0,71%
-2,10
15:17:30
Trimble Navigation US8962391004 45,82
45,51
46,43
-0,68%
-0,31
15:14:55
Truist Financial Corporation US89832Q1094 43,39
43,30
43,73
-0,21%
-0,09
15:17:31
Tyler Technologies Inc. US9022521051 276,20
265,00
270,20
-4,06%
-11,20
15:17:20
Tyson Foods Inc. US9024941034 51,00
50,70
51,26
-0,59%
-0,30
15:17:07
U.S. Bancorp US9029733048 55,16
53,56
54,02
-2,90%
-1,60
15:17:29
Uber US90353T1007 64,08
64,33
64,04
0,39%
0,25
11:23:44
UDR Inc US9026531049 34,83
34,73
35,07
-0,29%
-0,10
15:16:53
Ulta Beauty Inc Registered Shs US90384S3031 396,30
396,30
402,50
0,00%
0,00
09:22:09
Under Armour Inc When Issued US9043112062 5,58
5,61
5,57
0,54%
0,03
09:27:32
Under Armour Inc. US9043111072 5,60
5,69
5,67
1,61%
0,09
14:46:12
Union Pacific Corp. US9078181081 247,50
245,40
247,00
-0,85%
-2,10
15:17:31
United Airlines Holdings Inc Registered Shs US9100471096 108,00
110,00
111,50
1,85%
2,00
15:17:47
United Parcel Service Inc. (UPS) US9113121068 95,86
96,00
96,50
0,15%
0,14
15:17:28
United Rentals Inc. US9113631090 938,80
941,40
942,60
0,28%
2,60
11:12:34
UnitedHealth Inc. US91324P1021 371,80
372,20
373,40
0,11%
0,40
15:17:49
Universal Health Services Inc. US9139031002 142,00
135,00
139,00
-4,93%
-7,00
15:17:32
Unum Group US91529Y1064 76,96
76,08
77,60
-1,14%
-0,88
15:17:31
V.F. Corp. US9182041080 13,89
13,96
14,12
0,47%
0,07
15:17:31
Valero Energy Corp. US91913Y1001 248,30
247,70
248,20
-0,24%
-0,60
10:48:11
Ventas Inc. US92276F1003 80,68
80,54
81,32
-0,17%
-0,14
15:17:42
VeriSign Inc. US92343E1029 235,10
231,10
235,00
-1,70%
-4,00
15:17:30
Verisk Analytics Inc (A) US92345Y1064 167,00
163,00
165,00
-2,40%
-4,00
15:17:31
Verizon Inc. US92343V1044 37,27
37,16
37,26
-0,30%
-0,11
15:17:11
Vertex Pharmaceuticals Inc. US92532F1003 439,35
435,20
437,05
-0,94%
-4,15
10:20:53
Vertiv Holdings US92537N1081 276,85
287,40
289,65
3,81%
10,55
14:09:37
Viatris Inc Registered Shs US92556V1061 14,72
14,68
14,68
-0,26%
-0,04
08:56:23
Visa Inc. US92826C8394 303,65
301,00
300,85
-0,87%
-2,65
15:08:28
Vulcan Materials Co. US9291601097 248,30
249,40
254,90
0,44%
1,10
15:17:28
W. R. Berkley Corp. US0844231029 62,22
61,98
62,88
-0,39%
-0,24
15:17:42
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 224,50
225,50
228,10
0,45%
1,00
15:17:32
Walmart US9311421039 99,32
98,32
98,16
-1,01%
-1,00
13:18:49
Walt Disney US2546871060 85,09
84,49
84,60
-0,71%
-0,60
15:17:30
Waste Management Inc. US94106L1098 205,60
204,60
205,70
-0,49%
-1,00
14:09:06
Waters Corp. US9418481035 324,40
319,80
324,40
-1,42%
-4,60
11:59:12
WEC Energy Group Inc US92939U1060 102,00
100,00
103,00
-1,96%
-2,00
15:14:53
Wells Fargo & Co. US9497461015 74,65
74,56
75,45
-0,12%
-0,09
15:17:46
Welltower Inc US95040Q1040 203,90
204,80
206,50
0,44%
0,90
15:17:31
West Pharmaceutical Services Inc. US9553061055 309,90
307,30
312,20
-0,84%
-2,60
15:17:32
Western Digital Corp. US9581021055 469,20
515,50
517,40
9,87%
46,30
15:04:58
Western Union Company US9598021098 6,79
6,77
6,86
-0,35%
-0,02
15:17:31
Weyerhaeuser Co. US9621661043 19,56
19,71
19,89
0,74%
0,15
15:16:40
Williams Companies Inc. US9694571004 66,78
65,18
66,60
-2,40%
-1,60
15:17:26
Williams-Sonoma Inc. US9699041011 191,30
190,65
192,00
-0,34%
-0,65
15:17:28
Willis Towers Watson PLC IE00BDB6Q211 256,30
256,30
258,80
0,00%
0,00
15:17:44
Wynn Resorts Ltd. US9831341071 85,34
85,43
86,27
0,11%
0,09
15:17:30
Xcel Energy Inc. US98389B1008 68,50
69,00
71,00
0,73%
0,50
15:16:23
Xylem Inc. US98419M1009 105,30
104,04
104,04
-1,20%
-1,26
12:18:31
YUM! Brands Inc. US9884981013 143,55
143,90
144,80
0,24%
0,35
15:17:42
Zebra Technologies Corp. US9892071054 231,00
232,00
234,00
0,43%
1,00
15:16:19
Zimmer Biomet US98956P1021 76,46
76,32
76,92
-0,18%
-0,14
15:17:31
Zoetis Inc (A) US98978V1035 66,16
65,96
65,96
-0,30%
-0,20
14:07:13

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