S&P 500

7 446,16
-37,07
-0,50 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

7 446,16
Punkte
Kurszeit
21:06:56
 Vortag*
+/-
-37,07
 %
-0,50 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

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

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 141,20
140,20
140,40
-0,71%
-1,00
18:10:17
A.O. Smith Corp. US8318652091 54,50
54,10
54,24
-0,73%
-0,40
21:06:35
Abbott Laboratories US0028241000 81,02
83,16
83,02
2,64%
2,14
19:43:35
AbbVie Inc US00287Y1091 220,10
225,00
227,40
2,23%
4,90
16:32:29
Accenture plc IE00B4BNMY34 114,90
120,55
120,95
4,92%
5,65
20:04:14
Adobe Inc. US00724F1012 185,62
193,60
193,44
4,30%
7,98
20:31:27
Advance Auto Parts Inc. US00751Y1064 55,28
53,58
53,74
-3,08%
-1,70
21:06:47
AES Corp. US00130H1059 12,87
12,74
12,80
-1,01%
-0,13
17:12:17
Aflac Inc US0010551028 105,00
104,85
105,05
-0,14%
-0,15
21:06:45
Agilent Technologies Inc. US00846U1016 117,65
114,90
115,15
-2,34%
-2,75
21:06:35
Air Products and Chemicals Inc. US0091581068 268,90
272,20
271,80
1,23%
3,30
17:28:37
Airbnb US0090661010 130,08
129,48
129,72
-0,46%
-0,60
19:54:42
Akamai Inc. US00971T1016 100,06
99,38
97,48
-0,68%
-0,68
08:55:09
Alaska Air Group Inc. US0116591092 44,86
44,05
44,14
-1,81%
-0,81
21:06:52
Albemarle Corp. US0126531013 120,25
117,05
117,45
-2,66%
-3,20
20:35:24
Alexandria Real Estate Equities Inc. US0152711091 47,17
46,03
46,15
-2,42%
-1,14
21:06:42
Align Technology Inc. US0162551016 159,00
160,05
161,75
0,66%
1,05
16:07:12
Allegion PLC IE00BFRT3W74 122,85
122,25
122,55
-0,49%
-0,60
21:06:36
Alliant Energy Corp. US0188021085 66,48
67,93
68,05
2,18%
1,45
21:06:51
Allstate Corp. US0200021014 214,00
217,70
218,20
1,73%
3,70
21:06:54
Alphabet A (ex Google) US02079K3059 317,75
313,45
313,55
-1,35%
-4,30
20:38:11
Alphabet C (ex Google) US02079K1079 313,10
310,30
310,70
-0,89%
-2,80
21:03:06
Altria Inc. US02209S1033 63,18
63,24
63,26
0,09%
0,06
16:25:23
Amazon US0231351067 211,80
213,00
212,65
0,57%
1,20
20:40:25
AMD (Advanced Micro Devices) Inc. US0079031078 476,15
446,75
446,25
-6,17%
-29,40
21:05:13
Ameren Corp. US0236081024 98,40
100,05
100,25
1,68%
1,65
21:06:37
American Electric Power Co. Inc. US0255371017 120,64
120,22
120,42
-0,35%
-0,42
21:06:55
American Express Co. US0258161092 307,20
305,70
306,80
-0,49%
-1,50
18:39:45
American International Group (AIG) Inc. US0268747849 64,82
69,08
69,14
6,57%
4,26
21:06:47
American Tower Corp. US03027X1000 142,25
145,80
145,30
2,50%
3,55
18:30:11
American Water Works Co Inc US0304201033 115,90
118,15
119,50
1,94%
2,25
16:30:30
Ameriprise Financial Inc US03076C1062 421,20
428,90
429,80
1,83%
7,70
21:06:57
Ametek Inc. US0311001004 209,50
206,50
204,40
-1,43%
-3,00
11:56:20
Amgen Inc. US0311621009 316,30
325,20
326,00
2,81%
8,90
17:55:48
Amphenol Corp. US0320951017 151,96
142,54
142,02
-6,20%
-9,42
19:22:46
Analog Devices Inc. US0326541051 346,70
327,90
328,35
-5,42%
-18,80
19:12:59
Aon PLC Registered Shs IE00BLP1HW54 301,60
310,10
311,00
2,82%
8,50
21:06:54
APA Corporation Registered Shs US03743Q1085 28,49
28,15
28,21
-1,19%
-0,34
21:06:53
Apple Inc. US0378331005 258,65
269,30
269,40
4,12%
10,65
21:03:49
Applied Materials Inc. US0382221051 575,10
520,00
518,20
-9,58%
-55,10
20:55:35
AppLovin Corp US03831W1080 496,20
463,80
461,45
-6,53%
-32,40
18:37:03
Archer Daniels Midland Co. (ADM) US0394831020 66,66
66,92
67,06
0,39%
0,26
21:06:48
Arista Networks Inc Registered Shs US0404132054 145,32
138,34
138,52
-4,80%
-6,98
21:05:42
Arthur J. Gallagher & Co. US3635761097 214,10
209,50
219,80
-2,15%
-4,60
13:45:44
Assurant IncShs US04621X1081 240,60
241,20
241,80
0,25%
0,60
21:06:41
AT&T Inc. (AT & T Inc.) US00206R1023 18,05
17,55
17,62
-2,77%
-0,50
20:20:30
Atmos Energy Corp. US0495601058 151,95
153,55
153,95
1,05%
1,60
21:06:37
Autodesk Inc. US0527691069 175,72
182,94
183,14
4,11%
7,22
21:06:53
Automatic Data Processing Inc. US0530151036 202,65
204,15
212,15
0,74%
1,50
10:22:00
AutoZone Inc. US0533321024 2 828,00
2 750,00
2 762,00
-2,76%
-78,00
21:06:51
AvalonBay Communities Inc. US0534841012 167,05
167,95
168,30
0,54%
0,90
21:06:51
Avery Dennison Corp. US0536111091 143,40
144,35
144,70
0,66%
0,95
21:06:42
Baker Hughes Inc. US05722G1004 48,05
45,82
45,90
-4,64%
-2,23
21:06:50
Ball Corp. US0584981064 53,84
54,88
54,98
1,93%
1,04
21:06:57
Bank of America Corp. US0605051046 51,20
51,29
51,26
0,18%
0,09
15:26:00
Bank of New York Mellon US0640581007 128,00
127,00
128,00
-0,78%
-1,00
18:01:38
Bath & Body Works US0708301041 19,60
18,70
18,75
-4,59%
-0,90
21:06:53
Baxter International Inc. US0718131099 19,07
19,67
19,71
3,15%
0,60
21:06:45
Becton, Dickinson & Co. (BD) US0758871091 134,15
137,45
137,70
2,46%
3,30
21:06:52
Berkshire Hathaway Inc. B US0846707026 438,85
442,75
442,70
0,89%
3,90
19:23:52
Best Buy Co. Inc. US0865161014 67,74
67,88
68,04
0,21%
0,14
21:06:57
Biogen Inc US09062X1037 184,96
188,76
188,34
2,05%
3,80
18:50:01
Bio-Techne Corp US09073M1045 62,06
61,80
61,92
-0,42%
-0,26
21:04:52
BlackRock Inc Registered Shs US09290D1019 867,00
864,40
867,20
-0,30%
-2,60
19:00:48
Blackstone US09260D1072 105,45
106,40
106,60
0,90%
0,95
21:06:58
Block (ex Square) US8522341036 67,20
68,40
68,35
1,79%
1,20
19:08:03
Boeing Co. US0970231058 192,00
196,48
197,32
2,33%
4,48
18:00:20
Booking Holdings US09857L1089 161,80
161,35
160,45
-0,28%
-0,45
18:00:38
Boston Properties Inc. US1011211018 59,50
60,10
60,24
1,01%
0,60
21:06:52
Boston Scientific Corp. US1011371077 37,69
39,76
39,32
5,49%
2,07
19:03:37
Bristol-Myers Squibb Co. US1101221083 50,63
49,98
50,43
-1,29%
-0,66
16:08:31
Broadcom US11135F1012 323,95
314,65
313,25
-2,87%
-9,30
20:36:11
Broadridge Financial Solutions IncShs US11133T1034 123,60
125,50
126,00
1,54%
1,90
18:40:19
Brown-Forman Corp. (B) US1156372096 22,68
22,81
22,87
0,57%
0,13
17:53:03
C.H. Robinson Worldwide Inc. US12541W2098 167,95
165,60
165,90
-1,40%
-2,35
21:06:37
Cadence Design Systems Inc. US1273871087 334,90
325,45
329,35
-2,82%
-9,45
15:30:31
Capital One Financial Corp. US14040H1059 178,50
178,35
178,65
-0,08%
-0,15
21:06:57
Cardinal Health Inc. US14149Y1082 208,70
208,40
208,80
-0,14%
-0,30
21:06:26
CarMax Inc. US1431301027 45,40
44,28
44,58
-2,47%
-1,12
18:54:00
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 64,00
63,02
61,12
-1,53%
-0,98
09:14:23
Carvana Co Registered Shs -A- US1468691027 59,92
58,77
59,15
-1,92%
-1,15
17:04:48
Casey's General Stores Inc US1475281036 688,60
696,80
690,40
1,19%
8,20
16:05:56
Caterpillar Inc. US1491231015 870,80
837,60
837,20
-3,81%
-33,20
19:05:11
CBOE Holdings Inc US12503M1080 218,40
219,40
219,80
0,46%
1,00
21:06:45
CBRE Group Inc. (A) US12504L1098 121,45
122,80
123,15
1,11%
1,35
21:06:55
CDW Corp (New) US12514G1085 121,55
116,80
117,10
-3,91%
-4,75
21:06:37
Cencora US03073E1055 253,20
257,50
258,00
1,70%
4,30
21:06:48
Centene Corp. US15135B1017 59,78
60,24
58,86
0,77%
0,46
13:33:00
CenterPoint Energy Inc. US15189T1079 38,39
38,63
38,71
0,63%
0,24
21:06:37
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 95,90
96,88
96,38
1,02%
0,98
17:01:01
Charles River Laboratories International Inc. US1598641074 201,10
200,20
200,70
-0,45%
-0,90
21:06:36
Charles Schwab US8085131055 83,78
84,96
85,14
1,41%
1,18
21:06:57
Charter Inc (A) (Charter Communications) US16119P1084 124,02
116,26
116,82
-6,26%
-7,76
18:52:17
Chevron Corp. US1667641005 146,42
146,96
147,20
0,37%
0,54
18:36:04
Chipotle Mexican Grill Inc. US1696561059 30,70
30,80
30,90
0,33%
0,10
19:01:55
Chubb Ltd CH0044328745 308,40
312,90
314,20
1,46%
4,50
18:42:32
Church & Dwight Co. Inc. US1713401024 84,42
85,92
86,06
1,78%
1,50
19:45:09
Cincinnati Financial Corp. US1720621010 164,40
166,70
167,10
1,40%
2,30
21:06:38
Cintas Corp. US1729081059 148,34
157,14
158,02
5,93%
8,80
18:58:17
Cisco Inc. US17275R1023 103,14
98,26
98,24
-4,73%
-4,88
19:55:02
Citigroup Inc. US1729674242 123,50
121,00
121,54
-2,02%
-2,50
20:00:06
Citizens Financial Group Inc US1746101054 63,00
61,92
62,02
-1,71%
-1,08
21:06:38
Clorox US1890541097 85,00
85,50
85,20
0,59%
0,50
19:04:58
CME Group Inc (A) US12572Q1058 200,35
206,80
206,60
3,22%
6,45
21:04:51
CMS Energy Corp. US1258961002 66,60
66,88
67,66
0,42%
0,28
15:39:15
Coca-Cola Co. US1912161007 71,49
72,88
73,05
1,94%
1,39
20:39:20
Cognizant Corp. US1924461023 34,69
36,61
36,95
5,54%
1,92
18:43:38
Coherent Corp. US19247G1076 322,60
286,50
288,90
-11,19%
-36,10
20:32:17
Coinbase US19260Q1076 138,68
144,24
144,58
4,01%
5,56
20:28:01
Colgate-Palmolive Co. US1941621039 80,96
81,60
83,10
0,79%
0,64
08:16:53
Comcast Corp. (Class A) US20030N1019 21,22
20,23
20,51
-4,67%
-0,99
17:44:44
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 635,00
1 499,00
1 519,00
-8,32%
-136,00
19:38:38
ConAgra Foods Inc. US2058871029 12,44
12,52
12,55
0,64%
0,08
21:06:45
ConocoPhillips US20825C1045 91,07
90,70
90,85
-0,41%
-0,37
12:29:05
Consolidated Edison Inc. US2091151041 97,32
99,06
98,98
1,79%
1,74
21:06:56
Constellation Brands Inc (A) US21036P1084 124,50
120,00
120,00
-3,61%
-4,50
10:59:24
Copart Inc. US2172041061 25,46
25,36
26,00
-0,39%
-0,10
15:43:33
Corning Inc. US2193501051 193,32
171,54
171,08
-11,27%
-21,78
19:14:27
Corteva Inc Registered Shs When Issued US22052L1044 73,78
74,08
74,18
0,41%
0,30
21:06:52
CoStar Group Inc. US22160N1090 24,91
26,44
26,49
6,12%
1,53
21:06:41
Costco Wholesale Corp. US22160K1051 812,90
829,40
830,20
2,03%
16,50
21:06:42
CRH plc IE0001827041 92,68
92,84
93,04
0,17%
0,16
21:06:47
Crown Castle Corp US22822V1017 67,00
68,00
68,00
1,49%
1,00
17:39:22
CSX Corp. US1264081035 42,46
42,74
42,63
0,67%
0,29
12:36:41
Cummins Inc. US2310211063 602,80
574,80
576,00
-4,64%
-28,00
21:06:57
CVS Health Corp US1266501006 91,26
92,06
91,14
0,88%
0,80
13:36:03
D.R. Horton Inc. US23331A1097 141,60
137,80
138,05
-2,68%
-3,80
21:06:40
Danaher Corp. US2358511028 169,20
172,50
172,20
1,95%
3,30
19:41:55
Darden Restaurants Inc. US2371941053 181,15
178,30
178,75
-1,57%
-2,85
21:06:56
Datadog Inc Registered Shs -A- US23804L1035 234,00
226,00
229,50
-3,42%
-8,00
17:19:44
DaVita Inc Registered Shs US23918K1088 199,95
204,00
204,70
2,03%
4,05
15:48:08
Deckers Outdoor Corp. US2435371073 88,32
91,04
90,84
3,08%
2,72
17:02:46
Deere & Co. (John Deere) US2441991054 554,00
549,20
540,60
-0,87%
-4,80
11:57:28
Dell Technologies US24703L2025 375,50
341,10
341,45
-9,16%
-34,40
20:42:34
Delta Air Lines Inc. US2473617023 81,85
83,36
80,84
1,84%
1,51
15:48:43
DENTSPLY SIRONA Inc US24906P1093 9,71
10,03
10,05
3,22%
0,31
21:06:34
Devon Energy Corp. US25179M1036 36,15
34,95
35,08
-3,32%
-1,20
07:40:01
DexCom Inc. US2521311074 60,60
61,20
62,40
0,99%
0,60
15:49:11
Diamondback Energy Inc US25278X1090 153,42
149,70
149,90
-2,42%
-3,72
17:08:12
Digital Realty Trust Inc. US2538681030 155,45
151,05
151,35
-2,83%
-4,40
21:06:36
Dollar General Corporation US2566771059 101,00
102,05
102,30
1,04%
1,05
21:06:37
Dollar Tree Inc US2567461080 106,38
107,62
108,34
1,17%
1,24
13:40:24
Dominion Energy Inc. US25746U1097 59,40
60,38
60,48
1,65%
0,98
21:06:50
Domino's Pizza Inc. US25754A2015 266,00
268,00
272,00
0,75%
2,00
16:55:22
DoorDash US25809K1051 166,12
167,68
168,16
0,94%
1,56
18:49:35
Dover Corp. US2600031080 190,65
185,75
186,20
-2,57%
-4,90
21:06:57
Dow Inc US2605571031 23,69
23,89
24,27
0,84%
0,20
11:24:46
DTE Energy Co. US2333311072 132,70
132,60
134,30
-0,08%
-0,10
13:21:37
Duke Energy Corp US26441C2044 110,55
112,20
112,35
1,49%
1,65
21:06:55
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,35
8,61
8,64
3,12%
0,26
21:06:35
Eastman Chemical Company US2774321002 58,88
59,38
59,52
0,85%
0,50
21:06:37
Eaton Corporation Public Limited Company IE00B8KQN827 373,10
347,40
347,60
-6,89%
-25,70
20:30:38
eBay Inc. US2786421030 98,40
101,00
101,16
2,64%
2,60
20:49:12
EchoStar Corp (A) US2787681061 88,69
87,73
88,66
-1,08%
-0,96
08:59:52
Ecolab Inc. US2788651006 244,90
246,60
246,80
0,69%
1,70
19:52:13
Edison International US2810201077 64,56
65,86
65,98
2,01%
1,30
21:06:28
Edwards Lifesciences Corp. US28176E1082 80,68
82,20
82,34
1,88%
1,52
21:06:30
Electronic Arts Inc. US2855121099 180,50
179,50
179,50
-0,55%
-1,00
10:24:16
Elevance Health Inc Registered Shs US0367521038 365,40
364,60
363,80
-0,22%
-0,80
18:54:56
Eli Lilly US5324571083 1 045,80
1 058,60
1 059,60
1,22%
12,80
19:50:23
EMCOR Group Inc. US29084Q1004 711,40
691,20
672,20
-2,84%
-20,20
16:58:55
Emerson Electric Co. US2910111044 122,50
123,85
120,70
1,10%
1,35
15:51:58
Entergy Corp. US29364G1031 98,98
99,94
100,15
0,97%
0,96
21:06:42
EOG Resources Inc. US26875P1012 112,90
113,80
114,00
0,80%
0,90
21:06:48
Equifax Inc. US2944291051 142,40
148,50
149,25
4,28%
6,10
18:50:19
Equinix Inc US29444U7000 889,00
886,80
874,40
-0,25%
-2,20
15:54:35
Equity Residential US29476L1070 60,20
60,56
60,66
0,60%
0,36
21:06:33
Erie Indemnity Co. US29530P1021 218,00
224,00
226,00
2,75%
6,00
21:04:39
Essex Property Trust US2971781057 258,40
259,00
259,80
0,23%
0,60
21:06:35
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,28
72,56
73,20
0,39%
0,28
12:44:23
Everest Reinsurance Group Ltd. BMG3223R1088 308,20
320,60
321,40
4,02%
12,40
21:05:13
Evergy Inc Registered Shs US30034W1062 75,50
76,00
76,50
0,66%
0,50
21:06:26
Eversource Energy US30040W1080 63,00
64,50
65,00
2,38%
1,50
21:04:19
Exelon Corp. US30161N1019 40,94
41,41
41,49
1,16%
0,48
21:06:53
Expand Energy US1651677353 78,64
79,20
79,36
0,71%
0,56
21:06:44
Expedia Inc. US30212P3038 229,85
233,55
233,95
1,61%
3,70
13:50:09
Expeditors International of Washington Inc. US3021301094 146,45
145,60
145,85
-0,58%
-0,85
21:06:55
Extra Space Storage Inc. US30225T1025 129,50
130,35
130,60
0,66%
0,85
21:06:38
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 371,20
357,00
356,40
-3,83%
-14,20
18:56:32
Fastenal Co. US3119001044 41,91
42,44
42,50
1,26%
0,53
21:06:52
FedEx Corp. US31428X1063 277,20
272,20
272,50
-1,80%
-5,00
21:06:35
Fidelity National Information Services IncShs US31620M1062 35,88
36,44
36,50
1,56%
0,56
21:06:56
Fifth Third Bancorp US3167731005 50,31
49,72
49,81
-1,17%
-0,59
21:06:53
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,36
42,28
42,37
2,22%
0,92
21:06:45
Fiserv Inc. US3377381088 44,90
46,10
46,35
2,67%
1,20
18:14:02
Flex Ltd Registered Shs SG9999000020 137,68
119,78
119,76
-13,00%
-17,90
19:16:34
Ford Motor Co. US3453708600 12,02
11,64
11,68
-3,16%
-0,38
21:06:26
Fortinet Inc US34959E1091 139,20
137,76
138,32
-1,03%
-1,44
16:49:56
Fortive Corp When Issued US34959J1088 54,28
54,26
54,36
-0,04%
-0,02
21:06:54
Fortune Brands Home & Security Inc. US34964C1062 47,20
46,00
46,20
-2,54%
-1,20
21:04:42
Fox Corp (ex 21st Century Fox) US35137L1052 47,52
48,82
48,92
2,74%
1,30
21:06:57
Fox Corp B US35137L2043 42,80
43,60
43,80
1,87%
0,80
21:04:33
Franklin Resources Inc. US3546131018 29,95
29,42
29,49
-1,77%
-0,53
21:06:57
Freeport-McMoRan Inc US35671D8570 54,30
52,11
52,74
-4,03%
-2,19
20:06:15
Gap Inc. US3647601083 16,56
16,62
16,66
0,39%
0,07
21:06:19
Garmin Ltd. CH0114405324 208,70
208,00
208,60
-0,34%
-0,70
21:06:12
Gartner Inc. US3666511072 118,15
119,40
119,80
1,06%
1,25
19:04:40
GE Aerospace (ex General Electric) US3696043013 328,40
328,90
329,55
0,15%
0,50
19:23:19
GE HealthCare Technologies US36266G1076 57,13
57,19
57,26
0,11%
0,06
21:06:51
Generac Holdings Inc US3687361044 237,40
220,00
222,40
-7,33%
-17,40
19:04:09
General Dynamics Corp. US3695501086 318,70
325,20
325,80
2,04%
6,50
21:06:45
General Mills Inc. US3703341046 33,31
32,24
32,85
-3,21%
-1,07
17:44:44
General Motors US37045V1008 66,31
65,70
65,79
-0,92%
-0,61
21:06:41
Genuine Parts Co. US3724601055 103,10
106,70
107,45
3,49%
3,60
21:06:50
Gilead Sciences Inc. US3755581036 110,18
113,84
113,96
3,32%
3,66
21:06:57
Global Payments Inc. US37940X1028 63,40
65,40
68,40
3,15%
2,00
08:41:34
Globe Life Inc US37959E1029 158,40
156,40
156,90
-1,26%
-2,00
21:06:55
Goldman Sachs US38141G1040 898,60
893,60
890,40
-0,56%
-5,00
17:16:44
Grainger Inc., W.W. US3848021040 1 175,00
1 172,00
1 175,00
-0,26%
-3,00
21:06:35
Halliburton Co. US4062161017 29,26
28,92
28,60
-1,16%
-0,34
13:55:03
Hartford Financial Services Group Inc. US4165151048 117,55
119,50
119,70
1,66%
1,95
21:06:38
Hasbro Inc. US4180561072 71,58
71,44
69,98
-0,20%
-0,14
10:09:36
HCA Holdings Inc. US40412C1018 345,30
359,10
359,90
4,00%
13,80
21:06:37
Healthpeak Properties Inc Registered Shs US42250P1030 19,09
19,06
19,03
-0,18%
-0,04
16:13:31
Henry Schein Inc. US8064071025 74,00
74,50
75,00
0,68%
0,50
21:06:38
Hershey Co US4278661081 156,85
157,80
158,30
0,61%
0,95
21:06:57
Hewlett Packard Enterprise Co. US42824C1099 38,53
35,74
35,90
-7,24%
-2,79
20:34:15
Hilton Worldwide Holdings Inc US43300A2033 291,60
294,00
294,60
0,82%
2,40
21:06:37
Home Depot US4370761029 310,50
310,10
310,75
-0,13%
-0,40
19:37:22
Honeywell Aerospace US43849R1059 0,00
210,25
211,95
5,76%
11,45
20:51:50
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,80
21,93
21,93
0,60%
0,13
18:27:28
Host Hotels & Resorts Inc. US44107P1049 20,46
20,38
20,43
-0,39%
-0,08
21:06:40
Howmet Aerospace US4432011082 238,30
234,40
235,20
-1,64%
-3,90
14:52:51
HP Inc (ex Hewlett-Packard) US40434L1052 19,36
19,51
19,02
0,75%
0,15
13:56:34
Humana Inc. US4448591028 360,00
344,00
346,00
-4,44%
-16,00
19:41:46
Huntington Bancshares Inc. US4461501045 15,87
15,56
15,59
-1,99%
-0,32
21:06:37
Huntington Ingalls Industries Inc. US4464131063 244,90
254,00
254,80
3,72%
9,10
21:06:45
IBM Corp. (International Business Machines) US4592001014 250,30
250,40
251,40
0,04%
0,10
19:55:31
IDEX Corp. US45167R1041 198,60
194,00
194,50
-2,32%
-4,60
21:06:57
IDEXX Laboratories US45168D1046 469,60
485,10
486,00
3,30%
15,50
21:06:52
Illinois Tool Works Inc. US4523081093 236,20
236,90
237,30
0,30%
0,70
21:06:54
Illumina Inc. US4523271090 159,42
163,58
164,90
2,61%
4,16
18:57:17
Incyte Corp. US45337C1027 99,94
103,50
101,20
3,56%
3,56
16:17:31
Ingersoll Rand Inc Registered Shs US45687V1061 70,92
69,90
70,06
-1,44%
-1,02
21:06:36
Intel Corp. US4581401001 112,24
104,10
104,04
-7,25%
-8,14
21:06:47
Interactive Brokers Group Inc US45841N1072 82,00
78,98
79,86
-3,68%
-3,02
18:31:14
IntercontinentalExchange Group Inc US45866F1049 110,80
111,70
115,75
0,81%
0,90
07:45:26
International Flavors & Fragrances Inc. US4595061015 71,24
72,38
72,54
1,60%
1,14
21:06:37
International Paper Co. US4601461035 33,60
33,20
33,40
-1,19%
-0,40
21:06:42
Intuit Inc. US4612021034 235,75
241,05
241,65
2,25%
5,30
19:23:47
Intuitive Surgical Inc US46120E6023 357,50
368,55
370,25
3,09%
11,05
18:52:17
Invesco Ltd BMG491BT1088 23,36
23,40
23,45
0,17%
0,04
21:06:36
Invitation Homes Inc Registered Shs US46187W1071 26,60
26,40
26,60
-0,75%
-0,20
21:06:46
IPG Photonics CorpShs US44980X1090 100,45
91,50
92,08
-8,91%
-8,95
21:06:37
IQVIA Holdings Inc Registered Shs US46266C1053 178,40
181,25
181,70
1,60%
2,85
21:06:54
Iron Mountain Inc US46284V1017 107,05
102,05
102,75
-4,67%
-5,00
20:31:07
J. M. Smucker Co. US8326964058 98,04
102,30
102,50
4,35%
4,26
18:29:00
J.B. Hunt Transportation Services Inc. US4456581077 252,70
249,20
249,90
-1,39%
-3,50
21:06:41
Jack Henry & Associates Inc. (JHA) US4262811015 125,05
123,45
128,85
-1,28%
-1,60
10:22:31
Johnson & Johnson US4781601046 221,90
229,15
229,40
3,27%
7,25
20:36:58
Johnson Controls International PLC IE00BY7QL619 128,60
122,65
122,90
-4,63%
-5,95
21:06:36
JPMorgan Chase & Co. US46625H1005 294,30
292,20
292,05
-0,71%
-2,10
17:23:06
KeyCorp US4932671088 20,56
20,03
20,08
-2,58%
-0,53
21:06:57
Keysight Technologies Inc US49338L1035 299,35
280,85
273,85
-6,18%
-18,50
17:59:17
Kimberly-Clark Corp. US4943681035 96,52
100,00
100,00
3,61%
3,48
19:51:04
Kimco Realty Corp. US49446R1095 22,00
22,00
22,20
0,00%
0,00
21:05:04
Kinder Morgan Inc (P) US49456B1017 27,97
27,88
27,93
-0,32%
-0,09
21:06:53
KLA US4824801009 233,70
202,00
201,00
-13,56%
-31,70
20:52:55
Kraft Heinz Company US5007541064 21,95
22,14
22,19
0,84%
0,19
19:01:17
Kroger US5010441013 48,88
50,34
50,57
3,00%
1,47
20:33:40
L3Harris Technologies US5024311095 258,50
262,40
264,60
1,51%
3,90
17:25:43
Lam Research Corp. US5128073062 343,80
304,05
302,05
-11,56%
-39,75
20:53:03
Las Vegas Sands Corp. US5178341070 40,29
41,29
41,37
2,48%
1,00
21:06:52
Leggett & Platt Inc. US5246601075 10,23
10,26
10,29
0,29%
0,03
21:06:47
Leidos Holdings Inc US5253271028 91,32
90,84
94,06
-0,53%
-0,48
15:19:37
Lennar Corp. US5260571048 76,44
76,70
76,84
0,34%
0,26
21:06:34
Linde plc IE000S9YS762 469,60
476,60
476,60
1,49%
7,00
19:58:06
Live Nation Entertainment IncShs US5380341090 161,55
161,10
161,50
-0,28%
-0,45
21:06:38
Lockheed Martin Corp. US5398301094 458,80
471,80
473,60
2,83%
13,00
19:20:34
Loews Corp. US5404241086 100,10
101,05
101,35
0,95%
0,95
21:06:56
Lowe's Companies Inc. US5486611073 192,05
197,10
197,50
2,63%
5,05
21:06:36
Lumen Technologies Inc Registered Shs US5502411037 6,41
5,66
5,64
-11,70%
-0,75
20:28:27
Lumentum Holdings Inc US55024U1097 705,70
625,70
628,20
-11,34%
-80,00
20:37:10
Lyondellbasell Industries N.V. NL0009434992 46,37
46,50
46,79
0,28%
0,13
09:08:59
M&T Bank Corp. US55261F1049 212,50
207,70
208,20
-2,26%
-4,80
21:06:33
Marathon Petroleum Corporation US56585A1025 219,90
233,40
234,00
6,14%
13,50
21:06:54
Marriott Inc. US5719032022 323,25
325,30
325,15
0,63%
2,05
11:23:55
Marsh & McLennan Cos. Inc. US5717481023 151,15
155,10
155,40
2,61%
3,95
21:06:39
Martin Marietta Materials Inc. US5732841060 508,50
520,00
519,00
2,26%
11,50
17:27:39
Marvell Technology US5738741041 238,60
212,10
210,35
-11,11%
-26,50
20:43:25
Masco Corp. US5745991068 71,50
71,50
72,00
0,00%
0,00
21:05:13
MasterCard Inc. US57636Q1040 460,70
470,60
470,50
2,15%
9,90
20:55:26
McCormick & Co. Inc. US5797802064 45,82
46,73
46,90
1,99%
0,91
18:18:58
McDonald's Corp. US5801351017 238,20
243,40
244,00
2,18%
5,20
19:53:38
McKesson Corp. US58155Q1031 674,80
674,00
687,00
-0,12%
-0,80
11:55:21
Medtronic PLC IE00BTN1Y115 69,60
72,16
72,44
3,68%
2,56
18:47:33
Merck Co. US58933Y1055 109,72
112,32
112,56
2,37%
2,60
17:30:12
Meta Platforms (ex Facebook) US30303M1027 539,30
512,40
510,90
-4,99%
-26,90
20:54:25
MetLife Inc. US59156R1086 73,48
77,88
78,00
5,99%
4,40
21:06:40
Mettler-Toledo International Inc. US5926881054 1 142,00
1 148,00
1 136,00
0,53%
6,00
17:28:18
MGM Resorts International US5529531015 41,61
40,90
40,99
-1,71%
-0,71
21:06:50
Microchip Technology Inc. US5950171042 77,79
73,53
73,17
-5,48%
-4,26
20:52:41
Micron Technology Inc. US5951121038 911,60
845,20
843,10
-7,28%
-66,40
21:04:41
Microsoft Corp. US5949181045 337,75
341,80
341,95
1,20%
4,05
21:06:49
Mid-America Apartment Communities IncShs US59522J1034 123,70
123,20
123,50
-0,40%
-0,50
21:06:38
Moderna Inc US60770K1079 63,21
68,94
68,89
9,07%
5,73
20:29:21
Molson Coors Brewing Company (MCBC) US60871R2094 34,36
34,70
34,89
0,99%
0,34
17:37:25
Mondelez US6092071058 52,27
53,09
53,18
1,57%
0,82
21:06:52
Monolithic Power Systems Inc. US6098391054 1 181,50
1 117,00
1 114,50
-5,46%
-64,50
21:01:10
Monster Beverage Corp US61174X1090 86,09
85,73
85,75
-0,42%
-0,36
16:04:05
Moody's Corp. US6153691059 412,00
421,00
425,00
2,18%
9,00
17:35:10
Morgan Stanley US6174464486 182,40
186,80
186,50
2,41%
4,40
20:40:07
Motorola Solutions Inc. US6200763075 367,80
366,80
367,90
-0,27%
-1,00
21:06:37
MSCI US55354G1004 507,00
519,80
525,20
2,52%
12,80
16:03:13
Nasdaq Inc US6311031081 69,30
73,70
73,90
6,35%
4,40
16:01:57
NetApp Inc. US64110D1046 137,46
133,98
134,44
-2,53%
-3,48
20:17:32
Netflix Inc. US64110L1061 64,92
68,47
68,34
5,47%
3,55
20:26:46
Newmont Corporation US6516391066 82,43
84,42
84,43
2,41%
1,99
16:08:34
News Corp (B) US65249B2088 25,60
25,80
26,40
0,78%
0,20
07:34:38
News Corp LLC US65249B1098 22,60
23,00
23,20
1,77%
0,40
21:04:52
NextEra Energy Inc US65339F1012 76,17
76,53
76,40
0,47%
0,36
20:58:32
Nike Inc. US6541061031 37,69
38,42
38,24
1,94%
0,73
20:00:13
Nisource Inc. US65473P1057 41,96
41,52
41,60
-1,05%
-0,44
21:06:37
Norfolk Southern Corp. US6558441084 276,10
280,40
281,10
1,56%
4,30
21:06:19
Northern Trust Corp. US6658591044 154,20
153,30
153,70
-0,58%
-0,90
21:05:50
Northrop Grumman Corp. US6668071029 447,00
474,00
477,40
6,04%
27,00
18:55:41
NortonLifeLock US6687711084 22,88
23,31
23,36
1,86%
0,43
21:06:55
Norwegian Cruise Line Ltd BMG667211046 18,50
17,46
17,25
-5,62%
-1,04
16:31:12
NOV Inc Registered Shs US62955J1034 15,80
15,60
15,70
-1,27%
-0,20
21:05:54
NRG Energy Inc. US6293775085 123,65
122,85
119,65
-0,65%
-0,80
17:37:12
Nucor Corp. US6703461052 193,55
191,15
191,50
-1,24%
-2,40
21:06:42
NVIDIA Corp. US67066G1040 173,30
169,10
168,74
-2,42%
-4,20
21:03:04
NVR Inc. US62944T1051 5 835,00
5 825,00
5 860,00
-0,17%
-10,00
21:05:00
NXP Semiconductors N.V. NL0009538784 246,55
246,00
237,20
-0,22%
-0,55
15:56:57
O Reilly Automotive Inc US67103H1077 81,30
81,54
79,77
0,30%
0,24
08:12:20
Occidental Petroleum Corp. US6745991058 42,36
42,28
42,53
-0,18%
-0,08
19:43:19
Old Dominion Freight Line Inc. US6795801009 191,36
190,78
190,00
-0,30%
-0,58
17:18:03
Omnicom Group Inc. US6819191064 67,10
68,30
68,36
1,79%
1,20
20:24:19
ONEOK Inc (New) US6826801036 77,88
76,52
76,66
-1,75%
-1,36
21:06:49
Oracle Corp. US68389X1054 125,64
123,34
122,86
-1,83%
-2,30
21:00:28
Organon & Company US68622V1061 11,88
11,82
11,86
-0,46%
-0,06
21:06:37
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,36
63,46
63,60
0,16%
0,10
20:05:29
Paccar Inc. US6937181088 106,46
104,34
104,52
-1,99%
-2,12
21:06:57
Packaging Corp. of America US6951561090 208,90
205,70
206,40
-1,53%
-3,20
21:04:36
Palantir US69608A1088 110,02
114,06
113,88
3,67%
4,04
20:55:01
Palo Alto Networks Inc US6974351057 309,30
305,25
307,75
-1,31%
-4,05
19:05:05
Parker Hannifin Corp. US7010941042 857,20
833,40
835,20
-2,78%
-23,80
21:06:36
Paychex Inc. US7043261079 86,29
90,66
92,52
5,06%
4,37
15:36:30
PayPal Inc US70450Y1038 38,98
39,39
39,58
1,05%
0,41
19:44:24
Pentair PLC IE00BLS09M33 67,00
66,90
67,02
-0,15%
-0,10
21:06:37
PepsiCo Inc. US7134481081 123,44
125,80
126,04
1,91%
2,36
20:55:51
PerkinElmer Inc. US7140461093 98,98
98,64
98,90
-0,34%
-0,34
21:06:52
Perrigo Company PLC IE00BGH1M568 9,04
9,47
9,50
4,76%
0,43
21:06:46
Pfizer Inc. US7170811035 20,98
21,19
21,24
0,98%
0,21
19:30:39
Philip Morris Inc. US7181721090 155,80
158,14
158,32
1,50%
2,34
21:06:37
Phillips 66 US7185461040 153,50
154,25
154,55
0,49%
0,75
21:06:53
Pinnacle West Capital Corp. US7234841010 93,24
94,90
95,10
1,78%
1,66
21:06:46
PNC Financial Services Group Inc. US6934751057 220,00
216,00
218,00
-1,82%
-4,00
21:05:55
PPG Industries Inc. US6935061076 107,65
108,30
108,50
0,60%
0,65
21:06:37
PPL Corp. US69351T1060 31,35
31,95
32,02
1,91%
0,60
21:06:57
Principal Financial Group Inc. US74251V1026 95,50
96,00
96,50
0,52%
0,50
21:05:53
Procter & Gamble Co. US7427181091 129,14
132,16
132,22
2,34%
3,02
20:34:15
Progressive Corp. US7433151039 198,05
198,90
201,40
0,43%
0,85
17:44:48
Prologis Inc. US74340W1036 120,50
121,10
121,35
0,50%
0,60
21:06:44
Prudential Financial Inc. US7443201022 94,16
98,10
98,32
4,18%
3,94
21:06:57
PTC Inc US69370C1009 105,00
109,00
110,00
3,81%
4,00
21:04:46
Public Service Enterprise Group Inc. US7445731067 70,06
71,14
71,26
1,54%
1,08
21:06:57
Public Storage US74460D1090 283,60
286,00
286,60
0,85%
2,40
21:06:46
PulteGroup Inc US7458671010 116,60
115,95
116,25
-0,56%
-0,65
21:06:35
Qorvo Inc US74736K1016 79,49
76,20
76,41
-4,14%
-3,29
21:06:57
QUALCOMM Inc. US7475251036 159,74
153,10
152,88
-4,16%
-6,64
20:54:18
Quanta Services Inc. US74762E1029 607,60
579,80
579,40
-4,58%
-27,80
18:19:55
Quest Diagnostics Inc. US74834L1008 193,50
188,10
188,55
-2,79%
-5,40
21:06:47
Ralph Lauren Corp (A) US7512121010 349,50
344,70
346,70
-1,37%
-4,80
18:58:19
Raymond James Financial Inc. US7547301090 138,90
142,55
142,90
2,63%
3,65
21:06:37
Raytheon Technologies Corp US75513E1010 166,65
172,15
173,60
3,30%
5,50
19:06:21
Realty Income Corp. US7561091049 54,55
55,35
55,65
1,47%
0,80
19:07:59
Regency Centers Corp. US7588491032 69,50
70,00
70,50
0,72%
0,50
21:04:29
Regeneron Pharmaceuticals Inc. US75886F1075 552,60
561,90
564,30
1,68%
9,30
18:10:23
Regions Financial Corp. US7591EP1005 26,94
26,42
26,47
-1,93%
-0,52
21:06:45
Republic Services Inc. US7607591002 188,90
189,75
190,20
0,45%
0,85
21:06:37
ResMed Inc. US7611521078 176,55
182,10
182,50
3,14%
5,55
21:06:45
Robert Half US7703231032 28,89
29,18
29,28
1,00%
0,29
21:06:49
Robinhood US7707001027 94,99
99,11
98,51
4,34%
4,12
20:54:20
Rockwell Automation Inc. US7739031091 433,80
417,00
409,80
-3,87%
-16,80
16:31:31
Rollins IncShs US7757111049 37,60
37,94
37,90
0,90%
0,34
21:03:56
Roper Technolgies Inc. US7766961061 311,70
318,50
319,20
2,18%
6,80
21:06:32
Ross Stores Inc. US7782961038 187,26
185,66
186,04
-0,85%
-1,60
21:06:41
Royal Caribbean Cruises Ltd. LR0008862868 270,70
258,70
259,40
-4,43%
-12,00
21:06:42
S&P Global Inc US78409V1044 364,40
377,00
382,30
3,46%
12,60
18:25:59
Salesforce US79466L3024 144,44
145,28
145,96
0,58%
0,84
19:41:52
Sandisk Corp US80004C2008 1 790,00
1 520,00
1 520,00
-15,08%
-270,00
21:03:55
SBA Communications REIT (A) US78410G1040 158,00
160,00
161,00
1,27%
2,00
21:05:43
Schlumberger N.V. (Ltd.) AN8068571086 40,34
39,66
39,08
-1,67%
-0,68
10:57:31
Seagate Technology IE00BKVD2N49 796,00
708,00
712,00
-11,06%
-88,00
20:50:32
Sempra Energy US8168511090 80,14
80,96
81,10
1,02%
0,82
21:06:50
ServiceNow Inc US81762P1021 92,44
93,52
93,50
1,17%
1,08
20:54:37
Sherwin-Williams Co. US8243481061 303,80
301,80
305,60
-0,66%
-2,00
09:17:40
Simon Property Group Inc. US8288061091 194,50
196,85
197,20
1,21%
2,35
21:06:55
Skyworks Solutions Inc. US83088M1027 59,90
55,15
54,58
-7,93%
-4,75
18:55:40
Snap-On Inc. US8330341012 354,00
355,20
356,20
0,34%
1,20
21:06:37
Southern Co. US8425871071 83,36
84,98
85,14
1,94%
1,62
21:06:55
Southwest Airlines Co. US8447411088 44,36
43,45
43,53
-2,05%
-0,91
21:06:37
Stanley Black & Decker Inc US8545021011 82,14
79,32
79,50
-3,43%
-2,82
21:06:42
Starbucks Corp. US8552441094 90,17
90,92
91,15
0,83%
0,75
19:48:08
State Street Corp. US8574771031 148,95
148,15
148,45
-0,54%
-0,80
21:06:57
STERIS PLC Registered Shs IE00BFY8C754 186,40
189,60
190,00
1,72%
3,20
21:06:19
Stryker Corp. US8636671013 274,60
283,60
285,10
3,28%
9,00
17:51:52
Super Micro Computer Inc US86800U3023 24,28
23,58
23,44
-2,88%
-0,70
20:42:27
Synchrony Financial US87165B1035 66,96
66,14
66,26
-1,22%
-0,82
21:06:52
Synopsys Inc. US8716071076 401,00
394,00
387,00
-1,75%
-7,00
15:24:19
Sysco Corp. US8718291078 73,46
73,12
73,56
-0,46%
-0,34
17:54:01
T. Rowe Price Group Inc. US74144T1088 102,28
103,44
103,18
1,13%
1,16
14:20:59
Take Two US8740541094 220,60
220,00
222,80
-0,27%
-0,60
17:31:44
Tapestry US8760301072 126,40
125,25
125,55
-0,91%
-1,15
21:06:32
Target Corp. US87612E1064 112,80
113,80
114,00
0,89%
1,00
21:06:49
TE Connectivity Ltd. IE000IVNQZ81 176,00
176,00
172,00
0,00%
0,00
15:30:57
Teledyne Technologies Inc. US8793601050 580,50
568,00
570,50
-2,15%
-12,50
21:06:36
Teradyne Inc. US8807701029 375,60
321,00
319,95
-14,54%
-54,60
20:54:37
Tesla US88160R1014 373,05
342,60
342,75
-8,16%
-30,45
21:02:43
Texas Instruments Inc. (TI) US8825081040 260,00
253,75
254,20
-2,40%
-6,25
21:06:49
Texas Pacific Land Corp Registered Shs US88262P1021 384,60
353,60
354,60
-8,06%
-31,00
21:06:37
Textron Inc. US8832031012 80,64
79,76
80,00
-1,09%
-0,88
21:06:53
The Cigna Group Registered Shs US1255231003 243,30
248,40
249,00
2,10%
5,10
21:06:35
The Mosaic Co US61945C1036 18,64
18,73
18,46
0,48%
0,09
10:08:27
The Trade Desk Inc (A) US88339J1051 16,78
16,75
16,84
-0,18%
-0,03
16:35:33
Thermo Fisher Scientific Inc US8835561023 455,10
456,10
456,40
0,22%
1,00
20:54:01
TJX Cos. Inc. US8725401090 132,50
134,50
134,00
1,51%
2,00
18:56:41
T-Mobile US US8725901040 147,02
152,72
153,02
3,88%
5,70
18:10:57
Tractor Supply Co. US8923561067 27,55
27,70
27,75
0,54%
0,15
21:06:56
Trane Technologies PLC IE00BK9ZQ967 437,80
413,50
414,70
-5,55%
-24,30
21:06:56
TransDigm Group IncShs US8936411003 1 147,00
1 170,00
1 173,00
2,01%
23,00
21:06:37
Travelers Inc (Travelers Companies) US89417E1091 295,80
296,90
297,20
0,37%
1,10
21:06:37
Trimble Navigation US8962391004 46,07
46,08
46,67
0,02%
0,01
12:29:21
Truist Financial Corporation US89832Q1094 44,61
44,38
44,46
-0,52%
-0,23
21:06:57
Tyler Technologies Inc. US9022521051 272,00
265,40
278,40
-2,43%
-6,60
13:09:31
Tyson Foods Inc. US9024941034 51,06
51,32
51,36
0,51%
0,26
21:06:54
U.S. Bancorp US9029733048 52,92
53,76
53,86
1,59%
0,84
21:06:52
Uber US90353T1007 63,90
64,14
64,90
0,38%
0,24
19:51:39
UDR Inc US9026531049 35,62
35,72
35,78
0,28%
0,10
21:06:26
Ulta Beauty Inc Registered Shs US90384S3031 401,50
397,90
398,70
-0,90%
-3,60
21:06:37
Under Armour Inc When Issued US9043112062 5,61
5,62
5,64
0,27%
0,02
21:06:57
Under Armour Inc. US9043111072 5,64
5,80
5,79
2,84%
0,16
15:30:49
Union Pacific Corp. US9078181081 244,40
243,00
245,30
-0,57%
-1,40
14:47:02
United Airlines Holdings Inc Registered Shs US9100471096 118,00
119,50
116,50
1,27%
1,50
15:24:12
United Parcel Service Inc. (UPS) US9113121068 94,88
96,08
95,94
1,26%
1,20
10:07:27
United Rentals Inc. US9113631090 982,80
952,80
955,00
-3,05%
-30,00
21:06:46
UnitedHealth Inc. US91324P1021 374,60
369,60
370,00
-1,33%
-5,00
20:29:52
Universal Health Services Inc. US9139031002 133,00
138,00
139,00
3,76%
5,00
21:04:17
Unum Group US91529Y1064 80,16
79,70
79,86
-0,57%
-0,46
21:06:53
V.F. Corp. US9182041080 14,79
14,12
14,16
-4,53%
-0,67
21:06:37
Valero Energy Corp. US91913Y1001 232,00
235,90
235,10
1,68%
3,90
17:13:46
Ventas Inc. US92276F1003 78,64
80,32
80,48
2,14%
1,68
21:06:49
VeriSign Inc. US92343E1029 224,70
225,90
226,20
0,53%
1,20
21:05:07
Verisk Analytics Inc (A) US92345Y1064 163,00
162,00
165,00
-0,61%
-1,00
12:21:16
Verizon Inc. US92343V1044 36,65
36,37
36,41
-0,76%
-0,28
19:46:28
Vertex Pharmaceuticals Inc. US92532F1003 435,35
456,95
457,95
4,96%
21,60
21:06:55
Vertiv Holdings US92537N1081 275,75
264,25
265,00
-4,17%
-11,50
20:41:06
Viatris Inc Registered Shs US92556V1061 14,17
14,49
14,55
2,20%
0,31
18:44:45
Visa Inc. US92826C8394 308,00
314,75
314,55
2,19%
6,75
21:05:22
Vulcan Materials Co. US9291601097 259,00
262,00
262,40
1,16%
3,00
21:06:52
W. R. Berkley Corp. US0844231029 61,62
62,72
62,86
1,79%
1,10
21:06:46
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 231,80
228,00
228,50
-1,64%
-3,80
21:06:34
Walmart US9311421039 95,39
97,96
98,01
2,69%
2,57
19:47:19
Walt Disney US2546871060 84,34
84,02
86,44
-0,38%
-0,32
16:05:32
Waste Management Inc. US94106L1098 197,20
199,45
200,80
1,14%
2,25
18:13:11
Waters Corp. US9418481035 332,00
327,60
328,40
-1,33%
-4,40
21:06:36
WEC Energy Group Inc US92939U1060 102,00
103,00
104,00
0,98%
1,00
21:05:36
Wells Fargo & Co. US9497461015 72,33
74,73
74,81
3,32%
2,40
21:06:48
Welltower Inc US95040Q1040 203,00
205,40
205,80
1,18%
2,40
20:31:56
West Pharmaceutical Services Inc. US9553061055 320,50
319,30
320,00
-0,37%
-1,20
21:06:34
Western Digital Corp. US9581021055 521,50
473,80
471,10
-9,15%
-47,70
21:02:52
Western Union Company US9598021098 6,86
6,98
6,96
1,69%
0,12
19:04:13
Weyerhaeuser Co. US9621661043 21,03
20,64
20,73
-1,85%
-0,39
11:38:36
Williams Companies Inc. US9694571004 64,00
63,24
63,38
-1,19%
-0,76
21:06:49
Williams-Sonoma Inc. US9699041011 200,30
195,25
195,80
-2,52%
-5,05
21:06:47
Willis Towers Watson PLC IE00BDB6Q211 241,50
249,60
250,20
3,35%
8,10
21:06:39
Wynn Resorts Ltd. US9831341071 84,58
83,96
84,19
-0,73%
-0,62
21:06:55
Xcel Energy Inc. US98389B1008 70,00
71,00
72,00
1,43%
1,00
21:06:21
Xylem Inc. US98419M1009 103,76
103,12
103,32
-0,62%
-0,64
21:06:37
YUM! Brands Inc. US9884981013 141,20
143,15
143,50
1,38%
1,95
21:06:37
Zebra Technologies Corp. US9892071054 235,00
232,00
233,00
-1,28%
-3,00
21:05:26
Zimmer Biomet US98956P1021 75,16
75,62
75,80
0,61%
0,46
21:06:37
Zoetis Inc (A) US98978V1035 63,86
65,44
65,40
2,47%
1,58
20:30:37

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