S&P 500

7 367,29
-61,49
-0,83 %
<
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)

7 367,29
Punkte
Kurszeit
16:50:20
 Vortag*
+/-
-61,49
 %
-0,83 %

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 159,60
158,60
159,05
-0,63%
-1,00
16:45:13
A.O. Smith Corp. US8318652091 56,04
54,56
54,74
-2,64%
-1,48
16:51:14
Abbott Laboratories US0028241000 94,18
95,12
96,00
1,00%
0,94
15:42:23
AbbVie Inc US00287Y1091 232,10
233,00
234,20
0,39%
0,90
08:50:12
Accenture plc IE00B4BNMY34 144,15
151,35
151,40
4,99%
7,20
16:50:33
Adobe Inc. US00724F1012 219,45
229,65
229,65
4,65%
10,20
16:51:01
Advance Auto Parts Inc. US00751Y1064 51,02
50,64
50,90
-0,74%
-0,38
16:51:10
AES Corp. US00130H1059 12,98
13,00
13,04
0,15%
0,02
16:49:28
Aflac Inc US0010551028 113,55
114,00
114,25
0,40%
0,45
16:51:17
Agilent Technologies Inc. US00846U1016 123,15
123,05
123,45
-0,08%
-0,10
16:50:44
Air Products and Chemicals Inc. US0091581068 259,30
256,60
257,40
-1,04%
-2,70
16:50:59
Airbnb US0090661010 131,90
133,82
135,10
1,46%
1,92
13:39:40
Akamai Inc. US00971T1016 98,07
97,77
95,63
-0,31%
-0,30
15:45:39
Alaska Air Group Inc. US0116591092 43,00
41,09
41,26
-4,44%
-1,91
16:51:09
Albemarle Corp. US0126531013 100,00
99,24
98,70
-0,76%
-0,76
16:51:18
Alexandria Real Estate Equities Inc. US0152711091 47,23
47,46
48,94
0,49%
0,23
15:32:01
Align Technology Inc. US0162551016 153,95
157,55
158,20
2,34%
3,60
16:51:20
Allegion PLC IE00BFRT3W74 141,30
138,05
138,40
-2,30%
-3,25
16:50:15
Alliant Energy Corp. US0188021085 64,60
64,27
64,39
-0,51%
-0,33
16:51:15
Allstate Corp. US0200021014 238,70
241,40
242,20
1,13%
2,70
16:51:10
Alphabet A (ex Google) US02079K3059 294,05
292,50
292,95
-0,53%
-1,55
16:46:53
Alphabet C (ex Google) US02079K1079 291,90
291,00
292,00
-0,31%
-0,90
16:26:10
Altria Inc. US02209S1033 65,50
66,00
66,32
0,76%
0,50
16:19:30
Amazon US0231351067 202,85
199,98
200,00
-1,41%
-2,87
16:48:48
AMD (Advanced Micro Devices) Inc. US0079031078 399,10
379,35
380,80
-4,95%
-19,75
16:49:57
Ameren Corp. US0236081024 98,50
97,86
98,10
-0,65%
-0,64
16:51:16
American Electric Power Co. Inc. US0255371017 116,56
115,80
115,94
-0,65%
-0,76
16:50:35
American Express Co. US0258161092 293,50
295,80
293,40
0,78%
2,30
07:30:33
American International Group (AIG) Inc. US0268747849 70,76
70,84
70,98
0,11%
0,08
16:51:00
American Tower Corp. US03027X1000 150,25
151,05
154,05
0,53%
0,80
08:21:01
American Water Works Co Inc US0304201033 120,75
122,55
121,85
1,49%
1,80
15:50:57
Ameriprise Financial Inc US03076C1062 479,00
477,80
479,20
-0,25%
-1,20
16:51:04
Ametek Inc. US0311001004 212,50
208,20
208,20
-2,02%
-4,30
16:01:59
Amgen Inc. US0311621009 343,80
346,25
345,20
0,71%
2,45
15:39:04
Amphenol Corp. US0320951017 124,60
134,72
134,74
8,12%
10,12
16:02:23
Analog Devices Inc. US0326541051 323,75
314,60
315,20
-2,83%
-9,15
16:51:14
Aon PLC Registered Shs IE00BLP1HW54 334,10
328,00
329,30
-1,83%
-6,10
16:51:03
APA Corporation Registered Shs US03743Q1085 30,50
31,76
31,83
4,13%
1,26
16:51:20
Apple Inc. US0378331005 297,85
299,70
299,25
0,62%
1,85
16:49:04
Applied Materials Inc. US0382221051 416,90
393,15
397,70
-5,70%
-23,75
16:42:08
AppLovin Corp US03831W1080 367,25
360,90
354,85
-1,73%
-6,35
15:05:20
Archer Daniels Midland Co. (ADM) US0394831020 73,04
72,10
71,86
-1,29%
-0,94
15:08:29
Arista Networks Inc Registered Shs US0404132054 148,04
144,02
144,08
-2,72%
-4,02
16:43:58
Arthur J. Gallagher & Co. US3635761097 232,50
234,70
235,60
0,95%
2,20
16:50:08
Assurant IncShs US04621X1081 248,00
248,00
248,40
0,00%
0,00
14:14:47
AT&T Inc. (AT & T Inc.) US00206R1023 21,69
21,70
21,52
0,05%
0,01
13:27:49
Atmos Energy Corp. US0495601058 159,30
158,15
158,60
-0,72%
-1,15
16:51:10
Autodesk Inc. US0527691069 210,75
214,20
213,95
1,64%
3,45
16:38:55
Automatic Data Processing Inc. US0530151036 234,00
239,25
244,75
2,24%
5,25
15:43:44
AutoZone Inc. US0533321024 2 758,00
2 748,00
2 760,00
-0,36%
-10,00
16:51:17
AvalonBay Communities Inc. US0534841012 167,00
167,90
168,25
0,54%
0,90
16:51:10
Avery Dennison Corp. US0536111091 148,20
146,70
147,00
-1,01%
-1,50
16:51:10
Baker Hughes Inc. US05722G1004 51,18
52,48
52,58
2,54%
1,30
16:51:19
Ball Corp. US0584981064 59,00
57,26
57,40
-2,95%
-1,74
16:50:55
Bank of America Corp. US0605051046 54,75
53,98
54,47
-1,41%
-0,77
16:00:14
Bank of New York Mellon US0640581007 136,00
138,00
136,00
1,47%
2,00
14:25:06
Bath & Body Works US0708301041 17,93
17,46
17,51
-2,62%
-0,47
16:51:11
Baxter International Inc. US0718131099 21,39
21,69
21,74
1,40%
0,30
16:51:16
Becton, Dickinson & Co. (BD) US0758871091 142,70
146,75
147,25
2,84%
4,05
16:51:04
Berkshire Hathaway Inc. B US0846707026 449,95
448,30
446,90
-0,37%
-1,65
16:11:25
Best Buy Co. Inc. US0865161014 77,54
78,18
79,00
0,83%
0,64
11:03:47
Biogen Inc US09062X1037 180,16
188,00
188,98
4,35%
7,84
15:35:29
Bio-Techne Corp US09073M1045 63,12
63,20
63,34
0,13%
0,08
16:51:14
BlackRock Inc Registered Shs US09290D1019 965,80
962,40
964,00
-0,35%
-3,40
16:51:05
Blackstone US09260D1072 116,20
112,85
113,20
-2,88%
-3,35
16:51:18
Block (ex Square) US8522341036 72,50
72,65
71,90
0,21%
0,15
13:47:42
Boeing Co. US0970231058 194,36
190,86
185,50
-1,80%
-3,50
15:44:37
Booking Holdings US09857L1089 173,40
174,50
174,70
0,63%
1,10
16:51:09
Boston Properties Inc. US1011211018 61,52
64,48
65,08
4,81%
2,96
15:51:56
Boston Scientific Corp. US1011371077 40,78
38,24
40,30
-6,24%
-2,55
14:59:57
Bristol-Myers Squibb Co. US1101221083 55,81
55,83
55,63
0,04%
0,02
16:02:40
Broadcom US11135F1012 334,35
329,85
331,05
-1,35%
-4,50
16:50:14
Broadridge Financial Solutions IncShs US11133T1034 138,60
142,10
142,40
2,53%
3,50
16:31:54
Brown-Forman Corp. (B) US1156372096 23,99
25,77
25,88
7,42%
1,78
16:50:53
C.H. Robinson Worldwide Inc. US12541W2098 148,40
144,65
145,70
-2,53%
-3,75
16:13:52
Cadence Design Systems Inc. US1273871087 299,45
295,90
296,70
-1,19%
-3,55
16:51:11
Capital One Financial Corp. US14040H1059 185,75
185,45
186,05
-0,16%
-0,30
15:32:01
Cardinal Health Inc. US14149Y1082 204,00
203,90
204,80
-0,05%
-0,10
16:51:10
CarMax Inc. US1431301027 51,54
53,18
53,36
3,18%
1,64
16:51:00
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 55,38
55,82
53,42
0,79%
0,44
08:25:04
Carvana Co Registered Shs -A- US1468691027 57,10
58,71
58,88
2,82%
1,61
16:51:16
Casey's General Stores Inc US1475281036 751,00
768,20
771,00
2,29%
17,20
16:50:48
Caterpillar Inc. US1491231015 740,00
700,00
699,40
-5,41%
-40,00
16:38:05
CBOE Holdings Inc US12503M1080 259,80
264,20
265,00
1,69%
4,40
16:49:27
CBRE Group Inc. (A) US12504L1098 128,85
131,65
132,20
2,17%
2,80
16:51:10
CDW Corp (New) US12514G1085 125,30
127,45
128,00
1,72%
2,15
16:51:10
Cencora US03073E1055 280,10
280,80
281,60
0,25%
0,70
16:51:10
Centene Corp. US15135B1017 52,04
55,44
55,64
6,53%
3,40
16:51:14
CenterPoint Energy Inc. US15189T1079 38,32
38,51
38,58
0,50%
0,19
16:51:10
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 107,90
110,65
111,10
2,55%
2,75
16:51:10
Charles River Laboratories International Inc. US1598641074 210,70
209,40
210,00
-0,62%
-1,30
16:49:55
Charles Schwab US8085131055 92,66
93,68
92,98
1,10%
1,02
13:27:20
Charter Inc (A) (Charter Communications) US16119P1084 122,50
124,48
124,96
1,62%
1,98
16:50:14
Chevron Corp. US1667641005 165,02
169,50
168,84
2,71%
4,48
16:46:05
Chipotle Mexican Grill Inc. US1696561059 29,25
29,85
29,95
2,05%
0,60
16:51:08
Chubb Ltd CH0044328745 318,50
323,30
320,90
1,51%
4,80
07:37:37
Church & Dwight Co. Inc. US1713401024 87,62
87,32
87,68
-0,34%
-0,30
16:30:46
Cincinnati Financial Corp. US1720621010 160,05
157,55
158,15
-1,56%
-2,50
16:51:19
Cintas Corp. US1729081059 190,00
188,48
192,28
-0,80%
-1,52
09:28:04
Cisco Inc. US17275R1023 101,78
101,68
101,76
-0,10%
-0,10
16:46:31
Citigroup Inc. US1729674242 116,20
116,04
113,38
-0,14%
-0,16
11:42:03
Citizens Financial Group Inc US1746101054 62,72
63,58
63,80
1,37%
0,86
16:51:13
Clorox US1890541097 85,58
88,72
87,54
3,67%
3,14
08:55:28
CME Group Inc (A) US12572Q1058 224,75
227,30
231,25
1,13%
2,55
11:40:27
CMS Energy Corp. US1258961002 65,18
65,42
65,64
0,37%
0,24
16:51:12
Coca-Cola Co. US1912161007 77,51
79,39
79,28
2,43%
1,88
16:46:17
Cognizant Corp. US1924461023 44,49
47,75
47,97
7,34%
3,27
16:44:16
Coherent Corp. US19247G1076 213,30
213,70
200,70
0,19%
0,40
09:26:10
Coinbase US19260Q1076 146,74
147,74
144,96
0,68%
1,00
16:05:22
Colgate-Palmolive Co. US1941621039 82,16
80,18
81,22
-2,41%
-1,98
15:39:00
Comcast Corp. (Class A) US20030N1019 21,29
21,42
21,59
0,63%
0,14
16:24:38
Comfort Systems USA IncShs US1999081045 1 411,00
1 358,00
1 362,00
-3,76%
-53,00
16:39:05
ConAgra Foods Inc. US2058871029 13,49
13,67
13,69
1,33%
0,18
16:27:05
ConocoPhillips US20825C1045 100,94
102,80
103,96
1,84%
1,86
15:16:28
Consolidated Edison Inc. US2091151041 98,04
98,50
98,82
0,47%
0,46
16:51:10
Constellation Brands Inc (A) US21036P1084 115,50
115,00
117,00
-0,43%
-0,50
08:24:52
Copart Inc. US2172041061 26,97
27,35
27,41
1,41%
0,38
16:51:15
Corning Inc. US2193501051 110,42
112,12
111,94
1,54%
1,70
16:20:51
Corteva Inc Registered Shs When Issued US22052L1044 78,48
78,08
78,28
-0,51%
-0,40
16:51:10
CoStar Group Inc. US22160N1090 26,33
25,59
25,40
-2,81%
-0,74
16:00:37
Costco Wholesale Corp. US22160K1051 851,10
853,10
854,50
0,23%
2,00
16:51:19
CRH plc IE0001827041 90,50
88,78
89,08
-1,90%
-1,72
16:51:10
Crown Castle Corp US22822V1017 67,00
67,00
67,50
0,00%
0,00
16:49:15
CSX Corp. US1264081035 44,62
44,53
44,59
-0,20%
-0,09
16:51:09
Cummins Inc. US2310211063 562,40
539,00
542,20
-4,16%
-23,40
16:51:01
CVS Health Corp US1266501006 95,72
94,84
95,06
-0,92%
-0,88
16:51:16
D.R. Horton Inc. US23331A1097 131,65
131,25
131,65
-0,30%
-0,40
16:51:20
Danaher Corp. US2358511028 174,60
175,75
177,20
0,66%
1,15
15:34:12
Darden Restaurants Inc. US2371941053 181,40
185,10
185,45
2,04%
3,70
16:51:10
Datadog Inc Registered Shs -A- US23804L1035 220,50
222,50
225,00
0,91%
2,00
12:33:46
DaVita Inc Registered Shs US23918K1088 210,90
214,80
212,40
1,85%
3,90
16:19:11
Deckers Outdoor Corp. US2435371073 90,70
89,08
89,38
-1,79%
-1,62
16:51:08
Deere & Co. (John Deere) US2441991054 555,40
555,00
540,80
-0,07%
-0,40
14:25:22
Dell Technologies US24703L2025 347,50
336,30
333,30
-3,22%
-11,20
16:33:08
Delta Air Lines Inc. US2473617023 78,21
76,74
76,93
-1,88%
-1,47
16:51:14
DENTSPLY SIRONA Inc US24906P1093 11,83
12,21
12,25
3,26%
0,39
16:51:04
Devon Energy Corp. US25179M1036 38,00
38,84
38,80
2,21%
0,84
16:14:56
DexCom Inc. US2521311074 66,00
65,00
66,00
-1,52%
-1,00
15:31:44
Diamondback Energy Inc US25278X1090 166,76
175,38
174,84
5,17%
8,62
16:14:28
Digital Realty Trust Inc. US2538681030 168,40
164,35
164,80
-2,40%
-4,05
16:51:16
Dollar General Corporation US2566771059 110,40
111,20
111,65
0,72%
0,80
16:51:10
Dollar Tree Inc US2567461080 111,08
112,24
112,64
1,04%
1,16
16:49:30
Dominion Energy Inc. US25746U1097 61,72
62,08
62,26
0,58%
0,36
16:50:52
Domino's Pizza Inc. US25754A2015 315,00
314,00
315,00
-0,32%
-1,00
16:50:44
DoorDash US25809K1051 164,86
174,98
172,08
6,14%
10,12
15:53:32
Dover Corp. US2600031080 177,95
173,85
174,45
-2,30%
-4,10
16:50:42
Dow Inc US2605571031 25,23
26,12
26,18
3,53%
0,89
16:51:15
DTE Energy Co. US2333311072 125,50
127,95
128,35
1,95%
2,45
16:51:10
Duke Energy Corp US26441C2044 113,70
114,70
114,05
0,88%
1,00
12:18:32
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,51
9,93
9,97
4,36%
0,42
16:50:45
Eastman Chemical Company US2774321002 59,66
59,20
59,12
-0,77%
-0,46
16:33:32
Eaton Corporation Public Limited Company IE00B8KQN827 338,40
328,10
321,20
-3,04%
-10,30
16:22:47
eBay Inc. US2786421030 100,42
102,96
101,82
2,53%
2,54
12:31:17
EchoStar Corp (A) US2787681061 75,31
72,73
73,01
-3,43%
-2,58
16:51:14
Ecolab Inc. US2788651006 244,40
245,50
246,40
0,45%
1,10
16:50:40
Edison International US2810201077 69,88
69,76
69,96
-0,17%
-0,12
16:51:05
Edwards Lifesciences Corp. US28176E1082 73,26
74,52
74,76
1,72%
1,26
16:50:59
Electronic Arts Inc. US2855121099 183,00
183,00
183,50
0,00%
0,00
16:51:11
Elevance Health Inc Registered Shs US0367521038 334,10
336,10
336,70
0,60%
2,00
16:50:54
Eli Lilly US5324571083 1 073,20
1 071,80
1 072,60
-0,13%
-1,40
16:34:13
EMCOR Group Inc. US29084Q1004 622,00
630,40
599,80
1,35%
8,40
09:21:03
Emerson Electric Co. US2910111044 133,05
129,35
129,85
-2,78%
-3,70
16:50:46
Entergy Corp. US29364G1031 98,44
96,30
96,60
-2,17%
-2,14
16:51:10
EOG Resources Inc. US26875P1012 122,90
125,40
127,65
2,03%
2,50
15:17:18
Equifax Inc. US2944291051 157,75
164,55
165,10
4,31%
6,80
16:51:07
Equinix Inc US29444U7000 916,60
888,60
892,80
-3,05%
-28,00
16:50:19
Equity Residential US29476L1070 59,70
60,10
60,22
0,67%
0,40
16:51:19
Erie Indemnity Co. US29530P1021 212,00
216,00
218,00
1,89%
4,00
16:51:01
Essex Property Trust US2971781057 258,00
259,20
260,00
0,47%
1,20
16:51:18
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 74,32
72,98
73,28
-1,80%
-1,34
15:42:08
Everest Reinsurance Group Ltd. BMG3223R1088 349,40
349,60
350,60
0,06%
0,20
16:49:51
Evergy Inc Registered Shs US30034W1062 75,00
74,50
75,00
-0,67%
-0,50
16:50:00
Eversource Energy US30040W1080 66,00
65,50
66,00
-0,76%
-0,50
16:49:24
Exelon Corp. US30161N1019 41,38
41,44
41,53
0,16%
0,07
16:51:05
Expand Energy US1651677353 77,72
78,41
80,89
0,89%
0,69
15:11:39
Expedia Inc. US30212P3038 259,80
259,85
264,80
0,02%
0,05
13:15:59
Expeditors International of Washington Inc. US3021301094 149,50
149,00
149,40
-0,33%
-0,50
16:51:14
Extra Space Storage Inc. US30225T1025 129,75
136,45
136,85
5,16%
6,70
16:50:55
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 357,40
353,90
355,20
-0,98%
-3,50
16:50:58
Fastenal Co. US3119001044 41,93
42,39
41,83
1,11%
0,47
13:31:55
FedEx Corp. US31428X1063 275,60
271,90
272,50
-1,34%
-3,70
16:50:53
Fidelity National Information Services IncShs US31620M1062 39,00
40,27
40,37
3,26%
1,27
16:51:14
Fifth Third Bancorp US3167731005 50,65
50,38
50,52
-0,53%
-0,27
16:51:15
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,43
43,93
44,04
1,15%
0,50
16:51:16
Fiserv Inc. US3377381088 46,90
48,50
48,65
3,41%
1,60
16:51:19
Flex Ltd Registered Shs SG9999000020 92,42
94,70
93,39
2,47%
2,28
16:22:10
Ford Motor Co. US3453708600 14,25
13,79
13,83
-3,23%
-0,46
15:04:11
Fortinet Inc US34959E1091 133,28
128,32
128,66
-3,72%
-4,96
16:42:36
Fortive Corp When Issued US34959J1088 56,10
54,46
54,80
-2,92%
-1,64
16:51:09
Fortune Brands Home & Security Inc. US34964C1062 44,60
42,60
42,80
-4,48%
-2,00
16:50:34
Fox Corp (ex 21st Century Fox) US35137L1052 50,53
51,18
51,38
1,29%
0,65
16:51:16
Fox Corp B US35137L2043 45,20
45,80
46,00
1,33%
0,60
16:51:16
Franklin Resources Inc. US3546131018 29,15
28,57
28,65
-1,99%
-0,58
16:51:16
Freeport-McMoRan Inc US35671D8570 53,19
54,48
51,80
2,43%
1,29
11:32:22
Gap Inc. US3647601083 17,67
17,50
17,55
-0,93%
-0,17
16:51:14
Garmin Ltd. CH0114405324 222,30
249,30
257,80
12,15%
27,00
15:42:11
Gartner Inc. US3666511072 136,55
141,65
143,25
3,73%
5,10
15:59:16
GE Aerospace (ex General Electric) US3696043013 316,45
311,10
312,25
-1,69%
-5,35
16:46:51
GE HealthCare Technologies US36266G1076 56,13
61,90
63,19
10,28%
5,77
15:44:06
Generac Holdings Inc US3687361044 171,35
189,70
173,25
10,71%
18,35
14:12:35
General Dynamics Corp. US3695501086 347,00
342,90
343,80
-1,18%
-4,10
16:51:10
General Mills Inc. US3703341046 33,16
33,44
33,62
0,84%
0,28
16:20:36
General Motors US37045V1008 78,84
79,53
79,75
0,88%
0,69
16:42:47
Genuine Parts Co. US3724601055 113,65
113,20
113,65
-0,40%
-0,45
16:51:10
Gilead Sciences Inc. US3755581036 117,70
116,64
116,82
-0,90%
-1,06
16:51:19
Global Payments Inc. US37940X1028 76,60
76,40
76,60
-0,26%
-0,20
16:51:05
Globe Life Inc US37959E1029 156,70
156,60
157,00
-0,06%
-0,10
16:50:39
Goldman Sachs US38141G1040 911,00
867,80
872,20
-4,74%
-43,20
16:48:29
Grainger Inc., W.W. US3848021040 1 226,00
1 200,00
1 203,00
-2,12%
-26,00
16:51:17
Halliburton Co. US4062161017 27,37
27,92
27,61
2,01%
0,55
10:38:57
Hartford Financial Services Group Inc. US4165151048 125,70
126,55
127,05
0,68%
0,85
16:50:42
Hasbro Inc. US4180561072 80,12
83,82
84,14
4,62%
3,70
16:51:16
HCA Holdings Inc. US40412C1018 367,10
368,40
361,10
0,35%
1,30
10:50:32
Healthpeak Properties Inc Registered Shs US42250P1030 19,99
19,93
19,98
-0,30%
-0,06
16:51:10
Henry Schein Inc. US8064071025 75,00
75,00
75,50
0,00%
0,00
16:49:23
Hershey Co US4278661081 157,95
162,30
162,80
2,75%
4,35
16:51:13
Hewlett Packard Enterprise Co. US42824C1099 39,03
40,23
40,05
3,07%
1,20
16:18:35
Hilton Worldwide Holdings Inc US43300A2033 276,70
282,20
283,20
1,99%
5,50
16:51:09
Home Depot US4370761029 304,90
296,95
297,40
-2,61%
-7,95
16:51:19
Honeywell Aerospace US43849R1059 191,14
189,30
183,42
-0,96%
-1,84
15:31:15
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 22,35
22,88
22,93
2,37%
0,53
16:51:13
Host Hotels & Resorts Inc. US44107P1049 22,09
22,36
22,42
1,25%
0,28
16:51:10
Howmet Aerospace US4432011082 252,90
252,00
246,20
-0,36%
-0,90
14:10:53
HP Inc (ex Hewlett-Packard) US40434L1052 24,45
25,08
25,12
2,58%
0,63
16:04:23
Humana Inc. US4448591028 338,00
330,00
320,00
-2,37%
-8,00
15:39:54
Huntington Bancshares Inc. US4461501045 15,00
15,00
15,05
0,03%
0,00
16:51:11
Huntington Ingalls Industries Inc. US4464131063 265,20
254,90
255,90
-3,88%
-10,30
16:51:03
IBM Corp. (International Business Machines) US4592001014 199,48
198,04
198,96
-0,72%
-1,44
16:46:07
IDEX Corp. US45167R1041 196,90
199,00
199,80
1,07%
2,10
16:51:06
IDEXX Laboratories US45168D1046 506,00
511,00
498,50
0,99%
5,00
09:49:06
Illinois Tool Works Inc. US4523081093 255,80
260,90
257,80
1,99%
5,10
08:55:43
Illumina Inc. US4523271090 169,12
167,06
169,66
-1,22%
-2,06
15:06:19
Incyte Corp. US45337C1027 115,00
112,85
112,30
-1,87%
-2,15
15:06:34
Ingersoll Rand Inc Registered Shs US45687V1061 75,72
74,34
74,52
-1,82%
-1,38
16:51:14
Intel Corp. US4581401001 75,71
73,27
74,24
-3,22%
-2,44
16:46:45
Interactive Brokers Group Inc US45841N1072 79,57
80,24
76,98
0,84%
0,67
13:26:30
IntercontinentalExchange Group Inc US45866F1049 133,85
134,75
135,15
0,67%
0,90
16:51:10
International Flavors & Fragrances Inc. US4595061015 69,38
68,28
68,50
-1,59%
-1,10
16:51:10
International Paper Co. US4601461035 38,60
37,80
38,00
-2,07%
-0,80
16:50:40
Intuit Inc. US4612021034 273,35
286,40
287,65
4,77%
13,05
16:43:29
Intuitive Surgical Inc US46120E6023 319,70
318,85
314,05
-0,27%
-0,85
15:25:53
Invesco Ltd BMG491BT1088 25,28
24,63
24,70
-2,57%
-0,65
16:51:19
Invitation Homes Inc Registered Shs US46187W1071 26,20
26,20
26,40
0,00%
0,00
16:49:25
IPG Photonics CorpShs US44980X1090 73,56
70,78
71,34
-3,78%
-2,78
16:51:00
IQVIA Holdings Inc Registered Shs US46266C1053 211,70
211,80
217,90
0,05%
0,10
09:25:25
Iron Mountain Inc US46284V1017 109,95
107,05
107,35
-2,64%
-2,90
16:51:09
J. M. Smucker Co. US8326964058 108,75
111,05
111,55
2,11%
2,30
16:51:10
J.B. Hunt Transportation Services Inc. US4456581077 245,20
242,60
238,20
-1,06%
-2,60
15:31:27
Jack Henry & Associates Inc. (JHA) US4262811015 137,95
141,25
141,70
2,39%
3,30
16:51:03
Johnson & Johnson US4781601046 234,20
234,85
234,80
0,28%
0,65
16:47:15
Johnson Controls International PLC IE00BY7QL619 123,65
128,70
121,75
4,08%
5,05
14:23:20
JPMorgan Chase & Co. US46625H1005 312,75
315,10
307,50
0,75%
2,35
12:43:46
KeyCorp US4932671088 19,81
19,78
19,82
-0,18%
-0,04
16:51:07
Keysight Technologies Inc US49338L1035 261,80
263,95
265,05
0,82%
2,15
16:51:14
Kimberly-Clark Corp. US4943681035 98,70
98,98
98,98
0,28%
0,28
16:51:14
Kimco Realty Corp. US49446R1095 22,80
22,80
23,00
0,00%
0,00
16:48:56
Kinder Morgan Inc (P) US49456B1017 27,93
28,06
28,14
0,47%
0,13
16:51:18
KLA US4824801009 151,86
152,32
154,66
0,30%
0,46
16:42:08
Kraft Heinz Company US5007541064 23,91
24,21
24,26
1,28%
0,31
16:13:17
Kroger US5010441013 53,12
52,85
52,96
-0,51%
-0,27
16:33:06
L3Harris Technologies US5024311095 268,00
263,00
261,80
-1,87%
-5,00
16:16:51
Lam Research Corp. US5128073062 231,45
224,90
227,45
-2,83%
-6,55
16:39:46
Las Vegas Sands Corp. US5178341070 42,15
42,41
42,55
0,62%
0,26
16:51:19
Leggett & Platt Inc. US5246601075 9,38
8,99
9,02
-4,16%
-0,39
16:51:10
Leidos Holdings Inc US5253271028 103,80
101,65
101,95
-2,07%
-2,15
16:51:17
Lennar Corp. US5260571048 76,72
75,72
75,94
-1,30%
-1,00
16:50:02
Linde plc IE000S9YS762 448,20
448,00
446,00
-0,04%
-0,20
16:01:43
Live Nation Entertainment IncShs US5380341090 158,30
158,00
158,60
-0,19%
-0,30
16:51:05
Lockheed Martin Corp. US5398301094 506,40
505,00
506,80
-0,28%
-1,40
15:55:05
Loews Corp. US5404241086 104,65
104,30
104,65
-0,33%
-0,35
16:51:12
Lowe's Companies Inc. US5486611073 189,85
189,40
189,95
-0,24%
-0,45
16:51:19
Lumen Technologies Inc Registered Shs US5502411037 5,40
5,38
5,41
-0,37%
-0,02
16:50:30
Lumentum Holdings Inc US55024U1097 570,40
544,70
537,10
-4,51%
-25,70
16:37:27
Lyondellbasell Industries N.V. NL0009434992 51,54
52,68
52,86
2,21%
1,14
16:51:10
M&T Bank Corp. US55261F1049 221,40
221,10
221,70
-0,14%
-0,30
16:51:11
Marathon Petroleum Corporation US56585A1025 269,10
271,70
272,50
0,97%
2,60
16:50:48
Marriott Inc. US5719032022 340,90
334,00
334,75
-2,02%
-6,90
16:51:10
Marsh & McLennan Cos. Inc. US5717481023 168,40
168,65
172,75
0,15%
0,25
11:47:56
Martin Marietta Materials Inc. US5732841060 511,50
504,50
506,50
-1,37%
-7,00
16:50:43
Marvell Technology US5738741041 153,22
146,10
148,00
-4,65%
-7,12
16:43:44
Masco Corp. US5745991068 71,00
63,00
63,00
-11,27%
-8,00
16:37:41
MasterCard Inc. US57636Q1040 493,70
497,10
494,70
0,69%
3,40
15:40:51
McCormick & Co. Inc. US5797802064 44,85
45,66
45,97
1,81%
0,81
09:01:59
McDonald's Corp. US5801351017 239,60
238,90
238,80
-0,29%
-0,70
16:45:51
McKesson Corp. US58155Q1031 783,00
791,40
793,80
1,07%
8,40
16:51:10
Medtronic PLC IE00BTN1Y115 76,20
77,34
77,18
1,50%
1,14
14:06:34
Merck Co. US58933Y1055 115,42
115,34
114,66
-0,07%
-0,08
15:32:30
Meta Platforms (ex Facebook) US30303M1027 522,00
516,80
517,10
-1,00%
-5,20
16:50:55
MetLife Inc. US59156R1086 85,90
85,60
85,84
-0,35%
-0,30
16:51:18
Mettler-Toledo International Inc. US5926881054 1 219,00
1 222,00
1 228,00
0,25%
3,00
16:51:10
MGM Resorts International US5529531015 40,72
40,24
40,34
-1,18%
-0,48
16:51:16
Microchip Technology Inc. US5950171042 66,78
63,63
64,23
-4,72%
-3,15
16:40:18
Micron Technology Inc. US5951121038 724,00
688,20
689,70
-4,94%
-35,80
16:51:04
Microsoft Corp. US5949181045 345,20
346,10
346,25
0,26%
0,90
16:51:12
Mid-America Apartment Communities IncShs US59522J1034 118,85
120,25
120,50
1,18%
1,40
16:51:11
Moderna Inc US60770K1079 48,73
49,36
48,34
1,28%
0,63
12:40:35
Molson Coors Brewing Company (MCBC) US60871R2094 36,82
37,84
37,93
2,77%
1,02
16:51:13
Mondelez US6092071058 55,56
57,40
57,40
3,31%
1,84
16:32:09
Monolithic Power Systems Inc. US6098391054 1 123,50
1 095,00
1 113,00
-2,54%
-28,50
08:26:56
Monster Beverage Corp US61174X1090 85,87
86,71
86,66
0,98%
0,84
16:31:52
Moody's Corp. US6153691059 427,00
428,00
429,00
0,23%
1,00
16:50:41
Morgan Stanley US6174464486 186,05
185,65
180,95
-0,22%
-0,40
15:38:52
Motorola Solutions Inc. US6200763075 385,90
387,30
385,70
0,36%
1,40
13:59:28
MSCI US55354G1004 507,80
511,60
513,20
0,75%
3,80
16:51:10
Nasdaq Inc US6311031081 83,00
84,10
84,30
1,33%
1,10
16:50:55
NetApp Inc. US64110D1046 146,78
152,24
152,68
3,72%
5,46
16:50:14
Netflix Inc. US64110L1061 63,63
63,74
63,29
0,17%
0,11
15:21:15
Newmont Corporation US6516391066 80,52
80,22
78,66
-0,37%
-0,30
15:08:09
News Corp (B) US65249B2088 27,80
28,40
28,60
2,16%
0,60
16:50:46
News Corp LLC US65249B1098 24,40
25,20
25,40
3,28%
0,80
16:49:59
NextEra Energy Inc US65339F1012 79,56
79,52
78,48
-0,05%
-0,04
11:33:32
Nike Inc. US6541061031 37,75
37,34
37,49
-1,09%
-0,41
16:33:01
Nisource Inc. US65473P1057 40,48
39,92
40,01
-1,38%
-0,56
16:51:18
Norfolk Southern Corp. US6558441084 300,80
298,00
296,90
-0,93%
-2,80
08:07:51
Northern Trust Corp. US6658591044 158,60
157,05
157,70
-0,98%
-1,55
16:51:06
Northrop Grumman Corp. US6668071029 485,50
476,40
477,70
-1,87%
-9,10
16:51:19
NortonLifeLock US6687711084 24,12
24,47
24,52
1,45%
0,35
16:51:20
Norwegian Cruise Line Ltd BMG667211046 18,28
18,50
18,28
1,16%
0,21
15:57:20
NOV Inc Registered Shs US62955J1034 17,10
17,20
17,30
0,58%
0,10
16:50:52
NRG Energy Inc. US6293775085 112,75
110,00
110,55
-2,44%
-2,75
16:51:08
Nucor Corp. US6703461052 216,10
236,50
227,50
9,44%
20,40
12:37:28
NVIDIA Corp. US67066G1040 173,18
168,08
168,76
-2,94%
-5,10
16:47:05
NVR Inc. US62944T1051 5 670,00
5 655,00
5 695,00
-0,26%
-15,00
16:51:14
NXP Semiconductors N.V. NL0009538784 211,00
214,70
216,10
1,75%
3,70
16:41:57
O Reilly Automotive Inc US67103H1077 81,44
79,63
79,72
-2,22%
-1,81
16:51:13
Occidental Petroleum Corp. US6745991058 47,31
48,90
49,10
3,37%
1,60
15:59:46
Old Dominion Freight Line Inc. US6795801009 202,15
192,54
193,48
-4,75%
-9,61
16:51:11
Omnicom Group Inc. US6819191064 76,30
73,20
73,56
-4,06%
-3,10
16:51:10
ONEOK Inc (New) US6826801036 78,96
78,28
79,82
-0,86%
-0,68
07:59:14
Oracle Corp. US68389X1054 105,54
104,64
103,54
-0,85%
-0,90
16:09:52
Organon & Company US68622V1061 11,86
11,87
11,90
0,13%
0,02
16:51:10
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,44
64,08
64,32
-0,56%
-0,36
16:50:57
Paccar Inc. US6937181088 121,00
120,42
120,22
-0,48%
-0,58
15:31:05
Packaging Corp. of America US6951561090 224,00
220,00
220,30
-1,79%
-4,00
16:39:18
Palantir US69608A1088 108,26
109,10
109,04
0,78%
0,84
16:34:08
Palo Alto Networks Inc US6974351057 282,00
277,05
277,20
-1,76%
-4,95
16:31:11
Parker Hannifin Corp. US7010941042 873,00
840,20
843,00
-3,76%
-32,80
16:50:36
Paychex Inc. US7043261079 104,48
108,76
108,76
4,10%
4,28
16:25:21
PayPal Inc US70450Y1038 51,16
51,61
51,37
0,88%
0,45
16:00:50
Pentair PLC IE00BLS09M33 56,54
58,62
58,84
3,68%
2,08
16:51:16
PepsiCo Inc. US7134481081 124,88
127,04
127,04
1,73%
2,16
16:14:54
PerkinElmer Inc. US7140461093 97,62
97,44
97,80
-0,18%
-0,18
16:50:36
Perrigo Company PLC IE00BGH1M568 9,01
9,09
9,13
0,80%
0,07
16:51:18
Pfizer Inc. US7170811035 22,09
22,25
22,15
0,72%
0,16
14:41:50
Philip Morris Inc. US7181721090 177,86
176,50
176,88
-0,76%
-1,36
16:49:30
Phillips 66 US7185461040 179,65
180,90
183,50
0,70%
1,25
13:48:17
Pinnacle West Capital Corp. US7234841010 92,20
91,38
91,64
-0,89%
-0,82
16:51:10
PNC Financial Services Group Inc. US6934751057 220,00
218,00
220,00
-0,91%
-2,00
16:50:10
PPG Industries Inc. US6935061076 100,60
98,56
98,92
-2,03%
-2,04
16:51:10
PPL Corp. US69351T1060 31,83
31,92
32,02
0,28%
0,09
16:51:17
Principal Financial Group Inc. US74251V1026 99,50
100,00
101,00
0,50%
0,50
16:49:20
Procter & Gamble Co. US7427181091 131,22
127,38
127,46
-2,93%
-3,84
16:47:59
Progressive Corp. US7433151039 192,20
194,70
195,10
1,30%
2,50
14:54:46
Prologis Inc. US74340W1036 128,90
129,70
126,50
0,62%
0,80
09:08:10
Prudential Financial Inc. US7443201022 108,65
108,95
109,05
0,28%
0,30
16:01:41
PTC Inc US69370C1009 111,00
113,00
114,00
1,80%
2,00
16:49:34
Public Service Enterprise Group Inc. US7445731067 69,10
68,90
69,12
-0,29%
-0,20
16:51:19
Public Storage US74460D1090 289,60
292,30
293,00
0,93%
2,70
16:50:52
PulteGroup Inc US7458671010 118,10
116,65
117,15
-1,23%
-1,45
16:50:44
Qorvo Inc US74736K1016 75,35
80,37
80,76
6,66%
5,02
16:51:16
QUALCOMM Inc. US7475251036 142,84
140,28
140,64
-1,79%
-2,56
16:50:40
Quanta Services Inc. US74762E1029 515,40
509,80
501,80
-1,09%
-5,60
14:59:18
Quest Diagnostics Inc. US74834L1008 207,60
206,60
207,40
-0,48%
-1,00
16:50:33
Ralph Lauren Corp (A) US7512121010 336,20
327,90
329,30
-2,47%
-8,30
16:50:34
Raymond James Financial Inc. US7547301090 154,85
154,15
154,55
-0,45%
-0,70
16:51:00
Raytheon Technologies Corp US75513E1010 191,25
193,35
190,85
1,10%
2,10
15:11:37
Realty Income Corp. US7561091049 58,05
57,95
57,90
-0,17%
-0,10
16:49:03
Regency Centers Corp. US7588491032 70,50
71,00
71,50
0,71%
0,50
16:51:01
Regeneron Pharmaceuticals Inc. US75886F1075 607,10
612,40
614,10
0,87%
5,30
16:50:49
Regions Financial Corp. US7591EP1005 27,19
27,33
27,42
0,51%
0,14
16:51:10
Republic Services Inc. US7607591002 189,85
193,20
193,90
1,76%
3,35
16:50:44
ResMed Inc. US7611521078 183,10
186,30
186,85
1,75%
3,20
16:50:56
Robert Half US7703231032 34,54
35,56
35,75
2,95%
1,02
16:51:10
Robinhood US7707001027 81,92
78,92
78,83
-3,66%
-3,00
16:34:37
Rockwell Automation Inc. US7739031091 403,40
401,90
403,70
-0,37%
-1,50
16:50:55
Rollins IncShs US7757111049 34,37
34,49
34,67
0,35%
0,12
10:44:18
Roper Technolgies Inc. US7766961061 349,30
353,30
354,30
1,15%
4,00
16:50:02
Ross Stores Inc. US7782961038 220,30
221,60
219,70
0,59%
1,30
12:15:19
Royal Caribbean Cruises Ltd. LR0008862868 263,50
282,90
283,30
7,36%
19,40
15:58:18
S&P Global Inc US78409V1044 370,00
366,40
367,30
-0,97%
-3,60
16:51:05
Salesforce US79466L3024 159,22
162,52
162,52
2,07%
3,30
16:47:54
Sandisk Corp US80004C2008 980,00
895,00
900,00
-8,67%
-85,00
16:48:23
SBA Communications REIT (A) US78410G1040 155,00
156,00
157,00
0,65%
1,00
16:51:00
Schlumberger N.V. (Ltd.) AN8068571086 43,89
44,58
43,86
1,58%
0,70
16:03:43
Seagate Technology IE00BKVD2N49 696,00
664,00
672,00
-4,60%
-32,00
15:58:35
Sempra Energy US8168511090 80,42
79,20
79,50
-1,52%
-1,22
16:51:20
ServiceNow Inc US81762P1021 96,34
99,78
100,10
3,57%
3,44
16:48:55
Sherwin-Williams Co. US8243481061 311,60
313,30
299,20
0,55%
1,70
10:47:56
Simon Property Group Inc. US8288061091 207,70
207,70
208,20
0,00%
0,00
16:51:18
Skyworks Solutions Inc. US83088M1027 55,48
53,06
55,60
-4,36%
-2,42
16:02:37
Snap-On Inc. US8330341012 367,40
368,60
363,60
0,33%
1,20
11:52:15
Southern Co. US8425871071 84,72
85,02
85,24
0,35%
0,30
16:50:33
Southwest Airlines Co. US8447411088 40,53
39,54
39,67
-2,44%
-0,99
16:51:18
Stanley Black & Decker Inc US8545021011 82,64
83,78
80,96
1,38%
1,14
12:20:24
Starbucks Corp. US8552441094 90,36
91,02
91,15
0,73%
0,66
16:51:15
State Street Corp. US8574771031 159,75
157,55
158,05
-1,38%
-2,20
16:51:10
STERIS PLC Registered Shs IE00BFY8C754 201,80
204,00
204,40
1,09%
2,20
16:51:06
Stryker Corp. US8636671013 297,50
306,50
307,90
3,03%
9,00
16:33:55
Super Micro Computer Inc US86800U3023 25,10
23,66
23,80
-5,74%
-1,44
16:45:45
Synchrony Financial US87165B1035 67,52
67,16
67,44
-0,53%
-0,36
16:51:19
Synopsys Inc. US8716071076 347,50
335,00
332,50
-3,60%
-12,50
16:16:26
Sysco Corp. US8718291078 74,86
74,64
74,86
-0,29%
-0,22
16:51:10
T. Rowe Price Group Inc. US74144T1088 104,04
107,22
105,56
3,06%
3,18
08:54:36
Take Two US8740541094 218,60
217,40
218,00
-0,55%
-1,20
16:02:08
Tapestry US8760301072 132,25
130,05
130,70
-1,66%
-2,20
16:51:10
Target Corp. US87612E1064 126,40
126,00
128,40
-0,32%
-0,40
15:32:25
TE Connectivity Ltd. IE000IVNQZ81 189,00
185,00
186,00
-2,12%
-4,00
16:49:47
Teledyne Technologies Inc. US8793601050 572,50
554,50
557,00
-3,14%
-18,00
16:50:42
Teradyne Inc. US8807701029 273,70
297,75
294,75
8,79%
24,05
16:10:36
Tesla US88160R1014 269,25
266,00
266,35
-1,21%
-3,25
16:27:03
Texas Instruments Inc. (TI) US8825081040 240,05
237,30
238,00
-1,15%
-2,75
16:39:19
Texas Pacific Land Corp Registered Shs US88262P1021 342,60
349,00
344,20
1,87%
6,40
16:01:03
Textron Inc. US8832031012 80,48
76,04
76,26
-5,52%
-4,44
16:51:12
The Cigna Group Registered Shs US1255231003 263,80
261,30
262,10
-0,95%
-2,50
16:51:15
The Mosaic Co US61945C1036 20,01
19,80
19,86
-1,05%
-0,21
16:51:13
The Trade Desk Inc (A) US88339J1051 16,56
16,59
16,72
0,18%
0,03
14:53:20
Thermo Fisher Scientific Inc US8835561023 501,00
508,00
508,20
1,40%
7,00
14:24:28
TJX Cos. Inc. US8725401090 140,00
141,50
142,00
1,07%
1,50
16:50:59
T-Mobile US US8725901040 161,92
161,18
159,62
-0,46%
-0,74
10:16:49
Tractor Supply Co. US8923561067 27,86
27,25
27,33
-2,17%
-0,61
16:51:08
Trane Technologies PLC IE00BK9ZQ967 411,50
396,10
397,50
-3,74%
-15,40
16:51:19
TransDigm Group IncShs US8936411003 1 146,00
1 122,00
1 126,00
-2,09%
-24,00
16:49:25
Travelers Inc (Travelers Companies) US89417E1091 349,70
347,10
348,10
-0,74%
-2,60
16:51:00
Trimble Navigation US8962391004 51,00
51,60
51,22
1,18%
0,60
15:54:44
Truist Financial Corporation US89832Q1094 46,34
46,47
46,60
0,28%
0,13
16:51:19
Tyler Technologies Inc. US9022521051 292,20
294,40
303,40
0,75%
2,20
12:47:30
Tyson Foods Inc. US9024941034 53,66
53,82
53,92
0,30%
0,16
16:51:10
U.S. Bancorp US9029733048 56,44
55,94
56,04
-0,89%
-0,50
16:51:16
Uber US90353T1007 61,65
61,21
61,31
-0,71%
-0,44
16:36:25
UDR Inc US9026531049 34,11
34,26
34,34
0,44%
0,15
16:51:12
Ulta Beauty Inc Registered Shs US90384S3031 439,30
442,70
445,90
0,77%
3,40
10:12:24
Under Armour Inc When Issued US9043112062 6,12
5,91
5,89
-3,43%
-0,21
16:19:57
Under Armour Inc. US9043111072 6,27
5,99
6,02
-4,47%
-0,28
16:51:14
Union Pacific Corp. US9078181081 264,00
256,50
257,10
-2,84%
-7,50
16:08:52
United Airlines Holdings Inc Registered Shs US9100471096 106,50
106,50
107,00
0,00%
0,00
16:49:00
United Parcel Service Inc. (UPS) US9113121068 92,68
91,72
92,26
-1,04%
-0,96
15:42:27
United Rentals Inc. US9113631090 956,20
938,60
944,80
-1,84%
-17,60
16:05:02
UnitedHealth Inc. US91324P1021 376,20
374,80
375,00
-0,37%
-1,40
10:56:38
Universal Health Services Inc. US9139031002 141,00
146,00
147,00
3,55%
5,00
16:49:49
Unum Group US91529Y1064 70,16
76,06
73,10
8,41%
5,90
07:51:50
V.F. Corp. US9182041080 15,49
13,10
13,24
-15,46%
-2,40
16:22:16
Valero Energy Corp. US91913Y1001 261,40
269,20
267,50
2,98%
7,80
16:40:36
Ventas Inc. US92276F1003 86,94
85,98
85,54
-1,10%
-0,96
15:38:18
VeriSign Inc. US92343E1029 246,40
251,90
252,50
2,23%
5,50
16:51:01
Verisk Analytics Inc (A) US92345Y1064 186,00
195,00
193,00
4,84%
9,00
16:12:00
Verizon Inc. US92343V1044 42,55
42,18
42,24
-0,87%
-0,37
16:51:19
Vertex Pharmaceuticals Inc. US92532F1003 429,75
430,05
431,35
0,07%
0,30
16:51:04
Vertiv Holdings US92537N1081 238,25
204,00
205,35
-14,38%
-34,25
16:40:45
Viatris Inc Registered Shs US92556V1061 15,43
15,82
15,68
2,57%
0,40
16:00:19
Visa Inc. US92826C8394 314,70
324,50
324,75
3,11%
9,80
16:49:14
Vulcan Materials Co. US9291601097 252,70
254,10
255,00
0,55%
1,40
16:51:11
W. R. Berkley Corp. US0844231029 66,86
66,88
67,04
0,03%
0,02
16:51:10
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 257,00
279,00
261,50
8,56%
22,00
12:27:52
Walmart US9311421039 99,21
99,62
100,00
0,41%
0,41
16:49:26
Walt Disney US2546871060 86,73
87,04
87,15
0,36%
0,31
16:51:19
Waste Management Inc. US94106L1098 211,60
205,60
213,00
-2,84%
-6,00
10:01:38
Waters Corp. US9418481035 336,40
336,20
337,20
-0,06%
-0,20
16:51:15
WEC Energy Group Inc US92939U1060 99,50
99,00
100,00
-0,50%
-0,50
16:49:31
Wells Fargo & Co. US9497461015 76,05
75,03
75,20
-1,34%
-1,02
16:51:19
Welltower Inc US95040Q1040 216,00
210,00
210,60
-2,78%
-6,00
16:51:10
West Pharmaceutical Services Inc. US9553061055 297,00
292,20
293,30
-1,62%
-4,80
16:51:10
Western Digital Corp. US9581021055 425,80
402,25
408,75
-5,53%
-23,55
15:55:42
Western Union Company US9598021098 7,28
7,34
7,35
0,74%
0,05
11:11:45
Weyerhaeuser Co. US9621661043 21,50
21,34
21,39
-0,74%
-0,16
16:50:52
Williams Companies Inc. US9694571004 61,42
61,86
62,00
0,72%
0,44
16:51:19
Williams-Sonoma Inc. US9699041011 207,10
203,00
204,00
-1,98%
-4,10
16:51:08
Willis Towers Watson PLC IE00BDB6Q211 277,10
279,70
280,60
0,94%
2,60
16:51:02
Wynn Resorts Ltd. US9831341071 86,69
86,22
86,57
-0,54%
-0,47
16:51:10
Xcel Energy Inc. US98389B1008 73,00
69,50
70,50
-4,79%
-3,50
16:48:54
Xylem Inc. US98419M1009 109,92
109,58
107,20
-0,31%
-0,34
15:29:18
YUM! Brands Inc. US9884981013 131,70
132,50
134,65
0,61%
0,80
12:18:29
Zebra Technologies Corp. US9892071054 249,00
252,00
249,00
1,20%
3,00
14:02:19
Zimmer Biomet US98956P1021 83,98
84,62
84,86
0,76%
0,64
16:51:02
Zoetis Inc (A) US98978V1035 68,06
68,56
69,04
0,73%
0,50
15:45:31

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