S&P 500

7 675,70
-1,58
-0,02 %
<
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)

7 675,70
Punkte
Kurszeit
26.08.2026
 Vortag*
+/-
-1,58
 %
-0,02 %

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 154,05
154,05
154,00
0,00%
0,00
07:40:45
A.O. Smith Corp. US8318652091 52,70
53,08
54,12
0,72%
0,38
23:00:00
Abbott Laboratories US0028241000 99,42
97,96
98,34
-1,47%
-1,46
23:00:00
AbbVie Inc US00287Y1091 226,00
224,10
226,70
-0,84%
-1,90
19:29:00
Accenture plc IE00B4BNMY34 159,15
159,15
159,40
0,00%
0,00
09:38:33
Adobe Inc. US00724F1012 231,45
240,10
240,50
3,74%
8,65
22:58:56
Advance Auto Parts Inc. US00751Y1064 37,36
37,69
37,91
0,88%
0,33
22:59:30
AES Corp. US00130H1059 12,57
12,61
12,67
0,28%
0,04
22:59:59
Aflac Inc US0010551028 99,38
100,50
100,90
1,13%
1,12
23:00:00
Agilent Technologies Inc. US00846U1016 132,00
138,95
138,95
5,27%
6,95
22:59:37
Air Products and Chemicals Inc. US0091581068 260,00
262,80
263,50
1,08%
2,80
22:59:59
Airbnb US0090661010 162,54
161,90
163,18
-0,39%
-0,64
19:15:59
Akamai Inc. US00971T1016 90,35
94,10
94,96
4,15%
3,75
22:51:24
Alaska Air Group Inc. US0116591092 36,45
36,92
37,14
1,29%
0,47
23:00:00
Albemarle Corp. US0126531013 115,05
115,80
115,55
0,65%
0,75
15:48:14
Alexandria Real Estate Equities Inc. US0152711091 45,06
45,32
45,60
0,58%
0,26
22:59:30
Align Technology Inc. US0162551016 136,55
135,75
136,70
-0,59%
-0,80
15:21:15
Allegion PLC IE00BFRT3W74 137,20
137,40
137,70
0,15%
0,20
22:57:55
Alliant Energy Corp. US0188021085 58,42
59,07
59,31
1,11%
0,65
15:57:07
Allstate Corp. US0200021014 221,00
224,40
227,60
1,54%
3,40
22:59:59
Alphabet A (ex Google) US02079K3059 297,15
293,90
294,00
-1,09%
-3,25
21:47:45
Alphabet C (ex Google) US02079K1079 294,30
290,70
291,20
-1,22%
-3,60
22:15:27
Altria Inc. US02209S1033 58,40
59,18
59,38
1,34%
0,78
22:42:15
Amazon US0231351067 223,05
222,65
223,55
-0,18%
-0,40
22:28:14
AMD (Advanced Micro Devices) Inc. US0079031078 412,60
412,40
412,85
-0,05%
-0,20
22:52:33
Ameren Corp. US0236081024 91,32
92,28
92,66
1,05%
0,96
22:59:32
American Electric Power Co. Inc. US0255371017 105,24
104,92
107,04
-0,30%
-0,32
22:59:59
American Express Co. US0258161092 288,40
289,10
289,40
0,24%
0,70
21:43:51
American International Group (AIG) Inc. US0268747849 65,28
65,92
66,18
0,98%
0,64
22:59:34
American Tower Corp. US03027X1000 153,50
154,70
150,95
0,78%
1,20
12:58:35
American Water Works Co Inc US0304201033 117,95
118,85
118,10
0,76%
0,90
18:52:08
Ameriprise Financial Inc US03076C1062 479,40
480,30
481,30
0,19%
0,90
22:59:32
Ametek Inc. US0311001004 209,50
210,20
210,60
0,33%
0,70
22:59:32
Amgen Inc. US0311621009 380,15
377,40
381,35
-0,72%
-2,75
15:41:56
Amphenol Corp. US0320951017 135,96
138,74
139,24
2,04%
2,78
18:32:25
Analog Devices Inc. US0326541051 319,25
322,30
320,00
0,96%
3,05
17:26:29
Aon PLC Registered Shs IE00BLP1HW54 303,60
302,00
302,60
-0,53%
-1,60
23:00:00
APA Corporation Registered Shs US03743Q1085 35,52
35,14
35,91
-1,07%
-0,38
22:59:59
Apple Inc. US0378331005 265,40
270,55
268,95
1,94%
5,15
21:16:48
Applied Materials Inc. US0382221051 409,80
410,75
415,25
0,23%
0,95
21:30:25
AppLovin Corp US03831W1080 265,65
264,00
267,05
-0,62%
-1,65
17:26:39
Archer Daniels Midland Co. (ADM) US0394831020 67,44
67,46
68,86
0,03%
0,02
09:33:47
Arista Networks Inc Registered Shs US0404132054 163,48
174,04
174,10
6,46%
10,56
21:38:02
Arthur J. Gallagher & Co. US3635761097 229,80
230,10
227,70
0,13%
0,30
16:51:46
Assurant IncShs US04621X1081 243,80
247,40
247,80
1,48%
3,60
22:59:59
AT&T Inc. (AT & T Inc.) US00206R1023 22,02
22,19
22,21
0,79%
0,18
23:00:00
Atmos Energy Corp. US0495601058 143,30
145,35
145,65
1,43%
2,05
23:00:00
Autodesk Inc. US0527691069 216,15
211,80
225,05
-2,01%
-4,35
10:43:18
Automatic Data Processing Inc. US0530151036 239,10
241,45
241,70
0,98%
2,35
18:46:04
AutoZone Inc. US0533321024 2 598,00
2 558,00
2 588,00
-1,54%
-40,00
18:22:48
Avery Dennison Corp. US0536111091 152,50
155,75
156,65
2,13%
3,25
18:01:10
Baker Hughes Inc. US05722G1004 52,60
53,10
53,32
0,95%
0,50
23:00:00
Ball Corp. US0584981064 53,82
54,84
54,98
1,90%
1,02
22:59:59
Bank of America Corp. US0605051046 53,40
53,56
53,51
0,30%
0,16
21:45:33
Bank of New York Mellon US0640581007 141,00
140,00
140,00
-0,71%
-1,00
16:00:56
Bath & Body Works US0708301041 15,13
14,72
16,28
-2,68%
-0,41
14:01:08
Baxter International Inc. US0718131099 22,45
22,39
22,81
-0,27%
-0,06
15:20:21
Becton, Dickinson & Co. (BD) US0758871091 160,95
162,95
163,40
1,24%
2,00
19:26:42
Berkshire Hathaway Inc. B US0846707026 432,00
433,35
433,75
0,31%
1,35
21:41:22
Best Buy Co. Inc. US0865161014 73,32
75,10
75,20
2,43%
1,78
19:11:50
Biogen Inc US09062X1037 190,22
189,52
189,90
-0,37%
-0,70
22:59:30
Bio-Techne Corp US09073M1045 61,50
62,00
62,26
0,81%
0,50
23:00:00
BlackRock Inc Registered Shs US09290D1019 1 008,00
1 007,00
1 008,50
-0,10%
-1,00
21:58:09
Blackstone US09260D1072 123,70
123,00
123,00
-0,57%
-0,70
17:04:37
Block (ex Square) US8522341036 70,25
71,70
71,55
2,06%
1,45
21:45:27
Boeing Co. US0970231058 181,18
181,22
182,40
0,02%
0,04
15:32:35
Booking Holdings US09857L1089 183,00
179,00
179,75
-2,19%
-4,00
18:11:15
Boston Properties Inc. US1011211018 60,50
60,20
60,46
-0,50%
-0,30
22:59:30
Boston Scientific Corp. US1011371077 42,74
41,53
41,56
-2,83%
-1,21
19:06:11
Bristol-Myers Squibb Co. US1101221083 58,21
58,00
58,00
-0,36%
-0,21
19:26:30
Broadcom US11135F1012 305,70
305,20
306,10
-0,16%
-0,50
21:59:26
Broadridge Financial Solutions IncShs US11133T1034 158,60
156,20
156,00
-1,51%
-2,40
09:19:18
Brown-Forman Corp. (B) US1156372096 24,31
24,15
24,29
-0,66%
-0,16
23:00:00
C.H. Robinson Worldwide Inc. US12541W2098 122,95
130,10
130,35
5,82%
7,15
23:00:00
Cadence Design Systems Inc. US1273871087 283,70
288,00
289,45
1,52%
4,30
15:40:41
Capital One Financial Corp. US14040H1059 187,00
186,20
186,60
-0,43%
-0,80
22:59:32
Cardinal Health Inc. US14149Y1082 204,70
204,40
204,80
-0,15%
-0,30
22:59:30
CarMax Inc. US1431301027 53,48
54,68
54,90
2,24%
1,20
22:59:59
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 49,94
50,94
50,70
2,00%
1,00
22:40:01
Carvana Co Registered Shs -A- US1468691027 64,73
63,46
63,59
-1,96%
-1,27
20:23:54
Casey's General Stores Inc US1475281036 712,80
694,40
695,80
-2,58%
-18,40
22:59:40
Caterpillar Inc. US1491231015 696,60
703,40
707,60
0,98%
6,80
18:49:24
CBOE Holdings Inc US12503M1080 265,80
268,60
270,60
1,05%
2,80
21:52:57
CBRE Group Inc. (A) US12504L1098 129,85
128,90
129,15
-0,73%
-0,95
22:57:55
CDW Corp (New) US12514G1085 121,60
121,25
121,50
-0,29%
-0,35
22:59:30
Cencora US03073E1055 280,70
280,30
280,90
-0,14%
-0,40
23:00:00
Centene Corp. US15135B1017 55,74
56,06
56,30
0,57%
0,32
22:59:59
CenterPoint Energy Inc. US15189T1079 33,24
33,90
34,10
1,99%
0,66
23:00:00
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 106,90
107,75
108,00
0,80%
0,85
22:59:30
Charles River Laboratories International Inc. US1598641074 255,70
253,00
253,50
-1,06%
-2,70
22:59:30
Charles Schwab US8085131055 96,96
93,84
94,22
-3,22%
-3,12
23:00:00
Charter Inc (A) (Charter Communications) US16119P1084 132,58
133,56
132,20
0,74%
0,98
09:13:32
Chevron Corp. US1667641005 171,50
172,10
172,14
0,35%
0,60
22:40:13
Chipotle Mexican Grill Inc. US1696561059 32,65
31,85
32,05
-2,45%
-0,80
23:00:00
Chubb Ltd CH0044328745 293,00
292,80
297,40
-0,07%
-0,20
23:00:00
Church & Dwight Co. Inc. US1713401024 87,34
88,02
88,44
0,78%
0,68
17:18:47
Cincinnati Financial Corp. US1720621010 146,70
147,80
148,10
0,75%
1,10
22:59:18
Cintas Corp. US1729081059 177,54
176,68
176,76
-0,48%
-0,86
21:32:47
Cisco Inc. US17275R1023 95,67
96,64
96,66
1,01%
0,97
22:43:40
Citigroup Inc. US1729674242 113,46
114,62
114,84
1,02%
1,16
12:20:35
Citizens Financial Group Inc US1746101054 59,84
60,36
60,62
0,87%
0,52
22:59:30
Clorox US1890541097 92,54
89,80
90,04
-2,96%
-2,74
17:21:10
CME Group Inc (A) US12572Q1058 238,30
239,40
241,30
0,46%
1,10
10:48:36
CMS Energy Corp. US1258961002 58,76
58,88
59,82
0,20%
0,12
22:59:59
Coca-Cola Co. US1912161007 78,62
77,38
77,54
-1,58%
-1,24
21:09:38
Cognizant Corp. US1924461023 54,11
53,17
53,39
-1,74%
-0,94
22:59:32
Coherent Corp. US19247G1076 243,70
256,80
256,40
5,38%
13,10
22:59:29
Coinbase US19260Q1076 159,08
154,68
156,34
-2,77%
-4,40
22:21:35
Colgate-Palmolive Co. US1941621039 78,48
78,94
79,16
0,59%
0,46
17:15:27
Comcast Corp. (Class A) US20030N1019 23,25
23,15
23,46
-0,41%
-0,10
19:25:48
Comfort Systems USA IncShs US1999081045 1 384,00
1 377,00
1 392,00
-0,51%
-7,00
16:59:03
ConAgra Foods Inc. US2058871029 14,23
13,80
13,88
-2,99%
-0,43
23:00:00
ConocoPhillips US20825C1045 113,60
113,02
113,06
-0,51%
-0,58
22:40:25
Consolidated Edison Inc. US2091151041 91,62
92,32
92,82
0,76%
0,70
22:59:59
Constellation Brands Inc (A) US21036P1084 115,50
115,00
115,50
-0,43%
-0,50
22:59:05
Copart Inc. US2172041061 28,47
27,96
28,13
-1,79%
-0,51
22:59:30
Corning Inc. US2193501051 126,40
130,94
132,98
3,59%
4,54
21:43:04
Corteva Inc Registered Shs When Issued US22052L1044 71,48
70,38
71,26
-1,54%
-1,10
09:05:50
CoStar Group Inc. US22160N1090 28,02
28,01
27,67
-0,04%
-0,01
11:23:40
Costco Wholesale Corp. US22160K1051 831,70
820,60
822,70
-1,33%
-11,10
23:00:00
CRH plc IE0001827041 82,60
83,10
83,44
0,61%
0,50
07:32:17
Crown Castle Corp US22822V1017 64,50
64,50
65,00
0,00%
0,00
23:00:01
CSX Corp. US1264081035 44,46
44,60
44,86
0,31%
0,14
15:58:21
Cummins Inc. US2310211063 491,80
492,80
499,90
0,20%
1,00
22:59:59
CVS Health Corp US1266501006 80,92
80,58
81,22
-0,42%
-0,34
16:01:05
D.R. Horton Inc. US23331A1097 129,25
129,00
128,20
-0,19%
-0,25
13:36:20
Danaher Corp. US2358511028 185,00
185,00
187,15
0,00%
0,00
21:52:08
Darden Restaurants Inc. US2371941053 188,60
189,45
189,85
0,45%
0,85
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 194,20
197,00
200,00
1,44%
2,80
18:46:27
DaVita Inc Registered Shs US23918K1088 152,50
154,70
155,00
1,44%
2,20
23:00:00
Deckers Outdoor Corp. US2435371073 76,16
76,66
77,60
0,66%
0,50
22:59:59
Deere & Co. (John Deere) US2441991054 557,80
548,60
545,00
-1,65%
-9,20
18:29:46
Dell Technologies US24703L2025 386,75
401,60
401,20
3,84%
14,85
21:30:43
Delta Air Lines Inc. US2473617023 71,31
71,41
71,69
0,14%
0,10
23:00:00
DENTSPLY SIRONA Inc US24906P1093 9,36
9,34
9,42
-0,21%
-0,02
22:59:30
Devon Energy Corp. US25179M1036 40,04
40,47
40,23
1,07%
0,43
16:54:25
DexCom Inc. US2521311074 77,80
75,80
76,40
-2,57%
-2,00
18:46:42
Diamondback Energy Inc US25278X1090 170,20
171,32
171,66
0,66%
1,12
22:59:30
Digital Realty Trust Inc. US2538681030 164,55
165,45
167,50
0,55%
0,90
23:00:00
Dollar General Corporation US2566771059 105,25
105,05
106,20
-0,19%
-0,20
22:59:59
Dollar Tree Inc US2567461080 113,48
113,12
114,14
-0,32%
-0,36
22:59:59
Dominion Energy Inc. US25746U1097 57,20
57,52
57,74
0,56%
0,32
23:00:00
Domino's Pizza Inc. US25754A2015 298,00
297,00
298,00
-0,34%
-1,00
23:00:00
DoorDash US25809K1051 199,72
202,55
203,55
1,42%
2,83
22:59:59
Dover Corp. US2600031080 172,00
173,95
174,25
1,13%
1,95
23:00:00
Dow Inc US2605571031 26,33
25,72
26,02
-2,32%
-0,61
22:42:36
DTE Energy Co. US2333311072 117,45
118,10
119,95
0,55%
0,65
22:59:59
Duke Energy Corp US26441C2044 104,15
104,40
104,65
0,24%
0,25
23:00:01
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,41
9,09
9,14
-3,45%
-0,33
16:42:27
Eastman Chemical Company US2774321002 61,56
62,20
62,74
1,04%
0,64
22:59:59
Eaton Corporation Public Limited Company IE00B8KQN827 351,70
358,10
362,50
1,82%
6,40
20:29:49
eBay Inc. US2786421030 89,65
90,83
90,18
1,32%
1,18
13:00:15
EchoStar Corp (A) US2787681061 74,09
73,21
73,90
-1,19%
-0,88
22:59:59
Ecolab Inc. US2788651006 248,10
249,10
249,60
0,40%
1,00
23:00:00
Edison International US2810201077 63,64
63,82
64,06
0,28%
0,18
23:00:00
Edwards Lifesciences Corp. US28176E1082 78,04
77,74
78,06
-0,38%
-0,30
23:00:00
Elevance Health Inc Registered Shs US0367521038 343,80
345,00
345,60
0,35%
1,20
23:00:01
Eli Lilly US5324571083 1 061,60
1 019,00
1 022,60
-4,01%
-42,60
21:51:51
EMCOR Group Inc. US29084Q1004 632,80
653,80
655,20
3,32%
21,00
23:00:00
Emerson Electric Co. US2910111044 132,60
135,70
136,00
2,34%
3,10
23:00:00
Entergy Corp. US29364G1031 90,82
91,84
92,20
1,12%
1,02
23:00:00
EOG Resources Inc. US26875P1012 127,60
124,35
124,65
-2,55%
-3,25
22:59:59
Equifax Inc. US2944291051 164,20
163,00
163,30
-0,73%
-1,20
23:00:00
Equinix Inc US29444U7000 918,60
925,60
927,40
0,76%
7,00
22:59:30
Equity Residential US29476L1070 58,18
57,18
57,52
-1,72%
-1,00
23:00:18
Erie Indemnity Co. US29530P1021 220,00
220,00
222,00
0,00%
0,00
22:59:50
Essex Property Trust US2971781057 248,80
246,60
247,20
-0,88%
-2,20
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 89,08
89,50
89,98
0,47%
0,42
15:53:04
Everest Reinsurance Group Ltd. BMG3223R1088 320,60
326,60
327,20
1,87%
6,00
23:00:01
Evergy Inc Registered Shs US30034W1062 69,00
70,50
71,00
2,17%
1,50
23:00:01
Eversource Energy US30040W1080 61,00
60,50
61,00
-0,82%
-0,50
23:00:01
Exelon Corp. US30161N1019 37,78
37,80
38,18
0,05%
0,02
22:59:59
Expand Energy US1651677353 80,89
82,70
83,04
2,24%
1,81
22:59:30
Expedia Inc. US30212P3038 292,00
289,55
286,50
-0,84%
-2,45
17:23:09
Expeditors International of Washington Inc. US3021301094 161,05
161,95
163,25
0,56%
0,90
22:59:59
Extra Space Storage Inc. US30225T1025 123,95
123,55
123,75
-0,32%
-0,40
23:00:01
F5 Networks Inc. US3156161024 327,50
337,20
343,30
2,96%
9,70
17:09:48
Fastenal Co. US3119001044 43,38
43,80
43,98
0,97%
0,42
22:59:30
FedEx Corp. US31428X1063 282,00
288,20
291,80
2,20%
6,20
22:59:59
Ferguson Enterprises Inc Registered Shs US31488V1070 197,45
201,00
204,50
1,80%
3,55
23:00:22
Fidelity National Information Services IncShs US31620M1062 34,68
34,83
35,02
0,43%
0,15
22:59:59
Fifth Third Bancorp US3167731005 46,90
47,18
47,40
0,60%
0,28
22:59:57
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,72
40,01
40,38
-1,74%
-0,71
22:59:59
Fiserv Inc. US3377381088 45,05
45,00
45,30
-0,11%
-0,05
23:00:01
Flex Ltd Registered Shs SG9999000020 92,94
93,93
97,77
1,07%
0,99
23:00:05
Ford Motor Co. US3453708600 11,93
11,99
11,94
0,50%
0,06
11:09:03
Fortinet Inc US34959E1091 131,06
135,30
139,62
3,24%
4,24
21:30:49
Fortive Corp When Issued US34959J1088 50,78
51,60
51,80
1,61%
0,82
22:59:32
Fortune Brands Home & Security Inc. US34964C1062 39,00
39,60
39,80
1,54%
0,60
22:58:14
Fox Corp (ex 21st Century Fox) US35137L1052 60,12
59,61
59,85
-0,85%
-0,51
22:59:32
Fox Corp B US35137L2043 53,50
52,50
53,00
-1,87%
-1,00
23:00:00
Franklin Resources Inc. US3546131018 29,76
29,78
29,96
0,07%
0,02
23:00:00
Freeport-McMoRan Inc US35671D8570 67,64
67,57
67,87
-0,10%
-0,07
22:15:32
Gap Inc. US3647601083 17,22
18,16
18,28
5,46%
0,94
22:59:59
Garmin Ltd. CH0114405324 246,80
247,80
248,30
0,41%
1,00
22:59:30
Gartner Inc. US3666511072 169,95
162,70
165,75
-4,27%
-7,25
12:14:33
GE Aerospace (ex General Electric) US3696043013 296,20
305,20
304,85
3,04%
9,00
16:14:32
GE HealthCare Technologies US36266G1076 63,36
63,35
63,90
-0,02%
-0,01
15:30:07
Generac Holdings Inc US3687361044 172,90
179,20
177,50
3,64%
6,30
20:01:50
General Dynamics Corp. US3695501086 321,90
326,60
328,60
1,46%
4,70
18:52:50
General Mills Inc. US3703341046 34,08
34,65
34,49
1,67%
0,57
19:00:57
General Motors US37045V1008 73,44
73,92
74,14
0,65%
0,48
22:59:59
Genuine Parts Co. US3724601055 118,05
119,60
119,80
1,31%
1,55
22:59:32
Gilead Sciences Inc. US3755581036 127,46
127,50
128,40
0,03%
0,04
16:53:09
Global Payments Inc. US37940X1028 80,20
79,60
80,00
-0,75%
-0,60
23:00:01
Globe Life Inc US37959E1029 147,40
150,50
150,80
2,10%
3,10
22:59:30
Goldman Sachs US38141G1040 907,20
895,00
895,00
-1,34%
-12,20
17:32:02
Grainger Inc., W.W. US3848021040 1 114,00
1 145,00
1 147,00
2,78%
31,00
22:59:32
Halliburton Co. US4062161017 29,10
28,77
29,51
-1,13%
-0,33
07:32:01
Hartford Financial Services Group Inc. US4165151048 118,25
120,20
120,45
1,65%
1,95
23:00:00
Hasbro Inc. US4180561072 82,70
82,46
82,80
-0,29%
-0,24
22:59:32
HCA Holdings Inc. US40412C1018 366,20
363,90
369,20
-0,63%
-2,30
22:59:59
Healthpeak Properties Inc Registered Shs US42250P1030 18,58
18,62
18,70
0,22%
0,04
20:03:13
Henry Schein Inc. US8064071025 76,50
77,00
77,50
0,65%
0,50
23:00:00
Hershey Co US4278661081 160,15
158,90
159,20
-0,78%
-1,25
22:59:32
Hewlett Packard Enterprise Co. US42824C1099 46,12
47,33
47,67
2,62%
1,21
22:17:32
Hilton Worldwide Holdings Inc US43300A2033 281,80
284,90
287,40
1,10%
3,10
21:46:27
Home Depot US4370761029 289,60
288,60
288,15
-0,35%
-1,00
08:44:11
Honeywell Aerospace US43849R1059 138,48
140,34
142,18
1,34%
1,86
22:59:59
Honeywell Technologies US4385162056 185,36
188,36
190,30
1,62%
3,00
22:59:59
Hormel Foods Corp. US4404521001 20,38
20,14
20,28
-1,18%
-0,24
22:59:59
Host Hotels & Resorts Inc. US44107P1049 19,64
19,31
19,43
-1,68%
-0,33
23:00:00
Howmet Aerospace US4432011082 226,70
230,50
232,10
1,68%
3,80
20:48:40
HP Inc (ex Hewlett-Packard) US40434L1052 25,05
24,52
24,30
-2,12%
-0,53
22:39:34
Humana Inc. US4448591028 332,00
334,00
336,00
0,60%
2,00
23:00:00
Huntington Bancshares Inc. US4461501045 14,50
14,51
14,67
0,10%
0,01
22:59:59
Huntington Ingalls Industries Inc. US4464131063 250,40
254,10
254,60
1,48%
3,70
22:59:30
IBM Corp. (International Business Machines) US4592001014 199,40
198,06
199,12
-0,67%
-1,34
22:26:01
IDEX Corp. US45167R1041 197,00
201,40
201,80
2,23%
4,40
22:57:55
IDEXX Laboratories US45168D1046 470,60
474,50
475,40
0,83%
3,90
22:59:30
Illinois Tool Works Inc. US4523081093 241,00
244,80
245,30
1,58%
3,80
22:59:32
Illumina Inc. US4523271090 194,44
194,54
193,14
0,05%
0,10
15:37:57
Incyte Corp. US45337C1027 111,00
110,45
110,05
-0,50%
-0,55
16:00:22
Ingersoll Rand Inc Registered Shs US45687V1061 67,20
68,82
69,08
2,41%
1,62
23:00:00
Intel Corp. US4581401001 75,06
76,02
76,30
1,28%
0,96
22:52:58
Interactive Brokers Group Inc US45841N1072 84,12
83,12
83,28
-1,19%
-1,00
17:21:25
IntercontinentalExchange Group Inc US45866F1049 138,45
138,80
139,10
0,25%
0,35
22:59:32
International Flavors & Fragrances Inc. US4595061015 74,50
74,88
74,92
0,51%
0,38
22:41:33
International Paper Co. US4601461035 35,00
35,40
35,60
1,14%
0,40
23:00:28
Intuit Inc. US4612021034 277,40
299,25
299,35
7,88%
21,85
15:44:04
Intuitive Surgical Inc US46120E6023 317,70
317,90
319,50
0,06%
0,20
21:17:45
Invesco Ltd BMG491BT1088 28,06
28,38
28,39
1,14%
0,32
22:13:31
Invitation Homes Inc Registered Shs US46187W1071 25,80
25,60
25,80
-0,78%
-0,20
23:00:09
IPG Photonics CorpShs US44980X1090 61,32
63,56
63,80
3,65%
2,24
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 222,30
224,20
224,60
0,85%
1,90
22:59:30
Iron Mountain Inc US46284V1017 103,45
103,95
104,15
0,48%
0,50
23:00:00
J. M. Smucker Co. US8326964058 107,35
112,20
112,45
4,52%
4,85
22:59:32
J.B. Hunt Transportation Services Inc. US4456581077 224,30
226,00
226,50
0,76%
1,70
22:59:30
Jack Henry & Associates Inc. (JHA) US4262811015 148,55
147,80
148,10
-0,50%
-0,75
22:59:30
Johnson & Johnson US4781601046 234,65
232,45
232,10
-0,94%
-2,20
18:21:56
Johnson Controls International PLC IE00BY7QL619 121,30
123,80
124,00
2,06%
2,50
22:41:46
JPMorgan Chase & Co. US46625H1005 305,95
306,90
306,80
0,31%
0,95
21:47:46
KeyCorp US4932671088 18,62
18,85
18,96
1,24%
0,23
23:00:00
Keysight Technologies Inc US49338L1035 271,15
275,95
276,50
1,77%
4,80
22:59:48
Kimberly-Clark Corp. US4943681035 94,95
95,00
95,29
0,05%
0,05
18:07:29
Kimco Realty Corp. US49446R1095 20,60
20,40
20,60
-0,97%
-0,20
22:58:38
Kinder Morgan Inc (P) US49456B1017 26,58
26,51
27,51
-0,26%
-0,07
09:54:02
KLA US4824801009 156,68
157,58
159,16
0,57%
0,90
21:29:52
Kraft Heinz Company US5007541064 21,64
21,30
21,32
-1,57%
-0,34
21:31:00
Kroger US5010441013 50,84
50,14
50,34
-1,38%
-0,70
23:00:00
L3Harris Technologies US5024311095 225,60
221,90
226,30
-1,64%
-3,70
13:54:16
Lam Research Corp. US5128073062 267,95
268,40
271,40
0,17%
0,45
17:35:16
Las Vegas Sands Corp. US5178341070 40,35
39,52
39,95
-2,06%
-0,83
22:59:59
Leggett & Platt Inc. US5246601075 7,95
7,82
7,90
-1,56%
-0,12
22:13:32
Leidos Holdings Inc US5253271028 116,15
118,20
118,05
1,76%
2,05
22:45:33
Lennar Corp. US5260571048 75,00
74,94
75,24
-0,08%
-0,06
23:00:00
Linde plc IE000S9YS762 416,20
422,40
418,80
1,49%
6,20
22:41:54
Live Nation Entertainment IncShs US5380341090 159,10
157,60
157,90
-0,94%
-1,50
23:00:01
Lockheed Martin Corp. US5398301094 477,00
486,10
484,40
1,91%
9,10
16:07:31
Loews Corp. US5404241086 94,72
95,04
95,42
0,34%
0,32
22:57:54
Lowe's Companies Inc. US5486611073 184,15
181,25
181,60
-1,57%
-2,90
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 4,90
5,22
5,23
6,53%
0,32
21:48:31
Lumentum Holdings Inc US55024U1097 758,80
806,60
812,70
6,30%
47,80
22:24:14
Lyondellbasell Industries N.V. NL0009434992 53,36
53,38
53,58
0,04%
0,02
23:00:00
M&T Bank Corp. US55261F1049 205,70
207,10
207,50
0,68%
1,40
22:59:32
Marathon Petroleum Corporation US56585A1025 302,30
304,60
312,30
0,76%
2,30
16:01:32
Marriott Inc. US5719032022 307,40
308,80
309,45
0,46%
1,40
23:00:01
Marsh & McLennan Cos. Inc. US5717481023 165,50
165,70
166,00
0,12%
0,20
22:59:32
Martin Marietta Materials Inc. US5732841060 455,00
456,20
457,20
0,26%
1,20
22:59:30
Marvell Technology US5738741041 206,35
214,75
215,65
4,07%
8,40
22:53:11
Masco Corp. US5745991068 62,00
63,00
63,50
1,61%
1,00
23:00:00
MasterCard Inc. US57636Q1040 513,40
512,80
514,20
-0,12%
-0,60
18:33:17
McCormick & Co. Inc. US5797802064 47,60
46,43
47,47
-2,46%
-1,17
22:59:59
McDonald's Corp. US5801351017 229,90
228,60
229,60
-0,57%
-1,30
19:55:48
McKesson Corp. US58155Q1031 772,80
768,60
770,20
-0,54%
-4,20
22:59:30
Medtronic PLC IE00BTN1Y115 78,38
78,68
79,00
0,38%
0,30
23:00:00
Merck Co. US58933Y1055 134,30
131,64
131,78
-1,98%
-2,66
20:27:02
Meta Platforms (ex Facebook) US30303M1027 488,70
493,75
494,50
1,03%
5,05
22:46:48
MetLife Inc. US59156R1086 81,96
82,66
83,00
0,85%
0,70
22:59:32
Mettler-Toledo International Inc. US5926881054 1 204,00
1 199,00
1 201,00
-0,42%
-5,00
22:59:32
MGM Resorts International US5529531015 37,03
37,15
37,59
0,32%
0,12
22:59:59
Microchip Technology Inc. US5950171042 62,90
63,07
63,33
0,27%
0,17
23:00:00
Micron Technology Inc. US5951121038 800,90
818,20
817,60
2,16%
17,30
22:56:52
Microsoft Corp. US5949181045 421,40
427,30
427,50
1,40%
5,90
22:58:52
Mid-America Apartment Communities IncShs US59522J1034 112,95
112,75
112,95
-0,18%
-0,20
22:59:30
Moderna Inc US60770K1079 135,36
127,88
127,86
-5,53%
-7,48
21:48:25
Molson Coors Brewing Company (MCBC) US60871R2094 36,10
36,02
36,18
-0,22%
-0,08
22:59:59
Mondelez US6092071058 53,89
53,99
54,64
0,19%
0,10
22:59:59
Monolithic Power Systems Inc. US6098391054 1 115,50
1 122,00
1 128,00
0,58%
6,50
22:59:59
Monster Beverage Corp US61174X1090 41,50
41,36
41,16
-0,34%
-0,14
18:33:50
Moody's Corp. US6153691059 439,00
444,00
445,00
1,14%
5,00
23:00:00
Morgan Stanley US6174464486 184,95
183,40
183,75
-0,84%
-1,55
23:00:00
Motorola Solutions Inc. US6200763075 417,00
419,50
425,30
0,60%
2,50
18:33:57
MSCI US55354G1004 483,50
480,30
489,50
-0,66%
-3,20
22:59:59
Nasdaq Inc US6311031081 84,70
84,50
85,70
-0,24%
-0,20
23:00:00
NetApp Inc. US64110D1046 159,82
166,18
166,52
3,98%
6,36
22:59:32
Netflix Inc. US64110L1061 70,00
70,02
70,09
0,03%
0,02
18:08:55
Newmont Corporation US6516391066 117,06
113,44
114,32
-3,09%
-3,62
19:44:39
News Corp (B) US65249B2088 30,00
30,20
30,40
0,67%
0,20
23:00:30
News Corp LLC US65249B1098 26,40
26,40
26,60
0,00%
0,00
22:59:34
NextEra Energy Inc US65339F1012 71,76
72,61
72,53
1,18%
0,85
16:31:26
Nike Inc. US6541061031 33,85
33,18
33,26
-1,99%
-0,68
22:44:00
Nisource Inc. US65473P1057 34,72
34,97
35,62
0,72%
0,25
22:59:59
Norfolk Southern Corp. US6558441084 301,90
301,70
304,90
-0,07%
-0,20
22:59:59
Northern Trust Corp. US6658591044 159,85
160,90
161,20
0,66%
1,05
22:59:30
Northrop Grumman Corp. US6668071029 472,60
470,90
471,90
-0,36%
-1,70
23:00:00
NortonLifeLock US6687711084 25,03
25,37
25,52
1,36%
0,34
22:59:32
Norwegian Cruise Line Ltd BMG667211046 15,09
14,73
14,74
-2,37%
-0,36
17:22:21
NOV Inc Registered Shs US62955J1034 16,90
17,30
17,40
2,37%
0,40
22:57:37
NRG Energy Inc. US6293775085 97,84
99,48
100,50
1,68%
1,64
22:59:32
Nucor Corp. US6703461052 211,90
216,70
219,20
2,27%
4,80
22:59:30
NVIDIA Corp. US67066G1040 182,98
179,56
180,90
-1,87%
-3,42
22:57:58
NVR Inc. US62944T1051 5 505,00
5 455,00
5 465,00
-0,91%
-50,00
22:57:54
NXP Semiconductors N.V. NL0009538784 192,12
191,00
195,24
-0,58%
-1,12
11:12:35
O Reilly Automotive Inc US67103H1077 77,63
76,75
78,44
-1,13%
-0,88
22:59:59
Occidental Petroleum Corp. US6745991058 49,95
50,20
50,49
0,50%
0,25
17:09:45
Old Dominion Freight Line Inc. US6795801009 170,14
170,96
171,32
0,48%
0,82
22:59:30
Omnicom Group Inc. US6819191064 75,60
74,98
76,04
-0,82%
-0,62
22:59:59
ONEOK Inc (New) US6826801036 79,54
80,94
81,60
1,76%
1,40
19:26:52
Oracle Corp. US68389X1054 123,98
128,92
129,56
3,98%
4,94
22:51:42
Organon & Company US68622V1061 11,70
11,75
11,82
0,38%
0,05
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,08
61,72
62,54
1,05%
0,64
22:59:59
Paccar Inc. US6937181088 111,22
110,78
111,02
-0,40%
-0,44
22:59:32
Packaging Corp. of America US6951561090 211,00
211,50
211,90
0,24%
0,50
22:57:56
Palantir US69608A1088 147,88
152,76
153,16
3,30%
4,88
22:42:47
Palo Alto Networks Inc US6974351057 289,60
306,00
307,20
5,66%
16,40
22:48:53
Parker Hannifin Corp. US7010941042 869,60
894,00
893,00
2,81%
24,40
18:22:24
Paychex Inc. US7043261079 106,52
107,16
107,38
0,60%
0,64
23:00:00
PayPal Inc US70450Y1038 53,30
53,06
53,12
-0,45%
-0,24
21:58:09
Pentair PLC IE00BLS09M33 54,58
54,38
54,58
-0,37%
-0,20
23:00:00
PepsiCo Inc. US7134481081 121,94
121,86
122,18
-0,07%
-0,08
16:25:13
PerkinElmer Inc. US7140461093 106,75
108,30
108,55
1,45%
1,55
22:57:54
Perrigo Company PLC IE00BGH1M568 12,30
12,51
12,67
1,75%
0,22
22:59:59
Pfizer Inc. US7170811035 24,29
24,34
24,35
0,21%
0,05
22:43:38
Philip Morris Inc. US7181721090 163,98
165,20
166,70
0,74%
1,22
22:46:10
Phillips 66 US7185461040 202,50
206,70
210,90
2,07%
4,20
22:59:59
Pinnacle West Capital Corp. US7234841010 83,50
84,52
84,86
1,22%
1,02
22:59:32
PNC Financial Services Group Inc. US6934751057 208,00
208,00
210,00
0,00%
0,00
23:00:00
PPG Industries Inc. US6935061076 97,14
98,00
98,38
0,89%
0,86
22:59:32
PPL Corp. US69351T1060 29,95
29,87
30,33
-0,27%
-0,08
22:59:59
Principal Financial Group Inc. US74251V1026 95,00
95,50
96,00
0,53%
0,50
23:00:00
Procter & Gamble Co. US7427181091 124,32
124,36
124,86
0,03%
0,04
16:35:25
Progressive Corp. US7433151039 188,95
190,75
191,15
0,95%
1,80
22:59:30
Prologis Inc. US74340W1036 121,45
121,85
122,50
0,33%
0,40
22:59:59
Prudential Financial Inc. US7443201022 102,45
103,35
103,55
0,88%
0,90
23:00:00
PTC Inc US69370C1009 129,00
131,00
132,00
1,55%
2,00
23:00:00
Public Service Enterprise Group Inc. US7445731067 62,94
63,40
63,58
0,73%
0,46
11:45:04
Public Storage US74460D1090 276,10
273,80
274,30
-0,83%
-2,30
23:00:00
PulteGroup Inc US7458671010 112,00
111,45
111,70
-0,49%
-0,55
22:59:30
Qorvo Inc US74736K1016 80,65
81,48
81,80
1,03%
0,83
23:00:30
QUALCOMM Inc. US7475251036 136,70
139,76
140,98
2,24%
3,06
22:46:56
Quanta Services Inc. US74762E1029 539,20
528,80
529,80
-1,93%
-10,40
23:00:00
Quest Diagnostics Inc. US74834L1008 209,20
210,00
210,50
0,38%
0,80
22:57:38
Ralph Lauren Corp (A) US7512121010 311,80
305,10
311,90
-2,15%
-6,70
22:59:59
Raymond James Financial Inc. US7547301090 149,50
147,95
151,80
-1,04%
-1,55
09:30:02
Raytheon Technologies Corp US75513E1010 179,10
181,50
182,30
1,34%
2,40
15:35:22
Realty Income Corp. US7561091049 53,95
53,55
53,65
-0,74%
-0,40
20:06:43
Reddit US75734B1008 136,00
133,00
134,00
-2,21%
-3,00
22:19:58
Regency Centers Corp. US7588491032 65,50
65,50
66,00
0,00%
0,00
23:00:00
Regeneron Pharmaceuticals Inc. US75886F1075 713,90
705,80
699,90
-1,13%
-8,10
16:07:45
Regions Financial Corp. US7591EP1005 26,16
26,15
26,55
-0,04%
-0,01
22:59:59
Republic Services Inc. US7607591002 189,05
191,20
190,85
1,14%
2,15
16:14:16
ResMed Inc. US7611521078 202,40
202,10
202,50
-0,15%
-0,30
22:59:30
Robert Half US7703231032 38,18
38,11
38,34
-0,18%
-0,07
22:59:30
Robinhood US7707001027 96,10
94,02
93,33
-2,16%
-2,08
20:31:35
Rockwell Automation Inc. US7739031091 370,40
370,00
372,90
-0,11%
-0,40
22:59:59
Rollins IncShs US7757111049 31,31
32,01
31,46
2,24%
0,70
17:49:05
Roper Technolgies Inc. US7766961061 353,60
354,40
358,20
0,23%
0,80
22:59:59
Ross Stores Inc. US7782961038 207,70
206,10
202,95
-0,77%
-1,60
10:48:57
Royal Caribbean Cruises Ltd. LR0008862868 250,00
248,60
248,90
-0,56%
-1,40
23:00:00
S&P Global Inc US78409V1044 370,80
371,80
374,60
0,27%
1,00
17:30:51
Salesforce US79466L3024 177,14
200,10
199,42
12,96%
22,96
22:57:35
Sandisk Corp US80004C2008 1 270,00
1 320,00
1 330,00
3,94%
50,00
22:54:45
SBA Communications REIT (A) US78410G1040 160,00
159,00
160,00
-0,63%
-1,00
22:57:31
Schlumberger N.V. (Ltd.) AN8068571086 45,59
45,94
45,83
0,78%
0,36
18:24:35
Seagate Technology IE00BKVD2N49 706,00
728,00
736,00
3,12%
22,00
21:36:52
Sempra US8168511090 71,82
72,70
72,98
1,23%
0,88
23:00:00
ServiceNow Inc US81762P1021 106,55
112,15
112,40
5,26%
5,60
22:45:10
Sherwin-Williams Co. US8243481061 299,90
300,00
298,60
0,03%
0,10
16:40:33
Simon Property Group Inc. US8288061091 188,45
184,25
187,45
-2,23%
-4,20
22:01:19
Skyworks Solutions Inc. US83088M1027 56,16
57,06
57,28
1,60%
0,90
22:59:30
Snap-On Inc. US8330341012 337,60
340,80
341,40
0,95%
3,20
22:59:32
Southern Co. US8425871071 77,28
76,94
77,58
-0,44%
-0,34
22:59:59
Southwest Airlines Co. US8447411088 35,36
34,98
35,19
-1,07%
-0,38
23:00:00
Stanley Black & Decker Inc US8545021011 84,16
85,04
85,72
1,05%
0,88
19:05:41
Starbucks Corp. US8552441094 90,69
92,78
93,10
2,30%
2,09
23:00:00
State Street Corp. US8574771031 165,85
166,00
166,30
0,09%
0,15
22:59:49
STERIS PLC Registered Shs IE00BFY8C754 202,40
203,00
203,40
0,30%
0,60
22:59:30
Stryker Corp. US8636671013 283,50
282,80
283,30
-0,25%
-0,70
23:00:00
Super Micro Computer Inc US86800U3023 32,56
31,74
32,38
-2,52%
-0,82
22:01:15
Synchrony Financial US87165B1035 69,04
68,12
68,38
-1,33%
-0,92
23:00:00
Synopsys Inc. US8716071076 344,00
343,00
343,50
-0,29%
-1,00
22:52:25
Sysco Corp. US8718291078 71,34
71,58
71,78
0,34%
0,24
22:59:59
T. Rowe Price Group Inc. US74144T1088 96,49
96,39
96,77
-0,10%
-0,10
22:59:32
Take Two US8740541094 199,70
203,40
202,20
1,85%
3,70
17:05:54
Tapestry US8760301072 111,40
111,65
111,90
0,22%
0,25
21:39:42
Target Corp. US87612E1064 139,00
140,40
140,60
1,01%
1,40
23:00:00
TE Connectivity Ltd. IE000IVNQZ81 171,00
174,00
175,00
1,75%
3,00
23:00:00
Teledyne Technologies Inc. US8793601050 536,50
543,00
544,00
1,21%
6,50
23:00:00
Teradyne Inc. US8807701029 319,10
315,80
313,65
-1,03%
-3,30
15:28:04
Tesla US88160R1014 300,45
297,00
297,80
-1,15%
-3,45
21:56:13
Texas Instruments Inc. (TI) US8825081040 222,05
225,55
226,80
1,58%
3,50
17:39:06
Texas Pacific Land Corp Registered Shs US88262P1021 319,00
316,20
316,80
-0,88%
-2,80
23:00:00
Textron Inc. US8832031012 70,00
71,52
71,80
2,17%
1,52
23:00:00
The Cigna Group Registered Shs US1255231003 238,10
241,50
242,00
1,43%
3,40
23:00:00
The Mosaic Co US61945C1036 20,57
20,90
20,96
1,60%
0,33
17:32:04
The Trade Desk Inc (A) US88339J1051 11,28
11,20
11,23
-0,71%
-0,08
17:35:28
Thermo Fisher Scientific Inc US8835561023 540,00
543,20
543,40
0,59%
3,20
17:28:22
TJX Cos. Inc. US8725401090 119,50
117,50
118,00
-1,67%
-2,00
17:54:10
T-Mobile US US8725901040 156,46
153,50
155,54
-1,89%
-2,96
23:00:00
Tractor Supply Co. US8923561067 30,91
30,18
30,13
-2,38%
-0,74
19:10:04
Trane Technologies PLC IE00BK9ZQ967 389,40
398,20
397,90
2,26%
8,80
22:44:14
TransDigm Group IncShs US8936411003 1 024,00
1 033,00
1 038,00
0,88%
9,00
22:59:59
Travelers Inc (Travelers Companies) US89417E1091 314,40
318,00
319,10
1,15%
3,60
22:59:59
Trimble Navigation US8962391004 50,80
51,10
51,32
0,59%
0,30
22:59:30
Truist Financial Corporation US89832Q1094 42,98
43,37
43,63
0,91%
0,39
23:00:00
Tyler Technologies Inc. US9022521051 301,00
303,80
304,40
0,93%
2,80
23:00:00
Tyson Foods Inc. US9024941034 48,97
49,00
48,70
0,06%
0,03
20:26:52
U.S. Bancorp US9029733048 54,02
53,76
53,96
-0,48%
-0,26
22:59:59
Uber US90353T1007 68,91
68,19
67,38
-1,04%
-0,72
20:32:40
UDR Inc US9026531049 32,59
32,45
32,65
-0,43%
-0,14
22:59:04
Ulta Beauty Inc Registered Shs US90384S3031 457,70
465,70
466,60
1,75%
8,00
22:59:30
Under Armour Inc When Issued US9043112062 4,26
4,31
4,35
1,13%
0,05
23:00:00
Under Armour Inc. US9043111072 4,42
4,47
4,44
1,13%
0,05
16:01:58
Union Pacific Corp. US9078181081 266,20
268,20
266,80
0,75%
2,00
21:48:46
United Airlines Holdings Inc Registered Shs US9100471096 99,00
98,80
100,00
-0,20%
-0,20
23:00:00
United Parcel Service Inc. (UPS) US9113121068 90,10
90,82
90,74
0,80%
0,72
16:05:15
United Rentals Inc. US9113631090 900,00
907,00
908,80
0,78%
7,00
23:00:00
UnitedHealth Inc. US91324P1021 341,20
345,60
344,60
1,29%
4,40
19:54:20
Universal Health Services Inc. US9139031002 149,00
153,00
154,00
2,68%
4,00
22:58:40
Unum Group US91529Y1064 76,66
78,38
78,68
2,24%
1,72
23:00:00
V.F. Corp. US9182041080 11,89
11,88
12,00
-0,04%
-0,01
22:59:59
Valero Energy Corp. US91913Y1001 296,00
299,90
299,90
1,32%
3,90
19:10:20
Ventas Inc. US92276F1003 80,20
78,98
80,32
-1,52%
-1,22
22:59:59
VeriSign Inc. US92343E1029 251,40
251,20
251,70
-0,08%
-0,20
22:57:30
Verisk Analytics Inc (A) US92345Y1064 161,00
161,00
162,00
0,00%
0,00
22:57:34
Verizon Inc. US92343V1044 43,06
43,38
43,20
0,74%
0,32
16:46:58
Vertex Pharmaceuticals Inc. US92532F1003 473,55
469,05
475,50
-0,95%
-4,50
22:59:59
Vertiv Holdings US92537N1081 221,75
224,55
228,45
1,26%
2,80
17:32:57
Viatris Inc Registered Shs US92556V1061 14,19
14,42
14,50
1,64%
0,23
20:00:01
Visa Inc. US92826C8394 328,65
329,30
329,80
0,20%
0,65
21:51:06
Vulcan Materials Co. US9291601097 232,60
234,70
235,10
0,90%
2,10
22:59:30
W. R. Berkley Corp. US0844231029 59,08
58,84
59,06
-0,41%
-0,24
23:00:00
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 257,90
257,70
258,20
-0,08%
-0,20
22:57:56
Walmart US9311421039 90,68
89,66
89,72
-1,12%
-1,02
17:00:14
Walt Disney US2546871060 95,45
94,22
94,22
-1,29%
-1,23
20:30:34
Waste Management Inc. US94106L1098 190,00
190,65
190,45
0,34%
0,65
16:00:43
Waters Corp. US9418481035 354,60
355,00
355,80
0,11%
0,40
22:59:30
WEC Energy Group Inc US92939U1060 91,00
92,00
92,50
1,10%
1,00
22:57:56
Wells Fargo & Co. US9497461015 71,87
72,94
73,20
1,49%
1,07
22:59:59
Welltower Inc US95040Q1040 207,40
207,80
207,50
0,19%
0,40
14:41:23
West Pharmaceutical Services Inc. US9553061055 306,90
300,00
300,60
-2,25%
-6,90
22:59:30
Western Digital Corp. US9581021055 381,25
409,75
409,55
7,48%
28,50
22:57:19
Western Union Company US9598021098 6,27
6,23
6,28
-0,64%
-0,04
23:00:00
Weyerhaeuser Co. US9621661043 20,87
20,69
20,81
-0,86%
-0,18
23:00:00
Williams Companies Inc. US9694571004 60,76
63,72
63,98
4,87%
2,96
22:59:30
Williams-Sonoma Inc. US9699041011 202,30
204,00
204,40
0,84%
1,70
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 300,20
294,20
294,70
-2,00%
-6,00
22:59:30
Wynn Resorts Ltd. US9831341071 84,16
83,40
83,74
-0,90%
-0,76
23:00:00
Xcel Energy Inc. US98389B1008 65,50
66,00
67,00
0,76%
0,50
23:00:00
Xylem Inc. US98419M1009 98,91
97,56
97,43
-1,36%
-1,35
21:49:51
YUM! Brands Inc. US9884981013 133,70
133,20
132,65
-0,37%
-0,50
21:53:33
Zebra Technologies Corp. US9892071054 309,00
304,00
314,00
-1,62%
-5,00
13:38:30
Zimmer Biomet US98956P1021 85,68
86,82
87,18
1,33%
1,14
22:59:32
Zoetis Inc (A) US98978V1035 65,50
66,64
66,98
1,74%
1,14
18:01:47

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