S&P 500

7 764,64
-0,06
0,00 %
<
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)

7 764,64
Punkte
Kurszeit
22.09.2026
 Vortag*
+/-
-0,06
 %
0,00 %

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 143,95
147,40
147,10
2,40%
3,45
21:43:28
A.O. Smith Corp. US8318652091 49,47
50,52
50,94
2,12%
1,05
23:00:00
Abbott Laboratories US0028241000 89,50
90,62
91,04
1,25%
1,12
10:26:38
AbbVie Inc US00287Y1091 230,80
232,80
232,60
0,87%
2,00
18:20:58
Accenture plc IE00B4BNMY34 163,15
161,60
160,80
-0,95%
-1,55
21:52:24
Adobe Inc. US00724F1012 214,35
209,05
208,90
-2,47%
-5,30
19:55:22
Advance Auto Parts Inc. US00751Y1064 35,72
37,11
37,41
3,89%
1,39
23:00:01
AES Corp. US00130H1059 12,90
12,91
12,99
0,08%
0,01
23:00:01
Aflac Inc US0010551028 100,25
100,20
100,60
-0,05%
-0,05
23:00:01
Agilent Technologies Inc. US00846U1016 140,50
143,50
146,40
2,14%
3,00
16:12:19
Air Products and Chemicals Inc. US0091581068 247,70
245,90
252,50
-0,73%
-1,80
15:11:32
Airbnb US0090661010 145,12
141,80
141,98
-2,29%
-3,32
19:39:13
Akamai Inc. US00971T1016 98,28
101,64
103,58
3,42%
3,36
19:59:21
Alaska Air Group Inc. US0116591092 36,23
36,54
36,84
0,86%
0,31
23:00:01
Albemarle Corp. US0126531013 98,50
98,38
102,85
-0,12%
-0,12
13:17:06
Alexandria Real Estate Equities Inc. US0152711091 46,34
47,02
47,40
1,47%
0,68
23:00:01
Align Technology Inc. US0162551016 127,85
130,15
134,25
1,80%
2,30
15:32:39
Allegion PLC IE00BFRT3W74 131,75
134,20
134,75
1,86%
2,45
22:59:30
Alliant Energy Corp. US0188021085 56,56
56,25
56,59
-0,55%
-0,31
22:59:26
Allstate Corp. US0200021014 211,40
197,10
201,10
-6,76%
-14,30
22:01:03
Alphabet A (ex Google) US02079K3059 310,30
307,20
307,45
-1,00%
-3,10
21:54:07
Alphabet C (ex Google) US02079K1079 306,80
304,40
303,95
-0,78%
-2,40
21:21:33
Altria Inc. US02209S1033 59,88
60,18
60,14
0,50%
0,30
21:48:29
Amazon US0231351067 226,05
222,50
222,90
-1,57%
-3,55
22:58:21
AMD (Advanced Micro Devices) Inc. US0079031078 536,90
542,80
542,90
1,10%
5,90
22:18:30
Ameren Corp. US0236081024 88,32
88,50
89,02
0,20%
0,18
23:00:01
American Electric Power Co. Inc. US0255371017 105,72
104,12
105,48
-1,51%
-1,60
11:19:30
American Express Co. US0258161092 273,70
267,90
267,30
-2,12%
-5,80
21:43:54
American International Group (AIG) Inc. US0268747849 65,48
65,54
65,80
0,09%
0,06
22:59:34
American Tower Corp. US03027X1000 151,55
152,75
153,40
0,79%
1,20
22:59:30
American Water Works Co Inc US0304201033 118,20
116,40
117,25
-1,52%
-1,80
08:54:30
Ameriprise Financial Inc US03076C1062 466,40
446,70
448,50
-4,22%
-19,70
22:59:34
Ametek Inc. US0311001004 211,20
213,10
214,80
0,90%
1,90
17:09:18
Amgen Inc. US0311621009 343,45
357,70
358,50
4,15%
14,25
21:44:08
Amphenol Corp. US0320951017 70,37
71,77
72,71
1,99%
1,40
20:18:32
Analog Devices Inc. US0326541051 332,00
333,55
339,90
0,47%
1,55
09:05:01
Aon PLC Registered Shs IE00BLP1HW54 254,20
250,20
251,20
-1,57%
-4,00
23:00:01
APA Corporation Registered Shs US03743Q1085 38,24
37,30
37,71
-2,46%
-0,94
20:20:05
Apple Inc. US0378331005 295,10
296,55
297,15
0,49%
1,45
22:56:40
Applied Materials Inc. US0382221051 407,40
412,20
413,05
1,18%
4,80
21:57:51
AppLovin Corp US03831W1080 286,80
286,05
287,40
-0,26%
-0,75
16:33:55
Archer Daniels Midland Co. (ADM) US0394831020 72,32
72,82
72,14
0,69%
0,50
19:32:37
Arista Networks Inc Registered Shs US0404132054 178,74
179,78
179,24
0,58%
1,04
17:08:44
Arthur J. Gallagher & Co. US3635761097 206,00
201,70
201,70
-2,09%
-4,30
21:03:54
Assurant IncShs US04621X1081 241,40
240,60
237,20
-0,33%
-0,80
15:34:59
AT&T Inc. (AT & T Inc.) US00206R1023 22,23
21,91
22,00
-1,44%
-0,32
23:00:01
Atmos Energy Corp. US0495601058 138,05
138,00
137,85
-0,04%
-0,05
14:35:13
Autodesk Inc. US0527691069 188,52
193,98
193,08
2,90%
5,46
12:15:08
Automatic Data Processing Inc. US0530151036 235,20
235,05
236,00
-0,06%
-0,15
22:58:18
AutoZone Inc. US0533321024 2 504,00
2 562,00
2 534,00
2,32%
58,00
21:35:30
Avery Dennison Corp. US0536111091 148,20
149,95
150,55
1,18%
1,75
23:00:01
Baker Hughes Inc. US05722G1004 50,08
49,70
50,30
-0,77%
-0,39
22:59:07
Ball Corp. US0584981064 51,94
52,24
52,54
0,58%
0,30
23:00:01
Bank of America Corp. US0605051046 50,57
49,18
49,27
-2,76%
-1,40
22:31:23
Bank of New York Mellon US0640581007 136,00
131,00
132,00
-3,68%
-5,00
21:45:32
Bath & Body Works US0708301041 15,49
14,94
15,06
-3,52%
-0,55
23:00:01
Baxter International Inc. US0718131099 20,07
20,67
20,83
2,99%
0,60
23:00:01
Becton, Dickinson & Co. (BD) US0758871091 157,45
159,75
160,40
1,46%
2,30
23:00:01
Berkshire Hathaway Inc. B US0846707026 440,55
439,30
440,20
-0,28%
-1,25
22:08:38
Best Buy Co. Inc. US0865161014 81,28
82,66
83,08
1,70%
1,38
15:32:51
Biogen Inc US09062X1037 190,28
197,10
197,40
3,58%
6,82
18:31:17
Bio-Techne Corp US09073M1045 63,02
63,24
63,62
0,35%
0,22
23:00:00
BlackRock Inc Registered Shs US09290D1019 944,60
940,20
933,80
-0,47%
-4,40
16:28:02
Blackstone US09260D1072 110,15
108,75
108,85
-1,27%
-1,40
18:25:40
Block (ex Square) US8522341036 67,85
67,15
67,75
-1,03%
-0,70
22:33:07
Bloom Energy US0937121079 238,50
242,00
242,00
1,47%
3,50
22:20:07
Boeing Co. US0970231058 175,30
172,82
173,14
-1,41%
-2,48
21:18:02
Booking Holdings US09857L1089 147,15
144,50
144,05
-1,80%
-2,65
21:53:34
Boston Properties Inc. US1011211018 55,78
56,00
56,32
0,39%
0,22
23:00:01
Boston Scientific Corp. US1011371077 37,74
39,14
39,38
3,72%
1,41
18:16:40
Bristol-Myers Squibb Co. US1101221083 55,15
54,27
54,49
-1,60%
-0,88
23:00:01
Broadcom US11135F1012 316,45
318,50
318,55
0,65%
2,05
22:17:45
Broadridge Financial Solutions IncShs US11133T1034 143,60
142,30
142,90
-0,91%
-1,30
23:00:01
Brown-Forman Corp. (B) US1156372096 22,72
23,18
23,36
2,02%
0,46
23:00:01
C.H. Robinson Worldwide Inc. US12541W2098 135,00
129,90
130,40
-3,78%
-5,10
23:00:01
Cadence Design Systems Inc. US1273871087 256,95
265,00
264,50
3,13%
8,05
18:55:12
Capital One Financial Corp. US14040H1059 178,00
175,00
176,45
-1,69%
-3,00
17:35:43
Cardinal Health Inc. US14149Y1082 197,00
193,55
194,35
-1,75%
-3,45
22:59:30
CarMax Inc. US1431301027 50,32
49,50
49,80
-1,63%
-0,82
22:59:30
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 47,48
48,08
48,46
1,26%
0,60
22:59:34
Carvana Co Registered Shs -A- US1468691027 58,63
57,08
57,42
-2,64%
-1,55
23:00:01
Casey's General Stores Inc US1475281036 518,20
508,40
510,60
-1,89%
-9,80
23:00:00
Caterpillar Inc. US1491231015 715,00
704,20
706,20
-1,51%
-10,80
21:37:53
CBOE Holdings Inc US12503M1080 236,20
233,60
234,40
-1,10%
-2,60
21:49:35
CBRE Group Inc. (A) US12504L1098 124,65
122,95
123,45
-1,36%
-1,70
22:59:30
CDW Corp (New) US12514G1085 127,45
128,50
131,05
0,82%
1,05
22:59:30
Cencora US03073E1055 275,50
274,10
275,20
-0,51%
-1,40
22:59:34
Centene Corp. US15135B1017 56,62
55,38
55,72
-2,19%
-1,24
23:00:01
CenterPoint Energy Inc. US15189T1079 33,07
32,93
33,19
-0,42%
-0,14
22:58:18
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 107,20
104,70
105,75
-2,33%
-2,50
15:36:42
Charles River Laboratories International Inc. US1598641074 242,50
248,60
249,50
2,52%
6,10
22:59:30
Charles Schwab US8085131055 92,84
87,60
88,08
-5,64%
-5,24
22:27:25
Charter Inc (A) (Charter Communications) US16119P1084 110,62
102,82
103,24
-7,05%
-7,80
21:51:50
Chevron Corp. US1667641005 178,12
177,90
177,20
-0,12%
-0,22
19:52:49
Chipotle Mexican Grill Inc. US1696561059 29,35
29,35
28,65
0,00%
0,00
15:06:59
Chubb Ltd CH0044328745 293,40
292,20
295,00
-0,41%
-1,20
09:15:40
Church & Dwight Co. Inc. US1713401024 83,12
83,66
84,16
0,65%
0,54
23:00:00
Cincinnati Financial Corp. US1720621010 145,25
146,25
145,30
0,69%
1,00
09:42:27
Cintas Corp. US1729081059 171,00
173,48
174,18
1,45%
2,48
23:00:01
Cisco Inc. US17275R1023 97,00
92,69
92,77
-4,44%
-4,31
22:21:56
Citigroup Inc. US1729674242 117,74
115,70
115,92
-1,73%
-2,04
23:00:01
Citizens Financial Group Inc US1746101054 58,58
57,04
57,38
-2,63%
-1,54
22:57:58
Clorox US1890541097 74,18
75,98
76,44
2,43%
1,80
23:00:01
CME Group Inc (A) US12572Q1058 240,10
233,40
233,90
-2,79%
-6,70
23:00:01
CMS Energy Corp. US1258961002 57,24
55,98
56,30
-2,20%
-1,26
22:59:34
Coca-Cola Co. US1912161007 76,12
77,52
77,48
1,84%
1,40
22:11:20
Cognizant Corp. US1924461023 51,65
51,44
51,55
-0,41%
-0,21
21:54:53
Coherent Corp. US19247G1076 286,40
270,30
270,80
-5,62%
-16,10
22:36:40
Coinbase US19260Q1076 175,40
175,40
175,20
0,00%
0,00
22:55:42
Colgate-Palmolive Co. US1941621039 74,90
75,90
76,22
1,34%
1,00
23:00:01
Comcast Corp. (Class A) US20030N1019 20,08
19,84
19,68
-1,17%
-0,24
17:39:54
Comfort Systems USA IncShs US1999081045 1 431,00
1 412,00
1 422,00
-1,33%
-19,00
19:34:56
ConAgra Foods Inc. US2058871029 12,91
13,06
13,00
1,16%
0,15
15:36:47
ConocoPhillips US20825C1045 112,68
109,88
110,20
-2,48%
-2,80
21:46:40
Consolidated Edison Inc. US2091151041 90,50
90,48
91,02
-0,02%
-0,02
23:00:01
Constellation Brands Inc (A) US21036P1084 102,50
105,00
103,00
2,44%
2,50
17:09:58
Copart Inc. US2172041061 25,24
25,31
25,31
0,28%
0,07
19:53:12
Corning Inc. US2193501051 138,62
139,18
139,42
0,40%
0,56
19:08:47
Corteva Inc Registered Shs When Issued US22052L1044 69,30
70,76
70,46
2,11%
1,46
19:53:15
CoStar Group Inc. US22160N1090 25,24
25,03
25,23
-0,81%
-0,21
22:59:30
Costco Wholesale Corp. US22160K1051 783,00
785,40
786,40
0,31%
2,40
20:47:35
CRH plc IE0001827041 76,02
76,66
77,14
0,84%
0,64
22:59:30
Crown Castle Corp US22822V1017 63,50
63,00
63,50
-0,79%
-0,50
23:00:01
CSX Corp. US1264081035 40,96
40,54
40,87
-1,04%
-0,43
23:00:01
Cummins Inc. US2310211063 465,50
458,70
460,50
-1,46%
-6,80
23:00:01
CVS Health Corp US1266501006 76,50
76,48
76,36
-0,03%
-0,02
20:53:38
D.R. Horton Inc. US23331A1097 121,35
125,65
126,15
3,54%
4,30
23:00:01
Danaher Corp. US2358511028 187,40
194,15
193,30
3,60%
6,75
19:59:19
Darden Restaurants Inc. US2371941053 185,90
186,25
187,00
0,19%
0,35
23:00:01
Datadog Inc Registered Shs -A- US23804L1035 209,00
215,00
217,50
2,87%
6,00
17:11:45
DaVita Inc Registered Shs US23918K1088 159,55
159,85
160,50
0,19%
0,30
23:00:01
Deckers Outdoor Corp. US2435371073 70,38
70,68
70,00
0,43%
0,30
11:32:13
Deere & Co. (John Deere) US2441991054 603,00
606,60
614,80
0,60%
3,60
16:31:35
Dell Technologies US24703L2025 504,20
481,90
481,95
-4,42%
-22,30
22:32:33
Delta Air Lines Inc. US2473617023 71,49
73,17
73,49
2,35%
1,68
22:59:07
DENTSPLY SIRONA Inc US24906P1093 8,19
8,76
8,84
6,91%
0,57
23:00:00
Devon Energy Corp. US25179M1036 41,43
40,50
41,21
-2,24%
-0,93
12:00:23
DexCom Inc. US2521311074 77,80
78,60
79,00
1,03%
0,80
17:25:09
Diamondback Energy Inc US25278X1090 164,76
161,96
162,20
-1,70%
-2,80
15:35:33
Digital Realty Trust Inc. US2538681030 160,10
161,85
162,50
1,09%
1,75
23:00:00
Dollar General Corporation US2566771059 107,05
106,95
107,40
-0,09%
-0,10
23:00:01
Dollar Tree Inc US2567461080 97,69
100,18
100,80
2,55%
2,49
22:59:34
Dominion Energy Inc. US25746U1097 54,64
54,38
54,70
-0,48%
-0,26
23:00:01
Domino's Pizza Inc. US25754A2015 259,00
265,00
261,00
2,32%
6,00
16:22:11
DoorDash US25809K1051 168,74
171,46
169,54
1,61%
2,72
15:17:55
Dover Corp. US2600031080 162,25
162,55
163,25
0,18%
0,30
23:00:01
Dow Inc US2605571031 24,58
24,56
24,70
-0,08%
-0,02
23:00:01
DTE Energy Co. US2333311072 110,25
109,35
109,80
-0,82%
-0,90
23:00:01
Duke Energy Corp US26441C2044 101,95
101,55
101,95
-0,39%
-0,40
23:00:01
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,44
9,54
9,60
1,06%
0,10
23:00:01
Eastman Chemical Company US2774321002 56,66
58,42
58,78
3,11%
1,76
23:00:01
Eaton Corporation Public Limited Company IE00B8KQN827 378,00
385,70
386,90
2,04%
7,70
22:14:22
eBay Inc. US2786421030 94,31
95,27
95,65
1,02%
0,96
23:00:00
EchoStar Corp (A) US2787681061 81,65
83,00
83,50
1,65%
1,35
23:00:00
Ecolab Inc. US2788651006 236,00
240,80
241,80
2,03%
4,80
22:57:30
Edison International US2810201077 47,97
48,03
48,41
0,13%
0,06
23:00:01
Edwards Lifesciences Corp. US28176E1082 76,74
77,36
77,82
0,81%
0,62
23:00:01
Elevance Health Inc Registered Shs US0367521038 356,30
350,80
352,20
-1,54%
-5,50
23:00:01
Eli Lilly US5324571083 1 010,00
1 025,60
1 024,60
1,54%
15,60
21:46:50
EMCOR Group Inc. US29084Q1004 664,40
665,20
661,60
0,12%
0,80
16:16:18
Emerson Electric Co. US2910111044 132,10
135,25
135,10
2,38%
3,15
21:48:58
Entergy Corp. US29364G1031 88,32
88,10
88,62
-0,25%
-0,22
23:00:01
EOG Resources Inc. US26875P1012 123,10
121,95
122,45
-0,93%
-1,15
23:00:01
Equifax Inc. US2944291051 138,10
139,40
140,00
0,94%
1,30
23:00:01
Equinix Inc US29444U7000 911,60
923,40
927,20
1,29%
11,80
22:59:30
Equity Residential US29476L1070 53,36
54,24
54,56
1,65%
0,88
23:00:01
Erie Indemnity Co. US29530P1021 204,00
204,00
206,00
0,00%
0,00
22:58:25
Essex Property Trust US2971781057 236,20
239,40
240,40
1,35%
3,20
23:00:01
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 81,38
87,26
87,78
7,23%
5,88
23:00:00
Everest Reinsurance Group Ltd. BMG3223R1088 321,40
323,40
324,60
0,62%
2,00
23:00:01
Evergy Inc Registered Shs US30034W1062 69,00
69,00
69,50
0,00%
0,00
22:57:39
Everpure Inc Registered Shs -A- US74624M1027 97,78
93,94
96,82
-3,93%
-3,84
15:47:18
Eversource Energy US30040W1080 58,50
57,50
58,00
-1,71%
-1,00
22:57:52
Exelon Corp. US30161N1019 36,44
36,48
36,77
0,11%
0,04
23:00:01
Expand Energy US1651677353 75,93
76,36
76,82
0,57%
0,43
23:00:00
Expedia Inc. US30212P3038 246,00
234,30
243,55
-4,76%
-11,70
19:16:46
Expeditors International of Washington Inc. US3021301094 168,90
163,45
164,10
-3,23%
-5,45
23:00:01
Extra Space Storage Inc. US30225T1025 119,95
117,85
118,35
-1,75%
-2,10
23:00:01
F5 Networks Inc. US3156161024 392,90
390,00
396,80
-0,74%
-2,90
15:32:58
Fastenal Co. US3119001044 42,16
43,62
43,88
3,46%
1,46
22:59:30
FedEx Corp. US31428X1063 258,60
259,00
259,50
0,15%
0,40
23:00:01
Ferguson Enterprises Inc Registered Shs US31488V1070 186,60
190,70
194,95
2,20%
4,10
12:48:26
Fidelity National Information Services IncShs US31620M1062 30,72
30,54
30,78
-0,59%
-0,18
23:00:01
Fifth Third Bancorp US3167731005 46,58
45,93
46,30
-1,40%
-0,65
23:00:01
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,47
38,92
39,24
-1,39%
-0,55
23:00:01
Fiserv Inc. US3377381088 40,60
40,95
40,55
0,86%
0,35
17:23:03
Flex Ltd Registered Shs SG9999000020 95,49
98,06
102,06
2,69%
2,57
23:00:07
Ford Motor Co. US3453708600 11,55
11,44
11,46
-0,95%
-0,11
23:00:01
Fortinet Inc US34959E1091 152,46
150,24
152,14
-1,46%
-2,22
18:32:46
Fortive Corp When Issued US34959J1088 47,70
48,69
49,09
2,08%
0,99
23:00:01
Fortune Brands Home & Security Inc. US34964C1062 34,60
35,00
35,20
1,16%
0,40
23:00:01
Fox Corp (ex 21st Century Fox) US35137L1052 56,35
55,95
56,29
-0,71%
-0,40
22:59:34
Fox Corp B US35137L2043 50,50
49,80
50,00
-1,39%
-0,70
22:59:04
Franklin Resources Inc. US3546131018 29,22
28,86
29,10
-1,23%
-0,36
23:00:01
Freeport-McMoRan Inc US35671D8570 62,86
65,21
65,15
3,74%
2,35
22:46:56
Gap Inc. US3647601083 18,38
18,69
18,84
1,69%
0,31
23:00:01
Garmin Ltd. CH0114405324 244,80
247,00
249,20
0,90%
2,20
15:33:11
Gartner Inc. US3666511072 161,00
155,95
156,45
-3,14%
-5,05
17:13:37
GE Aerospace (ex General Electric) US3696043013 278,90
278,95
279,50
0,02%
0,05
23:00:01
GE HealthCare Technologies US36266G1076 56,39
58,19
58,21
3,19%
1,80
17:36:50
Generac Holdings Inc US3687361044 181,55
179,75
181,15
-0,99%
-1,80
22:41:05
General Dynamics Corp. US3695501086 308,80
301,70
300,70
-2,30%
-7,10
17:19:46
General Mills Inc. US3703341046 31,49
31,16
31,18
-1,05%
-0,33
22:25:02
General Motors US37045V1008 73,79
73,23
73,31
-0,76%
-0,56
19:42:37
Genuine Parts Co. US3724601055 110,10
114,45
113,45
3,95%
4,35
19:42:29
Gilead Sciences Inc. US3755581036 132,44
133,08
133,66
0,48%
0,64
18:05:38
Global Payments Inc. US37940X1028 74,20
74,00
74,20
-0,27%
-0,20
22:34:01
Globe Life Inc US37959E1029 149,90
148,00
148,60
-1,27%
-1,90
23:00:01
Goldman Sachs US38141G1040 836,60
829,60
831,20
-0,84%
-7,00
23:00:01
Grainger Inc., W.W. US3848021040 1 112,00
1 106,00
1 110,00
-0,54%
-6,00
22:59:24
Halliburton Co. US4062161017 29,06
28,79
29,03
-0,93%
-0,27
23:00:01
Hartford Financial Services Group Inc. US4165151048 113,80
112,25
112,70
-1,36%
-1,55
22:59:34
Hasbro Inc. US4180561072 77,04
75,70
76,14
-1,74%
-1,34
22:59:34
HCA Holdings Inc. US40412C1018 377,50
371,30
386,60
-1,64%
-6,20
11:02:34
Healthpeak Properties Inc Registered Shs US42250P1030 17,88
17,96
18,10
0,45%
0,08
23:00:01
Henry Schein Inc. US8064071025 74,00
76,00
76,50
2,70%
2,00
22:57:59
Hershey Co US4278661081 146,40
146,80
147,40
0,27%
0,40
23:00:01
Hewlett Packard Enterprise Co. US42824C1099 53,70
53,38
53,52
-0,60%
-0,32
21:34:51
Hilton Worldwide Holdings Inc US43300A2033 267,30
268,90
270,00
0,60%
1,60
22:59:34
Home Depot US4370761029 258,45
266,70
267,25
3,19%
8,25
23:00:01
Honeywell Aerospace US43849R1059 142,48
145,88
146,46
2,39%
3,40
22:59:33
Honeywell Technologies US4385162056 179,82
184,48
185,22
2,59%
4,66
23:00:01
Hormel Foods Corp. US4404521001 18,26
17,81
17,89
-2,46%
-0,45
21:45:32
Host Hotels & Resorts Inc. US44107P1049 19,38
19,38
19,54
0,00%
0,00
22:58:21
Howmet Aerospace US4432011082 199,75
196,60
197,90
-1,58%
-3,15
17:21:43
HP Inc (ex Hewlett-Packard) US40434L1052 28,75
27,90
28,09
-2,96%
-0,85
22:26:16
Humana Inc. US4448591028 328,00
324,00
326,00
-1,22%
-4,00
22:57:46
Huntington Bancshares Inc. US4461501045 13,91
13,72
13,83
-1,42%
-0,20
23:00:01
Huntington Ingalls Industries Inc. US4464131063 240,40
236,30
237,20
-1,71%
-4,10
23:00:00
IBM Corp. (International Business Machines) US4592001014 200,70
203,10
202,70
1,20%
2,40
21:43:12
IDEX Corp. US45167R1041 193,70
196,70
197,50
1,55%
3,00
22:59:30
IDEXX Laboratories US45168D1046 446,00
454,60
456,50
1,93%
8,60
22:59:30
Illinois Tool Works Inc. US4523081093 237,80
237,60
238,20
-0,08%
-0,20
11:53:55
Illumina Inc. US4523271090 214,50
216,45
218,55
0,91%
1,95
17:55:03
Incyte Corp. US45337C1027 108,90
111,10
111,10
2,02%
2,20
22:58:12
Ingersoll Rand Inc Registered Shs US45687V1061 62,90
64,32
64,70
2,26%
1,42
22:59:30
Intel Corp. US4581401001 106,02
107,74
107,90
1,62%
1,72
22:56:42
Interactive Brokers Group Inc US45841N1072 80,77
79,66
80,14
-1,37%
-1,11
23:00:30
IntercontinentalExchange Group Inc US45866F1049 134,90
133,30
133,85
-1,19%
-1,60
23:00:01
International Flavors & Fragrances Inc. US4595061015 73,12
74,72
75,16
2,19%
1,60
22:59:34
International Paper Co. US4601461035 30,60
31,00
31,40
1,31%
0,40
22:59:34
Intuit Inc. US4612021034 262,45
253,55
255,80
-3,39%
-8,90
20:07:08
Intuitive Surgical Inc US46120E6023 350,00
347,90
351,05
-0,60%
-2,10
22:33:32
Invesco Ltd BMG491BT1088 27,17
26,76
26,98
-1,51%
-0,41
23:00:00
Invitation Homes Inc Registered Shs US46187W1071 23,60
23,60
23,80
0,00%
0,00
22:57:46
IPG Photonics CorpShs US44980X1090 67,62
68,16
68,56
0,80%
0,54
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 231,90
238,10
236,40
2,67%
6,20
18:15:31
Iron Mountain Inc US46284V1017 101,65
103,00
103,40
1,33%
1,35
22:59:30
J. M. Smucker Co. US8326964058 105,95
105,40
105,80
-0,52%
-0,55
22:59:34
J.B. Hunt Transportation Services Inc. US4456581077 205,70
207,00
207,80
0,63%
1,30
22:59:30
Jack Henry & Associates Inc. (JHA) US4262811015 131,95
130,00
130,50
-1,48%
-1,95
22:57:35
Johnson & Johnson US4781601046 237,60
234,50
234,40
-1,30%
-3,10
19:25:15
Johnson Controls International PLC IE00BY7QL619 126,40
127,65
128,20
0,99%
1,25
22:59:34
JPMorgan Chase & Co. US46625H1005 306,95
297,60
297,70
-3,05%
-9,35
19:36:07
KeyCorp US4932671088 18,13
17,82
17,96
-1,68%
-0,31
22:59:34
Keysight Technologies Inc US49338L1035 297,75
302,80
304,00
1,70%
5,05
22:59:30
Kimberly-Clark Corp. US4943681035 85,20
86,44
86,78
1,46%
1,24
23:00:01
Kimco Realty Corp. US49446R1095 19,60
19,70
19,80
0,51%
0,10
23:00:01
Kinder Morgan Inc (P) US49456B1017 27,76
27,25
27,47
-1,84%
-0,51
22:59:07
KLA US4824801009 161,38
163,44
164,52
1,28%
2,06
21:44:07
Kraft Heinz Company US5007541064 21,29
20,94
21,01
-1,67%
-0,36
23:00:02
Kroger US5010441013 51,94
51,11
51,31
-1,60%
-0,83
23:00:01
L3Harris Technologies US5024311095 215,20
210,40
210,30
-2,23%
-4,80
21:27:03
Lam Research Corp. US5128073062 262,00
270,30
271,50
3,17%
8,30
20:23:28
Las Vegas Sands Corp. US5178341070 35,28
34,71
34,99
-1,62%
-0,57
23:00:01
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 111,65
108,20
107,95
-3,09%
-3,45
18:19:16
Lennar Corp. US5260571048 67,70
72,64
73,06
7,30%
4,94
23:00:01
Linde plc IE000S9YS762 400,00
406,80
403,60
1,70%
6,80
21:53:09
Live Nation Entertainment IncShs US5380341090 147,30
148,05
148,65
0,51%
0,75
22:59:30
Lockheed Martin Corp. US5398301094 465,70
452,00
457,70
-2,94%
-13,70
16:59:25
Loews Corp. US5404241086 92,84
92,24
92,78
-0,65%
-0,60
22:59:30
Lowe's Companies Inc. US5486611073 167,15
171,20
171,90
2,42%
4,05
23:00:01
Lumen Technologies Inc Registered Shs US5502411037 5,63
5,64
5,62
0,18%
0,01
18:18:45
Lumentum Holdings Inc US55024U1097 835,70
835,30
827,50
-0,05%
-0,40
20:31:59
Lyondellbasell Industries N.V. NL0009434992 52,80
51,88
52,18
-1,74%
-0,92
23:00:01
M&T Bank Corp. US55261F1049 197,60
194,75
195,55
-1,44%
-2,85
22:59:34
Marathon Petroleum Corporation US56585A1025 350,50
338,50
340,90
-3,42%
-12,00
16:03:14
Marriott Inc. US5719032022 296,60
303,75
304,35
2,41%
7,15
22:59:30
Marsh & McLennan Cos. Inc. US5717481023 150,35
148,00
148,60
-1,56%
-2,35
23:00:01
Martin Marietta Materials Inc. US5732841060 435,00
435,40
437,00
0,09%
0,40
22:57:57
Marvell Technology US5738741041 225,65
229,15
229,50
1,55%
3,50
22:15:31
Masco Corp. US5745991068 60,50
61,00
61,50
0,83%
0,50
22:57:51
MasterCard Inc. US57636Q1040 492,50
488,50
487,70
-0,81%
-4,00
19:48:04
McCormick & Co. Inc. US5797802064 42,75
43,08
43,34
0,77%
0,33
09:14:16
McDonald's Corp. US5801351017 216,50
219,20
219,30
1,25%
2,70
21:04:54
McKesson Corp. US58155Q1031 771,80
777,00
780,00
0,67%
5,20
22:59:30
Medtronic PLC IE00BTN1Y115 80,38
79,98
79,58
-0,50%
-0,40
11:00:09
Merck Co. US58933Y1055 131,20
132,86
132,36
1,27%
1,66
22:31:38
Meta Platforms (ex Facebook) US30303M1027 646,70
643,00
644,60
-0,57%
-3,70
22:33:49
MetLife Inc. US59156R1086 84,04
85,72
84,28
2,00%
1,68
10:29:03
Mettler-Toledo International Inc. US5926881054 1 226,00
1 300,00
1 305,00
6,04%
74,00
22:59:34
MGM Resorts International US5529531015 33,65
33,68
33,95
0,09%
0,03
23:00:01
Microchip Technology Inc. US5950171042 64,41
65,34
66,01
1,44%
0,93
14:09:19
Micron Technology Inc. US5951121038 914,90
951,70
954,60
4,02%
36,80
22:24:33
Microsoft Corp. US5949181045 437,20
435,95
435,10
-0,29%
-1,25
21:52:31
Mid-America Apartment Communities IncShs US59522J1034 103,45
103,85
104,30
0,39%
0,40
22:59:30
Moderna Inc US60770K1079 150,40
160,72
159,30
6,86%
10,32
21:16:43
Mondelez US6092071058 52,77
53,38
53,37
1,16%
0,61
16:59:32
Monolithic Power Systems Inc. US6098391054 1 109,00
1 120,50
1 216,00
1,04%
11,50
15:32:33
Monster Beverage Corp US61174X1090 38,77
38,99
38,79
0,57%
0,22
20:19:30
Moody's Corp. US6153691059 410,00
411,00
412,00
0,24%
1,00
15:30:05
Morgan Stanley US6174464486 179,30
175,20
175,55
-2,29%
-4,10
23:00:01
Motorola Solutions Inc. US6200763075 401,60
398,10
399,70
-0,87%
-3,50
22:59:34
MSCI US55354G1004 486,80
483,40
484,40
-0,70%
-3,40
23:00:01
Nasdaq Inc US6311031081 81,40
82,40
82,70
1,23%
1,00
23:00:17
NetApp Inc. US64110D1046 173,22
173,00
169,08
-0,13%
-0,22
09:58:02
Netflix Inc. US64110L1061 64,37
62,96
63,09
-2,19%
-1,41
21:43:23
Newmont Corporation US6516391066 107,22
111,42
112,52
3,92%
4,20
21:32:11
News Corp (B) US65249B2088 28,60
28,20
28,40
-1,40%
-0,40
23:00:01
News Corp LLC US65249B1098 25,80
25,40
25,60
-1,55%
-0,40
23:00:01
NextEra Energy Inc US65339F1012 69,50
69,00
69,54
-0,72%
-0,50
15:30:03
Nike Inc. US6541061031 31,52
31,56
31,60
0,14%
0,05
21:24:51
Nisource Inc. US65473P1057 35,21
34,70
34,98
-1,45%
-0,51
22:59:30
Norfolk Southern Corp. US6558441084 269,10
273,70
274,80
1,71%
4,60
22:59:34
Northern Trust Corp. US6658591044 155,80
151,15
151,75
-2,98%
-4,65
22:59:30
Northrop Grumman Corp. US6668071029 453,00
447,60
446,20
-1,19%
-5,40
17:37:12
NortonLifeLock US6687711084 25,33
23,99
23,93
-5,31%
-1,35
17:33:06
Norwegian Cruise Line Ltd BMG667211046 12,53
12,47
12,51
-0,45%
-0,06
19:08:59
NOV Inc Registered Shs US62955J1034 17,50
17,60
17,70
0,57%
0,10
22:57:39
NRG Energy Inc. US6293775085 89,02
89,48
90,02
0,52%
0,46
22:59:34
Nucor Corp. US6703461052 213,00
212,70
216,00
-0,14%
-0,30
22:59:07
NVIDIA Corp. US67066G1040 198,06
199,64
199,42
0,80%
1,58
22:13:55
NVR Inc. US62944T1051 5 390,00
5 525,00
5 550,00
2,50%
135,00
22:59:30
NXP Semiconductors N.V. NL0009538784 202,50
205,75
207,95
1,60%
3,25
20:15:37
O Reilly Automotive Inc US67103H1077 74,70
75,55
75,50
1,14%
0,85
17:08:17
Occidental Petroleum Corp. US6745991058 49,90
49,27
49,40
-1,25%
-0,63
14:20:36
Old Dominion Freight Line Inc. US6795801009 154,34
154,58
155,20
0,16%
0,24
22:59:30
Omnicom Group Inc. US6819191064 66,04
65,62
66,00
-0,64%
-0,42
22:59:34
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 130,18
130,50
130,42
0,25%
0,32
21:42:38
Organon & Company US68622V1061 11,88
11,90
12,00
0,17%
0,02
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 59,76
59,30
59,64
-0,77%
-0,46
22:59:34
Paccar Inc. US6937181088 99,46
99,29
98,70
-0,17%
-0,17
22:59:34
Packaging Corp. of America US6951561090 207,80
207,70
208,50
-0,05%
-0,10
22:59:30
Palantir US69608A1088 158,68
161,78
162,10
1,95%
3,10
22:45:36
Palo Alto Networks Inc US6974351057 323,50
327,15
326,05
1,13%
3,65
21:58:19
Parker Hannifin Corp. US7010941042 841,20
834,80
837,20
-0,76%
-6,40
17:19:10
Paychex Inc. US7043261079 99,92
99,95
100,48
0,03%
0,03
16:06:20
PayPal Inc US70450Y1038 45,98
47,28
46,36
2,82%
1,30
17:26:48
Pentair PLC IE00BLS09M33 48,47
48,28
48,66
-0,39%
-0,19
22:59:34
PepsiCo Inc. US7134481081 113,12
114,46
114,72
1,18%
1,34
16:48:23
PerkinElmer Inc. US7140461093 126,45
124,95
125,45
-1,19%
-1,50
22:59:30
Perrigo Company PLC IE00BGH1M568 12,34
12,45
12,55
0,89%
0,11
22:57:59
Pfizer Inc. US7170811035 24,19
24,35
24,41
0,66%
0,16
19:34:37
Philip Morris Inc. US7181721090 163,52
166,50
166,90
1,82%
2,98
19:40:23
Phillips 66 US7185461040 227,20
227,70
225,50
0,22%
0,50
16:58:24
Pinnacle West Capital Corp. US7234841010 81,14
81,14
81,62
0,00%
0,00
22:59:34
PNC Financial Services Group Inc. US6934751057 202,00
200,00
202,00
-0,99%
-2,00
23:00:01
PPG Industries Inc. US6935061076 91,76
92,84
94,42
1,18%
1,08
10:37:24
PPL Corp. US69351T1060 28,77
28,71
28,94
-0,21%
-0,06
23:00:01
Principal Financial Group Inc. US74251V1026 101,00
99,00
100,00
-1,98%
-2,00
22:59:16
Procter & Gamble Co. US7427181091 127,50
129,28
129,36
1,40%
1,78
21:28:18
Progressive Corp. US7433151039 184,75
180,00
181,15
-2,57%
-4,75
16:13:45
Prologis Inc. US74340W1036 118,25
118,45
118,95
0,17%
0,20
22:59:30
Prudential Financial Inc. US7443201022 103,20
102,55
103,00
-0,63%
-0,65
22:59:34
PTC Inc US69370C1009 117,00
122,00
123,00
4,27%
5,00
22:59:57
Public Service Enterprise Group Inc. US7445731067 60,22
60,20
60,56
-0,03%
-0,02
23:00:01
Public Storage US74460D1090 258,30
252,60
253,60
-2,21%
-5,70
22:59:30
PulteGroup Inc US7458671010 102,65
106,60
107,05
3,85%
3,95
22:59:30
Qorvo Inc US74736K1016 102,04
103,26
103,66
1,20%
1,22
22:59:34
QUALCOMM Inc. US7475251036 168,68
168,30
173,28
-0,23%
-0,38
09:34:42
Quanta Services Inc. US74762E1029 554,00
554,80
557,00
0,14%
0,80
23:00:01
Quest Diagnostics Inc. US74834L1008 215,00
203,10
205,50
-5,53%
-11,90
15:34:17
Ralph Lauren Corp (A) US7512121010 295,80
301,70
302,90
1,99%
5,90
22:59:34
Raymond James Financial Inc. US7547301090 143,80
138,95
139,50
-3,37%
-4,85
22:59:30
Raytheon Technologies Corp US75513E1010 170,10
163,95
166,70
-3,62%
-6,15
16:46:30
Realty Income Corp. US7561091049 49,40
49,48
49,54
0,16%
0,08
20:38:47
Reddit US75734B1008 134,00
134,00
136,00
0,00%
0,00
21:14:53
Regency Centers Corp. US7588491032 63,50
63,50
64,00
0,00%
0,00
23:00:00
Regeneron Pharmaceuticals Inc. US75886F1075 691,90
704,30
705,70
1,79%
12,40
23:00:00
Regions Financial Corp. US7591EP1005 24,82
24,28
24,48
-2,18%
-0,54
22:59:34
Republic Services Inc. US7607591002 187,95
184,75
185,50
-1,70%
-3,20
23:00:01
ResMed Inc. US7611521078 194,65
193,50
194,30
-0,59%
-1,15
22:59:30
Robert Half US7703231032 32,33
32,00
32,96
-1,02%
-0,33
11:44:02
Robinhood US7707001027 108,00
108,92
108,28
0,85%
0,92
19:55:39
Rockwell Automation Inc. US7739031091 369,90
372,40
373,90
0,68%
2,50
22:59:34
Rollins IncShs US7757111049 27,90
28,64
28,82
2,65%
0,74
18:25:13
Roper Technolgies Inc. US7766961061 318,00
317,20
318,50
-0,25%
-0,80
22:59:06
Ross Stores Inc. US7782961038 198,74
202,70
203,50
1,99%
3,96
23:00:02
Royal Caribbean Cruises Ltd. LR0008862868 218,20
223,40
206,80
2,38%
5,20
15:51:01
S&P Global Inc US78409V1044 354,70
350,90
354,10
-1,07%
-3,80
22:58:16
Salesforce US79466L3024 207,20
202,20
203,85
-2,41%
-5,00
17:26:06
Sandisk Corp US80004C2008 1 540,00
1 640,00
1 650,00
6,49%
100,00
22:46:21
SBA Communications REIT (A) US78410G1040 153,00
153,00
154,00
0,00%
0,00
22:58:21
Schlumberger N.V. (Ltd.) AN8068571086 44,28
45,76
46,01
3,34%
1,48
16:09:10
Seagate Technology IE00BKVD2N49 760,00
804,00
804,00
5,79%
44,00
21:31:18
Sempra US8168511090 70,94
70,52
70,96
-0,59%
-0,42
22:59:34
ServiceNow Inc US81762P1021 120,15
119,85
119,85
-0,25%
-0,30
20:38:05
Sherwin-Williams Co. US8243481061 282,50
287,30
287,40
1,70%
4,80
20:08:40
Simon Property Group Inc. US8288061091 178,60
179,55
180,25
0,53%
0,95
22:59:30
Skyworks Solutions Inc. US83088M1027 77,18
78,34
78,82
1,50%
1,16
22:59:30
Snap-On Inc. US8330341012 321,80
324,20
325,40
0,75%
2,40
22:59:34
Southern Co. US8425871071 74,42
74,24
74,52
-0,24%
-0,18
23:00:01
Southwest Airlines Co. US8447411088 36,32
36,65
37,17
0,91%
0,33
22:59:07
Stanley Black & Decker Inc US8545021011 77,20
80,22
80,70
3,91%
3,02
23:00:01
Starbucks Corp. US8552441094 82,95
83,04
83,15
0,11%
0,09
19:39:51
State Street Corp. US8574771031 159,85
159,30
157,75
-0,34%
-0,55
11:00:01
STERIS PLC Registered Shs IE00BFY8C754 180,20
182,00
182,70
1,00%
1,80
22:59:30
Stryker Corp. US8636671013 238,90
240,50
241,30
0,67%
1,60
21:13:20
Super Micro Computer Inc US86800U3023 35,76
36,22
36,26
1,29%
0,46
22:08:41
Synchrony Financial US87165B1035 65,26
63,62
64,00
-2,51%
-1,64
23:00:00
Synopsys Inc. US8716071076 345,00
360,00
358,50
4,35%
15,00
19:18:16
Sysco Corp. US8718291078 68,26
68,32
68,72
0,09%
0,06
23:00:01
T. Rowe Price Group Inc. US74144T1088 90,53
91,49
91,26
1,06%
0,96
13:43:59
Take Two US8740541094 181,90
180,20
180,20
-0,93%
-1,70
20:26:09
Tapestry US8760301072 100,55
98,12
98,94
-2,42%
-2,43
20:20:28
Target Corp. US87612E1064 137,60
139,40
139,00
1,31%
1,80
20:04:54
TE Connectivity Ltd. IE000IVNQZ81 183,00
186,00
187,00
1,64%
3,00
22:59:54
Teledyne Technologies Inc. US8793601050 530,50
534,00
536,50
0,66%
3,50
23:00:00
Teradyne Inc. US8807701029 331,30
345,80
345,90
4,38%
14,50
21:30:34
Tesla US88160R1014 326,50
330,10
330,75
1,10%
3,60
22:21:06
Texas Instruments Inc. (TI) US8825081040 236,00
236,50
236,85
0,21%
0,50
18:58:54
Texas Pacific Land Corp Registered Shs US88262P1021 309,40
312,20
313,40
0,90%
2,80
23:00:00
Textron Inc. US8832031012 69,06
69,46
68,56
0,58%
0,40
15:40:26
The Cigna Group Registered Shs US1255231003 239,40
240,10
241,10
0,29%
0,70
23:00:01
The Mosaic Co US61945C1036 21,00
21,19
21,59
0,90%
0,19
10:35:44
Thermo Fisher Scientific Inc US8835561023 572,20
578,20
575,60
1,05%
6,00
18:29:51
TJX Cos. Inc. US8725401090 113,50
114,00
114,50
0,44%
0,50
22:57:39
T-Mobile US US8725901040 145,48
141,74
142,54
-2,57%
-3,74
21:58:07
Tractor Supply Co. US8923561067 28,09
28,50
28,73
1,46%
0,41
23:00:01
Trane Technologies PLC IE00BK9ZQ967 374,10
385,40
383,10
3,02%
11,30
20:11:07
TransDigm Group IncShs US8936411003 971,50
965,50
969,50
-0,62%
-6,00
23:00:01
Travelers Inc (Travelers Companies) US89417E1091 327,20
317,30
314,80
-3,03%
-9,90
21:53:55
Trimble Navigation US8962391004 50,02
51,64
51,96
3,24%
1,62
22:59:30
Truist Financial Corporation US89832Q1094 42,42
41,84
42,18
-1,36%
-0,58
23:00:01
Tyler Technologies Inc. US9022521051 299,80
288,80
290,00
-3,67%
-11,00
22:59:04
Tyson Foods Inc. US9024941034 45,22
45,21
45,49
-0,02%
-0,01
23:00:01
U.S. Bancorp US9029733048 52,74
52,12
52,44
-1,18%
-0,62
23:00:01
Uber US90353T1007 61,89
62,06
61,22
0,27%
0,17
12:25:22
UDR Inc US9026531049 29,34
29,79
30,03
1,53%
0,45
23:00:01
Ulta Beauty Inc Registered Shs US90384S3031 481,50
482,80
484,80
0,27%
1,30
22:59:30
Under Armour Inc When Issued US9043112062 4,04
4,00
4,08
-0,94%
-0,04
22:05:33
Under Armour Inc. US9043111072 4,10
4,22
4,18
2,80%
0,12
14:33:16
Union Pacific Corp. US9078181081 234,00
240,20
240,30
2,65%
6,20
22:28:34
United Airlines Holdings Inc Registered Shs US9100471096 99,60
100,50
101,00
0,90%
0,90
23:00:30
United Parcel Service Inc. (UPS) US9113121068 82,94
83,92
83,84
1,18%
0,98
22:38:10
United Rentals Inc. US9113631090 899,40
919,00
912,60
2,18%
19,60
18:23:38
UnitedHealth Inc. US91324P1021 326,60
329,00
326,20
0,73%
2,40
16:02:09
Universal Health Services Inc. US9139031002 151,00
156,00
157,00
3,31%
5,00
22:59:22
Unum Group US91529Y1064 81,66
81,28
81,76
-0,47%
-0,38
22:59:30
V.F. Corp. US9182041080 11,35
11,56
11,83
1,90%
0,22
14:34:56
Valero Energy Corp. US91913Y1001 342,90
343,10
330,20
0,06%
0,20
19:26:42
Ventas Inc. US92276F1003 75,92
75,56
76,02
-0,47%
-0,36
23:00:01
VeriSign Inc. US92343E1029 268,60
261,30
261,80
-2,72%
-7,30
22:59:30
Verisk Analytics Inc (A) US92345Y1064 151,00
150,00
150,00
-0,66%
-1,00
19:39:48
Verizon Inc. US92343V1044 41,74
40,60
40,71
-2,73%
-1,14
21:54:51
Vertex Pharmaceuticals Inc. US92532F1003 439,50
455,10
452,45
3,55%
15,60
20:03:11
Vertiv Holdings US92537N1081 220,50
222,20
222,05
0,77%
1,70
21:47:27
Viatris Inc Registered Shs US92556V1061 14,77
14,85
14,94
0,51%
0,08
23:00:01
Visa Inc. US92826C8394 320,50
316,75
317,35
-1,17%
-3,75
21:47:12
Vulcan Materials Co. US9291601097 214,30
216,10
217,00
0,84%
1,80
22:58:01
W. R. Berkley Corp. US0844231029 59,84
59,38
59,72
-0,77%
-0,46
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 246,50
252,60
253,60
2,47%
6,10
22:59:30
Walmart US9311421039 93,63
96,00
96,23
2,53%
2,37
19:48:15
Walt Disney US2546871060 89,64
90,80
90,78
1,29%
1,16
21:35:18
Waste Management Inc. US94106L1098 180,95
181,85
181,60
0,50%
0,90
17:58:35
Waters Corp. US9418481035 369,20
371,20
372,60
0,54%
2,00
22:59:30
WEC Energy Group Inc US92939U1060 90,00
89,50
90,00
-0,56%
-0,50
22:58:01
Wells Fargo & Co. US9497461015 75,65
72,34
73,02
-4,38%
-3,31
17:28:55
Welltower Inc US95040Q1040 202,60
200,80
201,70
-0,89%
-1,80
22:59:30
West Pharmaceutical Services Inc. US9553061055 314,90
320,60
324,80
1,81%
5,70
15:50:32
Western Digital Corp. US9581021055 387,90
404,35
404,40
4,24%
16,45
22:24:45
Western Union Company US9598021098 5,38
5,52
5,48
2,53%
0,14
18:35:39
Weyerhaeuser Co. US9621661043 18,34
18,81
18,83
2,59%
0,48
20:20:17
Williams Companies Inc. US9694571004 62,56
61,82
62,18
-1,18%
-0,74
22:59:30
Williams-Sonoma Inc. US9699041011 197,75
202,90
203,70
2,60%
5,15
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 267,10
263,00
264,10
-1,54%
-4,10
22:59:30
Wynn Resorts Ltd. US9831341071 72,62
71,98
72,42
-0,88%
-0,64
23:00:00
Xcel Energy Inc. US98389B1008 62,50
62,50
63,00
0,00%
0,00
23:00:01
Xylem Inc. US98419M1009 94,29
93,46
94,40
-0,88%
-0,83
17:00:34
YUM! Brands Inc. US9884981013 121,30
122,90
122,30
1,32%
1,60
16:23:45
Zebra Technologies Corp. US9892071054 304,00
309,00
317,00
1,64%
5,00
15:40:57
Zimmer Biomet US98956P1021 82,02
81,84
82,34
-0,22%
-0,18
22:59:34
Zoetis Inc (A) US98978V1035 62,50
63,58
63,60
1,73%
1,08
20:37:00

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