S&P 500

7 551,81
-33,92
-0,45 %
<
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)

7 551,81
Punkte
Kurszeit
22:31:33
 Vortag*
+/-
-33,92
 %
-0,45 %

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 139,25
141,40
143,15
1,54%
2,15
22:34:42
A.O. Smith Corp. US8318652091 49,38
49,32
49,91
-0,12%
-0,06
22:35:15
Abbott Laboratories US0028241000 88,34
88,92
90,16
0,66%
0,58
22:34:05
AbbVie Inc US00287Y1091 229,00
227,90
230,40
-0,48%
-1,10
12:14:10
Accenture plc IE00B4BNMY34 171,05
165,15
165,75
-3,45%
-5,90
17:54:55
Adobe Inc. US00724F1012 228,10
220,00
218,90
-3,55%
-8,10
15:52:34
Advance Auto Parts Inc. US00751Y1064 38,06
36,32
36,62
-4,57%
-1,74
22:32:53
AES Corp. US00130H1059 12,80
12,87
12,99
0,51%
0,07
22:35:16
Aflac Inc US0010551028 101,65
101,70
102,10
0,05%
0,05
22:34:33
Agilent Technologies Inc. US00846U1016 130,00
132,10
136,20
1,62%
2,10
17:22:47
Air Products and Chemicals Inc. US0091581068 251,00
247,80
250,80
-1,27%
-3,20
22:34:06
Airbnb US0090661010 144,28
146,98
146,98
1,87%
2,70
16:22:13
Akamai Inc. US00971T1016 91,15
90,96
91,32
-0,21%
-0,19
22:33:15
Alaska Air Group Inc. US0116591092 34,31
34,42
34,70
0,32%
0,11
22:34:19
Albemarle Corp. US0126531013 98,68
95,00
95,78
-3,73%
-3,68
21:16:31
Alexandria Real Estate Equities Inc. US0152711091 44,99
46,13
46,96
2,53%
1,14
22:35:16
Align Technology Inc. US0162551016 122,70
131,00
131,55
6,76%
8,30
22:33:51
Allegion PLC IE00BFRT3W74 133,70
132,95
133,45
-0,56%
-0,75
22:33:25
Alliant Energy Corp. US0188021085 57,01
57,47
57,81
0,81%
0,46
22:33:33
Allstate Corp. US0200021014 222,40
220,30
225,20
-0,94%
-2,10
22:35:16
Alphabet A (ex Google) US02079K3059 298,70
299,55
299,70
0,28%
0,85
21:53:16
Alphabet C (ex Google) US02079K1079 294,40
295,05
296,70
0,22%
0,65
21:12:37
Altria Inc. US02209S1033 60,68
61,38
61,42
1,15%
0,70
21:56:10
Amazon US0231351067 214,20
214,40
214,95
0,09%
0,20
22:15:34
AMD (Advanced Micro Devices) Inc. US0079031078 436,40
442,05
447,75
1,29%
5,65
21:13:30
Ameren Corp. US0236081024 89,00
89,62
90,16
0,70%
0,62
22:34:33
American Electric Power Co. Inc. US0255371017 104,32
105,08
105,50
0,73%
0,76
22:34:33
American Express Co. US0258161092 281,10
271,00
273,90
-3,59%
-10,10
21:20:30
American International Group (AIG) Inc. US0268747849 65,80
66,16
66,44
0,55%
0,36
22:34:17
American Tower Corp. US03027X1000 152,95
153,45
154,05
0,33%
0,50
22:32:53
American Water Works Co Inc US0304201033 119,10
119,10
120,55
0,00%
0,00
22:33:54
Ameriprise Financial Inc US03076C1062 483,70
470,90
472,80
-2,65%
-12,80
22:34:33
Ametek Inc. US0311001004 202,80
202,90
203,00
0,05%
0,10
18:48:45
Amgen Inc. US0311621009 325,60
327,05
329,25
0,45%
1,45
21:42:27
Amphenol Corp. US0320951017 67,28
67,09
67,65
-0,28%
-0,19
21:32:04
Analog Devices Inc. US0326541051 312,55
312,70
316,05
0,05%
0,15
21:12:32
Aon PLC Registered Shs IE00BLP1HW54 263,50
261,40
267,10
-0,80%
-2,10
17:36:53
APA Corporation Registered Shs US03743Q1085 39,63
38,36
39,30
-3,21%
-1,27
17:08:13
Apple Inc. US0378331005 286,20
290,45
290,45
1,48%
4,25
22:22:39
Applied Materials Inc. US0382221051 363,50
362,55
364,00
-0,26%
-0,95
20:40:23
AppLovin Corp US03831W1080 285,20
285,60
285,90
0,14%
0,40
18:09:14
Archer Daniels Midland Co. (ADM) US0394831020 75,68
74,68
74,26
-1,32%
-1,00
18:54:23
Arista Networks Inc Registered Shs US0404132054 166,68
172,58
173,86
3,54%
5,90
21:51:16
Arthur J. Gallagher & Co. US3635761097 214,50
212,00
212,80
-1,17%
-2,50
22:33:24
Assurant IncShs US04621X1081 248,60
247,00
247,80
-0,64%
-1,60
22:33:25
AT&T Inc. (AT & T Inc.) US00206R1023 22,90
23,05
22,64
0,68%
0,16
14:42:58
Atmos Energy Corp. US0495601058 139,90
140,85
141,40
0,68%
0,95
22:35:17
Autodesk Inc. US0527691069 196,08
195,64
192,90
-0,22%
-0,44
14:31:59
Automatic Data Processing Inc. US0530151036 240,00
236,90
237,20
-1,29%
-3,10
22:03:14
AutoZone Inc. US0533321024 2 476,00
2 482,00
2 510,00
0,24%
6,00
22:33:17
Avery Dennison Corp. US0536111091 148,35
150,00
150,60
1,11%
1,65
22:34:33
Baker Hughes Inc. US05722G1004 49,08
48,91
49,30
-0,36%
-0,18
22:35:02
Ball Corp. US0584981064 52,72
53,16
53,84
0,83%
0,44
22:34:06
Bank of America Corp. US0605051046 51,68
49,96
50,59
-3,34%
-1,73
21:18:10
Bank of New York Mellon US0640581007 133,00
135,00
136,00
1,50%
2,00
08:28:54
Bath & Body Works US0708301041 15,05
14,60
14,76
-2,99%
-0,45
22:35:15
Baxter International Inc. US0718131099 20,47
20,45
20,95
-0,10%
-0,02
22:35:06
Becton, Dickinson & Co. (BD) US0758871091 159,25
157,95
158,85
-0,82%
-1,30
22:35:16
Berkshire Hathaway Inc. B US0846707026 447,20
452,20
454,05
1,12%
5,00
21:52:04
Best Buy Co. Inc. US0865161014 81,12
80,00
80,54
-1,38%
-1,12
15:48:11
Biogen Inc US09062X1037 184,42
185,26
189,72
0,46%
0,84
22:35:15
Bio-Techne Corp US09073M1045 62,44
62,80
63,24
0,58%
0,36
22:34:05
BlackRock Inc Registered Shs US09290D1019 911,80
895,60
908,60
-1,78%
-16,20
21:33:27
Blackstone US09260D1072 110,25
107,30
108,05
-2,68%
-2,95
22:33:53
Block (ex Square) US8522341036 67,55
67,40
67,20
-0,22%
-0,15
16:05:01
Boeing Co. US0970231058 182,06
176,26
176,36
-3,19%
-5,80
22:17:48
Booking Holdings US09857L1089 148,55
148,95
149,80
0,27%
0,40
21:30:58
Boston Properties Inc. US1011211018 55,16
55,32
55,84
0,29%
0,16
22:35:16
Boston Scientific Corp. US1011371077 38,03
38,24
38,50
0,55%
0,21
20:05:40
Bristol-Myers Squibb Co. US1101221083 55,06
55,75
55,81
1,25%
0,69
17:54:52
Broadcom US11135F1012 294,65
296,55
296,35
0,64%
1,90
22:02:57
Broadridge Financial Solutions IncShs US11133T1034 147,10
145,20
145,70
-1,29%
-1,90
22:35:13
Brown-Forman Corp. (B) US1156372096 22,96
23,07
22,84
0,48%
0,11
15:10:32
C.H. Robinson Worldwide Inc. US12541W2098 136,30
133,60
134,15
-1,98%
-2,70
22:34:33
Cadence Design Systems Inc. US1273871087 236,95
243,40
247,25
2,72%
6,45
21:20:58
Capital One Financial Corp. US14040H1059 178,90
175,85
177,85
-1,70%
-3,05
22:34:06
Cardinal Health Inc. US14149Y1082 202,50
202,30
203,10
-0,10%
-0,20
22:33:25
CarMax Inc. US1431301027 51,72
51,16
51,48
-1,08%
-0,56
22:33:25
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 48,45
48,08
47,81
-0,76%
-0,37
13:49:01
Carvana Co Registered Shs -A- US1468691027 58,00
57,05
57,19
-1,64%
-0,95
22:35:16
Casey's General Stores Inc US1475281036 510,00
512,00
518,00
0,39%
2,00
22:35:15
Caterpillar Inc. US1491231015 678,00
683,00
685,20
0,74%
5,00
21:57:44
CBOE Holdings Inc US12503M1080 232,60
238,00
237,80
2,32%
5,40
10:22:22
CBRE Group Inc. (A) US12504L1098 121,15
120,50
120,95
-0,54%
-0,65
22:33:25
CDW Corp (New) US12514G1085 132,95
134,20
130,95
0,94%
1,25
12:29:50
Cencora US03073E1055 287,60
277,30
278,40
-3,58%
-10,30
22:34:33
Centene Corp. US15135B1017 58,46
59,20
57,78
1,27%
0,74
13:01:23
CenterPoint Energy Inc. US15189T1079 32,67
33,31
33,57
1,96%
0,64
22:34:33
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 117,95
116,00
116,65
-1,65%
-1,95
15:30:07
Charles River Laboratories International Inc. US1598641074 236,00
238,00
238,90
0,85%
2,00
22:33:24
Charles Schwab US8085131055 93,90
92,82
92,50
-1,15%
-1,08
16:36:19
Charter Inc (A) (Charter Communications) US16119P1084 121,58
122,62
118,12
0,86%
1,04
08:04:38
Chevron Corp. US1667641005 187,94
183,74
184,92
-2,23%
-4,20
17:18:22
Chipotle Mexican Grill Inc. US1696561059 30,00
29,90
29,50
-0,33%
-0,10
17:54:41
Chubb Ltd CH0044328745 294,90
297,20
298,30
0,78%
2,30
22:32:42
Church & Dwight Co. Inc. US1713401024 81,66
82,78
83,52
1,37%
1,12
20:07:32
Cincinnati Financial Corp. US1720621010 148,45
148,60
149,20
0,10%
0,15
22:33:33
Cintas Corp. US1729081059 172,06
173,66
174,34
0,93%
1,60
22:34:33
Cisco Inc. US17275R1023 95,42
94,85
94,42
-0,60%
-0,57
21:03:16
Citigroup Inc. US1729674242 118,00
117,56
116,18
-0,37%
-0,44
19:38:17
Citizens Financial Group Inc US1746101054 60,68
58,22
59,94
-4,05%
-2,46
22:34:11
Clorox US1890541097 75,90
74,18
74,54
-2,27%
-1,72
21:23:38
CME Group Inc (A) US12572Q1058 238,15
235,55
241,10
-1,09%
-2,60
17:47:19
CMS Energy Corp. US1258961002 56,94
57,40
57,74
0,81%
0,46
22:34:33
Coca-Cola Co. US1912161007 76,70
76,82
76,82
0,16%
0,12
20:51:44
Cognizant Corp. US1924461023 54,68
53,80
54,12
-1,61%
-0,88
22:34:33
Coherent Corp. US19247G1076 233,80
250,70
253,60
7,23%
16,90
20:38:36
Coinbase US19260Q1076 149,20
143,46
144,26
-3,85%
-5,74
21:53:38
Colgate-Palmolive Co. US1941621039 75,42
75,84
76,12
0,56%
0,42
18:44:03
Comcast Corp. (Class A) US20030N1019 21,51
20,68
20,79
-3,88%
-0,84
22:35:16
Comfort Systems USA IncShs US1999081045 1 365,00
1 394,00
1 390,00
2,12%
29,00
19:11:48
ConAgra Foods Inc. US2058871029 12,90
13,21
13,36
2,44%
0,32
19:05:55
ConocoPhillips US20825C1045 122,58
116,48
115,94
-4,98%
-6,10
19:50:41
Consolidated Edison Inc. US2091151041 91,20
91,64
92,26
0,48%
0,44
22:35:16
Constellation Brands Inc (A) US21036P1084 105,50
107,00
108,50
1,42%
1,50
22:33:11
Copart Inc. US2172041061 26,79
26,57
27,07
-0,84%
-0,23
22:35:15
Corning Inc. US2193501051 124,22
125,00
126,08
0,63%
0,78
21:05:25
Corteva Inc Registered Shs When Issued US22052L1044 70,82
71,28
70,76
0,65%
0,46
18:58:39
CoStar Group Inc. US22160N1090 26,96
26,74
26,57
-0,82%
-0,22
15:34:49
Costco Wholesale Corp. US22160K1051 781,20
778,80
780,40
-0,31%
-2,40
22:35:15
CRH plc IE0001827041 75,88
74,00
75,96
-2,48%
-1,88
22:35:15
Crown Castle Corp US22822V1017 63,00
63,50
64,00
0,79%
0,50
22:35:13
CSX Corp. US1264081035 41,79
41,47
41,89
-0,77%
-0,32
22:35:16
Cummins Inc. US2310211063 460,00
457,90
463,00
-0,46%
-2,10
22:34:06
CVS Health Corp US1266501006 81,72
79,86
80,44
-2,28%
-1,86
22:35:09
D.R. Horton Inc. US23331A1097 121,35
120,20
121,90
-0,95%
-1,15
22:35:03
Danaher Corp. US2358511028 180,05
181,85
183,20
1,00%
1,80
19:20:55
Darden Restaurants Inc. US2371941053 180,85
181,15
181,90
0,17%
0,30
22:34:33
Datadog Inc Registered Shs -A- US23804L1035 199,60
204,50
201,50
2,45%
4,90
17:07:32
DaVita Inc Registered Shs US23918K1088 165,25
167,20
170,60
1,18%
1,95
22:33:53
Deckers Outdoor Corp. US2435371073 67,28
68,62
68,56
1,99%
1,34
17:08:58
Deere & Co. (John Deere) US2441991054 594,00
582,40
585,20
-1,95%
-11,60
22:34:05
Dell Technologies US24703L2025 475,00
491,50
492,50
3,47%
16,50
22:04:03
Delta Air Lines Inc. US2473617023 68,27
67,69
68,08
-0,85%
-0,58
22:35:15
DENTSPLY SIRONA Inc US24906P1093 8,54
8,68
8,92
1,57%
0,13
22:34:05
Devon Energy Corp. US25179M1036 44,32
42,60
42,55
-3,88%
-1,72
20:00:52
DexCom Inc. US2521311074 75,00
76,60
76,60
2,13%
1,60
16:16:54
Diamondback Energy Inc US25278X1090 183,24
169,36
170,36
-7,57%
-13,88
22:35:15
Digital Realty Trust Inc. US2538681030 154,65
158,75
158,55
2,65%
4,10
16:16:27
Dollar General Corporation US2566771059 107,85
106,75
107,35
-1,02%
-1,10
21:21:26
Dollar Tree Inc US2567461080 98,59
97,76
98,34
-0,84%
-0,83
22:34:33
Dominion Energy Inc. US25746U1097 55,20
55,38
55,66
0,33%
0,18
22:34:06
Domino's Pizza Inc. US25754A2015 270,00
265,00
266,00
-1,85%
-5,00
17:52:31
DoorDash US25809K1051 172,58
169,76
171,90
-1,63%
-2,82
17:04:15
Dover Corp. US2600031080 163,05
164,00
164,65
0,58%
0,95
22:34:33
Dow Inc US2605571031 25,73
26,02
26,35
1,13%
0,29
17:22:32
DTE Energy Co. US2333311072 113,45
113,25
114,45
-0,18%
-0,20
22:33:53
Duke Energy Corp US26441C2044 102,35
102,40
103,30
0,05%
0,05
13:32:21
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 10,40
10,08
10,14
-3,08%
-0,32
22:34:55
Eastman Chemical Company US2774321002 56,96
56,62
56,96
-0,60%
-0,34
22:33:57
Eaton Corporation Public Limited Company IE00B8KQN827 338,20
342,20
348,50
1,18%
4,00
09:26:12
eBay Inc. US2786421030 93,42
93,90
95,37
0,51%
0,48
22:34:05
EchoStar Corp (A) US2787681061 79,91
81,53
82,36
2,03%
1,62
16:04:19
Ecolab Inc. US2788651006 237,60
240,10
239,70
1,05%
2,50
17:44:20
Edison International US2810201077 47,29
47,76
48,08
0,99%
0,47
22:35:16
Edwards Lifesciences Corp. US28176E1082 73,88
77,64
78,02
5,09%
3,76
22:35:16
Elevance Health Inc Registered Shs US0367521038 364,30
358,20
360,20
-1,67%
-6,10
22:34:05
Eli Lilly US5324571083 985,00
988,50
992,40
0,36%
3,50
21:30:05
EMCOR Group Inc. US29084Q1004 640,00
645,80
646,60
0,91%
5,80
19:10:49
Emerson Electric Co. US2910111044 127,20
126,85
127,60
-0,28%
-0,35
22:35:16
Entergy Corp. US29364G1031 89,06
88,70
89,38
-0,40%
-0,36
22:35:16
EOG Resources Inc. US26875P1012 128,60
126,15
127,35
-1,91%
-2,45
22:35:16
Equifax Inc. US2944291051 144,05
142,20
143,05
-1,28%
-1,85
22:19:49
Equinix Inc US29444U7000 869,60
880,80
888,00
1,29%
11,20
16:21:26
Equity Residential US29476L1070 56,70
54,78
55,26
-3,39%
-1,92
22:33:37
Erie Indemnity Co. US29530P1021 216,00
214,00
216,00
-0,93%
-2,00
22:33:48
Essex Property Trust US2971781057 238,40
236,00
237,20
-1,01%
-2,40
22:33:45
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 83,92
82,96
83,58
-1,14%
-0,96
22:35:15
Everest Reinsurance Group Ltd. BMG3223R1088 328,40
329,00
330,20
0,18%
0,60
22:34:04
Evergy Inc Registered Shs US30034W1062 70,00
68,50
71,50
-2,14%
-1,50
22:34:19
Eversource Energy US30040W1080 58,00
59,00
59,50
1,72%
1,00
22:34:19
Exelon Corp. US30161N1019 36,52
36,80
37,05
0,78%
0,29
22:35:16
Expand Energy US1651677353 81,42
77,06
78,31
-5,35%
-4,36
22:00:03
Expedia Inc. US30212P3038 253,70
249,95
250,45
-1,48%
-3,75
22:33:50
Expeditors International of Washington Inc. US3021301094 167,80
164,40
165,55
-2,03%
-3,40
22:35:16
Extra Space Storage Inc. US30225T1025 118,85
118,45
119,75
-0,34%
-0,40
22:33:46
F5 Networks Inc. US3156161024 373,90
369,20
370,30
-1,26%
-4,70
16:14:01
Fastenal Co. US3119001044 42,87
42,43
42,70
-1,03%
-0,44
22:33:57
FedEx Corp. US31428X1063 266,80
262,10
263,80
-1,76%
-4,70
22:35:09
Ferguson Enterprises Inc Registered Shs US31488V1070 184,80
185,70
189,10
0,49%
0,90
22:33:10
Fidelity National Information Services IncShs US31620M1062 32,44
32,06
32,27
-1,17%
-0,38
22:35:08
Fifth Third Bancorp US3167731005 47,28
45,66
45,78
-3,43%
-1,62
22:35:16
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,19
39,49
39,70
0,77%
0,30
22:11:48
Fiserv Inc. US3377381088 44,10
43,60
43,65
-1,13%
-0,50
16:01:04
Flex Ltd Registered Shs SG9999000020 94,60
92,20
95,96
-2,54%
-2,40
22:32:59
Ford Motor Co. US3453708600 11,81
11,62
11,73
-1,61%
-0,19
22:35:08
Fortinet Inc US34959E1091 149,22
148,86
151,20
-0,24%
-0,36
17:56:45
Fortive Corp When Issued US34959J1088 48,79
48,03
48,36
-1,56%
-0,76
22:35:16
Fortune Brands Home & Security Inc. US34964C1062 34,60
34,20
34,60
-1,16%
-0,40
22:34:40
Fox Corp (ex 21st Century Fox) US35137L1052 58,37
57,55
57,89
-1,40%
-0,82
22:34:33
Fox Corp B US35137L2043 52,00
51,00
51,50
-1,92%
-1,00
22:33:11
Franklin Resources Inc. US3546131018 28,74
27,99
28,68
-2,61%
-0,75
22:34:23
Freeport-McMoRan Inc US35671D8570 59,89
60,35
60,34
0,77%
0,46
22:32:26
Gap Inc. US3647601083 17,68
17,55
17,66
-0,74%
-0,13
22:34:06
Garmin Ltd. CH0114405324 242,00
241,30
242,30
-0,29%
-0,70
22:33:25
Gartner Inc. US3666511072 175,95
166,35
167,45
-5,46%
-9,60
17:51:28
GE Aerospace (ex General Electric) US3696043013 267,55
268,25
273,95
0,26%
0,70
09:31:25
GE HealthCare Technologies US36266G1076 56,13
55,50
55,77
-1,12%
-0,63
10:44:48
Generac Holdings Inc US3687361044 152,50
152,50
153,15
0,00%
0,00
22:26:03
General Dynamics Corp. US3695501086 311,80
313,40
314,60
0,51%
1,60
22:33:54
General Mills Inc. US3703341046 31,58
32,07
32,30
1,55%
0,49
22:35:09
General Motors US37045V1008 74,67
73,31
73,73
-1,82%
-1,36
18:46:51
Genuine Parts Co. US3724601055 113,30
113,65
114,10
0,31%
0,35
22:34:33
Gilead Sciences Inc. US3755581036 124,52
128,38
128,94
3,10%
3,86
21:32:33
Global Payments Inc. US37940X1028 77,00
72,60
74,80
-5,71%
-4,40
22:19:46
Globe Life Inc US37959E1029 149,90
149,80
151,00
-0,07%
-0,10
22:34:05
Goldman Sachs US38141G1040 851,40
817,20
821,80
-4,02%
-34,20
21:47:52
Grainger Inc., W.W. US3848021040 1 098,00
1 089,00
1 093,00
-0,82%
-9,00
22:34:08
Halliburton Co. US4062161017 30,45
30,00
30,32
-1,48%
-0,45
21:10:59
Hartford Financial Services Group Inc. US4165151048 117,65
117,50
117,95
-0,13%
-0,15
22:34:33
Hasbro Inc. US4180561072 77,94
78,14
78,14
0,26%
0,20
20:43:53
HCA Holdings Inc. US40412C1018 366,20
374,80
376,30
2,35%
8,60
22:33:43
Healthpeak Properties Inc Registered Shs US42250P1030 17,48
17,63
17,79
0,83%
0,15
19:58:59
Henry Schein Inc. US8064071025 73,00
75,50
76,00
3,42%
2,50
22:34:33
Hershey Co US4278661081 147,40
148,50
150,20
0,75%
1,10
22:34:06
Hewlett Packard Enterprise Co. US42824C1099 48,40
49,61
49,46
2,50%
1,21
21:46:59
Hilton Worldwide Holdings Inc US43300A2033 264,70
266,10
267,20
0,53%
1,40
22:34:33
Home Depot US4370761029 265,00
263,70
265,20
-0,49%
-1,30
22:35:15
Honeywell Aerospace US43849R1059 138,94
142,94
143,52
2,88%
4,00
22:34:33
Honeywell Technologies US4385162056 177,24
180,32
181,28
1,74%
3,08
20:45:46
Hormel Foods Corp. US4404521001 17,96
18,07
18,36
0,64%
0,12
17:05:24
Host Hotels & Resorts Inc. US44107P1049 19,10
18,90
19,06
-1,05%
-0,20
22:33:33
Howmet Aerospace US4432011082 197,75
197,50
200,10
-0,13%
-0,25
21:44:47
HP Inc (ex Hewlett-Packard) US40434L1052 30,00
28,80
28,61
-4,00%
-1,20
16:22:42
Humana Inc. US4448591028 342,00
332,00
338,00
-2,92%
-10,00
22:33:57
Huntington Bancshares Inc. US4461501045 14,45
13,74
13,79
-4,94%
-0,71
21:59:10
Huntington Ingalls Industries Inc. US4464131063 241,70
242,20
243,10
0,21%
0,50
22:33:24
IBM Corp. (International Business Machines) US4592001014 215,70
208,85
207,65
-3,18%
-6,85
20:32:43
IDEX Corp. US45167R1041 192,70
192,90
193,60
0,10%
0,20
22:33:25
IDEXX Laboratories US45168D1046 441,60
450,30
448,60
1,97%
8,70
17:50:57
Illinois Tool Works Inc. US4523081093 232,30
232,70
233,70
0,17%
0,40
22:34:33
Illumina Inc. US4523271090 193,16
197,98
200,10
2,50%
4,82
21:11:05
Incyte Corp. US45337C1027 106,35
106,15
108,90
-0,19%
-0,20
11:31:57
Ingersoll Rand Inc Registered Shs US45687V1061 62,12
62,16
62,54
0,06%
0,04
22:34:07
Intel Corp. US4581401001 84,18
87,43
88,22
3,86%
3,25
21:42:00
Interactive Brokers Group Inc US45841N1072 76,87
75,59
75,98
-1,67%
-1,28
18:08:18
IntercontinentalExchange Group Inc US45866F1049 135,85
132,35
135,20
-2,58%
-3,50
22:35:16
International Flavors & Fragrances Inc. US4595061015 72,26
73,42
73,86
1,61%
1,16
22:34:33
International Paper Co. US4601461035 29,40
29,60
29,80
0,68%
0,20
22:33:09
Intuit Inc. US4612021034 285,40
279,75
280,20
-1,98%
-5,65
17:48:50
Intuitive Surgical Inc US46120E6023 321,70
334,80
333,95
4,07%
13,10
17:26:15
Invesco Ltd BMG491BT1088 26,87
26,07
26,35
-2,98%
-0,80
21:14:29
Invitation Homes Inc Registered Shs US46187W1071 24,00
23,40
24,00
-2,50%
-0,60
22:33:42
IPG Photonics CorpShs US44980X1090 64,92
66,90
67,30
3,05%
1,98
22:33:33
IQVIA Holdings Inc Registered Shs US46266C1053 233,40
234,40
235,30
0,43%
1,00
22:33:24
Iron Mountain Inc US46284V1017 98,00
97,60
98,18
-0,41%
-0,40
22:33:25
J. M. Smucker Co. US8326964058 104,10
107,45
109,30
3,22%
3,35
22:33:46
J.B. Hunt Transportation Services Inc. US4456581077 236,10
208,70
207,70
-11,61%
-27,40
15:52:33
Jack Henry & Associates Inc. (JHA) US4262811015 132,00
138,45
139,00
4,89%
6,45
22:33:33
Johnson & Johnson US4781601046 230,30
233,30
234,55
1,30%
3,00
21:55:41
Johnson Controls International PLC IE00BY7QL619 119,85
120,60
122,75
0,63%
0,75
22:35:16
JPMorgan Chase & Co. US46625H1005 300,00
304,65
304,75
1,55%
4,65
19:34:57
KeyCorp US4932671088 18,74
17,94
18,27
-4,27%
-0,80
22:35:16
Keysight Technologies Inc US49338L1035 271,00
280,15
281,25
3,38%
9,15
22:34:29
Kimberly-Clark Corp. US4943681035 84,65
85,61
86,49
1,13%
0,96
20:02:01
Kimco Realty Corp. US49446R1095 19,80
19,60
19,80
-1,01%
-0,20
22:34:47
Kinder Morgan Inc (P) US49456B1017 26,48
26,70
26,92
0,83%
0,22
22:34:33
KLA US4824801009 144,94
148,08
146,20
2,17%
3,14
17:04:24
Kraft Heinz Company US5007541064 20,72
21,64
21,60
4,47%
0,93
20:10:07
Kroger US5010441013 53,83
53,16
53,82
-1,24%
-0,67
22:35:10
L3Harris Technologies US5024311095 218,00
216,20
220,90
-0,83%
-1,80
20:33:13
Lam Research Corp. US5128073062 231,40
235,45
235,45
1,75%
4,05
22:25:19
Las Vegas Sands Corp. US5178341070 35,70
35,58
36,01
-0,34%
-0,12
11:43:09
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 110,90
112,50
112,95
1,44%
1,60
22:33:25
Lennar Corp. US5260571048 69,74
68,36
66,26
-1,98%
-1,38
21:41:46
Linde plc IE000S9YS762 400,20
403,00
407,40
0,70%
2,80
18:59:23
Live Nation Entertainment IncShs US5380341090 147,25
148,85
149,45
1,09%
1,60
22:33:25
Lockheed Martin Corp. US5398301094 462,30
470,70
471,00
1,82%
8,40
22:05:07
Loews Corp. US5404241086 94,36
94,52
95,08
0,17%
0,16
22:33:25
Lowe's Companies Inc. US5486611073 168,30
169,00
170,00
0,42%
0,70
22:35:15
Lumen Technologies Inc Registered Shs US5502411037 6,17
5,80
5,86
-6,00%
-0,37
22:33:54
Lumentum Holdings Inc US55024U1097 725,10
802,10
801,40
10,62%
77,00
22:00:04
Lyondellbasell Industries N.V. NL0009434992 54,68
55,98
56,74
2,38%
1,30
18:33:44
M&T Bank Corp. US55261F1049 203,60
196,75
197,55
-3,36%
-6,85
22:34:33
Marathon Petroleum Corporation US56585A1025 355,10
364,90
362,60
2,76%
9,80
20:14:50
Marriott Inc. US5719032022 291,75
291,90
292,50
0,05%
0,15
22:33:15
Marsh & McLennan Cos. Inc. US5717481023 155,45
153,90
154,50
-1,00%
-1,55
22:34:33
Martin Marietta Materials Inc. US5732841060 438,40
432,20
434,00
-1,41%
-6,20
22:33:25
Marvell Technology US5738741041 191,60
200,85
200,50
4,83%
9,25
22:06:20
Masco Corp. US5745991068 59,50
59,00
59,50
-0,84%
-0,50
22:33:07
MasterCard Inc. US57636Q1040 494,60
493,70
495,80
-0,18%
-0,90
19:26:01
McCormick & Co. Inc. US5797802064 43,47
43,92
44,10
1,04%
0,45
20:58:06
McDonald's Corp. US5801351017 220,70
218,20
217,40
-1,13%
-2,50
19:32:33
McKesson Corp. US58155Q1031 778,00
769,80
783,00
-1,05%
-8,20
22:35:15
Medtronic PLC IE00BTN1Y115 81,42
81,58
81,38
0,20%
0,16
09:05:56
Merck Co. US58933Y1055 124,04
125,50
126,38
1,18%
1,46
22:35:09
Meta Platforms (ex Facebook) US30303M1027 580,20
586,80
588,30
1,14%
6,60
21:59:48
MetLife Inc. US59156R1086 83,84
84,56
85,08
0,86%
0,72
22:34:33
Mettler-Toledo International Inc. US5926881054 1 151,00
1 150,00
1 205,00
-0,09%
-1,00
15:16:33
MGM Resorts International US5529531015 33,89
33,28
33,89
-1,80%
-0,61
22:33:54
Microchip Technology Inc. US5950171042 61,76
60,10
60,74
-2,69%
-1,66
22:35:16
Micron Technology Inc. US5951121038 801,10
800,60
810,30
-0,06%
-0,50
21:08:32
Microsoft Corp. US5949181045 429,30
427,35
428,05
-0,45%
-1,95
22:17:40
Mid-America Apartment Communities IncShs US59522J1034 108,60
106,80
106,65
-1,66%
-1,80
20:38:23
Moderna Inc US60770K1079 124,04
126,84
127,06
2,26%
2,80
21:59:37
Molson Coors Brewing Company (MCBC) US60871R2094 33,97
33,89
34,27
-0,24%
-0,08
22:35:16
Mondelez US6092071058 53,22
54,20
54,93
1,84%
0,98
22:35:16
Monolithic Power Systems Inc. US6098391054 987,60
1 012,00
1 002,00
2,47%
24,40
17:10:18
Monster Beverage Corp US61174X1090 38,85
38,80
39,32
-0,13%
-0,05
10:26:01
Moody's Corp. US6153691059 410,00
407,00
410,00
-0,73%
-3,00
17:39:17
Morgan Stanley US6174464486 175,30
180,40
178,90
2,91%
5,10
19:40:57
Motorola Solutions Inc. US6200763075 411,20
400,90
402,60
-2,50%
-10,30
22:34:33
MSCI US55354G1004 471,40
473,50
471,30
0,45%
2,10
20:43:00
Nasdaq Inc US6311031081 77,30
77,20
77,60
-0,13%
-0,10
20:14:16
NetApp Inc. US64110D1046 164,40
168,02
167,38
2,20%
3,62
19:58:48
Netflix Inc. US64110L1061 67,63
66,50
66,81
-1,67%
-1,13
22:07:47
Newmont Corporation US6516391066 106,44
107,12
107,12
0,64%
0,68
22:15:40
News Corp (B) US65249B2088 29,20
29,00
29,20
-0,68%
-0,20
22:35:03
News Corp LLC US65249B1098 26,40
26,20
26,40
-0,76%
-0,20
22:35:02
NextEra Energy Inc US65339F1012 70,53
69,94
70,46
-0,84%
-0,59
22:09:19
Nike Inc. US6541061031 31,47
31,19
31,43
-0,89%
-0,28
22:07:50
Nisource Inc. US65473P1057 35,28
35,62
35,55
0,96%
0,34
09:16:04
Norfolk Southern Corp. US6558441084 278,00
276,00
277,10
-0,72%
-2,00
22:34:33
Northern Trust Corp. US6658591044 154,60
153,70
154,30
-0,58%
-0,90
22:33:31
Northrop Grumman Corp. US6668071029 459,40
460,10
467,40
0,15%
0,70
13:42:47
NortonLifeLock US6687711084 26,95
26,84
26,85
-0,41%
-0,11
16:27:58
Norwegian Cruise Line Ltd BMG667211046 12,52
12,63
12,74
0,86%
0,11
17:09:12
NOV Inc Registered Shs US62955J1034 18,10
17,90
18,00
-1,10%
-0,20
22:33:43
NRG Energy Inc. US6293775085 91,30
92,54
93,74
1,36%
1,24
22:35:21
Nucor Corp. US6703461052 223,80
227,00
227,90
1,43%
3,20
22:32:25
NVIDIA Corp. US67066G1040 183,98
187,06
187,06
1,67%
3,08
22:25:01
NVR Inc. US62944T1051 5 410,00
5 385,00
5 405,00
-0,46%
-25,00
22:33:24
NXP Semiconductors N.V. NL0009538784 195,76
197,70
191,32
0,99%
1,94
10:37:17
O Reilly Automotive Inc US67103H1077 73,53
72,90
73,95
-0,86%
-0,63
21:44:01
Occidental Petroleum Corp. US6745991058 54,87
52,28
52,07
-4,72%
-2,59
19:46:51
Old Dominion Freight Line Inc. US6795801009 157,14
151,70
152,30
-3,46%
-5,44
22:34:44
Omnicom Group Inc. US6819191064 68,98
68,70
69,94
-0,41%
-0,28
22:34:06
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 121,86
123,02
125,24
0,95%
1,16
21:27:03
Organon & Company US68622V1061 11,77
11,78
11,98
0,04%
0,01
22:33:53
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,18
60,22
60,60
0,07%
0,04
22:34:33
Paccar Inc. US6937181088 105,90
104,76
103,34
-1,08%
-1,14
17:11:54
Packaging Corp. of America US6951561090 199,95
201,40
202,20
0,73%
1,45
22:33:44
Palantir US69608A1088 149,72
151,90
152,28
1,46%
2,18
22:26:24
Palo Alto Networks Inc US6974351057 326,00
327,60
329,30
0,49%
1,60
21:16:23
Parker Hannifin Corp. US7010941042 800,80
807,40
803,00
0,82%
6,60
11:46:09
Paychex Inc. US7043261079 102,12
101,00
101,98
-1,10%
-1,12
22:35:16
PayPal Inc US70450Y1038 46,67
45,76
46,17
-1,95%
-0,91
22:04:37
Pentair PLC IE00BLS09M33 49,21
49,05
49,45
-0,33%
-0,16
22:34:33
PepsiCo Inc. US7134481081 116,96
117,30
117,42
0,29%
0,34
21:46:01
PerkinElmer Inc. US7140461093 121,35
127,45
127,10
5,03%
6,10
20:54:28
Perrigo Company PLC IE00BGH1M568 11,71
11,79
11,84
0,68%
0,08
22:33:25
Pfizer Inc. US7170811035 23,80
23,96
24,00
0,69%
0,17
15:04:49
Philip Morris Inc. US7181721090 168,04
168,00
169,48
-0,02%
-0,04
09:27:30
Phillips 66 US7185461040 225,60
229,00
232,20
1,51%
3,40
22:34:06
Pinnacle West Capital Corp. US7234841010 82,00
82,62
83,12
0,76%
0,62
22:34:33
PNC Financial Services Group Inc. US6934751057 208,00
200,00
202,00
-3,85%
-8,00
22:33:26
PPG Industries Inc. US6935061076 90,62
91,34
93,34
0,79%
0,72
22:35:16
PPL Corp. US69351T1060 28,74
28,90
29,26
0,56%
0,16
22:34:06
Principal Financial Group Inc. US74251V1026 102,00
101,00
102,00
-0,98%
-1,00
22:32:25
Procter & Gamble Co. US7427181091 126,98
128,08
129,08
0,87%
1,10
19:19:10
Progressive Corp. US7433151039 191,15
188,95
189,70
-1,15%
-2,20
22:33:25
Prologis Inc. US74340W1036 117,30
116,55
119,10
-0,64%
-0,75
22:33:53
Prudential Financial Inc. US7443201022 103,20
101,90
102,30
-1,26%
-1,30
22:34:33
PTC Inc US69370C1009 114,00
114,00
115,00
0,00%
0,00
22:32:28
Public Service Enterprise Group Inc. US7445731067 60,52
60,84
61,70
0,53%
0,32
22:35:16
Public Storage US74460D1090 256,60
256,60
257,70
0,00%
0,00
22:33:25
PulteGroup Inc US7458671010 103,30
102,20
102,60
-1,06%
-1,10
22:33:02
Qorvo Inc US74736K1016 100,20
99,22
100,02
-0,98%
-0,98
22:34:33
QUALCOMM Inc. US7475251036 162,34
160,00
161,62
-1,44%
-2,34
21:13:43
Quanta Services Inc. US74762E1029 538,60
543,40
541,00
0,89%
4,80
17:56:11
Quest Diagnostics Inc. US74834L1008 211,90
215,10
216,00
1,51%
3,20
22:34:33
Ralph Lauren Corp (A) US7512121010 289,80
294,60
295,80
1,66%
4,80
22:34:33
Raymond James Financial Inc. US7547301090 145,95
143,35
143,90
-1,78%
-2,60
22:33:26
Raytheon Technologies Corp US75513E1010 169,90
169,45
172,10
-0,26%
-0,45
16:10:50
Realty Income Corp. US7561091049 50,85
50,00
50,05
-1,67%
-0,85
22:06:18
Reddit US75734B1008 138,00
139,00
139,00
0,72%
1,00
18:03:48
Regency Centers Corp. US7588491032 64,00
63,50
64,00
-0,78%
-0,50
22:32:36
Regeneron Pharmaceuticals Inc. US75886F1075 669,80
669,50
677,00
-0,04%
-0,30
22:35:03
Regions Financial Corp. US7591EP1005 25,67
24,74
24,94
-3,62%
-0,93
22:34:33
Republic Services Inc. US7607591002 195,55
195,25
194,95
-0,15%
-0,30
10:44:17
ResMed Inc. US7611521078 194,45
198,35
199,35
2,01%
3,90
17:53:51
Robert Half US7703231032 33,06
32,18
32,44
-2,66%
-0,88
22:33:25
Robinhood US7707001027 95,11
89,83
91,55
-5,55%
-5,28
21:39:52
Rockwell Automation Inc. US7739031091 360,70
361,20
362,70
0,14%
0,50
22:34:33
Rollins IncShs US7757111049 29,18
29,85
29,87
2,30%
0,67
18:27:30
Roper Technolgies Inc. US7766961061 341,20
328,70
328,30
-3,66%
-12,50
17:14:04
Ross Stores Inc. US7782961038 198,08
195,72
196,50
-1,19%
-2,36
22:34:33
Royal Caribbean Cruises Ltd. LR0008862868 215,70
221,70
222,00
2,78%
6,00
21:59:07
S&P Global Inc US78409V1044 359,00
356,20
361,30
-0,78%
-2,80
15:15:05
Salesforce US79466L3024 226,20
217,75
218,60
-3,74%
-8,45
19:42:03
Sandisk Corp US80004C2008 1 330,00
1 330,00
1 330,00
0,00%
0,00
17:43:21
SBA Communications REIT (A) US78410G1040 158,00
156,00
157,00
-1,27%
-2,00
22:33:34
Schlumberger N.V. (Ltd.) AN8068571086 46,11
45,40
46,08
-1,54%
-0,71
21:11:18
Seagate Technology IE00BKVD2N49 666,00
686,00
686,00
3,00%
20,00
17:20:30
Sempra US8168511090 70,14
71,28
71,48
1,63%
1,14
17:53:16
ServiceNow Inc US81762P1021 122,50
122,20
122,20
-0,24%
-0,30
22:14:43
Sherwin-Williams Co. US8243481061 280,50
279,90
281,00
-0,21%
-0,60
22:34:33
Simon Property Group Inc. US8288061091 176,45
176,65
177,35
0,11%
0,20
22:33:35
Skyworks Solutions Inc. US83088M1027 77,27
74,52
75,27
-3,56%
-2,75
22:34:05
Snap-On Inc. US8330341012 324,20
325,00
326,40
0,25%
0,80
22:34:33
Southern Co. US8425871071 74,34
75,00
75,44
0,89%
0,66
22:34:33
Southwest Airlines Co. US8447411088 33,75
33,51
34,27
-0,71%
-0,24
20:05:42
Stanley Black & Decker Inc US8545021011 76,96
77,44
77,92
0,62%
0,48
21:49:11
Starbucks Corp. US8552441094 83,44
83,85
85,08
0,49%
0,41
16:53:03
State Street Corp. US8574771031 160,25
159,25
159,90
-0,62%
-1,00
22:34:33
STERIS PLC Registered Shs IE00BFY8C754 181,90
182,40
183,10
0,27%
0,50
22:33:48
Stryker Corp. US8636671013 244,40
248,30
253,20
1,60%
3,90
16:01:44
Super Micro Computer Inc US86800U3023 30,96
31,84
32,16
2,84%
0,88
20:29:17
Synchrony Financial US87165B1035 65,60
65,12
65,52
-0,73%
-0,48
22:34:23
Synopsys Inc. US8716071076 315,00
326,50
330,50
3,65%
11,50
17:15:22
Sysco Corp. US8718291078 68,88
68,20
69,06
-0,99%
-0,68
22:34:06
T. Rowe Price Group Inc. US74144T1088 90,42
89,50
89,64
-1,02%
-0,92
20:59:49
Take Two US8740541094 183,60
188,10
187,80
2,45%
4,50
22:09:24
Tapestry US8760301072 101,35
102,75
103,15
1,38%
1,40
22:35:16
Target Corp. US87612E1064 135,20
134,20
135,20
-0,74%
-1,00
18:03:36
TE Connectivity Ltd. IE000IVNQZ81 174,00
176,00
177,00
1,15%
2,00
22:33:38
Teledyne Technologies Inc. US8793601050 517,50
523,00
527,50
1,06%
5,50
22:34:05
Teradyne Inc. US8807701029 284,45
300,85
298,05
5,77%
16,40
18:59:07
Tesla US88160R1014 309,95
312,20
312,65
0,73%
2,25
22:25:17
Texas Instruments Inc. (TI) US8825081040 227,70
224,85
227,40
-1,25%
-2,85
21:12:51
Texas Pacific Land Corp Registered Shs US88262P1021 318,00
303,00
304,80
-4,72%
-15,00
22:33:19
Textron Inc. US8832031012 69,80
70,32
70,52
0,74%
0,52
22:35:15
The Cigna Group Registered Shs US1255231003 247,50
243,80
245,50
-1,49%
-3,70
22:34:17
The Mosaic Co US61945C1036 22,01
21,58
21,84
-1,95%
-0,43
22:33:54
The Trade Desk Inc (A) US88339J1051 12,96
12,66
12,67
-2,31%
-0,30
22:05:28
Thermo Fisher Scientific Inc US8835561023 552,40
562,20
565,80
1,77%
9,80
19:02:11
TJX Cos. Inc. US8725401090 108,00
107,00
108,00
-0,93%
-1,00
21:33:49
T-Mobile US US8725901040 157,56
152,60
154,34
-3,15%
-4,96
22:35:15
Tractor Supply Co. US8923561067 28,51
28,49
28,72
-0,07%
-0,02
22:34:33
Trane Technologies PLC IE00BK9ZQ967 362,40
369,50
368,00
1,96%
7,10
18:53:41
TransDigm Group IncShs US8936411003 959,00
954,00
949,50
-0,52%
-5,00
17:36:37
Travelers Inc (Travelers Companies) US89417E1091 329,40
329,90
331,10
0,15%
0,50
22:33:53
Trimble Navigation US8962391004 50,80
49,81
50,12
-1,95%
-0,99
22:32:46
Truist Financial Corporation US89832Q1094 43,68
42,23
42,88
-3,33%
-1,46
22:35:16
Tyler Technologies Inc. US9022521051 305,00
301,00
303,20
-1,31%
-4,00
17:41:29
Tyson Foods Inc. US9024941034 45,80
45,23
45,57
-1,24%
-0,57
22:35:15
U.S. Bancorp US9029733048 53,84
53,16
52,42
-1,26%
-0,68
19:39:34
Uber US90353T1007 62,02
62,02
62,10
0,00%
0,00
22:03:50
UDR Inc US9026531049 30,04
29,92
30,10
-0,40%
-0,12
22:34:05
Ulta Beauty Inc Registered Shs US90384S3031 469,70
461,60
463,50
-1,72%
-8,10
22:33:33
Under Armour Inc When Issued US9043112062 4,15
4,21
4,31
1,40%
0,06
22:35:15
Under Armour Inc. US9043111072 4,26
4,35
4,42
2,23%
0,10
16:01:49
Union Pacific Corp. US9078181081 244,90
247,80
246,50
1,18%
2,90
10:05:58
United Airlines Holdings Inc Registered Shs US9100471096 92,40
93,00
92,80
0,65%
0,60
20:44:42
United Parcel Service Inc. (UPS) US9113121068 88,72
86,00
86,40
-3,07%
-2,72
21:19:04
United Rentals Inc. US9113631090 853,80
885,80
880,60
3,75%
32,00
20:29:30
UnitedHealth Inc. US91324P1021 325,60
327,00
327,80
0,43%
1,40
22:07:53
Universal Health Services Inc. US9139031002 153,00
158,00
159,00
3,27%
5,00
22:35:05
Unum Group US91529Y1064 82,84
82,50
82,78
-0,41%
-0,34
22:04:43
V.F. Corp. US9182041080 11,15
11,07
11,16
-0,72%
-0,08
22:34:33
Valero Energy Corp. US91913Y1001 344,60
353,70
352,90
2,64%
9,10
20:08:28
Ventas Inc. US92276F1003 76,52
76,72
77,18
0,26%
0,20
22:33:39
VeriSign Inc. US92343E1029 258,20
260,70
260,60
0,97%
2,50
20:55:19
Verisk Analytics Inc (A) US92345Y1064 155,00
158,00
159,00
1,94%
3,00
22:33:39
Verizon Inc. US92343V1044 44,76
43,89
43,63
-1,94%
-0,87
18:10:58
Vertex Pharmaceuticals Inc. US92532F1003 450,70
444,90
449,90
-1,29%
-5,80
22:35:16
Vertiv Holdings US92537N1081 204,60
210,10
210,35
2,69%
5,50
18:21:23
Viatris Inc Registered Shs US92556V1061 14,39
14,30
14,85
-0,64%
-0,09
10:35:41
Visa Inc. US92826C8394 325,00
321,60
323,60
-1,05%
-3,40
21:33:36
Vulcan Materials Co. US9291601097 215,70
216,00
213,20
0,14%
0,30
19:07:14
W. R. Berkley Corp. US0844231029 61,58
60,80
61,16
-1,27%
-0,78
22:33:39
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 240,50
240,50
241,40
0,00%
0,00
22:33:43
Walmart US9311421039 93,98
94,17
93,93
0,20%
0,19
20:10:30
Walt Disney US2546871060 93,03
93,16
93,44
0,14%
0,13
16:39:05
Waste Management Inc. US94106L1098 190,30
187,60
188,25
-1,42%
-2,70
20:30:17
Waters Corp. US9418481035 360,80
361,40
365,60
0,17%
0,60
22:35:15
WEC Energy Group Inc US92939U1060 89,50
89,50
91,00
0,00%
0,00
22:33:25
Wells Fargo & Co. US9497461015 77,06
76,67
75,98
-0,51%
-0,39
19:39:47
Welltower Inc US95040Q1040 201,30
204,20
205,00
1,44%
2,90
22:33:39
West Pharmaceutical Services Inc. US9553061055 315,70
314,90
316,70
-0,25%
-0,80
19:54:54
Western Digital Corp. US9581021055 356,60
367,50
365,50
3,06%
10,90
15:46:05
Western Union Company US9598021098 5,99
5,69
5,77
-5,01%
-0,30
17:25:40
Weyerhaeuser Co. US9621661043 19,36
19,01
19,28
-1,81%
-0,35
22:34:05
Williams Companies Inc. US9694571004 62,06
62,88
62,00
1,32%
0,82
12:11:54
Williams-Sonoma Inc. US9699041011 191,55
189,55
190,30
-1,04%
-2,00
22:33:47
Willis Towers Watson PLC IE00BDB6Q211 278,40
272,40
273,50
-2,16%
-6,00
22:33:47
Wynn Resorts Ltd. US9831341071 75,36
73,18
74,19
-2,89%
-2,18
22:35:15
Xcel Energy Inc. US98389B1008 62,00
62,50
63,50
0,81%
0,50
22:34:25
Xylem Inc. US98419M1009 91,72
93,74
95,59
2,20%
2,02
18:22:20
YUM! Brands Inc. US9884981013 123,10
120,75
120,60
-1,91%
-2,35
16:26:19
Zebra Technologies Corp. US9892071054 291,00
297,00
298,00
2,06%
6,00
22:33:33
Zimmer Biomet US98956P1021 85,02
84,18
84,68
-0,99%
-0,84
22:34:33
Zoetis Inc (A) US98978V1035 63,58
63,40
64,64
-0,28%
-0,18
16:05:14

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