S&P 500

7 652,62
-55,36
-0,72 %
<
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)

7 652,62
Punkte
Kurszeit
14:37:21
 Vortag*
+/-
-55,36
 %
-0,72 %

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 156,75
152,80
154,80
-2,52%
-3,95
14:37:22
A.O. Smith Corp. US8318652091 54,54
54,00
54,52
-0,99%
-0,54
14:36:35
Abbott Laboratories US0028241000 97,48
98,30
98,42
0,84%
0,82
09:33:10
AbbVie Inc US00287Y1091 228,00
226,20
227,20
-0,79%
-1,80
13:36:40
Accenture plc IE00B4BNMY34 159,10
156,00
156,75
-1,95%
-3,10
14:36:46
Adobe Inc. US00724F1012 232,60
233,10
234,45
0,21%
0,50
13:18:28
Advance Auto Parts Inc. US00751Y1064 47,98
37,40
38,18
-22,05%
-10,58
14:37:13
AES Corp. US00130H1059 12,61
12,56
12,66
-0,40%
-0,05
14:36:16
Aflac Inc US0010551028 100,10
99,04
100,15
-1,06%
-1,06
14:35:02
Agilent Technologies Inc. US00846U1016 132,95
130,95
132,25
-1,50%
-2,00
14:37:00
Air Products and Chemicals Inc. US0091581068 262,20
258,00
258,20
-1,60%
-4,20
14:37:03
Airbnb US0090661010 160,56
157,00
155,92
-2,22%
-3,56
09:49:29
Akamai Inc. US00971T1016 97,87
94,95
96,00
-2,98%
-2,92
14:37:14
Alaska Air Group Inc. US0116591092 35,39
34,60
35,05
-2,23%
-0,79
14:35:19
Albemarle Corp. US0126531013 115,30
116,00
114,75
0,61%
0,70
09:06:48
Alexandria Real Estate Equities Inc. US0152711091 41,92
43,57
43,26
3,94%
1,65
07:30:12
Align Technology Inc. US0162551016 139,50
138,75
140,25
-0,54%
-0,75
14:36:04
Allegion PLC IE00BFRT3W74 139,25
136,55
139,40
-1,94%
-2,70
14:37:14
Alliant Energy Corp. US0188021085 59,95
59,01
60,12
-1,57%
-0,94
14:37:19
Allstate Corp. US0200021014 222,70
219,10
220,80
-1,62%
-3,60
12:11:26
Alphabet A (ex Google) US02079K3059 295,05
292,20
292,55
-0,97%
-2,85
14:23:12
Alphabet C (ex Google) US02079K1079 292,30
290,00
290,15
-0,79%
-2,30
14:10:47
Altria Inc. US02209S1033 56,78
56,32
56,42
-0,81%
-0,46
14:14:39
Amazon US0231351067 228,30
225,10
225,05
-1,40%
-3,20
14:27:28
AMD (Advanced Micro Devices) Inc. US0079031078 399,25
394,85
395,25
-1,10%
-4,40
14:27:05
Ameren Corp. US0236081024 93,40
91,76
93,46
-1,76%
-1,64
14:36:56
American Electric Power Co. Inc. US0255371017 110,04
107,42
108,26
-2,38%
-2,62
14:36:47
American Express Co. US0258161092 289,20
289,10
290,20
-0,03%
-0,10
14:36:59
American International Group (AIG) Inc. US0268747849 64,72
64,06
64,82
-1,02%
-0,66
14:34:43
American Tower Corp. US03027X1000 148,65
151,25
152,55
1,75%
2,60
14:37:02
American Water Works Co Inc US0304201033 118,10
117,05
117,95
-0,89%
-1,05
14:36:51
Ameriprise Financial Inc US03076C1062 478,90
473,10
476,80
-1,21%
-5,80
14:36:55
Ametek Inc. US0311001004 209,50
206,30
209,40
-1,53%
-3,20
14:37:03
Amgen Inc. US0311621009 376,75
374,55
377,35
-0,58%
-2,20
14:03:01
Amphenol Corp. US0320951017 132,98
133,40
132,74
0,32%
0,42
12:45:31
Analog Devices Inc. US0326541051 319,75
320,85
319,55
0,34%
1,10
14:07:25
Aon PLC Registered Shs IE00BLP1HW54 298,10
297,00
299,50
-0,37%
-1,10
14:37:12
APA Corporation Registered Shs US03743Q1085 38,11
37,62
38,43
-1,27%
-0,49
14:34:34
Apple Inc. US0378331005 271,20
271,30
271,95
0,04%
0,10
13:52:50
Applied Materials Inc. US0382221051 425,40
417,50
419,60
-1,86%
-7,90
14:30:07
AppLovin Corp US03831W1080 267,70
266,70
264,95
-0,37%
-1,00
13:31:39
Archer Daniels Midland Co. (ADM) US0394831020 69,78
68,64
69,52
-1,63%
-1,14
13:23:56
Arista Networks Inc Registered Shs US0404132054 161,04
161,10
158,68
0,04%
0,06
11:22:43
Arthur J. Gallagher & Co. US3635761097 220,30
217,40
219,50
-1,32%
-2,90
14:36:50
Assurant IncShs US04621X1081 238,00
235,60
236,60
-1,01%
-2,40
14:36:49
AT&T Inc. (AT & T Inc.) US00206R1023 21,61
21,47
21,58
-0,62%
-0,14
09:49:19
Atmos Energy Corp. US0495601058 146,55
145,30
146,70
-0,85%
-1,25
14:35:44
Autodesk Inc. US0527691069 215,70
213,10
217,55
-1,21%
-2,60
14:37:22
Automatic Data Processing Inc. US0530151036 238,70
234,65
238,15
-1,70%
-4,05
14:36:51
AutoZone Inc. US0533321024 2 636,00
2 546,00
2 588,00
-3,41%
-90,00
14:37:22
Avery Dennison Corp. US0536111091 156,70
154,00
156,55
-1,72%
-2,70
14:36:39
Baker Hughes Inc. US05722G1004 54,93
54,49
55,79
-0,80%
-0,44
14:03:19
Ball Corp. US0584981064 53,52
52,74
53,52
-1,46%
-0,78
14:36:39
Bank of America Corp. US0605051046 54,05
53,87
53,94
-0,33%
-0,18
14:36:50
Bank of New York Mellon US0640581007 136,00
135,00
137,00
-0,74%
-1,00
14:35:51
Bath & Body Works US0708301041 16,79
16,57
16,88
-1,34%
-0,23
14:35:37
Baxter International Inc. US0718131099 22,74
22,43
22,76
-1,36%
-0,31
14:36:29
Becton, Dickinson & Co. (BD) US0758871091 160,45
157,75
159,30
-1,68%
-2,70
14:37:18
Berkshire Hathaway Inc. B US0846707026 428,80
427,65
427,85
-0,27%
-1,15
14:06:31
Best Buy Co. Inc. US0865161014 75,64
75,32
76,06
-0,42%
-0,32
14:36:50
Biogen Inc US09062X1037 188,88
187,52
189,58
-0,72%
-1,36
14:36:54
Bio-Techne Corp US09073M1045 61,88
61,74
62,18
-0,23%
-0,14
14:36:20
BlackRock Inc Registered Shs US09290D1019 992,00
990,00
994,80
-0,20%
-2,00
07:47:21
Blackstone US09260D1072 124,35
124,65
124,60
0,24%
0,30
12:47:39
Block (ex Square) US8522341036 69,95
69,60
69,50
-0,50%
-0,35
11:25:45
Boeing Co. US0970231058 190,46
189,00
188,86
-0,77%
-1,46
14:29:18
Booking Holdings US09857L1089 183,20
181,80
181,50
-0,76%
-1,40
10:28:32
Boston Properties Inc. US1011211018 58,00
56,76
57,30
-2,14%
-1,24
14:35:42
Boston Scientific Corp. US1011371077 44,80
44,81
44,82
0,02%
0,01
13:50:27
Bristol-Myers Squibb Co. US1101221083 58,00
57,44
57,62
-0,97%
-0,56
14:36:13
Broadcom US11135F1012 309,95
309,85
309,90
-0,03%
-0,10
14:33:42
Broadridge Financial Solutions IncShs US11133T1034 146,10
148,70
150,30
1,78%
2,60
14:36:59
Brown-Forman Corp. (B) US1156372096 24,40
23,87
24,24
-2,17%
-0,53
14:35:48
C.H. Robinson Worldwide Inc. US12541W2098 123,65
122,35
123,50
-1,05%
-1,30
14:37:04
Cadence Design Systems Inc. US1273871087 270,20
270,40
268,60
0,07%
0,20
09:23:21
Capital One Financial Corp. US14040H1059 188,20
186,05
189,50
-1,14%
-2,15
14:37:21
Cardinal Health Inc. US14149Y1082 200,90
199,80
201,90
-0,55%
-1,10
11:15:40
CarMax Inc. US1431301027 50,32
48,99
49,87
-2,64%
-1,33
14:35:06
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 52,30
52,84
52,66
1,03%
0,54
13:01:02
Carvana Co Registered Shs -A- US1468691027 60,22
58,42
58,85
-2,99%
-1,80
14:37:18
Casey's General Stores Inc US1475281036 718,40
702,40
717,40
-2,23%
-16,00
14:37:02
Caterpillar Inc. US1491231015 696,40
700,20
692,80
0,55%
3,80
12:48:10
CBOE Holdings Inc US12503M1080 239,60
238,80
243,00
-0,33%
-0,80
14:35:12
CBRE Group Inc. (A) US12504L1098 132,65
130,95
132,85
-1,28%
-1,70
14:37:19
CDW Corp (New) US12514G1085 114,95
115,75
117,15
0,70%
0,80
14:36:39
Cencora US03073E1055 271,10
268,70
270,40
-0,89%
-2,40
13:47:27
Centene Corp. US15135B1017 56,40
54,84
55,22
-2,77%
-1,56
14:37:05
CenterPoint Energy Inc. US15189T1079 34,60
34,08
34,76
-1,50%
-0,52
14:35:44
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 105,85
102,90
103,45
-2,79%
-2,95
14:35:46
Charles River Laboratories International Inc. US1598641074 248,10
248,30
250,60
0,08%
0,20
14:34:52
Charles Schwab US8085131055 95,00
94,46
95,38
-0,57%
-0,54
14:37:00
Charter Inc (A) (Charter Communications) US16119P1084 133,78
130,04
130,68
-2,80%
-3,74
14:37:22
Chevron Corp. US1667641005 176,48
177,26
178,84
0,44%
0,78
13:17:32
Chipotle Mexican Grill Inc. US1696561059 29,90
29,40
29,60
-1,67%
-0,50
14:35:22
Chubb Ltd CH0044328745 291,60
291,00
297,50
-0,21%
-0,60
14:37:18
Church & Dwight Co. Inc. US1713401024 86,52
83,86
84,86
-3,07%
-2,66
14:36:34
Cincinnati Financial Corp. US1720621010 144,15
143,15
143,65
-0,69%
-1,00
14:36:54
Cintas Corp. US1729081059 175,18
172,84
173,96
-1,34%
-2,34
14:07:56
Cisco Inc. US17275R1023 94,80
94,62
94,13
-0,19%
-0,18
07:30:15
Citigroup Inc. US1729674242 115,00
113,02
113,72
-1,72%
-1,98
14:36:47
Citizens Financial Group Inc US1746101054 60,44
60,90
60,28
0,76%
0,46
09:08:30
Clorox US1890541097 90,76
91,04
91,90
0,31%
0,28
14:02:56
CME Group Inc (A) US12572Q1058 226,40
225,45
227,65
-0,42%
-0,95
14:37:19
CMS Energy Corp. US1258961002 60,34
59,74
60,34
-0,99%
-0,60
14:36:42
Coca-Cola Co. US1912161007 77,26
77,00
77,28
-0,34%
-0,26
13:35:58
Cognizant Corp. US1924461023 51,42
51,08
52,10
-0,66%
-0,34
14:37:16
Coherent Corp. US19247G1076 245,30
242,80
242,50
-1,02%
-2,50
14:34:37
Coinbase US19260Q1076 136,48
147,70
144,22
8,22%
11,22
13:36:47
Colgate-Palmolive Co. US1941621039 77,86
77,08
77,82
-1,00%
-0,78
14:34:57
Comcast Corp. (Class A) US20030N1019 22,98
22,62
22,77
-1,55%
-0,36
14:35:42
Comfort Systems USA IncShs US1999081045 1 424,00
1 427,00
1 440,00
0,21%
3,00
14:35:12
ConAgra Foods Inc. US2058871029 13,74
13,78
13,85
0,29%
0,04
14:37:01
ConocoPhillips US20825C1045 111,72
112,96
114,16
1,11%
1,24
13:25:02
Consolidated Edison Inc. US2091151041 92,40
92,16
93,40
-0,26%
-0,24
14:35:21
Constellation Brands Inc (A) US21036P1084 112,50
114,00
114,00
1,33%
1,50
10:49:20
Copart Inc. US2172041061 28,79
28,78
28,94
-0,03%
-0,01
14:35:04
Corning Inc. US2193501051 129,56
127,68
128,40
-1,45%
-1,88
14:22:29
Corteva Inc Registered Shs When Issued US22052L1044 67,26
67,06
67,66
-0,30%
-0,20
14:36:16
CoStar Group Inc. US22160N1090 28,81
28,51
29,03
-1,04%
-0,30
14:36:40
Costco Wholesale Corp. US22160K1051 823,00
801,70
807,00
-2,59%
-21,30
13:22:55
CRH plc IE0001827041 80,96
80,52
81,52
-0,54%
-0,44
14:36:16
Crown Castle Corp US22822V1017 63,50
65,00
65,50
2,36%
1,50
12:58:14
CSX Corp. US1264081035 43,29
42,98
43,28
-0,73%
-0,32
14:36:08
Cummins Inc. US2310211063 521,80
513,60
521,20
-1,57%
-8,20
14:36:35
CVS Health Corp US1266501006 80,24
79,82
80,22
-0,52%
-0,42
14:35:48
D.R. Horton Inc. US23331A1097 130,25
127,60
128,55
-2,03%
-2,65
14:35:29
Danaher Corp. US2358511028 180,65
176,00
179,00
-2,57%
-4,65
14:36:54
Darden Restaurants Inc. US2371941053 189,80
185,85
189,90
-2,08%
-3,95
14:36:54
Datadog Inc Registered Shs -A- US23804L1035 201,50
200,00
199,40
-0,74%
-1,50
09:33:42
DaVita Inc Registered Shs US23918K1088 151,65
150,70
151,50
-0,63%
-0,95
14:36:49
Deckers Outdoor Corp. US2435371073 78,84
77,82
79,04
-1,29%
-1,02
14:37:06
Deere & Co. (John Deere) US2441991054 493,00
507,00
509,40
2,84%
14,00
14:37:01
Dell Technologies US24703L2025 370,75
377,80
370,10
1,90%
7,05
10:21:42
Delta Air Lines Inc. US2473617023 71,38
70,02
70,37
-1,91%
-1,36
14:36:48
DENTSPLY SIRONA Inc US24906P1093 9,41
9,54
9,68
1,34%
0,13
14:35:22
Devon Energy Corp. US25179M1036 41,18
41,91
42,18
1,77%
0,73
14:37:04
DexCom Inc. US2521311074 78,80
76,00
76,80
-3,55%
-2,80
14:34:22
Diamondback Energy Inc US25278X1090 178,84
180,96
183,12
1,19%
2,12
14:37:06
Digital Realty Trust Inc. US2538681030 165,30
162,40
164,00
-1,75%
-2,90
14:36:51
Dollar General Corporation US2566771059 104,95
100,60
101,75
-4,14%
-4,35
14:35:36
Dollar Tree Inc US2567461080 115,38
111,10
112,38
-3,71%
-4,28
14:36:56
Dominion Energy Inc. US25746U1097 58,42
58,12
58,50
-0,51%
-0,30
14:35:54
Domino's Pizza Inc. US25754A2015 287,00
286,00
287,00
-0,35%
-1,00
14:34:27
DoorDash US25809K1051 189,18
189,96
187,98
0,41%
0,78
08:24:08
Dover Corp. US2600031080 173,15
171,90
172,55
-0,72%
-1,25
14:36:57
Dow Inc US2605571031 26,95
27,50
27,63
2,04%
0,55
14:36:39
DTE Energy Co. US2333311072 119,00
119,00
120,20
0,00%
0,00
14:34:40
Duke Energy Corp US26441C2044 105,70
105,45
106,15
-0,24%
-0,25
14:35:20
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,27
9,20
9,26
-0,76%
-0,07
14:36:30
Eastman Chemical Company US2774321002 64,24
63,30
64,08
-1,46%
-0,94
14:36:58
Eaton Corporation Public Limited Company IE00B8KQN827 373,30
363,30
362,90
-2,68%
-10,00
08:09:30
eBay Inc. US2786421030 89,39
87,25
87,93
-2,39%
-2,14
14:35:29
EchoStar Corp (A) US2787681061 75,27
74,85
75,12
-0,56%
-0,42
14:37:19
Ecolab Inc. US2788651006 245,30
241,40
242,40
-1,59%
-3,90
14:36:35
Edison International US2810201077 62,82
62,52
63,40
-0,48%
-0,30
14:35:44
Edwards Lifesciences Corp. US28176E1082 78,28
77,90
78,68
-0,49%
-0,38
14:36:39
Elevance Health Inc Registered Shs US0367521038 340,90
335,60
340,60
-1,55%
-5,30
14:36:56
Eli Lilly US5324571083 1 095,20
1 085,20
1 087,60
-0,91%
-10,00
14:11:01
EMCOR Group Inc. US29084Q1004 692,00
675,20
695,60
-2,43%
-16,80
14:37:13
Emerson Electric Co. US2910111044 135,90
133,60
134,85
-1,69%
-2,30
14:36:56
Entergy Corp. US29364G1031 92,26
91,72
92,86
-0,59%
-0,54
14:35:42
EOG Resources Inc. US26875P1012 129,60
129,40
131,00
-0,15%
-0,20
14:36:19
Equifax Inc. US2944291051 165,35
162,30
163,70
-1,84%
-3,05
14:36:59
Equinix Inc US29444U7000 920,60
911,60
920,60
-0,98%
-9,00
14:36:54
Equity Residential US29476L1070 55,00
54,42
55,08
-1,05%
-0,58
11:42:22
Erie Indemnity Co. US29530P1021 228,00
228,00
232,00
0,00%
0,00
14:37:19
Essex Property Trust US2971781057 246,00
242,20
245,00
-1,54%
-3,80
14:36:38
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 84,98
83,50
83,76
-1,74%
-1,48
07:51:20
Everest Reinsurance Group Ltd. BMG3223R1088 311,40
305,40
311,80
-1,93%
-6,00
14:36:35
Evergy Inc Registered Shs US30034W1062 71,50
70,50
71,50
-1,40%
-1,00
14:34:24
Eversource Energy US30040W1080 61,00
61,00
62,00
0,00%
0,00
14:36:54
Exelon Corp. US30161N1019 38,53
38,59
39,04
0,16%
0,06
09:22:31
Expand Energy US1651677353 82,08
82,40
83,18
0,39%
0,32
14:35:51
Expedia Inc. US30212P3038 279,15
276,55
276,80
-0,93%
-2,60
10:35:13
Expeditors International of Washington Inc. US3021301094 159,50
157,65
159,50
-1,16%
-1,85
14:36:54
Extra Space Storage Inc. US30225T1025 126,55
124,60
126,45
-1,54%
-1,95
14:37:13
F5 Networks Inc. US3156161024 332,10
323,10
326,20
-2,71%
-9,00
14:19:29
Fastenal Co. US3119001044 44,19
43,95
44,27
-0,55%
-0,25
14:36:12
FedEx Corp. US31428X1063 282,90
279,50
280,80
-1,20%
-3,40
14:35:10
Ferguson Enterprises Inc Registered Shs US31488V1070 207,00
204,50
207,90
-1,21%
-2,50
14:36:32
Fidelity National Information Services IncShs US31620M1062 35,96
34,60
35,24
-3,78%
-1,36
14:36:33
Fifth Third Bancorp US3167731005 46,95
46,86
47,55
-0,19%
-0,09
14:37:20
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,43
39,87
40,58
-1,39%
-0,56
14:36:36
Fiserv Inc. US3377381088 45,00
44,45
44,65
-1,22%
-0,55
11:03:12
Flex Ltd Registered Shs SG9999000020 105,02
96,87
96,58
-7,76%
-8,15
14:21:00
Ford Motor Co. US3453708600 12,27
12,37
12,33
0,77%
0,10
08:05:47
Fortinet Inc US34959E1091 131,14
127,20
128,38
-3,00%
-3,94
12:27:54
Fortive Corp When Issued US34959J1088 50,34
49,72
50,46
-1,23%
-0,62
14:37:04
Fortune Brands Home & Security Inc. US34964C1062 39,60
39,00
39,80
-1,52%
-0,60
14:35:45
Fox Corp (ex 21st Century Fox) US35137L1052 58,07
57,22
58,08
-1,46%
-0,85
14:37:18
Fox Corp B US35137L2043 51,50
51,00
51,50
-0,97%
-0,50
14:34:57
Franklin Resources Inc. US3546131018 29,01
28,59
28,97
-1,45%
-0,42
14:36:40
Freeport-McMoRan Inc US35671D8570 59,26
57,80
58,02
-2,46%
-1,46
14:37:14
Gap Inc. US3647601083 17,29
17,01
17,23
-1,65%
-0,29
14:35:44
Garmin Ltd. CH0114405324 255,40
248,60
250,90
-2,66%
-6,80
14:34:45
Gartner Inc. US3666511072 165,35
162,55
168,00
-1,69%
-2,80
14:35:29
GE Aerospace (ex General Electric) US3696043013 304,75
303,05
303,45
-0,56%
-1,70
14:05:50
GE HealthCare Technologies US36266G1076 63,81
63,27
63,61
-0,85%
-0,54
14:34:57
Generac Holdings Inc US3687361044 176,80
176,00
179,80
-0,45%
-0,80
14:36:39
General Dynamics Corp. US3695501086 335,40
334,60
337,00
-0,24%
-0,80
14:35:26
General Mills Inc. US3703341046 34,27
34,18
34,14
-0,26%
-0,09
11:24:52
General Motors US37045V1008 72,75
71,79
72,36
-1,32%
-0,96
14:37:19
Genuine Parts Co. US3724601055 115,10
111,75
112,95
-2,91%
-3,35
14:36:31
Gilead Sciences Inc. US3755581036 125,98
125,68
126,96
-0,24%
-0,30
14:37:18
Global Payments Inc. US37940X1028 78,00
77,60
78,20
-0,51%
-0,40
14:36:54
Globe Life Inc US37959E1029 146,70
143,30
150,80
-2,32%
-3,40
14:36:32
Goldman Sachs US38141G1040 873,60
866,80
866,20
-0,78%
-6,80
14:31:35
Grainger Inc., W.W. US3848021040 1 118,00
1 098,00
1 115,00
-1,79%
-20,00
14:34:44
Halliburton Co. US4062161017 30,14
30,34
30,52
0,66%
0,20
14:37:22
Hartford Financial Services Group Inc. US4165151048 117,65
115,25
118,15
-2,04%
-2,40
14:36:56
Hasbro Inc. US4180561072 79,84
78,88
79,44
-1,20%
-0,96
14:36:54
HCA Holdings Inc. US40412C1018 353,00
344,70
348,00
-2,35%
-8,30
14:34:26
Healthpeak Properties Inc Registered Shs US42250P1030 17,63
17,60
17,71
-0,14%
-0,03
14:35:53
Henry Schein Inc. US8064071025 76,00
75,50
77,00
-0,66%
-0,50
14:36:15
Hershey Co US4278661081 162,00
159,40
161,00
-1,60%
-2,60
14:37:18
Hewlett Packard Enterprise Co. US42824C1099 45,20
44,89
44,67
-0,69%
-0,31
14:04:24
Hilton Worldwide Holdings Inc US43300A2033 287,00
286,10
288,60
-0,31%
-0,90
14:37:08
Home Depot US4370761029 296,35
288,65
288,90
-2,60%
-7,70
14:37:20
Honeywell Aerospace US43849R1059 146,34
145,20
146,62
-0,78%
-1,14
14:36:29
Honeywell Technologies US4385162056 190,64
188,78
188,78
-0,98%
-1,86
14:08:34
Hormel Foods Corp. US4404521001 20,99
20,75
20,90
-1,14%
-0,24
14:35:45
Host Hotels & Resorts Inc. US44107P1049 19,76
19,55
19,74
-1,09%
-0,22
14:37:20
Howmet Aerospace US4432011082 245,90
244,30
242,70
-0,65%
-1,60
08:22:36
HP Inc (ex Hewlett-Packard) US40434L1052 25,67
25,34
25,67
-1,29%
-0,33
14:34:41
Humana Inc. US4448591028 322,00
322,00
328,00
0,00%
0,00
14:36:33
Huntington Bancshares Inc. US4461501045 14,74
14,55
14,74
-1,29%
-0,19
14:37:04
Huntington Ingalls Industries Inc. US4464131063 266,70
264,50
268,00
-0,82%
-2,20
10:15:13
IBM Corp. (International Business Machines) US4592001014 203,25
201,95
202,05
-0,64%
-1,30
13:29:36
IDEX Corp. US45167R1041 200,60
196,80
200,80
-1,89%
-3,80
14:36:41
IDEXX Laboratories US45168D1046 491,20
479,30
479,00
-2,42%
-11,90
08:56:49
Illinois Tool Works Inc. US4523081093 243,20
242,10
245,60
-0,45%
-1,10
14:35:09
Illumina Inc. US4523271090 174,18
175,98
174,84
1,03%
1,80
14:06:07
Incyte Corp. US45337C1027 108,50
107,05
109,15
-1,34%
-1,45
14:36:59
Ingersoll Rand Inc Registered Shs US45687V1061 69,36
68,52
69,18
-1,21%
-0,84
14:37:13
Intel Corp. US4581401001 79,36
78,30
77,96
-1,34%
-1,06
14:05:44
Interactive Brokers Group Inc US45841N1072 76,18
77,03
77,59
1,12%
0,85
14:37:17
IntercontinentalExchange Group Inc US45866F1049 134,50
134,05
134,55
-0,33%
-0,45
14:36:45
International Flavors & Fragrances Inc. US4595061015 71,22
70,62
70,94
-0,84%
-0,60
14:36:49
International Paper Co. US4601461035 35,40
35,20
35,00
-0,56%
-0,20
13:15:14
Intuit Inc. US4612021034 309,40
310,10
310,90
0,23%
0,70
14:21:40
Intuitive Surgical Inc US46120E6023 346,00
340,40
340,40
-1,62%
-5,60
10:43:27
Invesco Ltd BMG491BT1088 27,50
27,26
27,67
-0,87%
-0,24
14:34:31
Invitation Homes Inc Registered Shs US46187W1071 25,80
25,40
26,00
-1,55%
-0,40
14:36:36
IPG Photonics CorpShs US44980X1090 65,60
65,02
65,50
-0,88%
-0,58
14:36:54
IQVIA Holdings Inc Registered Shs US46266C1053 213,80
211,60
214,70
-1,03%
-2,20
14:34:34
Iron Mountain Inc US46284V1017 104,45
103,50
104,20
-0,91%
-0,95
14:37:20
J. M. Smucker Co. US8326964058 105,10
104,00
105,00
-1,05%
-1,10
14:37:04
J.B. Hunt Transportation Services Inc. US4456581077 233,00
228,80
233,30
-1,80%
-4,20
14:36:50
Jack Henry & Associates Inc. (JHA) US4262811015 139,50
137,65
139,00
-1,33%
-1,85
14:36:54
Johnson & Johnson US4781601046 234,60
232,80
233,45
-0,77%
-1,80
14:37:01
Johnson Controls International PLC IE00BY7QL619 124,30
123,15
124,20
-0,93%
-1,15
10:55:33
JPMorgan Chase & Co. US46625H1005 313,90
305,05
305,75
-2,82%
-8,85
12:08:14
KeyCorp US4932671088 18,86
18,67
19,00
-0,98%
-0,19
14:37:22
Keysight Technologies Inc US49338L1035 303,20
270,30
272,70
-10,85%
-32,90
14:37:12
Kimberly-Clark Corp. US4943681035 94,18
93,31
94,24
-0,92%
-0,87
14:34:28
Kimco Realty Corp. US49446R1095 20,60
20,60
21,00
0,00%
0,00
14:35:24
Kinder Morgan Inc (P) US49456B1017 27,70
27,35
27,75
-1,26%
-0,35
14:34:40
KLA US4824801009 160,26
161,74
158,90
0,92%
1,48
08:08:48
Kraft Heinz Company US5007541064 22,09
22,00
22,00
-0,43%
-0,10
14:06:17
Kroger US5010441013 48,31
47,14
47,34
-2,41%
-1,17
14:35:51
L3Harris Technologies US5024311095 241,70
238,10
238,70
-1,49%
-3,60
10:07:20
Lam Research Corp. US5128073062 264,25
263,35
261,10
-0,34%
-0,90
11:21:29
Las Vegas Sands Corp. US5178341070 39,55
39,38
39,90
-0,43%
-0,17
14:36:53
Leggett & Platt Inc. US5246601075 8,26
8,16
8,30
-1,14%
-0,09
14:35:42
Leidos Holdings Inc US5253271028 122,75
123,25
125,05
0,41%
0,50
14:37:04
Lennar Corp. US5260571048 75,26
73,74
74,80
-2,02%
-1,52
14:36:57
Linde plc IE000S9YS762 412,80
411,20
411,40
-0,39%
-1,60
12:32:11
Live Nation Entertainment IncShs US5380341090 157,55
155,30
157,05
-1,43%
-2,25
14:37:00
Lockheed Martin Corp. US5398301094 504,40
505,20
507,60
0,16%
0,80
14:31:02
Loews Corp. US5404241086 96,24
95,06
94,82
-1,23%
-1,18
13:59:14
Lowe's Companies Inc. US5486611073 188,65
183,60
185,35
-2,68%
-5,05
14:35:32
Lumen Technologies Inc Registered Shs US5502411037 5,25
5,23
5,26
-0,38%
-0,02
14:07:40
Lumentum Holdings Inc US55024U1097 704,40
697,80
700,20
-0,94%
-6,60
14:36:06
Lyondellbasell Industries N.V. NL0009434992 56,46
56,36
57,10
-0,18%
-0,10
14:37:06
M&T Bank Corp. US55261F1049 209,20
206,90
208,90
-1,10%
-2,30
14:36:42
Marathon Petroleum Corporation US56585A1025 312,80
310,20
314,60
-0,83%
-2,60
13:17:21
Marriott Inc. US5719032022 307,90
303,55
306,10
-1,41%
-4,35
14:37:20
Marsh & McLennan Cos. Inc. US5717481023 161,85
160,15
162,00
-1,05%
-1,70
14:37:18
Martin Marietta Materials Inc. US5732841060 459,20
453,80
457,80
-1,18%
-5,40
14:37:19
Marvell Technology US5738741041 202,10
195,96
197,28
-3,04%
-6,14
14:18:46
Masco Corp. US5745991068 64,00
63,50
64,50
-0,78%
-0,50
14:35:10
MasterCard Inc. US57636Q1040 493,00
490,20
492,30
-0,57%
-2,80
14:36:08
McCormick & Co. Inc. US5797802064 48,50
47,80
48,27
-1,44%
-0,70
14:36:56
McDonald's Corp. US5801351017 228,80
228,70
228,90
-0,04%
-0,10
12:31:34
McKesson Corp. US58155Q1031 737,20
729,80
738,40
-1,00%
-7,40
13:59:32
Medtronic PLC IE00BTN1Y115 79,20
80,10
80,48
1,14%
0,90
14:34:53
Merck Co. US58933Y1055 130,46
128,64
129,16
-1,40%
-1,82
12:50:32
Meta Platforms (ex Facebook) US30303M1027 467,80
466,05
466,30
-0,37%
-1,75
14:21:18
MetLife Inc. US59156R1086 81,96
80,44
81,58
-1,85%
-1,52
14:35:07
Mettler-Toledo International Inc. US5926881054 1 219,00
1 204,00
1 215,00
-1,23%
-15,00
14:36:56
MGM Resorts International US5529531015 36,93
36,58
36,94
-0,95%
-0,35
14:36:57
Microchip Technology Inc. US5950171042 65,87
65,54
65,40
-0,50%
-0,33
14:06:06
Micron Technology Inc. US5951121038 804,80
790,00
790,90
-1,84%
-14,80
14:20:59
Microsoft Corp. US5949181045 414,05
413,10
413,75
-0,23%
-0,95
14:27:10
Mid-America Apartment Communities IncShs US59522J1034 112,50
111,15
112,00
-1,20%
-1,35
14:36:58
Moderna Inc US60770K1079 156,04
137,94
138,56
-11,60%
-18,10
14:36:19
Molson Coors Brewing Company (MCBC) US60871R2094 36,49
35,96
36,32
-1,45%
-0,53
14:37:18
Mondelez US6092071058 54,50
54,47
54,97
-0,06%
-0,03
14:35:48
Monolithic Power Systems Inc. US6098391054 1 112,00
1 094,00
1 110,00
-1,62%
-18,00
14:37:12
Monster Beverage Corp US61174X1090 40,72
40,60
40,30
-0,28%
-0,12
12:30:49
Moody's Corp. US6153691059 420,00
420,00
425,00
0,00%
0,00
14:36:41
Morgan Stanley US6174464486 183,30
181,90
182,75
-0,76%
-1,40
14:35:37
Motorola Solutions Inc. US6200763075 413,10
407,00
411,00
-1,48%
-6,10
14:37:04
MSCI US55354G1004 488,90
478,50
483,20
-2,13%
-10,40
14:37:20
Nasdaq Inc US6311031081 83,70
82,10
82,40
-1,91%
-1,60
10:50:33
NetApp Inc. US64110D1046 166,48
163,72
165,62
-1,66%
-2,76
14:37:06
Netflix Inc. US64110L1061 68,67
69,03
69,13
0,52%
0,36
13:47:32
Newmont Corporation US6516391066 107,22
104,76
104,66
-2,29%
-2,46
14:05:50
News Corp (B) US65249B2088 28,60
28,00
28,80
-2,10%
-0,60
14:36:18
News Corp LLC US65249B1098 25,00
24,40
25,60
-2,40%
-0,60
14:36:31
NextEra Energy Inc US65339F1012 73,73
73,80
73,24
0,09%
0,07
09:32:01
Nike Inc. US6541061031 35,02
34,85
34,76
-0,47%
-0,17
14:11:00
Nisource Inc. US65473P1057 35,89
35,44
35,96
-1,25%
-0,45
14:36:21
Norfolk Southern Corp. US6558441084 300,00
292,50
294,20
-2,50%
-7,50
14:36:56
Northern Trust Corp. US6658591044 158,60
156,55
158,10
-1,29%
-2,05
14:37:14
Northrop Grumman Corp. US6668071029 498,60
499,70
503,20
0,22%
1,10
14:35:19
NortonLifeLock US6687711084 23,51
23,33
24,04
-0,77%
-0,18
14:35:44
Norwegian Cruise Line Ltd BMG667211046 15,11
14,61
14,73
-3,27%
-0,49
14:37:01
NOV Inc Registered Shs US62955J1034 17,70
17,90
18,50
1,13%
0,20
14:36:08
NRG Energy Inc. US6293775085 99,14
100,55
103,10
1,42%
1,41
14:37:21
Nucor Corp. US6703461052 212,80
209,40
212,40
-1,60%
-3,40
14:37:16
NVIDIA Corp. US67066G1040 187,82
185,54
185,72
-1,21%
-2,28
14:23:08
NVR Inc. US62944T1051 5 490,00
5 395,00
5 485,00
-1,73%
-95,00
14:37:03
NXP Semiconductors N.V. NL0009538784 196,34
192,54
192,30
-1,94%
-3,80
14:09:59
O Reilly Automotive Inc US67103H1077 77,48
75,83
76,76
-2,13%
-1,65
14:03:30
Occidental Petroleum Corp. US6745991058 51,60
52,08
52,75
0,93%
0,48
13:23:56
Old Dominion Freight Line Inc. US6795801009 175,56
173,18
175,70
-1,36%
-2,38
14:35:53
Omnicom Group Inc. US6819191064 75,26
73,70
74,68
-2,07%
-1,56
14:36:59
ONEOK Inc (New) US6826801036 82,26
82,72
83,12
0,56%
0,46
07:30:32
Oracle Corp. US68389X1054 123,76
122,04
122,04
-1,39%
-1,72
14:33:59
Organon & Company US68622V1061 11,65
11,66
11,82
0,09%
0,01
14:36:58
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,48
60,74
61,34
-1,20%
-0,74
14:36:40
Paccar Inc. US6937181088 109,04
108,06
108,74
-0,90%
-0,98
14:03:38
Packaging Corp. of America US6951561090 216,40
212,70
216,20
-1,71%
-3,70
14:36:59
Palantir US69608A1088 149,64
148,88
149,10
-0,51%
-0,76
14:23:17
Palo Alto Networks Inc US6974351057 307,45
300,10
303,05
-2,39%
-7,35
14:30:06
Parker Hannifin Corp. US7010941042 892,60
870,20
873,80
-2,51%
-22,40
14:34:52
Paychex Inc. US7043261079 105,04
103,70
104,20
-1,28%
-1,34
14:37:22
PayPal Inc US70450Y1038 52,17
52,23
52,33
0,12%
0,06
14:35:36
Pentair PLC IE00BLS09M33 56,06
55,36
55,94
-1,25%
-0,70
14:36:39
PepsiCo Inc. US7134481081 121,84
121,08
121,84
-0,62%
-0,76
12:29:39
PerkinElmer Inc. US7140461093 102,10
101,15
103,05
-0,93%
-0,95
14:35:44
Perrigo Company PLC IE00BGH1M568 11,81
11,86
11,87
0,42%
0,05
10:25:33
Pfizer Inc. US7170811035 24,19
23,94
23,97
-1,03%
-0,25
14:03:02
Philip Morris Inc. US7181721090 161,74
161,98
162,38
0,15%
0,24
14:34:55
Phillips 66 US7185461040 207,10
210,30
212,10
1,55%
3,20
14:36:59
Pinnacle West Capital Corp. US7234841010 84,98
83,74
85,20
-1,46%
-1,24
14:37:00
PNC Financial Services Group Inc. US6934751057 210,00
208,00
210,00
-0,95%
-2,00
14:36:32
PPG Industries Inc. US6935061076 97,36
95,78
97,66
-1,62%
-1,58
14:36:57
PPL Corp. US69351T1060 30,34
30,13
30,59
-0,69%
-0,21
14:37:22
Principal Financial Group Inc. US74251V1026 95,50
95,00
96,50
-0,52%
-0,50
14:37:05
Procter & Gamble Co. US7427181091 124,00
123,52
123,56
-0,39%
-0,48
14:33:06
Progressive Corp. US7433151039 181,55
187,00
187,75
3,00%
5,45
14:36:57
Prologis Inc. US74340W1036 120,90
119,45
120,35
-1,20%
-1,45
14:36:56
Prudential Financial Inc. US7443201022 107,90
104,40
104,65
-3,24%
-3,50
07:30:32
PTC Inc US69370C1009 130,00
129,00
132,00
-0,77%
-1,00
14:35:20
Public Service Enterprise Group Inc. US7445731067 64,68
63,80
65,18
-1,36%
-0,88
14:36:08
Public Storage US74460D1090 276,80
274,50
277,10
-0,83%
-2,30
14:36:35
PulteGroup Inc US7458671010 111,75
110,00
110,75
-1,57%
-1,75
12:54:46
Qorvo Inc US74736K1016 82,73
81,70
82,52
-1,25%
-1,03
14:36:54
QUALCOMM Inc. US7475251036 139,28
137,78
137,48
-1,08%
-1,50
14:10:52
Quanta Services Inc. US74762E1029 576,00
572,80
579,20
-0,56%
-3,20
14:36:54
Quest Diagnostics Inc. US74834L1008 206,10
204,40
206,60
-0,82%
-1,70
14:37:18
Ralph Lauren Corp (A) US7512121010 322,80
325,30
325,20
0,77%
2,50
13:56:12
Raymond James Financial Inc. US7547301090 152,20
151,35
152,85
-0,56%
-0,85
14:37:04
Raytheon Technologies Corp US75513E1010 194,95
188,40
189,75
-3,36%
-6,55
10:44:48
Realty Income Corp. US7561091049 53,75
53,90
54,05
0,28%
0,15
12:56:19
Reddit US75734B1008 130,00
130,00
131,00
0,00%
0,00
11:51:32
Regency Centers Corp. US7588491032 65,00
64,50
65,50
-0,77%
-0,50
14:37:09
Regeneron Pharmaceuticals Inc. US75886F1075 720,20
719,50
723,00
-0,10%
-0,70
12:43:21
Regions Financial Corp. US7591EP1005 26,32
25,83
26,21
-1,86%
-0,49
14:37:04
Republic Services Inc. US7607591002 190,00
188,00
188,95
-1,05%
-2,00
14:36:27
ResMed Inc. US7611521078 197,35
195,40
197,35
-0,99%
-1,95
14:36:57
Robert Half US7703231032 38,61
36,48
37,40
-5,52%
-2,13
14:36:57
Robinhood US7707001027 81,85
84,58
84,37
3,34%
2,73
14:27:52
Rockwell Automation Inc. US7739031091 370,60
366,10
371,20
-1,21%
-4,50
14:37:14
Rollins IncShs US7757111049 31,62
31,25
31,25
-1,17%
-0,37
14:02:34
Roper Technolgies Inc. US7766961061 350,10
344,80
346,50
-1,51%
-5,30
14:37:20
Ross Stores Inc. US7782961038 201,80
198,82
200,25
-1,48%
-2,98
14:36:20
Royal Caribbean Cruises Ltd. LR0008862868 257,30
252,40
254,40
-1,90%
-4,90
14:37:13
S&P Global Inc US78409V1044 366,80
365,30
367,30
-0,41%
-1,50
14:37:17
Salesforce US79466L3024 177,12
175,44
175,88
-0,95%
-1,68
09:24:51
Sandisk Corp US80004C2008 1 330,00
1 300,00
1 320,00
-2,26%
-30,00
14:31:50
SBA Communications REIT (A) US78410G1040 156,00
151,00
156,00
-3,21%
-5,00
14:37:12
Schlumberger N.V. (Ltd.) AN8068571086 45,79
45,76
46,29
-0,05%
-0,03
09:53:01
Seagate Technology IE00BKVD2N49 714,00
712,00
704,00
-0,28%
-2,00
13:23:50
Sempra US8168511090 73,18
72,92
73,14
-0,36%
-0,26
09:34:47
ServiceNow Inc US81762P1021 110,30
108,65
108,50
-1,50%
-1,65
13:55:06
Sherwin-Williams Co. US8243481061 301,30
295,00
298,00
-2,09%
-6,30
14:36:05
Simon Property Group Inc. US8288061091 189,80
188,45
190,30
-0,71%
-1,35
14:37:00
Skyworks Solutions Inc. US83088M1027 58,82
57,88
58,46
-1,60%
-0,94
14:35:54
Snap-On Inc. US8330341012 336,60
332,60
335,60
-1,19%
-4,00
14:36:31
Southern Co. US8425871071 78,94
78,44
79,08
-0,63%
-0,50
09:26:54
Southwest Airlines Co. US8447411088 35,40
34,94
35,50
-1,30%
-0,46
14:36:52
Stanley Black & Decker Inc US8545021011 85,36
84,00
84,60
-1,59%
-1,36
14:36:56
Starbucks Corp. US8552441094 90,28
90,20
89,95
-0,09%
-0,08
14:06:27
State Street Corp. US8574771031 158,80
158,25
159,80
-0,35%
-0,55
14:35:24
STERIS PLC Registered Shs IE00BFY8C754 202,60
197,60
205,40
-2,47%
-5,00
14:37:04
Stryker Corp. US8636671013 287,10
287,60
289,80
0,17%
0,50
14:37:14
Super Micro Computer Inc US86800U3023 31,28
31,00
31,06
-0,90%
-0,28
14:16:14
Synchrony Financial US87165B1035 68,06
67,26
68,16
-1,18%
-0,80
14:36:34
Synopsys Inc. US8716071076 346,50
342,50
342,00
-1,15%
-4,00
11:59:03
Sysco Corp. US8718291078 70,42
69,80
70,48
-0,88%
-0,62
14:37:04
T. Rowe Price Group Inc. US74144T1088 96,08
96,22
96,17
0,15%
0,14
12:30:47
Take Two US8740541094 205,00
205,00
203,60
0,00%
0,00
12:19:39
Tapestry US8760301072 112,10
111,85
112,55
-0,22%
-0,25
14:35:20
Target Corp. US87612E1064 137,60
136,60
136,40
-0,73%
-1,00
11:52:26
TE Connectivity Ltd. IE000IVNQZ81 175,00
172,00
175,00
-1,71%
-3,00
14:35:44
Teledyne Technologies Inc. US8793601050 559,50
549,50
555,00
-1,79%
-10,00
14:35:17
Teradyne Inc. US8807701029 322,20
325,45
321,20
1,01%
3,25
12:37:19
Tesla US88160R1014 300,30
295,95
294,85
-1,45%
-4,35
14:18:59
Texas Instruments Inc. (TI) US8825081040 233,10
227,75
228,35
-2,30%
-5,35
14:11:14
Texas Pacific Land Corp Registered Shs US88262P1021 317,80
319,60
325,00
0,57%
1,80
14:37:17
Textron Inc. US8832031012 73,64
73,32
74,00
-0,43%
-0,32
13:54:24
The Cigna Group Registered Shs US1255231003 238,10
236,20
238,20
-0,80%
-1,90
14:35:06
The Mosaic Co US61945C1036 18,95
18,88
19,11
-0,37%
-0,07
14:36:38
The Trade Desk Inc (A) US88339J1051 11,70
11,54
11,61
-1,37%
-0,16
14:37:17
Thermo Fisher Scientific Inc US8835561023 528,60
517,80
523,60
-2,04%
-10,80
14:35:20
TJX Cos. Inc. US8725401090 127,00
123,50
123,00
-2,76%
-3,50
14:01:33
T-Mobile US US8725901040 158,54
156,00
156,42
-1,60%
-2,54
12:32:35
Tractor Supply Co. US8923561067 30,26
30,01
30,57
-0,84%
-0,26
14:35:33
Trane Technologies PLC IE00BK9ZQ967 390,00
386,60
391,30
-0,87%
-3,40
14:37:22
TransDigm Group IncShs US8936411003 1 048,00
1 034,00
1 047,00
-1,34%
-14,00
14:37:19
Travelers Inc (Travelers Companies) US89417E1091 316,80
307,50
307,60
-2,94%
-9,30
14:01:07
Trimble Navigation US8962391004 50,58
50,22
50,90
-0,71%
-0,36
14:36:30
Truist Financial Corporation US89832Q1094 43,59
42,96
43,54
-1,45%
-0,63
14:36:23
Tyler Technologies Inc. US9022521051 290,80
295,60
296,40
1,65%
4,80
14:34:47
Tyson Foods Inc. US9024941034 51,10
49,84
50,60
-2,47%
-1,26
14:34:30
U.S. Bancorp US9029733048 53,68
53,36
53,82
-0,60%
-0,32
14:35:19
Uber US90353T1007 65,86
66,96
66,54
1,67%
1,10
12:32:07
UDR Inc US9026531049 32,01
31,67
31,98
-1,06%
-0,34
14:35:29
Ulta Beauty Inc Registered Shs US90384S3031 450,00
444,30
455,20
-1,27%
-5,70
14:37:19
Under Armour Inc When Issued US9043112062 4,36
4,29
4,40
-1,61%
-0,07
14:36:22
Under Armour Inc. US9043111072 4,41
4,46
4,48
1,02%
0,05
14:36:48
Union Pacific Corp. US9078181081 261,70
258,00
257,30
-1,41%
-3,70
10:01:55
United Airlines Holdings Inc Registered Shs US9100471096 99,60
96,60
98,00
-3,01%
-3,00
14:35:18
United Parcel Service Inc. (UPS) US9113121068 88,36
88,00
88,00
-0,41%
-0,36
14:31:35
United Rentals Inc. US9113631090 957,60
959,60
955,60
0,21%
2,00
11:13:57
UnitedHealth Inc. US91324P1021 333,80
332,00
332,80
-0,54%
-1,80
14:17:28
Universal Health Services Inc. US9139031002 149,00
144,00
148,00
-3,36%
-5,00
14:36:29
Unum Group US91529Y1064 75,36
73,62
75,10
-2,31%
-1,74
14:36:50
V.F. Corp. US9182041080 12,34
12,37
12,25
0,28%
0,04
10:05:48
Valero Energy Corp. US91913Y1001 294,30
299,70
301,90
1,83%
5,40
14:37:05
Ventas Inc. US92276F1003 78,46
77,56
78,52
-1,15%
-0,90
14:36:58
VeriSign Inc. US92343E1029 233,50
232,00
235,30
-0,64%
-1,50
14:35:59
Verisk Analytics Inc (A) US92345Y1064 159,00
158,00
160,00
-0,63%
-1,00
14:35:18
Verizon Inc. US92343V1044 42,02
42,14
42,14
0,27%
0,12
14:11:48
Vertex Pharmaceuticals Inc. US92532F1003 474,05
472,85
469,95
-0,25%
-1,20
12:50:32
Vertiv Holdings US92537N1081 224,05
225,10
220,55
0,47%
1,05
10:34:29
Viatris Inc Registered Shs US92556V1061 13,98
13,80
14,00
-1,32%
-0,18
14:35:45
Visa Inc. US92826C8394 313,40
312,80
313,25
-0,19%
-0,60
14:12:03
Vulcan Materials Co. US9291601097 236,40
231,90
237,40
-1,90%
-4,50
14:36:50
W. R. Berkley Corp. US0844231029 59,50
58,64
59,50
-1,45%
-0,86
14:37:20
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 250,00
246,40
249,30
-1,44%
-3,60
14:36:44
Walmart US9311421039 98,57
91,30
91,22
-7,38%
-7,27
14:35:51
Walt Disney US2546871060 91,62
91,41
91,18
-0,23%
-0,21
07:30:32
Waste Management Inc. US94106L1098 192,95
193,25
193,00
0,16%
0,30
08:03:18
Waters Corp. US9418481035 355,80
349,60
355,40
-1,74%
-6,20
14:36:35
WEC Energy Group Inc US92939U1060 93,50
92,00
93,00
-1,60%
-1,50
14:35:45
Wells Fargo & Co. US9497461015 73,50
73,14
73,62
-0,49%
-0,36
14:36:08
Welltower Inc US95040Q1040 201,70
199,00
201,00
-1,34%
-2,70
14:37:02
West Pharmaceutical Services Inc. US9553061055 304,70
296,90
301,80
-2,56%
-7,80
14:36:51
Western Digital Corp. US9581021055 394,80
397,35
391,95
0,65%
2,55
10:26:51
Western Union Company US9598021098 6,19
6,12
6,24
-1,03%
-0,06
14:36:34
Weyerhaeuser Co. US9621661043 20,90
20,74
21,04
-0,77%
-0,16
14:36:58
Williams Companies Inc. US9694571004 62,86
62,54
64,04
-0,51%
-0,32
14:37:21
Williams-Sonoma Inc. US9699041011 207,30
203,60
205,30
-1,78%
-3,70
14:36:56
Willis Towers Watson PLC IE00BDB6Q211 287,00
285,90
288,50
-0,38%
-1,10
14:37:22
Wynn Resorts Ltd. US9831341071 85,55
85,47
85,58
-0,09%
-0,08
14:37:12
Xcel Energy Inc. US98389B1008 67,00
66,50
68,50
-0,75%
-0,50
14:35:27
Xylem Inc. US98419M1009 99,58
98,99
100,08
-0,59%
-0,59
11:39:04
YUM! Brands Inc. US9884981013 123,70
124,00
124,75
0,24%
0,30
14:35:17
Zebra Technologies Corp. US9892071054 305,00
308,00
303,00
0,98%
3,00
09:08:38
Zimmer Biomet US98956P1021 86,08
85,46
86,34
-0,72%
-0,62
14:35:24
Zoetis Inc (A) US98978V1035 66,18
66,08
66,56
-0,15%
-0,10
11:35:54

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