S&P 500

7 041,28
18,33
0,26 %
<
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)

7 041,28
Punkte
Kurszeit
16.04.2026
 Vortag*
+/-
18,33
 %
0,26 %

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 128,00
128,40
128,65
0,31%
0,40
23:00:00
A.O. Smith Corp. US8318652091 52,98
53,90
54,10
1,74%
0,92
23:00:00
Abbott Laboratories US0028241000 86,52
80,62
81,20
-6,82%
-5,90
19:51:36
AbbVie Inc US00287Y1091 175,25
177,50
177,60
1,28%
2,25
21:23:09
Accenture plc IE00B4BNMY34 163,25
164,75
165,25
0,92%
1,50
20:34:41
Adobe Inc. US00724F1012 208,40
210,95
212,05
1,22%
2,55
22:25:20
Advance Auto Parts Inc. US00751Y1064 48,08
47,87
48,15
-0,44%
-0,21
23:00:01
AES Corp. US00130H1059 12,21
12,27
12,32
0,49%
0,06
17:15:31
Aflac Inc US0010551028 95,40
96,32
96,70
0,96%
0,92
22:59:30
Agilent Technologies Inc. US00846U1016 101,40
100,85
100,45
-0,54%
-0,55
21:23:31
Air Products and Chemicals Inc. US0091581068 253,80
252,10
252,70
-0,67%
-1,70
17:23:04
Airbnb US0090661010 115,56
116,32
116,54
0,66%
0,76
23:00:00
Akamai Inc. US00971T1016 76,68
81,32
81,87
6,05%
4,64
16:57:29
Alaska Air Group Inc. US0116591092 36,03
36,26
35,09
0,64%
0,23
15:28:07
Albemarle Corp. US0126531013 157,00
182,75
183,50
16,40%
25,75
22:09:30
Alexandria Real Estate Equities Inc. US0152711091 40,25
40,41
40,82
0,40%
0,16
17:04:44
Align Technology Inc. US0162551016 158,80
159,75
157,30
0,60%
0,95
17:17:00
Allegion PLC IE00BFRT3W74 119,90
120,00
120,25
0,08%
0,10
22:59:30
Alliant Energy Corp. US0188021085 61,06
61,64
61,88
0,95%
0,58
22:59:31
Allstate Corp. US0200021014 184,75
186,70
181,90
1,06%
1,95
08:33:13
Alphabet A (ex Google) US02079K3059 284,95
285,50
285,80
0,19%
0,55
22:52:56
Alphabet C (ex Google) US02079K1079 282,10
282,40
283,05
0,11%
0,30
21:39:55
Altria Inc. US02209S1033 54,42
54,82
54,98
0,74%
0,40
18:37:59
Amazon US0231351067 209,85
211,40
211,70
0,74%
1,55
22:56:31
AMD (Advanced Micro Devices) Inc. US0079031078 218,35
235,85
235,75
8,01%
17,50
22:59:32
Ameren Corp. US0236081024 93,66
95,10
95,48
1,54%
1,44
22:59:30
American Electric Power Co. Inc. US0255371017 113,84
114,42
114,64
0,51%
0,58
23:00:00
American Express Co. US0258161092 280,10
277,00
276,50
-1,11%
-3,10
21:43:54
American International Group (AIG) Inc. US0268747849 65,20
66,26
66,52
1,63%
1,06
22:59:30
American Tower Corp. US03027X1000 151,10
151,15
151,75
0,03%
0,05
13:50:00
American Water Works Co Inc US0304201033 109,65
110,60
110,45
0,87%
0,95
09:33:42
Ameriprise Financial Inc US03076C1062 393,80
389,20
389,90
-1,17%
-4,60
22:59:30
Ametek Inc. US0311001004 200,20
195,20
195,60
-2,50%
-5,00
22:59:30
Amgen Inc. US0311621009 294,45
295,35
297,50
0,31%
0,90
18:56:07
Amphenol Corp. US0320951017 125,08
125,62
126,46
0,43%
0,54
22:04:39
Analog Devices Inc. US0326541051 292,15
295,10
302,30
1,01%
2,95
15:29:01
Aon PLC Registered Shs IE00BLP1HW54 277,80
284,10
284,60
2,27%
6,30
23:00:01
APA Corporation Registered Shs US03743Q1085 30,98
31,63
32,29
2,10%
0,65
18:16:43
Apple Inc. US0378331005 225,60
223,80
224,05
-0,80%
-1,80
21:44:58
Applied Materials Inc. US0382221051 326,70
329,95
331,45
0,99%
3,25
18:39:36
AppLovin Corp US03831W1080 394,35
399,40
395,45
1,28%
5,05
18:33:51
Archer Daniels Midland Co. (ADM) US0394831020 58,02
57,02
58,40
-1,72%
-1,00
16:41:20
Arista Networks Inc Registered Shs US0404132054 130,58
134,86
136,88
3,28%
4,28
20:35:43
Arthur J. Gallagher & Co. US3635761097 188,95
190,35
190,75
0,74%
1,40
23:00:00
Assurant IncShs US04621X1081 189,70
190,50
190,90
0,42%
0,80
22:59:30
AT&T Inc. (AT & T Inc.) US00206R1023 21,70
21,72
22,40
0,09%
0,02
14:50:55
Atmos Energy Corp. US0495601058 158,95
160,40
160,75
0,91%
1,45
23:00:00
Autodesk Inc. US0527691069 202,75
207,60
207,35
2,39%
4,85
15:18:41
Automatic Data Processing Inc. US0530151036 164,82
169,92
171,42
3,09%
5,10
21:30:04
AutoZone Inc. US0533321024 2 986,00
2 984,00
2 990,00
-0,07%
-2,00
23:00:01
AvalonBay Communities Inc. US0534841012 144,95
143,85
144,10
-0,76%
-1,10
22:59:30
Avery Dennison Corp. US0536111091 142,25
141,00
141,30
-0,88%
-1,25
23:00:00
Baker Hughes Inc. US05722G1004 51,07
51,35
51,67
0,55%
0,28
19:41:48
Ball Corp. US0584981064 53,08
53,68
53,88
1,13%
0,60
22:59:30
Bank of America Corp. US0605051046 45,97
46,23
45,51
0,57%
0,26
15:32:10
Bank of New York Mellon US0640581007 111,00
110,00
115,00
-0,90%
-1,00
14:58:11
Bath & Body Works US0708301041 15,32
15,27
15,36
-0,33%
-0,05
22:59:30
Baxter International Inc. US0718131099 14,98
15,36
15,45
2,54%
0,38
21:59:15
Becton, Dickinson & Co. (BD) US0758871091 132,05
130,30
131,40
-1,33%
-1,75
15:38:39
Berkshire Hathaway Inc. B US0846707026 402,70
403,10
403,40
0,10%
0,40
21:46:27
Best Buy Co. Inc. US0865161014 53,34
53,52
54,90
0,34%
0,18
10:07:51
Biogen Inc US09062X1037 152,82
150,00
149,46
-1,85%
-2,82
19:08:50
Bio-Techne Corp US09073M1045 49,42
48,89
49,19
-1,07%
-0,53
23:00:00
BlackRock Inc Registered Shs US09290D1019 895,00
874,20
874,80
-2,32%
-20,80
22:52:54
Blackstone US09260D1072 109,70
109,40
109,60
-0,27%
-0,30
17:25:44
Block (ex Square) US8522341036 57,75
58,30
58,20
0,95%
0,55
20:50:19
Boeing Co. US0970231058 188,74
185,06
185,52
-1,95%
-3,68
16:08:51
Booking Holdings US09857L1089 157,75
158,10
157,25
0,22%
0,35
15:14:11
Boston Properties Inc. US1011211018 46,45
47,53
47,81
2,33%
1,08
22:59:30
Boston Scientific Corp. US1011371077 54,81
54,14
54,18
-1,22%
-0,67
21:22:29
Bristol-Myers Squibb Co. US1101221083 48,81
49,59
49,92
1,61%
0,79
18:58:01
Broadcom US11135F1012 333,65
337,75
338,20
1,23%
4,10
22:56:26
Broadridge Financial Solutions IncShs US11133T1034 136,20
137,20
138,80
0,73%
1,00
10:53:35
Brown-Forman Corp. (B) US1156372096 24,75
25,59
25,08
3,39%
0,84
11:46:33
C.H. Robinson Worldwide Inc. US12541W2098 142,35
154,00
154,30
8,18%
11,65
22:58:56
Cadence Design Systems Inc. US1273871087 260,35
258,50
262,20
-0,71%
-1,85
21:07:28
Campbell Soup Co. US1344291091 17,22
17,92
17,84
4,08%
0,70
22:29:07
Capital One Financial Corp. US14040H1059 171,85
172,40
171,45
0,32%
0,55
22:56:24
Cardinal Health Inc. US14149Y1082 180,05
180,85
181,20
0,44%
0,80
16:55:55
CarMax Inc. US1431301027 34,20
34,19
34,39
-0,03%
-0,01
23:00:01
Carnival Corp & plc paired PA1436583006 24,07
23,31
23,33
-3,16%
-0,76
22:25:17
Carrier Global Corporation Registered Shs When Issued US14448C1045 49,65
50,02
50,32
0,75%
0,37
23:00:00
Carvana Co Registered Shs -A- US1468691027 317,75
317,00
307,55
-0,24%
-0,75
08:35:16
Casey's General Stores Inc US1475281036 617,20
625,60
626,40
1,36%
8,40
20:16:28
Caterpillar Inc. US1491231015 649,00
655,20
655,20
0,96%
6,20
21:36:45
CBOE Holdings Inc US12503M1080 257,80
262,20
262,80
1,71%
4,40
23:00:19
CBRE Group Inc. (A) US12504L1098 124,85
125,30
125,55
0,36%
0,45
22:58:57
CDW Corp (New) US12514G1085 109,70
113,00
113,25
3,01%
3,30
22:59:30
Cencora US03073E1055 269,20
273,30
273,90
1,52%
4,10
22:59:30
Centene Corp. US15135B1017 31,47
33,15
33,35
5,34%
1,68
23:00:01
CenterPoint Energy Inc. US15189T1079 35,98
36,56
36,78
1,61%
0,58
22:59:30
CF Industries Holdings Inc US1252691001 100,55
105,95
105,40
5,37%
5,40
22:00:04
Charles River Laboratories International Inc. US1598641074 152,85
150,00
150,30
-1,86%
-2,85
22:58:57
Charles Schwab US8085131055 85,22
85,28
78,96
0,07%
0,06
12:07:26
Charter Inc (A) (Charter Communications) US16119P1084 184,32
200,05
200,45
8,53%
15,73
23:00:00
Chevron Corp. US1667641005 156,52
159,40
159,66
1,84%
2,88
20:32:45
Chipotle Mexican Grill Inc. US1696561059 29,80
29,90
29,85
0,34%
0,10
17:13:55
Chubb Ltd CH0044328745 277,30
277,70
278,30
0,14%
0,40
23:00:01
Church & Dwight Co. Inc. US1713401024 79,92
80,66
80,40
0,93%
0,74
16:14:21
Cincinnati Financial Corp. US1720621010 138,00
138,50
138,80
0,36%
0,50
22:59:30
Cintas Corp. US1729081059 149,88
151,00
150,78
0,75%
1,12
15:32:13
Cisco Inc. US17275R1023 69,13
69,61
72,17
0,69%
0,48
07:30:32
Citigroup Inc. US1729674242 111,58
111,98
110,04
0,36%
0,40
11:18:48
Citizens Financial Group Inc US1746101054 55,06
55,16
54,78
0,18%
0,10
15:27:01
Clorox US1890541097 88,98
87,68
87,10
-1,46%
-1,30
14:11:42
CME Group Inc (A) US12572Q1058 251,05
253,85
251,00
1,12%
2,80
14:25:34
CMS Energy Corp. US1258961002 65,52
66,16
66,42
0,98%
0,64
22:59:30
Coca-Cola Co. US1912161007 63,75
63,93
63,90
0,28%
0,18
22:56:43
Cognizant Corp. US1924461023 50,70
51,52
51,88
1,62%
0,82
21:06:04
Coherent Corp. US19247G1076 263,70
279,40
276,80
5,95%
15,70
22:10:50
Coinbase US19260Q1076 166,12
169,34
169,06
1,94%
3,22
22:04:35
Colgate-Palmolive Co. US1941621039 70,40
71,36
71,18
1,36%
0,96
16:14:00
Comcast Corp. (Class A) US20030N1019 23,90
24,67
25,00
3,22%
0,77
18:53:33
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 377,00
1 372,00
1 362,00
-0,36%
-5,00
21:11:34
ConAgra Foods Inc. US2058871029 12,04
12,52
12,50
3,95%
0,48
22:26:06
ConocoPhillips US20825C1045 101,34
103,16
103,18
1,80%
1,82
21:59:09
Consolidated Edison Inc. US2091151041 93,28
93,62
93,98
0,36%
0,34
23:00:00
Constellation Brands Inc (A) US21036P1084 138,00
138,00
139,50
0,00%
0,00
16:38:47
Copart Inc. US2172041061 28,27
28,29
28,46
0,07%
0,02
23:00:00
Corning Inc. US2193501051 141,84
139,04
140,66
-1,97%
-2,80
17:17:54
Corteva Inc Registered Shs When Issued US22052L1044 69,58
69,40
69,56
-0,26%
-0,18
07:30:31
CoStar Group Inc. US22160N1090 33,21
34,13
34,34
2,76%
0,92
23:00:00
Costco Wholesale Corp. US22160K1051 824,90
838,00
839,70
1,59%
13,10
23:00:00
Coterra Energy US1270971039 26,72
27,10
27,37
1,42%
0,38
17:18:24
CRH plc IE0001827041 98,28
97,34
97,26
-0,96%
-0,94
14:40:52
Crown Castle Corp US22822V1017 72,00
73,50
74,00
2,08%
1,50
22:59:03
CSX Corp. US1264081035 35,56
36,27
36,49
2,01%
0,72
23:00:00
Cummins Inc. US2310211063 509,20
505,00
517,20
-0,82%
-4,20
16:26:56
CVS Health Corp US1266501006 63,72
63,58
65,18
-0,22%
-0,14
14:40:44
D.R. Horton Inc. US23331A1097 122,10
121,60
121,80
-0,41%
-0,50
23:00:01
Danaher Corp. US2358511028 168,75
167,15
165,10
-0,95%
-1,60
14:41:11
Darden Restaurants Inc. US2371941053 168,95
167,70
167,10
-0,74%
-1,25
17:24:44
Datadog Inc Registered Shs -A- US23804L1035 102,00
107,60
105,60
5,49%
5,60
16:52:16
DaVita Inc Registered Shs US23918K1088 122,35
122,25
125,75
-0,08%
-0,10
10:45:15
Deckers Outdoor Corp. US2435371073 92,04
92,88
92,76
0,91%
0,84
08:52:28
Deere & Co. (John Deere) US2441991054 488,90
495,30
496,30
1,31%
6,40
23:00:00
Dell Technologies US24703L2025 150,34
163,98
163,76
9,07%
13,64
22:11:34
Delta Air Lines Inc. US2473617023 61,07
59,23
59,47
-3,01%
-1,84
23:00:00
DENTSPLY SIRONA Inc US24906P1093 10,28
10,23
10,29
-0,44%
-0,05
22:59:30
Devon Energy Corp. US25179M1036 38,50
38,92
39,07
1,09%
0,42
20:33:46
DexCom Inc. US2521311074 53,20
52,00
52,20
-2,26%
-1,20
23:00:00
Diamondback Energy Inc US25278X1090 158,14
159,08
159,40
0,59%
0,94
23:00:00
Digital Realty Trust Inc. US2538681030 166,85
167,55
168,35
0,42%
0,70
16:58:44
Dollar General Corporation US2566771059 102,90
104,05
104,95
1,12%
1,15
14:49:14
Dollar Tree Inc US2567461080 85,52
85,13
85,50
-0,46%
-0,39
21:37:38
Dominion Energy Inc. US25746U1097 52,86
52,94
53,14
0,15%
0,08
23:00:00
Domino's Pizza Inc. US25754A2015 312,00
311,00
314,00
-0,32%
-1,00
22:24:47
DoorDash US25809K1051 151,20
153,38
152,92
1,44%
2,18
07:46:33
Dover Corp. US2600031080 182,40
181,65
182,00
-0,41%
-0,75
23:00:00
Dow Inc US2605571031 33,30
33,44
33,67
0,42%
0,14
17:18:37
DTE Energy Co. US2333311072 124,25
124,60
124,85
0,28%
0,35
22:59:30
Duke Energy Corp US26441C2044 110,50
108,60
108,80
-1,72%
-1,90
23:00:00
DuPont de Nemours US26614N1028 38,95
39,58
39,74
1,62%
0,63
23:00:00
DXC Technology US23355L1061 10,68
10,75
10,79
0,66%
0,07
22:59:30
Eastman Chemical Company US2774321002 61,52
62,12
62,38
0,98%
0,60
23:00:01
Eaton Corporation Public Limited Company IE00B8KQN827 337,00
334,10
333,50
-0,86%
-2,90
21:12:46
eBay Inc. US2786421030 85,25
87,10
86,71
2,17%
1,85
19:13:23
EchoStar Corp (A) US2787681061 111,82
112,16
112,02
0,30%
0,34
22:09:28
Ecolab Inc. US2788651006 230,70
230,00
228,80
-0,30%
-0,70
16:54:04
Edison International US2810201077 60,64
60,64
60,88
0,00%
0,00
23:00:00
Edwards Lifesciences Corp. US28176E1082 65,62
65,44
67,10
-0,27%
-0,18
09:52:30
Electronic Arts Inc. US2855121099 171,50
172,00
172,50
0,29%
0,50
23:00:00
Elevance Health Inc Registered Shs US0367521038 263,60
266,80
268,50
1,21%
3,20
15:10:27
Eli Lilly US5324571083 765,50
768,10
767,30
0,34%
2,60
21:21:46
EMCOR Group Inc. US29084Q1004 680,00
671,60
673,00
-1,24%
-8,40
23:00:00
Emerson Electric Co. US2910111044 118,80
118,85
119,10
0,04%
0,05
23:00:00
Entergy Corp. US29364G1031 97,22
97,84
98,24
0,64%
0,62
23:00:00
EOG Resources Inc. US26875P1012 112,60
114,25
113,80
1,47%
1,65
16:01:59
Equifax Inc. US2944291051 158,20
158,25
161,75
0,03%
0,05
14:29:49
Equinix Inc US29444U7000 891,20
912,60
914,60
2,40%
21,40
23:00:01
Equity Residential US29476L1070 51,84
51,24
51,44
-1,16%
-0,60
22:59:30
Erie Indemnity Co. US29530P1021 206,00
204,00
206,00
-0,97%
-2,00
22:58:56
Essex Property Trust US2971781057 214,40
210,20
210,60
-1,96%
-4,20
22:59:30
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 64,34
65,06
64,34
1,12%
0,72
13:37:26
Everest Reinsurance Group Ltd. BMG3223R1088 292,60
292,40
293,00
-0,07%
-0,20
23:00:00
Evergy Inc Registered Shs US30034W1062 69,00
69,50
70,00
0,72%
0,50
22:59:30
Eversource Energy US30040W1080 58,50
58,00
58,50
-0,85%
-0,50
23:00:00
Exelon Corp. US30161N1019 41,47
40,39
40,63
-2,59%
-1,08
23:00:00
Expand Energy US1651677353 81,65
82,10
82,95
0,55%
0,45
15:38:54
Expedia Inc. US30212P3038 219,20
215,80
216,25
-1,55%
-3,40
22:59:30
Expeditors International of Washington Inc. US3021301094 121,95
124,65
124,90
2,21%
2,70
22:59:30
Extra Space Storage Inc. US30225T1025 119,30
120,10
120,35
0,67%
0,80
22:59:30
ExxonMobil Corp. (Exxon Mobil) US30231G1022 126,22
129,00
129,00
2,20%
2,78
21:22:50
F5 Networks Inc. US3156161024 253,30
261,20
261,70
3,12%
7,90
23:00:00
Fastenal Co. US3119001044 37,62
38,40
38,36
2,09%
0,79
17:24:47
FedEx Corp. US31428X1063 308,90
319,10
323,70
3,30%
10,20
17:13:42
Fidelity National Information Services IncShs US31620M1062 40,83
41,17
41,41
0,83%
0,34
23:00:00
Fifth Third Bancorp US3167731005 42,12
42,20
42,45
0,19%
0,08
23:00:01
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,53
42,81
43,07
0,66%
0,28
23:00:00
Fiserv Inc. US3377381088 51,90
53,20
53,00
2,50%
1,30
19:11:15
Ford Motor Co. US3453708600 10,75
10,85
10,59
0,93%
0,10
08:32:04
Fortinet Inc US34959E1091 66,28
69,94
70,22
5,52%
3,66
23:00:00
Fortive Corp When Issued US34959J1088 50,20
50,56
50,78
0,72%
0,36
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 32,60
32,40
32,60
-0,61%
-0,20
22:58:56
Fox Corp (ex 21st Century Fox) US35137L1052 53,84
54,64
54,86
1,49%
0,80
22:59:30
Fox Corp B US35137L2043 48,20
49,00
49,40
1,66%
0,80
18:19:53
Franklin Resources Inc. US3546131018 22,58
22,46
22,60
-0,53%
-0,12
22:59:30
Freeport-McMoRan Inc US35671D8570 57,80
57,89
57,98
0,16%
0,09
19:28:44
Gap Inc. US3647601083 21,87
22,06
22,20
0,87%
0,19
22:58:56
Garmin Ltd. CH0114405324 225,10
225,10
225,10
0,00%
0,00
15:36:38
Gartner Inc. US3666511072 129,00
131,85
132,15
2,21%
2,85
22:59:30
GE Aerospace (ex General Electric) US3696043013 265,65
259,85
253,95
-2,18%
-5,80
16:20:29
GE HealthCare Technologies US36266G1076 62,40
62,18
62,70
-0,35%
-0,22
16:52:29
Generac Holdings Inc US3687361044 177,05
174,25
174,60
-1,58%
-2,80
23:00:00
General Dynamics Corp. US3695501086 287,50
284,00
284,60
-1,22%
-3,50
23:00:01
General Mills Inc. US3703341046 29,34
29,75
30,05
1,40%
0,41
15:58:32
General Motors US37045V1008 66,35
66,27
66,08
-0,12%
-0,08
21:56:59
Genuine Parts Co. US3724601055 93,48
94,18
94,54
0,75%
0,70
22:59:30
Gilead Sciences Inc. US3755581036 118,48
118,66
117,98
0,15%
0,18
15:53:25
Global Payments Inc. US37940X1028 59,40
59,80
60,20
0,67%
0,40
17:02:59
Globe Life Inc US37959E1029 126,20
127,50
127,80
1,03%
1,30
23:00:01
Goldman Sachs US38141G1040 767,20
767,00
765,00
-0,03%
-0,20
09:04:28
Grainger Inc., W.W. US3848021040 960,00
961,00
963,00
0,10%
1,00
22:59:30
Halliburton Co. US4062161017 31,96
32,12
32,48
0,50%
0,16
21:06:32
Harris Corp Registered Shs US5024311095 302,20
300,40
301,00
-0,60%
-1,80
23:00:00
Hartford Financial Services Group Inc. US4165151048 117,45
117,25
117,50
-0,17%
-0,20
22:59:30
Hasbro Inc. US4180561072 79,44
79,06
79,38
-0,48%
-0,38
22:59:30
HCA Holdings Inc. US40412C1018 420,90
409,50
410,30
-2,71%
-11,40
22:58:58
Healthpeak Properties Inc Registered Shs US42250P1030 14,51
14,50
14,59
-0,07%
-0,01
23:00:00
Henry Schein Inc. US8064071025 65,50
65,50
66,00
0,00%
0,00
22:59:28
Hershey Co US4278661081 168,35
162,55
162,85
-3,45%
-5,80
23:00:00
Hewlett Packard Enterprise Co. US42824C1099 20,81
21,12
21,91
1,49%
0,31
16:08:40
Hilton Worldwide Holdings Inc US43300A2033 279,90
280,10
280,70
0,07%
0,20
23:00:00
Home Depot US4370761029 287,05
286,30
286,60
-0,26%
-0,75
16:27:13
Honeywell US4385161066 195,84
196,10
195,64
0,13%
0,26
17:11:28
Hormel Foods Corp. US4404521001 17,52
17,83
17,81
1,74%
0,31
18:52:25
Host Hotels & Resorts Inc. US44107P1049 17,40
17,42
17,49
0,11%
0,02
23:00:00
Howmet Aerospace US4432011082 218,10
216,40
209,80
-0,78%
-1,70
09:51:17
HP Inc (ex Hewlett-Packard) US40434L1052 16,17
16,46
16,79
1,79%
0,29
13:55:54
Humana Inc. US4448591028 167,00
171,00
171,00
2,40%
4,00
21:01:33
Huntington Bancshares Inc. US4461501045 14,09
14,12
14,20
0,21%
0,03
23:00:00
Huntington Ingalls Industries Inc. US4464131063 336,00
337,10
336,60
0,33%
1,10
17:13:34
IBM Corp. (International Business Machines) US4592001014 208,30
212,10
213,30
1,82%
3,80
21:14:10
IDEX Corp. US45167R1041 173,10
170,20
170,50
-1,68%
-2,90
22:59:30
IDEXX Laboratories US45168D1046 493,30
492,10
484,00
-0,24%
-1,20
14:14:03
Illinois Tool Works Inc. US4523081093 223,80
223,80
224,30
0,00%
0,00
23:00:00
Illumina Inc. US4523271090 109,98
112,56
112,76
2,35%
2,58
22:02:07
Incyte Corp. US45337C1027 82,12
80,68
81,00
-1,75%
-1,44
22:59:30
Ingersoll Rand Inc Registered Shs US45687V1061 70,52
70,86
71,16
0,48%
0,34
22:59:30
Intel Corp. US4581401001 54,88
57,99
58,10
5,67%
3,11
22:45:27
Interactive Brokers Group Inc US45841N1072 67,20
67,92
67,52
1,07%
0,72
12:47:50
IntercontinentalExchange Group Inc US45866F1049 140,15
139,85
139,10
-0,21%
-0,30
15:45:02
International Flavors & Fragrances Inc. US4595061015 60,50
60,84
61,28
0,56%
0,34
07:30:31
International Paper Co. US4601461035 30,80
30,40
30,60
-1,30%
-0,40
22:59:30
Intuit Inc. US4612021034 331,15
330,05
329,85
-0,33%
-1,10
16:59:47
Intuitive Surgical Inc US46120E6023 396,45
387,45
389,55
-2,27%
-9,00
21:17:27
Invesco Ltd BMG491BT1088 20,71
20,32
20,44
-1,88%
-0,39
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 22,20
22,20
22,40
0,00%
0,00
23:00:00
IPG Photonics CorpShs US44980X1090 103,90
102,30
102,50
-1,54%
-1,60
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 150,80
145,80
146,10
-3,32%
-5,00
22:59:30
Iron Mountain Inc US46284V1017 96,94
99,80
100,20
2,95%
2,86
23:00:00
J. M. Smucker Co. US8326964058 78,10
79,84
80,84
2,23%
1,74
10:35:51
J.B. Hunt Transportation Services Inc. US4456581077 190,80
203,00
203,40
6,39%
12,20
23:00:00
Jack Henry & Associates Inc. (JHA) US4262811015 129,85
130,70
130,95
0,65%
0,85
22:58:56
Johnson & Johnson US4781601046 201,90
199,38
199,32
-1,25%
-2,52
22:49:06
Johnson Controls International PLC IE00BY7QL619 116,15
116,65
116,85
0,43%
0,50
22:45:34
JPMorgan Chase & Co. US46625H1005 258,65
262,30
262,25
1,41%
3,65
21:49:02
KeyCorp US4932671088 18,16
18,37
18,48
1,16%
0,21
23:00:00
Keysight Technologies Inc US49338L1035 279,20
277,40
280,30
-0,64%
-1,80
17:11:12
Kimberly-Clark Corp. US4943681035 82,04
83,09
83,27
1,28%
1,05
16:44:27
Kimco Realty Corp. US49446R1095 19,80
19,90
20,00
0,51%
0,10
23:00:00
Kinder Morgan Inc (P) US49456B1017 26,51
26,99
27,15
1,81%
0,48
23:00:00
KLA-Tencor Corp. US4824801009 1 441,80
1 470,20
1 477,40
1,97%
28,40
17:24:18
Kraft Heinz Company US5007541064 18,56
19,23
19,23
3,60%
0,67
21:25:30
Kroger US5010441013 56,43
57,04
57,62
1,08%
0,61
16:26:34
Lam Research Corp. US5128073062 223,20
221,40
221,75
-0,81%
-1,80
21:08:00
Las Vegas Sands Corp. US5178341070 47,54
48,06
48,35
1,09%
0,52
23:00:00
Leggett & Platt Inc. US5246601075 9,58
9,43
9,51
-1,57%
-0,15
22:59:30
Leidos Holdings Inc US5253271028 135,05
132,65
132,95
-1,78%
-2,40
22:59:31
Lennar Corp. US5260571048 75,22
75,78
76,10
0,74%
0,56
23:00:00
Linde plc IE000S9YS762 422,60
422,60
424,60
0,00%
0,00
21:21:15
Live Nation Entertainment IncShs US5380341090 132,20
131,65
136,45
-0,42%
-0,55
09:15:03
Lockheed Martin Corp. US5398301094 518,40
514,20
515,60
-0,81%
-4,20
21:02:58
Loews Corp. US5404241086 93,34
93,14
93,30
-0,21%
-0,20
22:59:30
Lowe's Companies Inc. US5486611073 206,40
206,50
206,00
0,05%
0,10
16:27:37
Lumen Technologies Inc Registered Shs US5502411037 7,29
7,19
7,26
-1,37%
-0,10
16:38:37
Lumentum Holdings Inc US55024U1097 694,00
756,70
756,50
9,03%
62,70
21:58:17
Lyondellbasell Industries N.V. NL0009434992 62,06
62,82
64,20
1,22%
0,76
17:07:30
M&T Bank Corp. US55261F1049 182,65
183,95
184,30
0,71%
1,30
22:59:30
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 188,35
194,25
192,20
3,13%
5,90
17:10:01
Marriott Inc. US5719032022 309,10
309,95
310,55
0,27%
0,85
23:00:00
Marsh & McLennan Cos. Inc. US5717481023 148,05
154,80
155,10
4,56%
6,75
22:59:30
Martin Marietta Materials Inc. US5732841060 527,00
515,50
516,50
-2,18%
-11,50
22:59:30
Masco Corp. US5745991068 53,00
53,50
54,00
0,94%
0,50
22:59:30
MasterCard Inc. US57636Q1040 441,40
440,80
441,40
-0,14%
-0,60
18:22:11
McCormick & Co. Inc. US5797802064 45,45
45,33
45,32
-0,26%
-0,12
14:00:59
McDonald's Corp. US5801351017 259,70
260,90
261,10
0,46%
1,20
20:46:34
McKesson Corp. US58155Q1031 730,20
738,20
739,60
1,10%
8,00
23:00:00
Medtronic PLC IE00BTN1Y115 73,44
72,94
72,84
-0,68%
-0,50
21:27:11
Merck Co. US58933Y1055 99,96
97,99
98,14
-1,97%
-1,97
20:06:58
Meta Platforms (ex Facebook) US30303M1027 570,10
574,40
574,30
0,75%
4,30
22:29:28
MetLife Inc. US59156R1086 65,56
65,58
65,86
0,03%
0,02
23:00:00
Mettler-Toledo International Inc. US5926881054 1 114,00
1 094,00
1 097,00
-1,80%
-20,00
22:59:30
MGM Resorts International US5529531015 32,26
32,70
32,90
1,36%
0,44
23:00:00
Microchip Technology Inc. US5950171042 62,52
63,27
65,73
1,20%
0,75
10:44:18
Micron Technology Inc. US5951121038 384,55
386,40
386,05
0,48%
1,85
22:41:53
Microsoft Corp. US5949181045 348,55
356,60
356,60
2,31%
8,05
22:46:23
Mid-America Apartment Communities IncShs US59522J1034 105,15
104,40
104,60
-0,71%
-0,75
22:59:30
Moderna Inc US60770K1079 46,02
45,63
46,48
-0,84%
-0,39
18:22:34
Molson Coors Brewing Company (MCBC) US60871R2094 37,47
37,38
37,60
-0,24%
-0,09
22:59:30
Mondelez US6092071058 49,10
48,30
48,58
-1,62%
-0,80
16:13:39
Monolithic Power Systems Inc. US6098391054 1 136,00
1 190,50
1 195,00
4,80%
54,50
21:14:10
Monster Beverage Corp US61174X1090 63,38
63,88
64,39
0,79%
0,50
22:52:24
Moody's Corp. US6153691059 377,00
380,00
381,00
0,80%
3,00
23:00:12
Morgan Stanley US6174464486 162,40
159,65
159,15
-1,69%
-2,75
19:08:01
Motorola Solutions Inc. US6200763075 372,70
376,80
377,60
1,10%
4,10
22:59:30
MSCI US55354G1004 470,60
480,10
479,90
2,02%
9,50
19:52:41
Nasdaq Inc US6311031081 75,30
74,70
75,50
-0,80%
-0,60
16:01:42
NetApp Inc. US64110D1046 84,86
86,76
88,17
2,24%
1,90
17:00:22
Netflix Inc. US64110L1061 91,32
84,00
84,13
-8,02%
-7,32
22:59:20
Newmont Corporation US6516391066 96,50
96,69
97,23
0,20%
0,19
17:47:43
News Corp (B) US65249B2088 24,60
25,00
25,20
1,63%
0,40
22:58:57
News Corp LLC US65249B1098 21,40
21,80
22,00
1,87%
0,40
22:58:56
NextEra Energy Inc US65339F1012 76,80
76,71
78,08
-0,12%
-0,09
22:22:35
Nike Inc. US6541061031 38,67
38,85
38,87
0,48%
0,19
22:25:54
Nisource Inc. US65473P1057 40,02
42,56
42,14
6,35%
2,54
22:52:36
Norfolk Southern Corp. US6558441084 252,00
251,00
257,10
-0,40%
-1,00
10:37:14
Northern Trust Corp. US6658591044 132,45
132,50
133,20
0,04%
0,05
08:41:47
Northrop Grumman Corp. US6668071029 573,80
571,40
572,60
-0,42%
-2,40
23:00:00
NortonLifeLock US6687711084 16,36
16,74
16,84
2,32%
0,38
22:58:56
Norwegian Cruise Line Ltd BMG667211046 17,90
17,02
17,12
-4,92%
-0,88
23:00:00
NOV Inc Registered Shs US62955J1034 16,20
16,10
16,20
-0,62%
-0,10
23:00:00
NRG Energy Inc. US6293775085 145,25
142,85
143,15
-1,65%
-2,40
22:59:30
Nucor Corp. US6703461052 160,20
162,65
163,00
1,53%
2,45
22:59:30
NVIDIA Corp. US67066G1040 167,98
167,92
168,10
-0,04%
-0,06
22:55:05
NVR Inc. US62944T1051 5 730,00
5 685,00
5 695,00
-0,79%
-45,00
23:00:00
NXP Semiconductors N.V. NL0009538784 177,76
179,00
178,40
0,70%
1,24
12:21:04
O Reilly Automotive Inc US67103H1077 79,15
79,28
79,60
0,16%
0,13
23:00:00
Occidental Petroleum Corp. US6745991058 47,34
48,34
48,30
2,10%
1,00
21:26:30
Old Dominion Freight Line Inc. US6795801009 173,62
181,22
181,58
4,38%
7,60
22:47:03
Omnicom Group Inc. US6819191064 65,54
66,70
66,98
1,77%
1,16
23:00:00
ONEOK Inc (New) US6826801036 71,46
71,38
72,74
-0,11%
-0,08
07:32:01
Oracle Corp. US68389X1054 144,58
152,38
152,50
5,39%
7,80
22:47:17
Organon & Company US68622V1061 7,56
8,21
7,95
8,60%
0,65
10:00:14
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 68,50
68,78
68,62
0,41%
0,28
16:06:40
Paccar Inc. US6937181088 103,66
105,44
105,66
1,72%
1,78
22:59:30
Packaging Corp. of America US6951561090 175,30
176,05
176,40
0,43%
0,75
22:59:30
Palantir US69608A1088 120,38
120,26
121,32
-0,10%
-0,12
20:27:01
Palo Alto Networks Inc US6974351057 138,98
141,34
142,10
1,70%
2,36
21:52:34
Parker Hannifin Corp. US7010941042 810,20
811,40
813,00
0,15%
1,20
22:59:30
Paychex Inc. US7043261079 76,54
78,26
78,77
2,25%
1,72
21:52:09
PayPal Inc US70450Y1038 42,12
42,39
42,34
0,63%
0,27
22:57:10
Pentair PLC IE00BLS09M33 74,72
75,42
75,48
0,94%
0,70
21:10:47
PepsiCo Inc. US7134481081 131,26
134,42
134,90
2,41%
3,16
22:23:06
PerkinElmer Inc. US7140461093 78,58
75,76
76,06
-3,59%
-2,82
22:00:13
Perrigo Company PLC IE00BGH1M568 9,64
9,66
9,72
0,21%
0,02
22:58:56
Pfizer Inc. US7170811035 23,08
23,12
23,15
0,20%
0,05
19:08:41
Philip Morris Inc. US7181721090 132,96
132,64
132,94
-0,24%
-0,32
17:41:41
Phillips 66 US7185461040 135,35
139,25
139,20
2,88%
3,90
17:07:07
Pinnacle West Capital Corp. US7234841010 86,94
88,24
88,58
1,50%
1,30
22:59:30
PNC Financial Services Group Inc. US6934751057 189,00
186,00
187,00
-1,59%
-3,00
22:58:57
Pool Corp. US73278L1052 192,35
194,75
191,55
1,25%
2,40
19:00:54
PPG Industries Inc. US6935061076 95,14
96,74
95,38
1,68%
1,60
15:43:36
PPL Corp. US69351T1060 33,13
33,17
33,37
0,12%
0,04
23:00:00
Principal Financial Group Inc. US74251V1026 80,00
79,50
80,00
-0,63%
-0,50
22:59:36
Procter & Gamble Co. US7427181091 120,98
121,30
121,62
0,26%
0,32
20:39:50
Progressive Corp. US7433151039 171,45
172,05
172,40
0,35%
0,60
23:00:00
Prologis Inc. US74340W1036 119,05
120,40
121,40
1,13%
1,35
23:00:00
Prudential Financial Inc. US7443201022 84,08
84,24
84,56
0,19%
0,16
23:00:00
PTC Inc US69370C1009 114,00
118,00
118,00
3,51%
4,00
17:20:05
Public Service Enterprise Group Inc. US7445731067 68,62
69,02
69,30
0,58%
0,40
23:00:00
Public Storage US74460D1090 253,80
255,80
256,30
0,79%
2,00
22:59:30
PulteGroup Inc US7458671010 102,30
102,15
102,35
-0,15%
-0,15
22:58:56
Qorvo Inc US74736K1016 68,67
69,22
69,50
0,80%
0,55
22:59:30
QUALCOMM Inc. US7475251036 113,04
114,00
114,36
0,85%
0,96
21:42:55
Quanta Services Inc. US74762E1029 498,50
498,10
499,30
-0,08%
-0,40
19:53:00
Quest Diagnostics Inc. US74834L1008 162,05
163,30
163,65
0,77%
1,25
23:00:00
Ralph Lauren Corp (A) US7512121010 312,50
313,50
314,10
0,32%
1,00
22:59:30
Raymond James Financial Inc. US7547301090 131,90
127,90
128,15
-3,03%
-4,00
22:59:30
Raytheon Technologies Corp US75513E1010 168,25
166,65
166,15
-0,95%
-1,60
22:05:47
Realty Income Corp. US7561091049 54,00
54,45
54,80
0,83%
0,45
19:02:52
Regency Centers Corp. US7588491032 67,00
67,00
67,50
0,00%
0,00
22:59:30
Regeneron Pharmaceuticals Inc. US75886F1075 637,50
635,90
636,30
-0,25%
-1,60
17:14:35
Regions Financial Corp. US7591EP1005 23,54
23,72
23,86
0,76%
0,18
23:00:00
Republic Services Inc. US7607591002 178,05
181,50
177,80
1,94%
3,45
15:37:34
ResMed Inc. US7611521078 193,70
190,95
191,35
-1,42%
-2,75
23:00:00
Robert Half US7703231032 23,21
22,46
22,60
-3,23%
-0,75
23:00:00
Robinhood US7707001027 74,62
73,33
73,64
-1,73%
-1,29
22:22:11
Rockwell Automation Inc. US7739031091 335,80
341,50
342,20
1,70%
5,70
22:59:30
Rollins IncShs US7757111049 45,13
46,10
46,38
2,15%
0,97
23:00:00
Roper Technolgies Inc. US7766961061 297,90
301,90
309,00
1,34%
4,00
09:45:14
Ross Stores Inc. US7782961038 189,76
189,12
188,58
-0,34%
-0,64
17:05:19
Royal Caribbean Cruises Ltd. LR0008862868 238,60
226,80
227,20
-4,95%
-11,80
23:00:00
S&P Global Inc US78409V1044 361,50
370,20
374,70
2,41%
8,70
23:00:00
Salesforce US79466L3024 150,72
153,50
154,24
1,84%
2,78
22:04:50
SBA Communications REIT (A) US78410G1040 181,00
188,00
189,00
3,87%
7,00
23:00:21
Schlumberger N.V. (Ltd.) AN8068571086 44,55
44,27
44,07
-0,63%
-0,28
19:30:39
Seagate Technology IE00BKVD2N49 434,00
450,00
450,00
3,69%
16,00
22:44:11
Sealed Air Corp. US81211K1007 36,03
35,90
0,00
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 80,74
81,14
81,46
0,50%
0,40
22:59:30
ServiceNow Inc US81762P1021 79,82
82,06
82,30
2,81%
2,24
22:30:56
Sherwin-Williams Co. US8243481061 284,30
282,60
283,20
-0,60%
-1,70
22:58:56
Simon Property Group Inc. US8288061091 169,70
170,20
171,60
0,29%
0,50
10:04:53
Skyworks Solutions Inc. US83088M1027 48,61
49,21
49,98
1,24%
0,61
14:00:09
Snap-On Inc. US8330341012 311,60
311,00
311,60
-0,19%
-0,60
22:59:30
Southern Co. US8425871071 81,46
80,36
80,30
-1,35%
-1,10
18:03:50
Southwest Airlines Co. US8447411088 35,30
34,43
34,70
-2,46%
-0,87
23:00:00
Stanley Black & Decker Inc US8545021011 57,16
57,00
58,12
-0,28%
-0,16
16:07:39
Starbucks Corp. US8552441094 83,68
83,39
83,73
-0,35%
-0,29
23:00:00
State Street Corp. US8574771031 120,85
120,40
120,65
-0,37%
-0,45
23:00:00
STERIS PLC Registered Shs IE00BFY8C754 187,50
186,50
186,90
-0,53%
-1,00
22:59:30
Stryker Corp. US8636671013 291,90
287,30
287,30
-1,58%
-4,60
16:57:02
Super Micro Computer Inc US86800U3023 22,98
24,10
24,06
4,87%
1,12
21:49:31
Synchrony Financial US87165B1035 64,28
63,42
64,18
-1,34%
-0,86
23:00:00
Synopsys Inc. US8716071076 372,50
374,50
377,00
0,54%
2,00
21:20:04
Sysco Corp. US8718291078 63,02
62,60
62,86
-0,67%
-0,42
23:00:00
T. Rowe Price Group Inc. US74144T1088 80,92
81,80
81,42
1,09%
0,88
12:16:53
Take Two US8740541094 181,50
182,90
182,50
0,77%
1,40
18:18:58
Tapestry US8760301072 128,40
128,70
128,00
0,23%
0,30
17:04:42
Target Corp. US87612E1064 104,00
103,60
105,20
-0,38%
-0,40
16:26:50
TE Connectivity Ltd. IE000IVNQZ81 198,00
200,00
202,00
1,01%
2,00
22:58:33
Teledyne Technologies Inc. US8793601050 530,50
537,00
540,00
1,23%
6,50
13:51:01
Teradyne Inc. US8807701029 302,80
311,45
311,70
2,86%
8,65
17:27:03
Tesla US88160R1014 333,70
329,85
329,75
-1,15%
-3,85
22:33:40
Texas Instruments Inc. (TI) US8825081040 181,00
188,96
191,80
4,40%
7,96
18:33:10
Texas Pacific Land Corp Registered Shs US88262P1021 347,40
359,80
363,00
3,57%
12,40
17:00:21
Textron Inc. US8832031012 78,20
77,08
77,48
-1,43%
-1,12
17:29:57
The Cigna Group Registered Shs US1255231003 226,80
232,10
234,50
2,34%
5,30
19:06:16
The Mosaic Co US61945C1036 20,11
21,06
21,08
4,72%
0,95
23:00:00
The Trade Desk Inc (A) US88339J1051 19,15
19,27
19,37
0,63%
0,12
22:25:28
Thermo Fisher Scientific Inc US8835561023 447,30
439,50
438,80
-1,74%
-7,80
21:19:48
TJX Cos. Inc. US8725401090 134,50
133,00
134,00
-1,12%
-1,50
18:48:01
T-Mobile US US8725901040 162,06
167,40
167,62
3,30%
5,34
22:48:40
Tractor Supply Co. US8923561067 37,76
38,15
38,14
1,03%
0,39
10:02:43
Trane Technologies PLC IE00BK9ZQ967 387,00
392,10
392,90
1,32%
5,10
23:00:00
TransDigm Group IncShs US8936411003 1 089,00
1 042,00
1 044,00
-4,32%
-47,00
23:00:00
Travelers Inc (Travelers Companies) US89417E1091 253,80
253,40
253,90
-0,16%
-0,40
22:59:30
Trimble Navigation US8962391004 57,06
57,50
57,74
0,77%
0,44
23:00:00
Truist Financial Corporation US89832Q1094 42,06
41,96
42,21
-0,24%
-0,10
23:00:00
Tyler Technologies Inc. US9022521051 283,60
288,20
288,80
1,62%
4,60
22:59:30
Tyson Foods Inc. US9024941034 53,58
54,06
54,28
0,90%
0,48
23:00:00
U.S. Bancorp US9029733048 47,73
47,34
47,62
-0,82%
-0,39
23:00:00
Uber US90353T1007 66,00
65,36
64,78
-0,97%
-0,64
16:57:55
UDR Inc US9026531049 29,23
28,98
29,16
-0,86%
-0,25
22:59:30
Ulta Beauty Inc Registered Shs US90384S3031 456,40
457,40
458,30
0,22%
1,00
22:59:30
Under Armour Inc When Issued US9043112062 5,19
5,15
5,19
-0,77%
-0,04
23:00:00
Under Armour Inc. US9043111072 5,46
5,44
5,33
-0,37%
-0,02
16:02:06
Union Pacific Corp. US9078181081 210,80
212,40
213,70
0,76%
1,60
23:00:00
United Airlines Holdings Inc Registered Shs US9100471096 79,80
80,40
80,60
0,75%
0,60
23:00:00
United Parcel Service Inc. (UPS) US9113121068 87,84
88,12
89,24
0,32%
0,28
16:02:06
United Rentals Inc. US9113631090 640,40
660,80
662,40
3,19%
20,40
22:59:30
UnitedHealth Inc. US91324P1021 266,60
268,40
269,20
0,68%
1,80
22:26:01
Universal Health Services Inc. US9139031002 152,00
151,00
152,00
-0,66%
-1,00
23:00:00
Unum Group US91529Y1064 66,76
66,62
66,90
-0,21%
-0,14
23:00:00
V.F. Corp. US9182041080 16,40
16,84
17,13
2,68%
0,44
17:20:09
Valero Energy Corp. US91913Y1001 199,70
205,80
204,70
3,05%
6,10
17:00:05
Ventas Inc. US92276F1003 71,78
72,42
72,72
0,89%
0,64
22:59:30
VeriSign Inc. US92343E1029 228,40
232,20
232,70
1,66%
3,80
22:59:30
Verisk Analytics Inc (A) US92345Y1064 144,00
152,00
153,00
5,56%
8,00
23:00:00
Verizon Inc. US92343V1044 38,27
39,25
39,73
2,56%
0,98
16:59:50
Vertex Pharmaceuticals Inc. US92532F1003 378,05
370,10
370,45
-2,10%
-7,95
21:58:44
Vertiv Holdings US92537N1081 253,85
251,95
251,35
-0,75%
-1,90
19:33:16
Viatris Inc Registered Shs US92556V1061 11,72
11,89
11,97
1,52%
0,18
23:00:00
Visa Inc. US92826C8394 266,90
267,95
267,95
0,39%
1,05
22:53:15
Vulcan Materials Co. US9291601097 246,60
242,00
242,80
-1,87%
-4,60
21:33:29
W. R. Berkley Corp. US0844231029 55,90
56,12
56,36
0,39%
0,22
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 217,90
216,60
217,10
-0,60%
-1,30
22:58:39
Walmart US9311421039 105,78
106,16
106,12
0,36%
0,38
16:14:44
Walt Disney US2546871060 86,95
88,07
88,21
1,29%
1,12
23:00:00
Waste Management Inc. US94106L1098 190,70
191,65
190,75
0,50%
0,95
19:15:03
Waters Corp. US9418481035 276,20
270,40
271,00
-2,10%
-5,80
22:58:56
WEC Energy Group Inc US92939U1060 97,00
98,50
98,50
1,55%
1,50
22:59:35
Wells Fargo & Co. US9497461015 69,58
68,87
69,15
-1,02%
-0,71
23:00:00
Welltower Inc US95040Q1040 178,15
181,90
182,25
2,10%
3,75
23:00:00
West Pharmaceutical Services Inc. US9553061055 225,60
228,80
229,20
1,42%
3,20
22:59:30
Western Digital Corp. US9581021055 308,95
304,00
306,30
-1,60%
-4,95
19:54:58
Western Union Company US9598021098 7,71
7,89
7,95
2,31%
0,18
23:00:00
Weyerhaeuser Co. US9621661043 20,62
20,64
20,76
0,10%
0,02
23:00:00
Williams Companies Inc. US9694571004 60,34
60,46
59,96
0,20%
0,12
12:57:44
Williams-Sonoma Inc. US9699041011 162,95
162,20
162,80
-0,46%
-0,75
21:59:08
Willis Towers Watson PLC IE00BDB6Q211 247,20
250,80
251,30
1,46%
3,60
22:59:30
Wynn Resorts Ltd. US9831341071 90,03
90,48
90,84
0,50%
0,45
22:59:30
Xcel Energy Inc. US98389B1008 67,00
68,50
69,00
2,24%
1,50
23:00:00
Xylem Inc. US98419M1009 106,00
106,16
106,38
0,15%
0,16
22:59:30
YUM! Brands Inc. US9884981013 137,10
137,55
135,55
0,33%
0,45
15:04:56
Zebra Technologies Corp. US9892071054 192,50
197,50
198,00
2,60%
5,00
22:58:56
Zimmer Biomet US98956P1021 79,68
79,84
80,60
0,20%
0,16
16:56:05
Zoetis Inc (A) US98978V1035 102,80
101,35
101,15
-1,41%
-1,45
21:36:31

Hinweis

Auf dieser Seite erhalten Sie Realtimekurse für S&P 500 (Bid/Ask) in Euro (L&S Realtime Indikation). Die Aktualisierung der S&P 500 Kursliste in Realtime findet an Börsenhandelstagen zwischen 8:00 Uhr und 22:00 Uhr statt. Auf den Realtimeseiten bezieht sich der Vortageskurs bis 0:00 Uhr noch auf den Schlusskurs des offiziellen Handelsschluss des vorangegangenen Tages. Ab Mitternacht wird der Schlusskurs des abgelaufenen Handelstages herangezogen. Montags bezieht sich der Vortageskurs auf den offiziellen Schlusskurs von Freitag. Rotes Aufblinken bedeutet: Kursrückgang im Vergleich zum vorhergehenden Kurs. Grünes Aufblinken bedeutet: Kursanstieg im Vergleich zum vorhergehenden Kurs.
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen