S&P 500

7 445,04
128,89
1,76 %
<
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)

7 445,04
Punkte
Kurszeit
21:23:53
 Vortag*
+/-
128,89
 %
1,76 %

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 157,60
151,65
153,05
-3,78%
-5,95
17:45:07
A.O. Smith Corp. US8318652091 54,28
51,66
51,84
-4,83%
-2,62
21:24:02
Abbott Laboratories US0028241000 96,64
91,40
91,68
-5,42%
-5,24
21:19:43
AbbVie Inc US00287Y1091 230,10
224,50
225,40
-2,43%
-5,60
18:35:20
Accenture plc IE00B4BNMY34 150,85
141,85
141,40
-5,97%
-9,00
20:57:20
Adobe Inc. US00724F1012 227,70
215,70
214,85
-5,27%
-12,00
20:51:58
Advance Auto Parts Inc. US00751Y1064 50,94
48,88
49,04
-4,04%
-2,06
21:24:04
AES Corp. US00130H1059 12,90
12,85
12,88
-0,43%
-0,06
21:22:37
Aflac Inc US0010551028 112,10
110,00
110,40
-1,87%
-2,10
16:27:53
Agilent Technologies Inc. US00846U1016 121,95
120,20
120,45
-1,44%
-1,75
21:23:52
Air Products and Chemicals Inc. US0091581068 256,70
261,30
260,10
1,79%
4,60
17:37:56
Airbnb US0090661010 134,06
133,02
131,60
-0,78%
-1,04
07:31:00
Akamai Inc. US00971T1016 96,11
97,31
98,31
1,25%
1,20
19:20:57
Alaska Air Group Inc. US0116591092 39,82
40,96
41,04
2,86%
1,14
21:24:09
Albemarle Corp. US0126531013 98,20
101,70
102,40
3,56%
3,50
17:50:43
Alexandria Real Estate Equities Inc. US0152711091 47,46
45,40
45,36
-4,34%
-2,06
20:28:30
Align Technology Inc. US0162551016 138,70
151,40
151,95
9,16%
12,70
21:24:03
Allegion PLC IE00BFRT3W74 138,05
135,40
135,75
-1,92%
-2,65
21:23:56
Alliant Energy Corp. US0188021085 62,66
61,49
61,61
-1,87%
-1,17
21:24:08
Allstate Corp. US0200021014 242,80
228,60
230,00
-5,85%
-14,20
16:54:57
Alphabet A (ex Google) US02079K3059 290,55
288,15
290,15
-0,83%
-2,40
20:31:11
Alphabet C (ex Google) US02079K1079 296,55
288,85
290,00
-2,60%
-7,70
20:24:06
Altria Inc. US02209S1033 65,64
59,18
59,06
-9,84%
-6,46
20:40:46
Amazon US0231351067 198,48
207,85
207,60
4,72%
9,37
21:19:58
AMD (Advanced Micro Devices) Inc. US0079031078 371,30
421,30
424,40
13,47%
50,00
20:52:07
Ameren Corp. US0236081024 95,70
94,36
94,54
-1,40%
-1,34
21:24:02
American Electric Power Co. Inc. US0255371017 112,74
110,70
110,90
-1,81%
-2,04
21:24:08
American Express Co. US0258161092 295,80
290,50
292,40
-1,79%
-5,30
14:02:00
American International Group (AIG) Inc. US0268747849 69,80
67,64
68,08
-3,09%
-2,16
17:01:45
American Tower Corp. US03027X1000 153,05
153,65
150,75
0,39%
0,60
15:41:51
American Water Works Co Inc US0304201033 122,55
121,20
119,25
-1,10%
-1,35
14:03:44
Ameriprise Financial Inc US03076C1062 470,70
472,40
473,70
0,36%
1,70
21:24:02
Ametek Inc. US0311001004 208,20
207,20
208,30
-0,48%
-1,00
12:27:00
Amgen Inc. US0311621009 338,30
334,00
336,90
-1,27%
-4,30
19:31:05
Amphenol Corp. US0320951017 131,86
135,30
137,88
2,61%
3,44
17:37:56
Analog Devices Inc. US0326541051 305,25
317,50
318,00
4,01%
12,25
20:20:06
Aon PLC Registered Shs IE00BLP1HW54 322,20
316,60
317,40
-1,74%
-5,60
21:24:05
APA Corporation Registered Shs US03743Q1085 31,78
31,40
31,47
-1,18%
-0,38
21:23:57
Apple Inc. US0378331005 295,00
289,10
289,05
-2,00%
-5,90
21:01:20
Applied Materials Inc. US0382221051 384,40
430,35
434,40
11,95%
45,95
20:53:20
AppLovin Corp US03831W1080 348,25
343,85
349,60
-1,26%
-4,40
20:09:59
Archer Daniels Midland Co. (ADM) US0394831020 72,06
70,34
70,40
-2,39%
-1,72
19:50:36
Arista Networks Inc Registered Shs US0404132054 138,92
146,18
148,00
5,23%
7,26
19:07:18
Arthur J. Gallagher & Co. US3635761097 234,70
222,30
223,10
-5,28%
-12,40
20:11:42
Assurant IncShs US04621X1081 246,00
244,00
244,60
-0,81%
-2,00
21:24:09
AT&T Inc. (AT & T Inc.) US00206R1023 20,82
20,61
20,16
-1,03%
-0,22
15:00:11
Atmos Energy Corp. US0495601058 154,80
151,40
151,70
-2,20%
-3,40
21:24:10
Autodesk Inc. US0527691069 216,45
203,75
204,35
-5,87%
-12,70
17:46:07
Automatic Data Processing Inc. US0530151036 240,60
241,35
229,05
0,31%
0,75
10:31:03
AutoZone Inc. US0533321024 2 744,00
2 612,00
2 618,00
-4,81%
-132,00
21:22:54
AvalonBay Communities Inc. US0534841012 167,50
162,75
163,10
-2,84%
-4,75
21:24:06
Avery Dennison Corp. US0536111091 145,60
156,90
152,05
7,76%
11,30
15:42:04
Baker Hughes Inc. US05722G1004 52,58
51,84
51,94
-1,41%
-0,74
21:23:57
Ball Corp. US0584981064 57,30
56,34
56,50
-1,68%
-0,96
21:23:57
Bank of America Corp. US0605051046 54,36
53,62
53,66
-1,36%
-0,74
20:22:17
Bank of New York Mellon US0640581007 136,00
135,00
136,00
-0,74%
-1,00
21:23:21
Bath & Body Works US0708301041 17,13
17,25
17,29
0,67%
0,12
21:23:51
Baxter International Inc. US0718131099 21,31
22,90
22,92
7,46%
1,59
21:05:43
Becton, Dickinson & Co. (BD) US0758871091 146,70
143,60
143,35
-2,11%
-3,10
16:23:03
Berkshire Hathaway Inc. B US0846707026 443,50
440,15
441,30
-0,76%
-3,35
19:31:47
Best Buy Co. Inc. US0865161014 78,18
76,48
76,62
-2,17%
-1,70
16:48:49
Biogen Inc US09062X1037 181,42
179,98
180,34
-0,79%
-1,44
21:23:56
Bio-Techne Corp US09073M1045 62,70
62,42
62,54
-0,45%
-0,28
21:23:57
BlackRock Inc Registered Shs US09290D1019 933,60
942,20
953,40
0,92%
8,60
10:07:30
Blackstone US09260D1072 112,80
110,60
111,70
-1,95%
-2,20
17:51:53
Block (ex Square) US8522341036 72,35
70,70
71,50
-2,28%
-1,65
17:09:51
Boeing Co. US0970231058 189,40
191,22
191,86
0,96%
1,82
18:47:55
Booking Holdings US09857L1089 175,50
167,05
167,35
-4,81%
-8,45
18:58:10
Boston Properties Inc. US1011211018 64,90
61,76
61,90
-4,84%
-3,14
21:22:54
Boston Scientific Corp. US1011371077 38,24
39,18
39,91
2,46%
0,94
18:56:12
Bristol-Myers Squibb Co. US1101221083 55,83
55,80
56,61
-0,05%
-0,03
19:32:05
Broadcom US11135F1012 321,10
334,90
335,90
4,30%
13,80
21:03:40
Broadridge Financial Solutions IncShs US11133T1034 139,90
133,00
133,50
-4,93%
-6,90
20:02:28
Brown-Forman Corp. (B) US1156372096 25,71
25,06
25,12
-2,53%
-0,65
21:24:04
C.H. Robinson Worldwide Inc. US12541W2098 151,85
128,40
126,90
-15,44%
-23,45
17:51:58
Cadence Design Systems Inc. US1273871087 292,55
288,50
288,05
-1,38%
-4,05
19:20:24
Capital One Financial Corp. US14040H1059 185,45
181,65
182,05
-2,05%
-3,80
21:24:00
Cardinal Health Inc. US14149Y1082 199,60
196,45
197,00
-1,58%
-3,15
21:23:56
CarMax Inc. US1431301027 50,96
50,26
50,72
-1,37%
-0,70
16:32:32
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 53,34
52,80
53,06
-1,01%
-0,54
11:20:13
Carvana Co Registered Shs -A- US1468691027 48,85
52,10
52,21
6,66%
3,26
21:24:09
Casey's General Stores Inc US1475281036 772,00
750,20
751,20
-2,82%
-21,80
19:56:17
Caterpillar Inc. US1491231015 687,20
700,60
701,40
1,95%
13,40
17:55:39
CBOE Holdings Inc US12503M1080 265,60
263,00
260,00
-0,98%
-2,60
16:02:09
CBRE Group Inc. (A) US12504L1098 128,00
129,60
129,90
1,25%
1,60
21:23:48
CDW Corp (New) US12514G1085 128,85
124,75
125,80
-3,18%
-4,10
16:42:42
Cencora US03073E1055 277,60
272,40
272,00
-1,87%
-5,20
16:20:00
Centene Corp. US15135B1017 53,90
54,48
52,78
1,08%
0,58
13:22:33
CenterPoint Energy Inc. US15189T1079 37,33
36,62
36,70
-1,90%
-0,71
20:03:21
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 111,10
109,05
109,30
-1,85%
-2,05
21:23:50
Charles River Laboratories International Inc. US1598641074 204,60
202,90
203,60
-0,83%
-1,70
21:22:49
Charles Schwab US8085131055 93,68
90,46
90,62
-3,44%
-3,22
21:23:56
Charter Inc (A) (Charter Communications) US16119P1084 126,74
119,64
122,08
-5,60%
-7,10
16:52:09
Chevron Corp. US1667641005 169,50
166,24
166,96
-1,92%
-3,26
20:02:53
Chipotle Mexican Grill Inc. US1696561059 30,70
33,65
33,65
9,61%
2,95
20:33:44
Chubb Ltd CH0044328745 323,30
303,20
304,50
-6,22%
-20,10
17:44:54
Church & Dwight Co. Inc. US1713401024 87,32
86,74
85,34
-0,66%
-0,58
13:43:46
Cincinnati Financial Corp. US1720621010 157,95
151,40
151,75
-4,15%
-6,55
21:23:57
Cintas Corp. US1729081059 189,32
179,84
179,62
-5,01%
-9,48
19:17:12
Cisco Inc. US17275R1023 100,92
98,61
98,90
-2,29%
-2,31
20:18:17
Citigroup Inc. US1729674242 116,04
114,06
114,84
-1,71%
-1,98
16:55:12
Citizens Financial Group Inc US1746101054 63,36
62,20
62,32
-1,83%
-1,16
21:23:58
Clorox US1890541097 88,10
84,30
83,86
-4,31%
-3,80
20:30:53
CME Group Inc (A) US12572Q1058 227,30
230,55
230,95
1,43%
3,25
21:23:47
CMS Energy Corp. US1258961002 64,72
62,64
62,78
-3,21%
-2,08
21:24:02
Coca-Cola Co. US1912161007 78,05
76,45
76,64
-2,05%
-1,60
18:47:03
Cognizant Corp. US1924461023 48,65
47,03
46,87
-3,34%
-1,63
19:48:37
Coherent Corp. US19247G1076 191,55
212,90
216,20
11,15%
21,35
20:58:18
Coinbase US19260Q1076 139,52
140,98
142,12
1,05%
1,46
16:38:57
Colgate-Palmolive Co. US1941621039 81,46
78,94
79,04
-3,09%
-2,52
21:24:03
Comcast Corp. (Class A) US20030N1019 21,50
20,38
20,59
-5,21%
-1,12
16:50:14
Comfort Systems USA IncShs US1999081045 1 318,00
1 472,00
1 469,00
11,68%
154,00
16:26:21
ConAgra Foods Inc. US2058871029 13,67
12,97
13,05
-5,12%
-0,70
17:12:12
ConocoPhillips US20825C1045 102,80
102,32
102,96
-0,47%
-0,48
13:29:32
Consolidated Edison Inc. US2091151041 98,10
94,96
95,16
-3,20%
-3,14
21:24:08
Constellation Brands Inc (A) US21036P1084 115,00
112,50
113,00
-2,17%
-2,50
17:14:24
Copart Inc. US2172041061 26,96
25,46
25,52
-5,58%
-1,51
21:24:03
Corning Inc. US2193501051 108,18
117,80
117,50
8,89%
9,62
21:07:23
Corteva Inc Registered Shs When Issued US22052L1044 79,18
78,76
77,74
-0,53%
-0,42
11:20:28
CoStar Group Inc. US22160N1090 25,59
26,04
25,43
1,78%
0,46
11:09:11
Costco Wholesale Corp. US22160K1051 847,70
830,00
826,50
-2,09%
-17,70
15:51:32
CRH plc IE0001827041 87,10
83,10
82,96
-4,59%
-4,00
20:39:02
Crown Castle Corp US22822V1017 67,50
66,00
66,50
-2,22%
-1,50
21:22:57
CSX Corp. US1264081035 44,00
43,56
43,57
-1,01%
-0,45
16:00:34
Cummins Inc. US2310211063 539,40
548,60
549,80
1,71%
9,20
21:24:05
CVS Health Corp US1266501006 92,18
91,10
91,22
-1,17%
-1,08
21:24:05
D.R. Horton Inc. US23331A1097 127,80
125,65
126,00
-1,68%
-2,15
21:24:06
Danaher Corp. US2358511028 168,30
169,65
170,20
0,80%
1,35
20:11:07
Darden Restaurants Inc. US2371941053 184,90
178,60
179,00
-3,41%
-6,30
21:23:56
Datadog Inc Registered Shs -A- US23804L1035 235,50
231,00
232,00
-1,91%
-4,50
20:22:57
DaVita Inc Registered Shs US23918K1088 212,00
206,30
208,40
-2,69%
-5,70
14:56:05
Deckers Outdoor Corp. US2435371073 91,48
86,20
86,44
-5,77%
-5,28
21:23:57
Deere & Co. (John Deere) US2441991054 533,00
515,20
520,80
-3,34%
-17,80
15:31:38
Dell Technologies US24703L2025 319,00
356,00
355,10
11,60%
37,00
17:00:14
Delta Air Lines Inc. US2473617023 75,63
76,27
77,32
0,85%
0,64
17:10:02
DENTSPLY SIRONA Inc US24906P1093 12,60
11,89
11,93
-5,60%
-0,71
21:24:01
Devon Energy Corp. US25179M1036 38,70
38,34
38,42
-0,93%
-0,36
21:23:57
DexCom Inc. US2521311074 65,00
64,20
64,40
-1,23%
-0,80
20:53:36
Diamondback Energy Inc US25278X1090 174,28
172,06
172,46
-1,27%
-2,22
21:23:57
Digital Realty Trust Inc. US2538681030 163,95
166,95
167,30
1,83%
3,00
21:24:04
Dollar General Corporation US2566771059 112,10
110,30
110,55
-1,61%
-1,80
21:24:01
Dollar Tree Inc US2567461080 112,34
110,94
111,18
-1,25%
-1,40
21:23:57
Dominion Energy Inc. US25746U1097 61,40
61,14
60,66
-0,42%
-0,26
09:44:33
Domino's Pizza Inc. US25754A2015 316,00
316,00
306,00
0,00%
0,00
11:13:03
DoorDash US25809K1051 174,98
166,46
169,46
-4,87%
-8,52
15:28:19
Dover Corp. US2600031080 172,05
176,65
177,15
2,67%
4,60
21:24:05
Dow Inc US2605571031 26,68
26,56
26,00
-0,45%
-0,12
11:59:15
DTE Energy Co. US2333311072 124,85
123,10
123,35
-1,40%
-1,75
21:23:56
Duke Energy Corp US26441C2044 114,70
109,75
109,80
-4,32%
-4,95
19:55:36
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 10,23
9,69
9,72
-5,33%
-0,55
21:24:06
Eastman Chemical Company US2774321002 59,20
60,70
60,90
2,53%
1,50
21:24:05
Eaton Corporation Public Limited Company IE00B8KQN827 318,00
322,70
337,20
1,48%
4,70
12:20:51
eBay Inc. US2786421030 100,64
99,12
97,89
-1,51%
-1,52
15:46:14
EchoStar Corp (A) US2787681061 72,34
74,44
74,64
2,90%
2,10
21:24:03
Ecolab Inc. US2788651006 247,20
241,30
241,00
-2,39%
-5,90
21:21:21
Edison International US2810201077 68,20
68,06
68,22
-0,21%
-0,14
21:24:05
Edwards Lifesciences Corp. US28176E1082 74,64
73,90
75,34
-0,99%
-0,74
15:57:26
Electronic Arts Inc. US2855121099 182,00
182,00
182,00
0,00%
0,00
09:45:47
Elevance Health Inc Registered Shs US0367521038 330,80
325,20
326,20
-1,69%
-5,60
21:23:58
Eli Lilly US5324571083 1 047,00
1 007,80
1 008,80
-3,74%
-39,20
20:55:46
EMCOR Group Inc. US29084Q1004 594,60
695,20
696,40
16,92%
100,60
15:55:04
Emerson Electric Co. US2910111044 126,95
129,35
129,65
1,89%
2,40
21:23:57
Entergy Corp. US29364G1031 93,72
94,20
94,38
0,51%
0,48
21:24:09
EOG Resources Inc. US26875P1012 126,75
125,75
126,05
-0,79%
-1,00
21:24:04
Equifax Inc. US2944291051 162,95
151,95
152,45
-6,75%
-11,00
21:24:00
Equinix Inc US29444U7000 870,20
894,80
907,60
2,83%
24,60
13:20:59
Equity Residential US29476L1070 59,90
58,20
58,30
-2,84%
-1,70
21:24:06
Erie Indemnity Co. US29530P1021 216,00
202,00
204,00
-6,48%
-14,00
21:22:36
Essex Property Trust US2971781057 258,00
245,00
245,80
-5,04%
-13,00
21:23:12
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,98
73,86
73,62
1,21%
0,88
19:36:02
Everest Reinsurance Group Ltd. BMG3223R1088 343,20
321,40
322,80
-6,35%
-21,80
21:23:57
Evergy Inc Registered Shs US30034W1062 73,00
72,00
72,50
-1,37%
-1,00
19:05:06
Eversource Energy US30040W1080 64,50
64,00
64,50
-0,78%
-0,50
21:21:20
Exelon Corp. US30161N1019 40,89
40,03
39,30
-2,09%
-0,86
15:46:15
Expand Energy US1651677353 78,41
79,83
79,98
1,81%
1,42
21:24:10
Expedia Inc. US30212P3038 269,40
260,65
254,20
-3,25%
-8,75
14:17:49
Expeditors International of Washington Inc. US3021301094 149,60
144,35
144,70
-3,51%
-5,25
21:23:57
Extra Space Storage Inc. US30225T1025 132,35
128,35
128,65
-3,02%
-4,00
21:24:03
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 337,10
337,10
338,70
0,00%
0,00
09:33:42
Fastenal Co. US3119001044 41,72
40,45
40,46
-3,04%
-1,27
16:35:47
FedEx Corp. US31428X1063 268,20
265,20
267,70
-1,12%
-3,00
18:00:20
Fidelity National Information Services IncShs US31620M1062 40,70
39,98
39,87
-1,77%
-0,72
15:58:22
Fifth Third Bancorp US3167731005 49,24
49,19
49,29
-0,10%
-0,05
21:23:56
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,71
42,12
42,22
-1,38%
-0,59
21:24:02
Fiserv Inc. US3377381088 48,30
46,45
46,75
-3,83%
-1,85
20:55:47
Flex Ltd Registered Shs SG9999000020 88,17
95,91
96,41
8,78%
7,74
20:03:54
Ford Motor Co. US3453708600 13,31
12,79
12,86
-3,94%
-0,53
20:39:26
Fortinet Inc US34959E1091 151,64
132,74
134,16
-12,46%
-18,90
19:05:15
Fortive Corp When Issued US34959J1088 51,82
50,56
50,68
-2,43%
-1,26
21:24:02
Fortune Brands Home & Security Inc. US34964C1062 42,60
42,60
42,80
0,00%
0,00
21:23:18
Fox Corp (ex 21st Century Fox) US35137L1052 51,31
50,61
50,71
-1,36%
-0,70
21:23:57
Fox Corp B US35137L2043 45,80
45,00
45,20
-1,75%
-0,80
21:23:27
Franklin Resources Inc. US3546131018 28,57
28,78
28,85
0,74%
0,21
21:24:02
Freeport-McMoRan Inc US35671D8570 51,75
54,52
54,89
5,35%
2,77
17:59:13
Gap Inc. US3647601083 17,69
17,57
17,61
-0,68%
-0,12
21:24:04
Garmin Ltd. CH0114405324 261,80
250,30
254,40
-4,39%
-11,50
15:34:10
Gartner Inc. US3666511072 141,65
130,85
132,45
-7,62%
-10,80
17:42:19
GE Aerospace (ex General Electric) US3696043013 311,10
307,30
308,65
-1,22%
-3,80
20:21:51
GE HealthCare Technologies US36266G1076 62,25
62,60
60,32
0,56%
0,35
15:21:49
Generac Holdings Inc US3687361044 170,60
164,60
166,95
-3,52%
-6,00
20:11:06
General Dynamics Corp. US3695501086 328,60
331,30
331,50
0,82%
2,70
21:24:05
General Mills Inc. US3703341046 32,97
31,83
31,68
-3,46%
-1,14
20:42:05
General Motors US37045V1008 79,05
76,01
76,19
-3,85%
-3,04
19:53:43
Genuine Parts Co. US3724601055 113,25
107,85
108,50
-4,77%
-5,40
19:34:04
Gilead Sciences Inc. US3755581036 117,84
112,98
113,88
-4,12%
-4,86
15:30:29
Global Payments Inc. US37940X1028 76,80
75,80
75,20
-1,30%
-1,00
15:23:50
Globe Life Inc US37959E1029 156,50
158,50
158,90
1,28%
2,00
21:24:02
Goldman Sachs US38141G1040 856,00
880,60
893,00
2,87%
24,60
16:37:30
Grainger Inc., W.W. US3848021040 1 184,00
1 168,00
1 170,00
-1,35%
-16,00
21:23:56
Halliburton Co. US4062161017 27,92
27,34
27,48
-2,08%
-0,58
20:03:04
Hartford Financial Services Group Inc. US4165151048 126,90
123,45
123,70
-2,72%
-3,45
21:24:04
Hasbro Inc. US4180561072 82,82
81,72
81,88
-1,33%
-1,10
21:23:57
HCA Holdings Inc. US40412C1018 368,40
343,20
344,00
-6,84%
-25,20
21:24:02
Healthpeak Properties Inc Registered Shs US42250P1030 19,52
19,08
19,12
-2,28%
-0,45
21:23:56
Henry Schein Inc. US8064071025 74,50
73,50
74,00
-1,34%
-1,00
21:21:51
Hershey Co US4278661081 160,20
155,80
156,05
-2,75%
-4,40
16:38:10
Hewlett Packard Enterprise Co. US42824C1099 40,06
40,59
40,57
1,32%
0,53
20:21:40
Hilton Worldwide Holdings Inc US43300A2033 280,30
277,40
278,90
-1,03%
-2,90
15:55:33
Home Depot US4370761029 294,45
288,85
287,25
-1,90%
-5,60
19:34:33
Honeywell Aerospace US43849R1059 180,48
174,72
174,62
-3,19%
-5,76
19:12:55
Honeywell Technologies US4385162056 210,40
206,40
208,50
-1,90%
-4,00
17:02:21
Hormel Foods Corp. US4404521001 22,46
21,97
22,02
-2,18%
-0,49
21:23:57
Host Hotels & Resorts Inc. US44107P1049 22,21
21,60
21,65
-2,75%
-0,61
21:24:04
Howmet Aerospace US4432011082 246,20
238,90
241,20
-2,97%
-7,30
17:45:50
HP Inc (ex Hewlett-Packard) US40434L1052 25,08
22,88
23,32
-8,77%
-2,20
16:11:55
Humana Inc. US4448591028 330,00
320,00
322,00
-3,03%
-10,00
21:22:21
Huntington Bancshares Inc. US4461501045 14,73
14,25
14,85
-3,23%
-0,48
12:18:31
Huntington Ingalls Industries Inc. US4464131063 244,30
261,60
275,90
7,08%
17,30
16:08:29
IBM Corp. (International Business Machines) US4592001014 196,14
193,38
192,50
-1,41%
-2,76
19:21:01
IDEX Corp. US45167R1041 195,90
202,40
203,00
3,32%
6,50
21:23:50
IDEXX Laboratories US45168D1046 511,00
490,00
486,50
-4,11%
-21,00
09:53:03
Illinois Tool Works Inc. US4523081093 260,90
246,20
246,80
-5,63%
-14,70
21:24:06
Illumina Inc. US4523271090 170,44
173,82
176,64
1,98%
3,38
20:35:44
Incyte Corp. US45337C1027 110,85
106,00
106,95
-4,38%
-4,85
17:16:31
Ingersoll Rand Inc Registered Shs US45687V1061 73,64
72,74
72,92
-1,22%
-0,90
21:23:55
Intel Corp. US4581401001 69,85
79,17
79,63
13,34%
9,32
20:59:46
Interactive Brokers Group Inc US45841N1072 75,00
76,70
78,59
2,27%
1,70
15:17:01
IntercontinentalExchange Group Inc US45866F1049 134,85
135,20
135,55
0,26%
0,35
21:24:03
International Flavors & Fragrances Inc. US4595061015 69,30
69,94
68,64
0,92%
0,64
11:14:05
International Paper Co. US4601461035 36,80
37,20
37,40
1,09%
0,40
21:21:30
Intuit Inc. US4612021034 290,55
273,80
274,05
-5,76%
-16,75
20:40:18
Intuitive Surgical Inc US46120E6023 307,50
303,55
305,65
-1,28%
-3,95
19:33:36
Invesco Ltd BMG491BT1088 24,46
25,47
25,55
4,13%
1,01
21:24:01
Invitation Homes Inc Registered Shs US46187W1071 26,20
25,60
25,80
-2,29%
-0,60
21:24:04
IPG Photonics CorpShs US44980X1090 69,82
73,06
73,36
4,64%
3,24
21:23:56
IQVIA Holdings Inc Registered Shs US46266C1053 211,80
205,20
206,80
-3,12%
-6,60
17:16:54
Iron Mountain Inc US46284V1017 105,20
109,60
109,85
4,18%
4,40
21:22:23
J. M. Smucker Co. US8326964058 110,80
106,10
106,35
-4,24%
-4,70
21:23:38
J.B. Hunt Transportation Services Inc. US4456581077 242,60
235,40
232,00
-2,97%
-7,20
15:58:29
Jack Henry & Associates Inc. (JHA) US4262811015 140,40
133,70
134,05
-4,77%
-6,70
21:22:45
Johnson & Johnson US4781601046 235,95
221,95
222,40
-5,93%
-14,00
20:49:19
Johnson Controls International PLC IE00BY7QL619 128,70
124,30
124,45
-3,42%
-4,40
20:02:18
JPMorgan Chase & Co. US46625H1005 300,05
305,05
305,10
1,67%
5,00
18:46:12
KeyCorp US4932671088 19,43
19,61
19,66
0,93%
0,18
21:24:05
Keysight Technologies Inc US49338L1035 258,50
271,60
272,40
5,07%
13,10
21:24:03
Kimberly-Clark Corp. US4943681035 98,94
94,99
95,34
-3,99%
-3,95
16:15:22
Kimco Realty Corp. US49446R1095 22,60
22,00
22,20
-2,65%
-0,60
21:23:39
Kinder Morgan Inc (P) US49456B1017 27,59
27,23
27,45
-1,30%
-0,36
17:40:46
KLA US4824801009 147,92
156,66
156,92
5,91%
8,74
20:22:00
Kraft Heinz Company US5007541064 24,35
22,88
22,88
-6,04%
-1,47
16:28:09
Kroger US5010441013 52,85
51,52
50,02
-2,52%
-1,33
15:14:39
L3Harris Technologies US5024311095 259,00
230,70
232,30
-10,93%
-28,30
18:41:08
Lam Research Corp. US5128073062 236,50
257,85
261,70
9,03%
21,35
21:02:58
Las Vegas Sands Corp. US5178341070 42,24
42,98
43,07
1,75%
0,74
21:24:01
Leggett & Platt Inc. US5246601075 8,92
8,72
8,75
-2,26%
-0,20
21:24:05
Leidos Holdings Inc US5253271028 99,64
95,96
97,56
-3,69%
-3,68
16:31:25
Lennar Corp. US5260571048 73,16
72,50
72,70
-0,90%
-0,66
15:50:59
Linde plc IE000S9YS762 446,40
437,60
439,40
-1,97%
-8,80
17:37:38
Live Nation Entertainment IncShs US5380341090 160,70
162,45
160,05
1,09%
1,75
11:37:46
Lockheed Martin Corp. US5398301094 494,90
488,90
493,80
-1,21%
-6,00
20:46:55
Loews Corp. US5404241086 103,60
100,65
100,85
-2,85%
-2,95
21:24:09
Lowe's Companies Inc. US5486611073 190,35
181,10
181,50
-4,86%
-9,25
21:23:47
Lumen Technologies Inc Registered Shs US5502411037 5,40
5,63
5,65
4,26%
0,23
21:22:13
Lumentum Holdings Inc US55024U1097 525,40
591,30
603,50
12,54%
65,90
20:54:46
Lyondellbasell Industries N.V. NL0009434992 52,80
51,74
52,18
-2,01%
-1,06
18:29:48
M&T Bank Corp. US55261F1049 218,10
215,70
216,10
-1,10%
-2,40
21:23:57
Marathon Petroleum Corporation US56585A1025 271,80
273,40
274,20
0,59%
1,60
20:13:32
Marriott Inc. US5719032022 332,05
324,45
325,05
-2,29%
-7,60
21:24:05
Marsh & McLennan Cos. Inc. US5717481023 168,65
165,20
165,55
-2,05%
-3,45
21:23:57
Martin Marietta Materials Inc. US5732841060 496,20
466,60
468,20
-5,97%
-29,60
21:23:56
Marvell Technology US5738741041 141,60
158,76
158,98
12,12%
17,16
21:14:32
Masco Corp. US5745991068 63,00
62,50
63,00
-0,79%
-0,50
21:22:54
MasterCard Inc. US57636Q1040 486,00
497,80
500,80
2,43%
11,80
19:56:14
McCormick & Co. Inc. US5797802064 45,66
43,95
44,02
-3,75%
-1,71
21:18:52
McDonald's Corp. US5801351017 236,00
232,80
232,90
-1,36%
-3,20
20:36:19
McKesson Corp. US58155Q1031 776,20
772,60
753,60
-0,46%
-3,60
08:44:56
Medtronic PLC IE00BTN1Y115 77,18
74,14
74,52
-3,94%
-3,04
19:33:19
Merck Co. US58933Y1055 113,62
112,08
112,94
-1,36%
-1,54
19:34:14
Meta Platforms (ex Facebook) US30303M1027 472,45
464,80
463,35
-1,62%
-7,65
21:15:53
MetLife Inc. US59156R1086 84,44
85,16
84,34
0,85%
0,72
11:09:38
Mettler-Toledo International Inc. US5926881054 1 210,00
1 197,00
1 201,00
-1,07%
-13,00
21:23:57
MGM Resorts International US5529531015 39,05
39,80
39,89
1,92%
0,75
21:24:08
Microchip Technology Inc. US5950171042 60,97
65,15
65,27
6,86%
4,18
21:24:08
Micron Technology Inc. US5951121038 625,50
760,50
761,80
21,58%
135,00
21:07:22
Microsoft Corp. US5949181045 351,65
395,30
396,20
12,41%
43,65
21:21:44
Mid-America Apartment Communities IncShs US59522J1034 119,70
116,30
114,80
-2,84%
-3,40
16:30:13
Moderna Inc US60770K1079 48,07
49,25
49,85
2,44%
1,18
18:33:55
Molson Coors Brewing Company (MCBC) US60871R2094 37,07
35,61
35,89
-3,94%
-1,46
18:13:13
Mondelez US6092071058 56,70
54,66
54,78
-3,60%
-2,04
21:23:56
Monolithic Power Systems Inc. US6098391054 1 095,00
1 143,00
1 145,50
4,38%
48,00
17:31:42
Monster Beverage Corp US61174X1090 86,71
85,68
84,34
-1,19%
-1,03
10:01:48
Moody's Corp. US6153691059 421,00
417,00
418,00
-0,95%
-4,00
21:22:52
Morgan Stanley US6174464486 185,65
182,05
182,80
-1,94%
-3,60
18:16:46
Motorola Solutions Inc. US6200763075 387,30
370,10
374,20
-4,44%
-17,20
19:06:57
MSCI US55354G1004 507,80
507,20
500,60
-0,12%
-0,60
15:45:49
Nasdaq Inc US6311031081 83,20
82,00
82,10
-1,44%
-1,20
18:33:05
NetApp Inc. US64110D1046 151,12
150,44
150,76
-0,45%
-0,68
21:23:49
Netflix Inc. US64110L1061 64,41
63,36
63,23
-1,63%
-1,05
19:34:25
Newmont Corporation US6516391066 79,99
80,80
83,19
1,01%
0,81
15:11:45
News Corp (B) US65249B2088 28,40
27,40
27,60
-3,52%
-1,00
21:22:29
News Corp LLC US65249B1098 25,00
24,20
24,40
-3,20%
-0,80
21:23:48
NextEra Energy Inc US65339F1012 79,52
75,74
76,25
-4,75%
-3,78
19:27:19
Nike Inc. US6541061031 38,06
36,56
36,57
-3,94%
-1,50
20:05:18
Nisource Inc. US65473P1057 38,85
39,01
39,16
0,41%
0,16
19:53:28
Norfolk Southern Corp. US6558441084 293,30
285,30
289,20
-2,73%
-8,00
18:23:40
Northern Trust Corp. US6658591044 154,75
158,30
158,65
2,29%
3,55
21:24:01
Northrop Grumman Corp. US6668071029 467,60
458,20
460,70
-2,01%
-9,40
20:10:12
NortonLifeLock US6687711084 23,84
23,61
23,67
-0,96%
-0,23
21:24:02
Norwegian Cruise Line Ltd BMG667211046 18,22
16,30
16,58
-10,54%
-1,92
20:14:02
NOV Inc Registered Shs US62955J1034 16,60
16,70
16,80
0,60%
0,10
21:22:44
NRG Energy Inc. US6293775085 108,20
115,90
116,30
7,12%
7,70
21:24:08
Nucor Corp. US6703461052 225,10
225,00
224,20
-0,04%
-0,10
20:39:22
NVIDIA Corp. US67066G1040 165,50
167,90
168,74
1,45%
2,40
20:27:59
NVR Inc. US62944T1051 5 560,00
5 425,00
5 450,00
-2,43%
-135,00
21:24:06
NXP Semiconductors N.V. NL0009538784 217,55
213,15
214,70
-2,02%
-4,40
16:44:25
O Reilly Automotive Inc US67103H1077 76,22
75,73
76,54
-0,64%
-0,49
19:12:35
Occidental Petroleum Corp. US6745991058 48,98
47,79
48,39
-2,43%
-1,19
17:23:42
Old Dominion Freight Line Inc. US6795801009 194,10
182,70
183,22
-5,87%
-11,40
19:53:51
Omnicom Group Inc. US6819191064 71,96
71,30
69,04
-0,92%
-0,66
11:49:02
ONEOK Inc (New) US6826801036 78,28
76,98
77,36
-1,66%
-1,30
19:54:03
Oracle Corp. US68389X1054 102,36
109,46
110,44
6,94%
7,10
20:57:29
Organon & Company US68622V1061 11,80
11,69
11,76
-0,89%
-0,11
09:36:55
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,84
61,84
61,98
-3,13%
-2,00
21:24:03
Paccar Inc. US6937181088 120,42
113,50
116,12
-5,75%
-6,92
09:45:45
Packaging Corp. of America US6951561090 218,00
214,70
215,20
-1,51%
-3,30
21:24:09
Palantir US69608A1088 105,88
105,74
106,12
-0,13%
-0,14
19:00:35
Palo Alto Networks Inc US6974351057 277,55
279,25
280,75
0,61%
1,70
20:57:02
Parker Hannifin Corp. US7010941042 818,80
833,80
835,60
1,83%
15,00
08:11:37
Paychex Inc. US7043261079 108,16
100,84
101,04
-6,77%
-7,32
21:24:02
PayPal Inc US70450Y1038 50,58
49,89
50,11
-1,37%
-0,70
20:30:25
Pentair PLC IE00BLS09M33 57,96
55,84
56,84
-3,66%
-2,12
18:00:20
PepsiCo Inc. US7134481081 125,28
121,66
121,54
-2,89%
-3,62
20:34:24
PerkinElmer Inc. US7140461093 98,68
98,28
98,54
-0,41%
-0,40
21:22:45
Perrigo Company PLC IE00BGH1M568 9,07
8,96
8,98
-1,30%
-0,12
21:23:56
Pfizer Inc. US7170811035 21,95
21,51
21,62
-2,00%
-0,44
19:35:10
Philip Morris Inc. US7181721090 174,80
170,50
167,82
-2,46%
-4,30
12:35:10
Phillips 66 US7185461040 180,90
182,70
183,15
1,00%
1,80
21:23:52
Pinnacle West Capital Corp. US7234841010 89,02
87,90
88,12
-1,26%
-1,12
21:23:44
PNC Financial Services Group Inc. US6934751057 216,00
216,00
218,00
0,00%
0,00
21:23:36
PPG Industries Inc. US6935061076 97,42
97,16
97,38
-0,27%
-0,26
21:24:02
PPL Corp. US69351T1060 31,09
30,78
30,84
-1,00%
-0,31
21:24:02
Principal Financial Group Inc. US74251V1026 98,50
100,00
98,50
1,52%
1,50
10:18:49
Procter & Gamble Co. US7427181091 126,86
124,34
124,18
-1,99%
-2,52
20:35:04
Progressive Corp. US7433151039 194,70
184,15
184,65
-5,42%
-10,55
21:23:54
Prologis Inc. US74340W1036 129,70
126,25
126,30
-2,66%
-3,45
19:30:05
Prudential Financial Inc. US7443201022 108,95
107,50
106,85
-1,33%
-1,45
07:30:56
PTC Inc US69370C1009 115,00
119,00
120,00
3,48%
4,00
21:23:44
Public Service Enterprise Group Inc. US7445731067 67,70
67,30
67,42
-0,59%
-0,40
21:24:08
Public Storage US74460D1090 288,10
268,60
277,40
-6,77%
-19,50
16:44:44
PulteGroup Inc US7458671010 115,25
111,65
111,85
-3,12%
-3,60
21:24:02
Qorvo Inc US74736K1016 77,89
77,79
78,24
-0,13%
-0,10
20:15:31
QUALCOMM Inc. US7475251036 129,68
131,12
131,22
1,11%
1,44
20:41:15
Quanta Services Inc. US74762E1029 490,20
561,80
569,00
14,61%
71,60
20:37:10
Quest Diagnostics Inc. US74834L1008 204,20
201,80
203,50
-1,18%
-2,40
17:21:11
Ralph Lauren Corp (A) US7512121010 327,30
332,20
333,10
1,50%
4,90
21:23:57
Raymond James Financial Inc. US7547301090 151,75
150,10
151,95
-1,09%
-1,65
16:39:12
Raytheon Technologies Corp US75513E1010 187,35
183,55
185,05
-2,03%
-3,80
20:21:10
Realty Income Corp. US7561091049 57,15
55,60
55,75
-2,71%
-1,55
20:30:37
Regency Centers Corp. US7588491032 70,50
69,50
70,00
-1,42%
-1,00
21:21:28
Regeneron Pharmaceuticals Inc. US75886F1075 606,40
633,50
639,10
4,47%
27,10
20:49:35
Regions Financial Corp. US7591EP1005 26,85
26,76
26,82
-0,34%
-0,09
21:23:57
Republic Services Inc. US7607591002 190,70
183,05
183,20
-4,01%
-7,65
17:12:47
ResMed Inc. US7611521078 186,85
187,05
180,15
0,11%
0,20
11:17:08
Robert Half US7703231032 34,90
32,28
32,35
-7,51%
-2,62
21:24:08
Robinhood US7707001027 75,28
75,62
76,50
0,45%
0,34
20:59:08
Rockwell Automation Inc. US7739031091 400,20
411,00
409,70
2,70%
10,80
16:26:39
Rollins IncShs US7757111049 34,60
32,72
32,85
-5,43%
-1,88
19:57:15
Roper Technolgies Inc. US7766961061 355,50
336,50
337,30
-5,34%
-19,00
21:23:56
Ross Stores Inc. US7782961038 222,90
217,00
218,80
-2,65%
-5,90
15:59:53
Royal Caribbean Cruises Ltd. LR0008862868 284,00
275,40
279,60
-3,03%
-8,60
16:31:11
S&P Global Inc US78409V1044 366,60
358,70
358,00
-2,15%
-7,90
21:03:21
Salesforce US79466L3024 164,60
157,00
156,50
-4,62%
-7,60
20:19:32
Sandisk Corp US80004C2008 870,00
1 100,00
1 100,00
26,44%
230,00
21:23:50
SBA Communications REIT (A) US78410G1040 162,00
157,00
158,00
-3,09%
-5,00
21:21:15
Schlumberger N.V. (Ltd.) AN8068571086 43,00
42,31
42,18
-1,59%
-0,69
19:56:01
Seagate Technology IE00BKVD2N49 666,00
732,00
738,00
9,91%
66,00
21:09:27
Sempra Energy US8168511090 77,60
77,50
77,66
-0,13%
-0,10
21:24:08
ServiceNow Inc US81762P1021 98,80
95,44
95,74
-3,40%
-3,36
21:13:17
Sherwin-Williams Co. US8243481061 313,30
297,70
297,00
-4,98%
-15,60
19:55:51
Simon Property Group Inc. US8288061091 205,30
199,20
199,85
-2,97%
-6,10
17:50:53
Skyworks Solutions Inc. US83088M1027 53,06
53,51
53,70
0,85%
0,45
20:07:07
Snap-On Inc. US8330341012 368,60
354,80
355,80
-3,74%
-13,80
21:23:54
Southern Co. US8425871071 84,26
82,02
82,18
-2,66%
-2,24
21:24:02
Southwest Airlines Co. US8447411088 38,58
39,46
39,55
2,28%
0,88
21:24:05
Stanley Black & Decker Inc US8545021011 80,78
82,00
82,88
1,51%
1,22
13:47:15
Starbucks Corp. US8552441094 96,42
92,57
92,40
-3,99%
-3,85
21:10:32
State Street Corp. US8574771031 156,30
157,80
158,25
0,96%
1,50
21:23:57
STERIS PLC Registered Shs IE00BFY8C754 204,60
199,80
200,20
-2,35%
-4,80
21:23:52
Stryker Corp. US8636671013 306,50
302,30
302,20
-1,37%
-4,20
21:06:58
Super Micro Computer Inc US86800U3023 22,38
24,06
24,22
7,51%
1,68
18:41:17
Synchrony Financial US87165B1035 65,56
66,78
66,90
1,86%
1,22
21:24:03
Synopsys Inc. US8716071076 326,00
322,50
323,50
-1,07%
-3,50
21:23:42
Sysco Corp. US8718291078 74,26
73,20
73,12
-1,43%
-1,06
21:00:38
T. Rowe Price Group Inc. US74144T1088 107,22
103,36
103,88
-3,60%
-3,86
19:56:26
Take Two US8740541094 213,20
212,20
213,00
-0,47%
-1,00
18:07:48
Tapestry US8760301072 130,80
131,50
131,85
0,54%
0,70
21:24:08
Target Corp. US87612E1064 126,00
124,40
125,60
-1,27%
-1,60
18:31:15
TE Connectivity Ltd. IE000IVNQZ81 180,00
178,00
179,00
-1,11%
-2,00
21:23:08
Teledyne Technologies Inc. US8793601050 550,00
559,50
561,50
1,73%
9,50
21:22:44
Teradyne Inc. US8807701029 273,45
313,10
317,65
14,50%
39,65
19:15:27
Tesla US88160R1014 258,20
266,75
269,15
3,31%
8,55
19:50:41
Texas Instruments Inc. (TI) US8825081040 235,00
243,80
242,25
3,74%
8,80
18:34:27
Texas Pacific Land Corp Registered Shs US88262P1021 349,00
339,00
342,20
-2,87%
-10,00
12:11:03
Textron Inc. US8832031012 74,52
75,22
75,54
0,94%
0,70
21:14:38
The Cigna Group Registered Shs US1255231003 261,40
243,60
250,30
-6,81%
-17,80
15:20:01
The Mosaic Co US61945C1036 19,55
19,78
19,82
1,15%
0,23
21:23:51
The Trade Desk Inc (A) US88339J1051 16,77
15,85
15,88
-5,49%
-0,92
17:16:03
Thermo Fisher Scientific Inc US8835561023 503,80
496,20
498,60
-1,51%
-7,60
19:36:29
TJX Cos. Inc. US8725401090 142,00
137,50
138,50
-3,17%
-4,50
19:38:17
T-Mobile US US8725901040 161,18
153,54
151,42
-4,74%
-7,64
16:42:41
Tractor Supply Co. US8923561067 27,47
25,98
25,97
-5,44%
-1,50
19:36:13
Trane Technologies PLC IE00BK9ZQ967 392,30
387,20
386,80
-1,30%
-5,10
17:20:46
TransDigm Group IncShs US8936411003 1 102,00
1 099,00
1 087,00
-0,27%
-3,00
08:57:59
Travelers Inc (Travelers Companies) US89417E1091 338,90
320,80
324,70
-5,34%
-18,10
18:26:04
Trimble Navigation US8962391004 51,60
49,33
49,44
-4,40%
-2,27
21:24:06
Truist Financial Corporation US89832Q1094 45,49
44,99
45,07
-1,10%
-0,50
21:24:02
Tyler Technologies Inc. US9022521051 294,40
281,60
281,40
-4,35%
-12,80
15:48:55
Tyson Foods Inc. US9024941034 53,12
52,62
52,70
-0,94%
-0,50
21:24:08
U.S. Bancorp US9029733048 54,68
54,66
54,78
-0,04%
-0,02
21:24:02
Uber US90353T1007 62,12
60,21
60,69
-3,07%
-1,91
18:55:37
UDR Inc US9026531049 34,53
33,14
33,21
-4,03%
-1,39
21:24:05
Ulta Beauty Inc Registered Shs US90384S3031 442,70
445,00
446,20
0,52%
2,30
21:23:51
Under Armour Inc When Issued US9043112062 5,91
5,78
5,78
-2,12%
-0,13
21:23:41
Under Armour Inc. US9043111072 6,15
5,86
5,91
-4,72%
-0,29
16:01:46
Union Pacific Corp. US9078181081 253,50
250,30
250,80
-1,26%
-3,20
21:24:09
United Airlines Holdings Inc Registered Shs US9100471096 104,00
107,00
107,50
2,88%
3,00
21:04:34
United Parcel Service Inc. (UPS) US9113121068 92,20
90,18
90,74
-2,19%
-2,02
20:49:39
United Rentals Inc. US9113631090 938,60
923,00
925,40
-1,66%
-15,60
21:23:56
UnitedHealth Inc. US91324P1021 369,40
369,60
367,00
0,05%
0,20
20:16:59
Universal Health Services Inc. US9139031002 146,00
140,00
141,00
-4,11%
-6,00
21:22:45
Unum Group US91529Y1064 76,06
74,90
75,06
-1,53%
-1,16
21:24:02
V.F. Corp. US9182041080 13,18
13,04
12,99
-1,06%
-0,14
17:24:33
Valero Energy Corp. US91913Y1001 266,30
269,90
270,70
1,35%
3,60
21:24:08
Ventas Inc. US92276F1003 85,00
79,74
79,78
-6,19%
-5,26
17:13:52
VeriSign Inc. US92343E1029 253,40
246,30
249,80
-2,80%
-7,10
17:15:39
Verisk Analytics Inc (A) US92345Y1064 193,00
174,00
174,00
-9,84%
-19,00
18:16:01
Verizon Inc. US92343V1044 41,15
40,96
40,09
-0,46%
-0,19
12:36:29
Vertex Pharmaceuticals Inc. US92532F1003 421,10
415,50
416,45
-1,33%
-5,60
21:23:57
Vertiv Holdings US92537N1081 192,16
200,15
198,56
4,16%
7,99
21:14:12
Viatris Inc Registered Shs US92556V1061 15,82
15,28
15,38
-3,43%
-0,54
17:22:59
Visa Inc. US92826C8394 322,00
317,35
317,40
-1,44%
-4,65
21:22:59
Vulcan Materials Co. US9291601097 249,30
236,20
237,00
-5,25%
-13,10
21:23:57
W. R. Berkley Corp. US0844231029 65,84
63,50
63,66
-3,55%
-2,34
21:23:56
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 260,30
247,00
253,50
-5,11%
-13,30
10:29:35
Walmart US9311421039 99,91
95,95
96,19
-3,96%
-3,96
20:17:46
Walt Disney US2546871060 85,99
83,24
83,34
-3,20%
-2,75
21:24:05
Waste Management Inc. US94106L1098 207,00
196,15
196,55
-5,24%
-10,85
19:02:37
Waters Corp. US9418481035 330,60
330,20
331,40
-0,12%
-0,40
21:23:11
WEC Energy Group Inc US92939U1060 96,50
96,00
95,50
-0,52%
-0,50
16:03:56
Wells Fargo & Co. US9497461015 73,18
74,26
73,99
1,48%
1,08
19:18:22
Welltower Inc US95040Q1040 210,00
204,20
204,60
-2,76%
-5,80
21:22:59
West Pharmaceutical Services Inc. US9553061055 294,00
291,60
294,50
-0,82%
-2,40
17:20:51
Western Digital Corp. US9581021055 403,95
462,65
462,65
14,53%
58,70
21:12:58
Western Union Company US9598021098 7,15
6,86
6,74
-4,05%
-0,29
17:15:04
Weyerhaeuser Co. US9621661043 21,17
20,33
20,19
-3,97%
-0,84
16:59:28
Williams Companies Inc. US9694571004 61,04
61,44
61,56
0,66%
0,40
21:23:56
Williams-Sonoma Inc. US9699041011 203,70
201,20
201,80
-1,23%
-2,50
21:23:44
Willis Towers Watson PLC IE00BDB6Q211 275,20
284,50
290,30
3,38%
9,30
14:26:41
Wynn Resorts Ltd. US9831341071 86,17
87,17
87,36
1,16%
1,00
21:24:08
Xcel Energy Inc. US98389B1008 68,00
68,00
69,00
0,00%
0,00
21:20:34
Xylem Inc. US98419M1009 106,44
101,34
101,44
-4,79%
-5,10
17:20:04
YUM! Brands Inc. US9884981013 132,50
138,00
136,45
4,15%
5,50
15:47:43
Zebra Technologies Corp. US9892071054 252,00
250,00
251,00
-0,79%
-2,00
21:22:19
Zimmer Biomet US98956P1021 83,84
81,72
82,14
-2,53%
-2,12
19:36:43
Zoetis Inc (A) US98978V1035 68,02
66,00
66,04
-2,97%
-2,02
21:12:25

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