S&P 500

7 723,55
-12,97
-0,17 %
<
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)

7 723,55
Punkte
Kurszeit
05.08.2026
 Vortag*
+/-
-12,97
 %
-0,17 %

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 156,00
158,00
157,75
1,28%
2,00
15:40:04
A.O. Smith Corp. US8318652091 53,78
54,80
55,02
1,90%
1,02
23:00:00
Abbott Laboratories US0028241000 92,08
90,76
91,06
-1,43%
-1,32
21:04:25
AbbVie Inc US00287Y1091 211,50
212,80
213,40
0,61%
1,30
20:38:23
Accenture plc IE00B4BNMY34 145,95
144,90
147,90
-0,72%
-1,05
17:17:30
Adobe Inc. US00724F1012 222,55
222,35
215,70
-0,09%
-0,20
22:22:51
Advance Auto Parts Inc. US00751Y1064 50,80
51,46
51,68
1,30%
0,66
22:59:31
AES Corp. US00130H1059 12,70
12,67
12,75
-0,24%
-0,03
23:00:00
Aflac Inc US0010551028 109,35
107,80
108,05
-1,42%
-1,55
23:00:00
Agilent Technologies Inc. US00846U1016 120,60
120,90
121,15
0,25%
0,30
23:00:01
Air Products and Chemicals Inc. US0091581068 254,70
255,20
255,70
0,20%
0,50
11:29:44
Airbnb US0090661010 129,54
132,98
133,64
2,66%
3,44
13:48:44
Akamai Inc. US00971T1016 106,74
106,14
106,36
-0,56%
-0,60
22:59:30
Alaska Air Group Inc. US0116591092 45,48
44,92
45,19
-1,23%
-0,56
22:59:31
Albemarle Corp. US0126531013 105,35
105,00
104,75
-0,33%
-0,35
22:54:15
Alexandria Real Estate Equities Inc. US0152711091 43,72
41,72
43,49
-4,57%
-2,00
16:10:51
Align Technology Inc. US0162551016 148,10
149,65
151,45
1,05%
1,55
16:00:42
Allegion PLC IE00BFRT3W74 142,30
145,00
146,05
1,90%
2,70
21:12:17
Alliant Energy Corp. US0188021085 61,15
60,64
60,88
-0,83%
-0,51
22:59:30
Allstate Corp. US0200021014 227,50
225,20
234,60
-1,01%
-2,30
23:00:00
Alphabet A (ex Google) US02079K3059 330,30
313,65
314,05
-5,04%
-16,65
22:17:28
Alphabet C (ex Google) US02079K1079 327,15
311,65
312,25
-4,74%
-15,50
21:20:57
Altria Inc. US02209S1033 59,02
59,16
59,38
0,24%
0,14
15:46:17
Amazon US0231351067 240,80
236,45
236,35
-1,81%
-4,35
22:51:19
AMD (Advanced Micro Devices) Inc. US0079031078 417,00
418,05
419,65
0,25%
1,05
22:57:17
Ameren Corp. US0236081024 94,72
94,12
94,48
-0,63%
-0,60
22:59:30
American Electric Power Co. Inc. US0255371017 111,14
109,86
110,08
-1,15%
-1,28
23:00:00
American Express Co. US0258161092 301,30
303,40
302,50
0,70%
2,10
15:42:04
American International Group (AIG) Inc. US0268747849 68,92
69,20
69,48
0,41%
0,28
22:59:30
American Tower Corp. US03027X1000 149,55
142,55
145,25
-4,68%
-7,00
16:59:32
American Water Works Co Inc US0304201033 115,00
115,90
116,15
0,78%
0,90
23:00:00
Ameriprise Financial Inc US03076C1062 479,60
485,10
486,10
1,15%
5,50
22:59:30
Ametek Inc. US0311001004 221,00
221,90
220,70
0,41%
0,90
21:34:11
Amgen Inc. US0311621009 338,90
352,70
355,75
4,07%
13,80
22:50:47
Amphenol Corp. US0320951017 149,00
151,40
149,90
1,61%
2,40
19:36:37
Analog Devices Inc. US0326541051 330,30
329,95
327,30
-0,11%
-0,35
15:47:17
Aon PLC Registered Shs IE00BLP1HW54 309,00
311,20
311,90
0,71%
2,20
23:00:01
APA Corporation Registered Shs US03743Q1085 31,16
30,05
30,37
-3,56%
-1,11
23:00:00
Apple Inc. US0378331005 269,30
270,60
269,90
0,48%
1,30
22:20:10
Applied Materials Inc. US0382221051 469,75
469,40
464,05
-0,07%
-0,35
21:23:46
AppLovin Corp US03831W1080 367,10
283,35
284,80
-22,81%
-83,75
22:54:25
Archer Daniels Midland Co. (ADM) US0394831020 67,66
70,52
67,88
4,23%
2,86
15:31:14
Arista Networks Inc Registered Shs US0404132054 183,68
170,50
170,90
-7,18%
-13,18
22:28:43
Arthur J. Gallagher & Co. US3635761097 212,60
216,50
217,50
1,83%
3,90
09:32:58
Assurant IncShs US04621X1081 243,60
254,80
261,20
4,60%
11,20
15:31:42
AT&T Inc. (AT & T Inc.) US00206R1023 20,27
19,57
19,96
-3,41%
-0,69
16:26:40
Atmos Energy Corp. US0495601058 149,70
149,30
149,05
-0,27%
-0,40
11:29:04
Autodesk Inc. US0527691069 204,80
208,05
205,70
1,59%
3,25
11:23:04
Automatic Data Processing Inc. US0530151036 232,60
234,85
242,45
0,97%
2,25
16:25:01
AutoZone Inc. US0533321024 2 616,00
2 606,00
2 646,00
-0,38%
-10,00
15:34:59
AvalonBay Communities Inc. US0534841012 162,70
163,90
164,20
0,74%
1,20
23:00:01
Avery Dennison Corp. US0536111091 150,15
151,80
152,10
1,10%
1,65
22:59:30
Baker Hughes Inc. US05722G1004 53,66
53,61
53,83
-0,09%
-0,05
23:00:01
Ball Corp. US0584981064 55,26
54,84
55,06
-0,76%
-0,42
22:59:30
Bank of America Corp. US0605051046 54,75
54,95
54,86
0,37%
0,20
21:35:17
Bank of New York Mellon US0640581007 136,00
137,00
138,00
0,74%
1,00
22:58:10
Bath & Body Works US0708301041 18,23
17,94
18,05
-1,62%
-0,30
22:59:31
Baxter International Inc. US0718131099 24,38
23,73
23,87
-2,67%
-0,65
23:00:00
Becton, Dickinson & Co. (BD) US0758871091 149,70
147,55
147,85
-1,44%
-2,15
23:00:00
Berkshire Hathaway Inc. B US0846707026 447,90
449,50
449,10
0,36%
1,60
22:55:01
Best Buy Co. Inc. US0865161014 75,28
74,78
73,34
-0,66%
-0,50
08:45:20
Biogen Inc US09062X1037 182,06
179,46
180,32
-1,43%
-2,60
20:33:02
Bio-Techne Corp US09073M1045 62,54
62,20
62,46
-0,54%
-0,34
23:00:00
BlackRock Inc Registered Shs US09290D1019 979,80
980,20
979,80
0,04%
0,40
13:41:04
Blackstone US09260D1072 117,65
119,15
117,00
1,27%
1,50
10:27:14
Block (ex Square) US8522341036 73,00
71,90
70,35
-1,51%
-1,10
22:47:37
Boeing Co. US0970231058 205,45
208,45
207,95
1,46%
3,00
21:48:08
Booking Holdings US09857L1089 168,50
180,30
180,55
7,00%
11,80
21:48:44
Boston Properties Inc. US1011211018 60,90
60,46
60,72
-0,72%
-0,44
22:59:31
Boston Scientific Corp. US1011371077 42,27
42,70
42,29
1,02%
0,43
11:42:31
Bristol-Myers Squibb Co. US1101221083 55,68
55,23
55,23
-0,81%
-0,45
15:45:34
Broadcom US11135F1012 358,85
362,65
365,45
1,06%
3,80
22:29:28
Broadridge Financial Solutions IncShs US11133T1034 147,60
143,60
141,60
-2,71%
-4,00
15:42:25
Brown-Forman Corp. (B) US1156372096 24,62
24,49
24,63
-0,53%
-0,13
22:59:31
C.H. Robinson Worldwide Inc. US12541W2098 134,05
132,80
133,05
-0,93%
-1,25
22:59:30
Cadence Design Systems Inc. US1273871087 290,95
298,70
293,05
2,66%
7,75
10:03:44
Capital One Financial Corp. US14040H1059 192,10
192,95
192,00
0,44%
0,85
15:34:02
Cardinal Health Inc. US14149Y1082 201,60
206,70
207,10
2,53%
5,10
23:00:01
CarMax Inc. US1431301027 49,77
49,32
49,62
-0,90%
-0,45
23:00:01
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 57,16
57,08
56,74
-0,14%
-0,08
20:21:19
Carvana Co Registered Shs -A- US1468691027 57,26
59,99
60,23
4,77%
2,73
23:00:01
Casey's General Stores Inc US1475281036 737,00
738,00
739,40
0,14%
1,00
22:59:30
Caterpillar Inc. US1491231015 764,20
755,60
757,80
-1,13%
-8,60
22:24:38
CBOE Holdings Inc US12503M1080 248,20
248,20
248,60
0,00%
0,00
16:34:02
CBRE Group Inc. (A) US12504L1098 130,65
130,70
130,95
0,04%
0,05
22:59:31
CDW Corp (New) US12514G1085 132,95
121,60
123,65
-8,54%
-11,35
20:26:53
Cencora US03073E1055 265,30
277,10
280,20
4,45%
11,80
20:42:26
Centene Corp. US15135B1017 55,58
56,06
58,58
0,86%
0,48
14:41:07
CenterPoint Energy Inc. US15189T1079 35,84
35,07
35,29
-2,15%
-0,77
22:59:30
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 102,60
91,68
97,12
-10,64%
-10,92
23:00:01
Charles River Laboratories International Inc. US1598641074 202,80
222,10
226,90
9,52%
19,30
23:00:00
Charles Schwab US8085131055 91,32
93,46
93,84
2,34%
2,14
23:00:00
Charter Inc (A) (Charter Communications) US16119P1084 132,62
133,98
132,70
1,03%
1,36
11:58:07
Chevron Corp. US1667641005 164,78
161,20
162,06
-2,17%
-3,58
22:52:32
Chipotle Mexican Grill Inc. US1696561059 29,55
30,35
29,95
2,71%
0,80
15:43:52
Chubb Ltd CH0044328745 301,90
301,90
305,40
0,00%
0,00
15:36:27
Church & Dwight Co. Inc. US1713401024 87,36
89,52
89,88
2,47%
2,16
22:59:30
Cincinnati Financial Corp. US1720621010 155,20
153,75
154,05
-0,93%
-1,45
22:59:31
Cintas Corp. US1729081059 176,26
174,20
174,48
-1,17%
-2,06
20:42:34
Cisco Inc. US17275R1023 108,46
106,30
106,56
-1,99%
-2,16
20:15:58
Citigroup Inc. US1729674242 119,16
119,38
119,54
0,18%
0,22
11:35:13
Citizens Financial Group Inc US1746101054 63,74
64,10
63,90
0,56%
0,36
15:34:01
Clorox US1890541097 90,34
90,50
91,02
0,18%
0,16
20:42:56
CME Group Inc (A) US12572Q1058 227,45
226,50
230,20
-0,42%
-0,95
22:59:56
CMS Energy Corp. US1258961002 62,08
39,61
62,08
-36,20%
-22,47
17:09:13
Coca-Cola Co. US1912161007 74,94
75,06
75,35
0,16%
0,12
17:23:54
Cognizant Corp. US1924461023 47,25
49,67
48,52
5,11%
2,42
15:15:38
Coherent Corp. US19247G1076 277,90
290,70
281,40
4,61%
12,80
18:10:22
Coinbase US19260Q1076 130,90
130,98
129,60
0,06%
0,08
18:48:33
Colgate-Palmolive Co. US1941621039 77,68
80,70
81,00
3,89%
3,02
19:31:25
Comcast Corp. (Class A) US20030N1019 21,38
21,50
21,63
0,56%
0,12
23:00:00
Comfort Systems USA IncShs US1999081045 1 535,00
1 548,00
1 506,00
0,85%
13,00
16:05:07
ConAgra Foods Inc. US2058871029 12,93
13,04
13,04
0,81%
0,11
17:15:44
ConocoPhillips US20825C1045 102,54
99,59
100,10
-2,88%
-2,95
23:00:00
Consolidated Edison Inc. US2091151041 93,90
93,40
93,76
-0,53%
-0,50
23:00:00
Constellation Brands Inc (A) US21036P1084 113,50
113,00
114,00
-0,44%
-0,50
21:17:54
Copart Inc. US2172041061 25,30
25,07
25,22
-0,93%
-0,24
23:00:00
Corning Inc. US2193501051 135,96
137,96
135,16
1,47%
2,00
18:37:00
Corteva Inc Registered Shs When Issued US22052L1044 67,40
68,60
68,46
1,78%
1,20
22:55:04
CoStar Group Inc. US22160N1090 25,55
26,14
26,30
2,33%
0,60
23:00:00
Costco Wholesale Corp. US22160K1051 817,30
816,30
824,60
-0,12%
-1,00
19:19:37
CRH plc IE0001827041 85,54
86,56
86,72
1,19%
1,02
20:07:14
Crown Castle Corp US22822V1017 67,00
63,00
63,00
-5,97%
-4,00
18:51:22
CSX Corp. US1264081035 43,10
44,58
44,85
3,42%
1,48
23:00:00
Cummins Inc. US2310211063 542,60
547,80
563,40
0,96%
5,20
14:13:21
CVS Health Corp US1266501006 90,06
84,36
86,12
-6,33%
-5,70
16:28:05
D.R. Horton Inc. US23331A1097 130,25
131,10
131,45
0,65%
0,85
21:59:05
Danaher Corp. US2358511028 169,50
170,65
173,25
0,68%
1,15
14:48:08
Darden Restaurants Inc. US2371941053 177,20
180,30
180,70
1,75%
3,10
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 251,00
244,50
244,50
-2,59%
-6,50
22:54:11
DaVita Inc Registered Shs US23918K1088 200,80
162,60
163,45
-19,02%
-38,20
21:53:23
Deckers Outdoor Corp. US2435371073 87,46
86,02
86,38
-1,65%
-1,44
22:59:30
Deere & Co. (John Deere) US2441991054 536,00
533,40
534,40
-0,49%
-2,60
23:00:00
Dell Technologies US24703L2025 398,75
411,80
403,80
3,27%
13,05
21:18:03
Delta Air Lines Inc. US2473617023 80,19
82,00
80,95
2,26%
1,81
15:57:44
DENTSPLY SIRONA Inc US24906P1093 12,34
11,90
11,97
-3,57%
-0,44
22:59:30
Devon Energy Corp. US25179M1036 38,04
36,56
36,63
-3,89%
-1,48
21:50:03
DexCom Inc. US2521311074 76,00
71,20
72,40
-6,32%
-4,80
21:00:22
Diamondback Energy Inc US25278X1090 165,96
164,88
162,92
-0,65%
-1,08
15:32:20
Digital Realty Trust Inc. US2538681030 168,80
168,55
168,90
-0,15%
-0,25
23:00:00
Dollar General Corporation US2566771059 110,25
109,20
109,40
-0,95%
-1,05
23:00:00
Dollar Tree Inc US2567461080 113,24
111,32
111,56
-1,70%
-1,92
22:59:30
Dominion Energy Inc. US25746U1097 60,02
58,86
59,42
-1,93%
-1,16
17:08:48
Domino's Pizza Inc. US25754A2015 320,00
319,00
317,00
-0,31%
-1,00
10:56:36
DoorDash US25809K1051 174,22
183,24
183,22
5,18%
9,02
22:54:41
Dover Corp. US2600031080 179,45
181,45
184,30
1,11%
2,00
23:00:00
Dow Inc US2605571031 25,86
25,53
25,69
-1,28%
-0,33
23:00:00
DTE Energy Co. US2333311072 122,20
120,90
121,10
-1,06%
-1,30
22:59:29
Duke Energy Corp US26441C2044 107,35
106,60
106,80
-0,70%
-0,75
23:00:00
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,56
9,60
9,66
0,42%
0,04
23:00:00
Eastman Chemical Company US2774321002 63,84
63,36
63,60
-0,75%
-0,48
23:00:01
Eaton Corporation Public Limited Company IE00B8KQN827 385,40
386,40
388,70
0,26%
1,00
15:16:25
eBay Inc. US2786421030 94,77
96,16
96,82
1,47%
1,39
23:00:09
EchoStar Corp (A) US2787681061 76,00
74,76
75,95
-1,63%
-1,24
22:59:56
Ecolab Inc. US2788651006 245,30
247,10
247,60
0,73%
1,80
23:00:00
Edison International US2810201077 60,40
59,08
59,50
-2,19%
-1,32
20:33:52
Edwards Lifesciences Corp. US28176E1082 77,52
77,78
77,20
0,34%
0,26
10:39:08
Electronic Arts Inc. US2855121099 181,50
182,50
183,00
0,55%
1,00
07:19:26
Elevance Health Inc Registered Shs US0367521038 326,60
328,10
338,50
0,46%
1,50
11:40:26
Eli Lilly US5324571083 976,00
1 014,00
1 010,00
3,89%
38,00
21:56:31
EMCOR Group Inc. US29084Q1004 703,60
717,80
713,60
2,02%
14,20
16:12:24
Emerson Electric Co. US2910111044 134,05
140,50
140,75
4,81%
6,45
23:00:00
Entergy Corp. US29364G1031 94,22
92,34
92,72
-2,00%
-1,88
23:00:00
EOG Resources Inc. US26875P1012 124,35
116,55
116,75
-6,27%
-7,80
23:00:00
Equifax Inc. US2944291051 153,95
153,35
153,65
-0,39%
-0,60
23:00:00
Equinix Inc US29444U7000 911,00
913,20
915,00
0,24%
2,20
22:59:31
Equity Residential US29476L1070 59,22
58,54
58,78
-1,15%
-0,68
23:00:01
Erie Indemnity Co. US29530P1021 210,00
216,00
218,00
2,86%
6,00
22:58:15
Essex Property Trust US2971781057 249,00
248,40
248,80
-0,24%
-0,60
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,40
75,40
75,60
0,00%
0,00
18:14:53
Everest Reinsurance Group Ltd. BMG3223R1088 319,80
322,40
323,00
0,81%
2,60
23:00:00
Evergy Inc Registered Shs US30034W1062 72,50
71,50
72,00
-1,38%
-1,00
23:00:00
Eversource Energy US30040W1080 62,50
62,50
63,00
0,00%
0,00
22:58:48
Exelon Corp. US30161N1019 39,88
39,94
40,18
0,15%
0,06
23:00:00
Expand Energy US1651677353 80,55
78,56
79,42
-2,47%
-1,99
22:59:56
Expedia Inc. US30212P3038 272,10
290,75
284,95
6,85%
18,65
22:33:32
Expeditors International of Washington Inc. US3021301094 154,00
156,85
157,15
1,85%
2,85
23:00:00
Extra Space Storage Inc. US30225T1025 128,70
129,65
129,95
0,74%
0,95
23:00:00
F5 Networks Inc. US3156161024 358,40
356,10
356,40
-0,64%
-2,30
22:28:45
Fastenal Co. US3119001044 43,25
43,34
43,83
0,22%
0,10
20:11:01
FedEx Corp. US31428X1063 272,40
271,80
271,00
-0,22%
-0,60
12:57:41
Fidelity National Information Services IncShs US31620M1062 36,68
37,91
37,15
3,35%
1,23
15:14:46
Fifth Third Bancorp US3167731005 49,84
49,72
49,92
-0,24%
-0,12
23:00:01
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,74
41,21
41,45
-1,27%
-0,53
23:00:00
Fiserv Inc. US3377381088 47,25
46,85
47,20
-0,85%
-0,40
21:28:48
Flex Ltd Registered Shs SG9999000020 109,44
103,76
108,20
-5,19%
-5,68
21:59:50
Ford Motor Co. US3453708600 12,38
12,36
12,26
-0,16%
-0,02
20:01:49
Fortinet Inc US34959E1091 146,82
142,92
145,52
-2,66%
-3,90
22:18:38
Fortive Corp When Issued US34959J1088 52,36
52,98
53,18
1,18%
0,62
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 46,00
45,20
45,40
-1,74%
-0,80
23:00:00
Fox Corp (ex 21st Century Fox) US35137L1052 51,13
50,69
50,89
-0,86%
-0,44
22:59:30
Fox Corp B US35137L2043 45,60
45,00
45,40
-1,32%
-0,60
22:57:45
Franklin Resources Inc. US3546131018 30,98
31,23
30,40
0,81%
0,25
15:55:47
Freeport-McMoRan Inc US35671D8570 58,20
59,99
60,19
3,08%
1,79
19:35:34
Gap Inc. US3647601083 17,85
17,77
17,88
-0,48%
-0,09
23:00:00
Garmin Ltd. CH0114405324 266,30
265,40
262,50
-0,34%
-0,90
16:53:57
Gartner Inc. US3666511072 160,85
162,85
161,50
1,24%
2,00
17:41:21
GE Aerospace (ex General Electric) US3696043013 328,00
330,15
330,45
0,66%
2,15
15:37:11
GE HealthCare Technologies US36266G1076 60,41
60,75
60,97
0,56%
0,34
22:59:56
Generac Holdings Inc US3687361044 189,90
188,00
188,35
-1,00%
-1,90
22:59:30
General Dynamics Corp. US3695501086 334,00
334,40
332,80
0,12%
0,40
08:48:38
General Mills Inc. US3703341046 30,92
31,18
31,20
0,84%
0,26
22:46:42
General Motors US37045V1008 75,24
77,15
77,34
2,54%
1,91
20:02:34
Genuine Parts Co. US3724601055 114,60
113,55
113,75
-0,92%
-1,05
22:59:30
Gilead Sciences Inc. US3755581036 113,80
114,38
114,62
0,51%
0,58
23:00:00
Global Payments Inc. US37940X1028 72,80
74,80
77,60
2,75%
2,00
23:00:01
Globe Life Inc US37959E1029 157,90
159,10
159,40
0,76%
1,20
23:00:01
Goldman Sachs US38141G1040 925,20
925,40
922,00
0,02%
0,20
16:42:03
Grainger Inc., W.W. US3848021040 1 114,00
1 118,00
1 113,00
0,36%
4,00
13:11:49
Halliburton Co. US4062161017 27,85
28,16
27,60
1,11%
0,31
11:44:22
Hartford Financial Services Group Inc. US4165151048 123,05
124,15
124,40
0,89%
1,10
22:57:59
Hasbro Inc. US4180561072 78,58
78,74
79,06
0,20%
0,16
22:59:30
HCA Holdings Inc. US40412C1018 347,10
354,90
355,60
2,25%
7,80
23:00:01
Healthpeak Properties Inc Registered Shs US42250P1030 18,71
18,81
18,92
0,53%
0,10
23:00:00
Henry Schein Inc. US8064071025 75,50
77,00
77,50
1,99%
1,50
22:59:30
Hershey Co US4278661081 155,10
155,10
155,20
0,00%
0,00
20:01:05
Hewlett Packard Enterprise Co. US42824C1099 44,96
46,49
46,25
3,40%
1,53
21:44:08
Hilton Worldwide Holdings Inc US43300A2033 271,40
272,70
281,20
0,48%
1,30
15:35:52
Home Depot US4370761029 299,80
305,30
307,25
1,83%
5,50
22:53:28
Honeywell Aerospace US43849R1059 185,02
155,06
155,04
-16,19%
-29,96
22:53:14
Honeywell Technologies US4385162056 216,70
214,85
215,40
-0,85%
-1,85
22:37:08
Hormel Foods Corp. US4404521001 21,68
22,06
21,88
1,75%
0,38
08:57:15
Host Hotels & Resorts Inc. US44107P1049 21,60
20,40
22,11
-5,56%
-1,20
23:00:00
Howmet Aerospace US4432011082 249,40
251,20
251,70
0,72%
1,80
23:00:00
HP Inc (ex Hewlett-Packard) US40434L1052 23,47
24,65
25,01
5,03%
1,18
22:59:56
Humana Inc. US4448591028 314,00
310,00
316,00
-1,27%
-4,00
15:04:16
Huntington Bancshares Inc. US4461501045 15,18
15,08
15,27
-0,66%
-0,10
23:00:00
Huntington Ingalls Industries Inc. US4464131063 279,90
278,80
275,20
-0,39%
-1,10
11:22:58
IBM Corp. (International Business Machines) US4592001014 202,00
203,60
204,40
0,79%
1,60
22:43:04
IDEX Corp. US45167R1041 206,00
205,00
205,40
-0,49%
-1,00
22:57:54
IDEXX Laboratories US45168D1046 513,20
495,00
512,80
-3,55%
-18,20
09:52:33
Illinois Tool Works Inc. US4523081093 255,60
254,50
257,60
-0,43%
-1,10
10:49:02
Illumina Inc. US4523271090 172,02
173,88
177,48
1,08%
1,86
17:27:04
Incyte Corp. US45337C1027 104,00
106,30
104,00
2,21%
2,30
16:10:58
Ingersoll Rand Inc Registered Shs US45687V1061 77,42
77,74
78,06
0,41%
0,32
22:59:30
Intel Corp. US4581401001 85,13
87,57
88,23
2,87%
2,44
22:54:17
Interactive Brokers Group Inc US45841N1072 76,64
77,69
77,06
1,37%
1,05
10:23:07
IntercontinentalExchange Group Inc US45866F1049 129,25
129,55
129,80
0,23%
0,30
22:59:06
International Flavors & Fragrances Inc. US4595061015 64,94
76,40
76,38
17,65%
11,46
22:54:07
International Paper Co. US4601461035 36,60
37,20
36,60
1,64%
0,60
20:18:55
Intuit Inc. US4612021034 278,25
277,30
275,90
-0,34%
-0,95
22:47:26
Intuitive Surgical Inc US46120E6023 318,70
323,95
326,95
1,65%
5,25
21:08:38
Invesco Ltd BMG491BT1088 27,31
27,62
27,78
1,14%
0,31
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 26,20
26,00
26,20
-0,76%
-0,20
23:00:00
IPG Photonics CorpShs US44980X1090 78,12
79,26
79,56
1,46%
1,14
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 197,70
204,10
204,50
3,24%
6,40
22:59:30
Iron Mountain Inc US46284V1017 108,20
109,95
117,00
1,62%
1,75
22:42:46
J. M. Smucker Co. US8326964058 103,50
103,10
103,30
-0,39%
-0,40
22:57:59
J.B. Hunt Transportation Services Inc. US4456581077 237,30
235,80
236,20
-0,63%
-1,50
22:59:30
Jack Henry & Associates Inc. (JHA) US4262811015 135,70
133,45
133,70
-1,66%
-2,25
22:59:30
Johnson & Johnson US4781601046 220,20
223,55
223,70
1,52%
3,35
21:24:12
Johnson Controls International PLC IE00BY7QL619 133,00
133,40
133,10
0,30%
0,40
22:43:52
JPMorgan Chase & Co. US46625H1005 312,05
310,60
311,80
-0,46%
-1,45
08:40:44
KeyCorp US4932671088 19,92
20,04
20,16
0,60%
0,12
23:00:00
Keysight Technologies Inc US49338L1035 296,00
292,25
292,85
-1,27%
-3,75
23:00:00
Kimberly-Clark Corp. US4943681035 94,04
96,57
97,46
2,69%
2,53
13:08:11
Kimco Realty Corp. US49446R1095 21,40
21,60
21,60
0,93%
0,20
19:04:14
Kinder Morgan Inc (P) US49456B1017 27,02
27,02
26,99
0,00%
0,00
20:35:50
KLA US4824801009 169,48
172,64
167,28
1,86%
3,16
15:46:41
Kraft Heinz Company US5007541064 22,95
22,16
22,38
-3,44%
-0,79
19:25:33
Kroger US5010441013 49,69
49,12
49,29
-1,15%
-0,57
22:59:56
L3Harris Technologies US5024311095 248,80
249,50
249,40
0,28%
0,70
14:46:27
Lam Research Corp. US5128073062 272,75
269,90
269,85
-1,04%
-2,85
19:44:30
Las Vegas Sands Corp. US5178341070 40,00
39,84
40,08
-0,40%
-0,16
23:00:00
Leggett & Platt Inc. US5246601075 9,03
8,84
8,91
-2,19%
-0,20
22:59:30
Leidos Holdings Inc US5253271028 109,00
111,55
109,90
2,34%
2,55
18:29:11
Lennar Corp. US5260571048 75,08
75,92
76,24
1,12%
0,84
23:00:00
Linde plc IE000S9YS762 420,00
425,40
427,00
1,29%
5,40
21:41:10
Live Nation Entertainment IncShs US5380341090 159,15
158,70
159,00
-0,28%
-0,45
22:59:30
Lockheed Martin Corp. US5398301094 509,80
507,60
501,00
-0,43%
-2,20
16:50:24
Loews Corp. US5404241086 100,45
100,05
100,25
-0,40%
-0,40
22:59:30
Lowe's Companies Inc. US5486611073 189,40
188,80
189,20
-0,32%
-0,60
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 6,00
5,22
5,25
-13,00%
-0,78
22:37:36
Lumentum Holdings Inc US55024U1097 730,60
741,20
712,20
1,45%
10,60
17:31:43
Lyondellbasell Industries N.V. NL0009434992 52,72
51,50
51,20
-2,31%
-1,22
21:49:39
M&T Bank Corp. US55261F1049 218,10
217,80
218,30
-0,14%
-0,30
22:59:30
Marathon Petroleum Corporation US56585A1025 268,90
258,40
258,90
-3,90%
-10,50
23:00:00
Marriott Inc. US5719032022 297,85
304,30
314,95
2,17%
6,45
15:31:29
Marsh & McLennan Cos. Inc. US5717481023 165,85
165,35
165,90
-0,30%
-0,50
10:09:17
Martin Marietta Materials Inc. US5732841060 481,40
480,80
479,40
-0,12%
-0,60
20:08:49
Marvell Technology US5738741041 187,10
182,42
183,18
-2,50%
-4,68
22:25:56
Masco Corp. US5745991068 66,50
66,50
67,00
0,00%
0,00
22:58:56
MasterCard Inc. US57636Q1040 490,90
495,40
492,60
0,92%
4,50
10:50:52
McCormick & Co. Inc. US5797802064 45,01
45,61
45,61
1,33%
0,60
15:15:45
McDonald's Corp. US5801351017 232,30
235,90
237,10
1,55%
3,60
21:24:31
McKesson Corp. US58155Q1031 722,20
763,20
799,60
5,68%
41,00
22:32:54
Medtronic PLC IE00BTN1Y115 75,38
73,94
74,66
-1,91%
-1,44
17:07:43
Merck Co. US58933Y1055 111,40
113,16
111,32
1,58%
1,76
17:00:22
Meta Platforms (ex Facebook) US30303M1027 508,10
510,90
512,60
0,55%
2,80
22:44:54
MetLife Inc. US59156R1086 82,56
82,78
84,48
0,27%
0,22
23:00:00
Mettler-Toledo International Inc. US5926881054 1 245,00
1 229,00
1 232,00
-1,29%
-16,00
22:59:30
MGM Resorts International US5529531015 39,76
40,01
38,60
0,63%
0,25
11:51:53
Microchip Technology Inc. US5950171042 69,23
67,67
68,28
-2,25%
-1,56
23:00:00
Micron Technology Inc. US5951121038 765,40
778,60
779,90
1,72%
13,20
22:15:16
Microsoft Corp. US5949181045 428,60
420,40
422,00
-1,91%
-8,20
22:03:53
Mid-America Apartment Communities IncShs US59522J1034 114,50
116,35
116,60
1,62%
1,85
22:57:53
Moderna Inc US60770K1079 49,89
48,80
48,84
-2,19%
-1,09
22:13:15
Molson Coors Brewing Company (MCBC) US60871R2094 36,35
36,13
36,35
-0,61%
-0,22
22:59:30
Mondelez US6092071058 54,33
54,08
54,29
-0,46%
-0,25
21:38:38
Monolithic Power Systems Inc. US6098391054 1 203,00
1 157,00
1 159,00
-3,82%
-46,00
23:00:00
Monster Beverage Corp US61174X1090 81,69
81,82
82,61
0,16%
0,13
11:41:11
Moody's Corp. US6153691059 420,00
418,00
419,00
-0,48%
-2,00
23:00:15
Morgan Stanley US6174464486 188,75
190,00
190,50
0,66%
1,25
20:50:42
Motorola Solutions Inc. US6200763075 383,60
395,00
402,90
2,97%
11,40
23:00:00
MSCI US55354G1004 504,60
494,50
495,40
-2,00%
-10,10
22:59:30
Nasdaq Inc US6311031081 81,40
82,00
82,40
0,74%
0,60
23:00:01
NetApp Inc. US64110D1046 166,50
164,80
161,66
-1,02%
-1,70
17:09:46
Netflix Inc. US64110L1061 64,26
64,09
64,36
-0,26%
-0,17
21:48:30
Newmont Corporation US6516391066 85,02
91,51
91,51
7,63%
6,49
22:04:49
News Corp (B) US65249B2088 28,20
27,00
28,40
-4,26%
-1,20
22:51:05
News Corp LLC US65249B1098 24,60
23,80
24,20
-3,25%
-0,80
23:00:00
NextEra Energy Inc US65339F1012 75,48
73,82
74,51
-2,20%
-1,66
17:47:24
Nike Inc. US6541061031 36,05
36,49
36,64
1,22%
0,44
21:10:43
Nisource Inc. US65473P1057 38,69
39,11
37,61
1,09%
0,42
09:00:36
Norfolk Southern Corp. US6558441084 295,60
293,60
294,20
-0,68%
-2,00
23:00:00
Northern Trust Corp. US6658591044 158,00
159,40
159,75
0,89%
1,40
22:59:30
Northrop Grumman Corp. US6668071029 480,90
479,90
480,20
-0,21%
-1,00
17:06:50
NortonLifeLock US6687711084 24,57
24,12
24,27
-1,85%
-0,46
22:59:30
Norwegian Cruise Line Ltd BMG667211046 17,32
17,52
17,62
1,14%
0,20
23:00:01
NOV Inc Registered Shs US62955J1034 17,30
16,80
16,90
-2,89%
-0,50
22:59:30
NRG Energy Inc. US6293775085 99,88
106,20
104,80
6,33%
6,32
20:41:09
Nucor Corp. US6703461052 236,70
237,40
238,00
0,30%
0,70
17:18:11
NVIDIA Corp. US67066G1040 184,12
190,50
190,52
3,47%
6,38
22:56:04
NVR Inc. US62944T1051 5 430,00
5 505,00
5 515,00
1,38%
75,00
22:59:38
NXP Semiconductors N.V. NL0009538784 205,70
200,65
200,25
-2,46%
-5,05
20:13:38
O Reilly Automotive Inc US67103H1077 79,46
80,96
81,28
1,89%
1,50
23:00:00
Occidental Petroleum Corp. US6745991058 47,55
47,00
47,79
-1,15%
-0,55
16:34:42
Old Dominion Freight Line Inc. US6795801009 190,34
185,28
186,64
-2,66%
-5,06
20:29:41
Omnicom Group Inc. US6819191064 69,96
71,60
70,90
2,34%
1,64
10:09:46
ONEOK Inc (New) US6826801036 75,78
76,18
75,86
0,53%
0,40
22:53:36
Oracle Corp. US68389X1054 124,96
125,14
124,66
0,14%
0,18
21:25:03
Organon & Company US68622V1061 11,72
11,71
11,78
-0,09%
-0,01
23:00:01
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,22
63,14
63,40
-0,13%
-0,08
22:59:30
Paccar Inc. US6937181088 114,84
117,96
115,96
2,72%
3,12
16:01:29
Packaging Corp. of America US6951561090 221,30
221,40
221,80
0,05%
0,10
22:59:30
Palantir US69608A1088 139,94
136,20
136,58
-2,67%
-3,74
22:28:07
Palo Alto Networks Inc US6974351057 318,95
316,20
316,20
-0,86%
-2,75
22:50:17
Parker Hannifin Corp. US7010941042 866,40
853,40
863,60
-1,50%
-13,00
15:10:25
Paychex Inc. US7043261079 102,68
102,00
102,46
-0,66%
-0,68
20:26:01
PayPal Inc US70450Y1038 50,50
50,16
50,51
-0,67%
-0,34
21:50:39
Pentair PLC IE00BLS09M33 58,38
59,78
59,86
2,40%
1,40
09:22:14
PepsiCo Inc. US7134481081 121,06
119,80
120,74
-1,04%
-1,26
21:22:38
PerkinElmer Inc. US7140461093 96,40
99,36
100,00
3,07%
2,96
22:59:30
Perrigo Company PLC IE00BGH1M568 9,32
11,46
11,48
22,88%
2,13
19:21:28
Pfizer Inc. US7170811035 22,16
22,23
22,26
0,32%
0,07
22:55:41
Philip Morris Inc. US7181721090 160,00
162,58
164,56
1,61%
2,58
22:59:56
Phillips 66 US7185461040 178,35
166,85
176,35
-6,45%
-11,50
23:00:00
Pinnacle West Capital Corp. US7234841010 86,62
87,68
88,02
1,22%
1,06
22:59:30
PNC Financial Services Group Inc. US6934751057 220,00
220,00
222,00
0,00%
0,00
22:59:27
PPG Industries Inc. US6935061076 101,75
103,00
103,20
1,23%
1,25
22:59:30
PPL Corp. US69351T1060 30,49
29,91
30,39
-1,90%
-0,58
23:00:00
Principal Financial Group Inc. US74251V1026 99,50
99,00
98,50
-0,50%
-0,50
22:58:37
Procter & Gamble Co. US7427181091 128,20
126,34
127,38
-1,45%
-1,86
15:42:54
Progressive Corp. US7433151039 181,60
182,75
184,30
0,63%
1,15
19:19:55
Prologis Inc. US74340W1036 121,30
120,60
121,95
-0,58%
-0,70
15:18:28
Prudential Financial Inc. US7443201022 105,90
103,90
104,10
-1,89%
-2,00
22:59:30
PTC Inc US69370C1009 122,00
120,00
121,00
-1,64%
-2,00
22:58:10
Public Service Enterprise Group Inc. US7445731067 65,44
66,70
65,50
1,93%
1,26
13:47:29
Public Storage US74460D1090 282,80
283,00
283,60
0,07%
0,20
22:59:30
PulteGroup Inc US7458671010 114,10
115,00
115,25
0,79%
0,90
22:59:30
Qorvo Inc US74736K1016 82,89
80,25
80,57
-3,18%
-2,64
23:00:00
QUALCOMM Inc. US7475251036 139,72
136,64
136,50
-2,20%
-3,08
20:55:17
Quanta Services Inc. US74762E1029 610,40
596,80
591,80
-2,23%
-13,60
16:39:05
Quest Diagnostics Inc. US74834L1008 201,00
203,70
204,10
1,34%
2,70
23:00:00
Ralph Lauren Corp (A) US7512121010 327,40
329,20
329,90
0,55%
1,80
22:59:30
Raymond James Financial Inc. US7547301090 154,70
156,65
156,45
1,26%
1,95
10:40:29
Raytheon Technologies Corp US75513E1010 188,70
189,95
192,60
0,66%
1,25
16:58:47
Realty Income Corp. US7561091049 54,60
54,95
54,95
0,64%
0,35
22:58:33
Regency Centers Corp. US7588491032 68,50
68,00
68,50
-0,73%
-0,50
22:57:30
Regeneron Pharmaceuticals Inc. US75886F1075 657,90
670,00
672,50
1,84%
12,10
15:30:28
Regions Financial Corp. US7591EP1005 27,67
27,53
27,69
-0,51%
-0,14
23:00:00
Republic Services Inc. US7607591002 181,25
180,05
179,35
-0,66%
-1,20
15:31:10
ResMed Inc. US7611521078 189,80
192,80
194,10
1,58%
3,00
15:30:43
Robert Half US7703231032 35,44
35,00
35,21
-1,24%
-0,44
22:59:30
Robinhood US7707001027 81,04
81,48
80,13
0,54%
0,44
21:44:08
Rockwell Automation Inc. US7739031091 383,60
381,40
389,90
-0,57%
-2,20
09:57:40
Rollins IncShs US7757111049 32,59
32,57
32,73
-0,06%
-0,02
16:45:38
Roper Technolgies Inc. US7766961061 344,50
342,20
344,20
-0,67%
-2,30
10:52:28
Ross Stores Inc. US7782961038 219,00
219,40
221,60
0,18%
0,40
10:11:22
Royal Caribbean Cruises Ltd. LR0008862868 281,50
282,10
282,70
0,21%
0,60
23:00:01
S&P Global Inc US78409V1044 359,10
354,60
356,80
-1,25%
-4,50
21:38:13
Salesforce US79466L3024 165,94
161,10
159,78
-2,92%
-4,84
22:38:19
Sandisk Corp US80004C2008 1 200,00
1 120,00
1 130,00
-6,67%
-80,00
22:54:25
SBA Communications REIT (A) US78410G1040 163,00
154,00
155,00
-5,52%
-9,00
22:59:15
Schlumberger N.V. (Ltd.) AN8068571086 43,96
43,39
43,13
-1,31%
-0,58
22:52:08
Seagate Technology IE00BKVD2N49 752,00
744,00
710,00
-1,06%
-8,00
16:33:56
Sempra Energy US8168511090 75,00
74,16
73,98
-1,12%
-0,84
15:42:49
ServiceNow Inc US81762P1021 101,55
98,52
97,52
-2,98%
-3,03
22:46:28
Sherwin-Williams Co. US8243481061 313,60
316,70
318,00
0,99%
3,10
17:09:13
Simon Property Group Inc. US8288061091 195,65
194,40
194,75
-0,64%
-1,25
22:59:30
Skyworks Solutions Inc. US83088M1027 56,40
57,82
58,10
2,52%
1,42
07:30:29
Snap-On Inc. US8330341012 362,40
362,20
362,80
-0,06%
-0,20
22:59:30
Southern Co. US8425871071 80,70
80,22
80,12
-0,59%
-0,48
16:19:09
Southwest Airlines Co. US8447411088 41,84
42,07
42,33
0,55%
0,23
23:00:01
Stanley Black & Decker Inc US8545021011 88,48
89,00
89,58
0,59%
0,52
15:53:17
Starbucks Corp. US8552441094 91,92
91,50
92,16
-0,46%
-0,42
15:09:14
State Street Corp. US8574771031 160,10
163,20
162,05
1,94%
3,10
21:22:06
STERIS PLC Registered Shs IE00BFY8C754 201,80
194,40
207,80
-3,67%
-7,40
22:02:20
Stryker Corp. US8636671013 293,00
288,70
292,00
-1,47%
-4,30
16:57:05
Super Micro Computer Inc US86800U3023 26,98
26,84
26,14
-0,52%
-0,14
18:03:11
Synchrony Financial US87165B1035 68,74
68,48
68,76
-0,38%
-0,26
23:00:01
Synopsys Inc. US8716071076 350,00
349,00
348,50
-0,29%
-1,00
17:53:46
Sysco Corp. US8718291078 73,24
72,74
73,02
-0,68%
-0,50
23:00:00
T. Rowe Price Group Inc. US74144T1088 100,32
100,20
100,40
-0,12%
-0,12
23:00:00
Take Two US8740541094 209,80
204,00
206,20
-2,76%
-5,80
21:37:13
Tapestry US8760301072 134,30
135,95
137,70
1,23%
1,65
14:09:49
Target Corp. US87612E1064 129,60
128,00
128,00
-1,23%
-1,60
15:31:42
TE Connectivity Ltd. IE000IVNQZ81 188,00
189,00
190,00
0,53%
1,00
23:00:00
Teledyne Technologies Inc. US8793601050 592,00
591,00
592,50
-0,17%
-1,00
22:59:02
Teradyne Inc. US8807701029 354,25
344,25
339,30
-2,82%
-10,00
18:31:17
Tesla US88160R1014 282,15
277,65
278,55
-1,59%
-4,50
22:39:02
Texas Instruments Inc. (TI) US8825081040 245,30
242,50
241,55
-1,14%
-2,80
14:26:57
Texas Pacific Land Corp Registered Shs US88262P1021 349,00
330,00
342,20
-5,44%
-19,00
22:57:39
Textron Inc. US8832031012 77,12
76,38
76,68
-0,96%
-0,74
23:00:00
The Cigna Group Registered Shs US1255231003 236,60
234,30
234,70
-0,97%
-2,30
23:00:00
The Mosaic Co US61945C1036 19,61
20,35
20,32
3,80%
0,75
16:41:58
The Trade Desk Inc (A) US88339J1051 16,67
16,54
16,33
-0,78%
-0,13
16:58:43
Thermo Fisher Scientific Inc US8835561023 495,30
490,30
502,60
-1,01%
-5,00
15:35:18
TJX Cos. Inc. US8725401090 137,00
138,00
138,00
0,73%
1,00
17:00:15
T-Mobile US US8725901040 152,40
150,18
150,78
-1,46%
-2,22
18:25:49
Tractor Supply Co. US8923561067 28,40
29,18
29,36
2,76%
0,79
23:00:00
Trane Technologies PLC IE00BK9ZQ967 408,50
421,70
419,00
3,23%
13,20
20:34:33
TransDigm Group IncShs US8936411003 1 125,00
1 085,00
1 087,00
-3,56%
-40,00
23:00:00
Travelers Inc (Travelers Companies) US89417E1091 326,70
330,90
331,40
1,29%
4,20
17:35:35
Trimble Navigation US8962391004 51,02
50,60
50,80
-0,82%
-0,42
22:59:30
Truist Financial Corporation US89832Q1094 45,51
45,62
45,89
0,23%
0,11
23:00:00
Tyler Technologies Inc. US9022521051 264,80
260,60
265,00
-1,59%
-4,20
22:59:57
Tyson Foods Inc. US9024941034 50,82
50,38
50,88
-0,87%
-0,44
22:59:56
U.S. Bancorp US9029733048 55,26
55,46
55,68
0,36%
0,20
23:00:00
Uber US90353T1007 62,25
58,66
59,10
-5,77%
-3,59
22:35:54
UDR Inc US9026531049 33,33
33,29
33,38
-0,12%
-0,04
22:59:55
Ulta Beauty Inc Registered Shs US90384S3031 469,40
466,00
467,40
-0,72%
-3,40
21:16:53
Under Armour Inc When Issued US9043112062 5,81
5,70
5,75
-1,89%
-0,11
22:59:11
Under Armour Inc. US9043111072 5,87
5,87
5,87
0,00%
0,00
21:06:04
Union Pacific Corp. US9078181081 255,00
256,00
256,70
0,39%
1,00
18:03:05
United Airlines Holdings Inc Registered Shs US9100471096 115,00
116,50
115,00
1,30%
1,50
16:14:21
United Parcel Service Inc. (UPS) US9113121068 94,52
93,18
93,56
-1,42%
-1,34
18:33:47
United Rentals Inc. US9113631090 998,60
1 008,50
1 013,00
0,99%
9,90
22:01:25
UnitedHealth Inc. US91324P1021 354,20
356,40
358,00
0,62%
2,20
17:55:16
Universal Health Services Inc. US9139031002 142,00
149,00
149,00
4,93%
7,00
17:37:29
Unum Group US91529Y1064 79,18
76,94
77,24
-2,83%
-2,24
23:00:00
V.F. Corp. US9182041080 13,26
13,17
13,25
-0,64%
-0,09
23:00:00
Valero Energy Corp. US91913Y1001 267,20
262,90
262,10
-1,61%
-4,30
21:46:30
Ventas Inc. US92276F1003 77,50
79,92
80,24
3,12%
2,42
22:57:53
VeriSign Inc. US92343E1029 260,00
254,70
255,20
-2,04%
-5,30
23:00:01
Verisk Analytics Inc (A) US92345Y1064 167,00
163,00
164,00
-2,40%
-4,00
22:58:15
Verizon Inc. US92343V1044 40,66
39,70
40,25
-2,35%
-0,96
21:15:40
Vertex Pharmaceuticals Inc. US92532F1003 414,70
421,70
422,50
1,69%
7,00
23:00:00
Vertiv Holdings US92537N1081 233,65
242,80
240,15
3,92%
9,15
20:32:08
Viatris Inc Registered Shs US92556V1061 15,12
15,23
15,33
0,77%
0,12
22:59:30
Visa Inc. US92826C8394 320,35
318,60
319,35
-0,55%
-1,75
17:15:41
Vulcan Materials Co. US9291601097 247,00
248,00
248,40
0,40%
1,00
22:59:30
W. R. Berkley Corp. US0844231029 63,72
62,26
62,52
-2,29%
-1,46
23:00:00
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 258,00
256,50
256,70
-0,58%
-1,50
22:15:17
Walmart US9311421039 96,47
96,93
97,70
0,48%
0,46
15:43:55
Walt Disney US2546871060 85,00
87,79
88,09
3,28%
2,79
15:18:15
Waste Management Inc. US94106L1098 196,75
194,45
194,85
-1,17%
-2,30
23:00:00
Waters Corp. US9418481035 345,40
346,60
346,60
0,35%
1,20
18:24:34
WEC Energy Group Inc US92939U1060 93,50
93,50
94,00
0,00%
0,00
22:58:42
Wells Fargo & Co. US9497461015 77,36
77,15
77,32
-0,27%
-0,21
22:59:56
Welltower Inc US95040Q1040 200,10
204,30
204,70
2,10%
4,20
23:00:00
West Pharmaceutical Services Inc. US9553061055 302,10
303,50
304,10
0,46%
1,40
22:59:30
Western Digital Corp. US9581021055 480,30
403,45
406,35
-16,00%
-76,85
22:38:55
Western Union Company US9598021098 5,96
6,34
6,30
6,38%
0,38
13:55:29
Weyerhaeuser Co. US9621661043 22,33
22,13
22,27
-0,90%
-0,20
23:00:00
Williams Companies Inc. US9694571004 62,74
62,02
62,28
-1,15%
-0,72
22:59:30
Williams-Sonoma Inc. US9699041011 215,60
214,60
215,10
-0,46%
-1,00
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 294,20
292,30
292,90
-0,65%
-1,90
22:59:30
Wynn Resorts Ltd. US9831341071 91,28
87,67
88,03
-3,95%
-3,61
23:00:00
Xcel Energy Inc. US98389B1008 67,50
67,00
68,00
-0,74%
-0,50
17:09:50
Xylem Inc. US98419M1009 106,08
105,62
105,46
-0,43%
-0,46
15:59:19
YUM! Brands Inc. US9884981013 129,20
131,75
132,00
1,97%
2,55
22:59:30
Zebra Technologies Corp. US9892071054 311,00
326,00
320,00
4,82%
15,00
20:14:39
Zimmer Biomet US98956P1021 82,92
83,84
86,64
1,11%
0,92
23:00:00
Zoetis Inc (A) US98978V1035 66,08
64,42
63,42
-2,51%
-1,66
22:38:23

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