S&P 500

7 720,51
-3,04
-0,04 %
<
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)

7 720,51
Punkte
Kurszeit
21:10:56
 Vortag*
+/-
-3,04
 %
-0,04 %

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 158,00
157,95
156,45
-0,03%
-0,05
07:50:10
A.O. Smith Corp. US8318652091 54,80
54,52
54,68
-0,51%
-0,28
21:08:41
Abbott Laboratories US0028241000 90,76
93,48
93,40
3,00%
2,72
20:29:47
AbbVie Inc US00287Y1091 212,80
211,20
212,50
-0,75%
-1,60
20:19:54
Accenture plc IE00B4BNMY34 144,90
146,80
147,55
1,31%
1,90
19:53:19
Adobe Inc. US00724F1012 222,35
223,75
223,45
0,63%
1,40
18:16:17
Advance Auto Parts Inc. US00751Y1064 51,46
49,98
50,18
-2,88%
-1,48
21:08:40
AES Corp. US00130H1059 12,67
12,76
12,80
0,67%
0,09
21:06:42
Aflac Inc US0010551028 107,80
110,10
109,60
2,13%
2,30
18:35:16
Agilent Technologies Inc. US00846U1016 120,90
121,75
122,15
0,70%
0,85
21:08:40
Air Products and Chemicals Inc. US0091581068 255,20
258,80
259,60
1,41%
3,60
21:08:32
Airbnb US0090661010 132,98
131,14
130,58
-1,38%
-1,84
16:19:53
Akamai Inc. US00971T1016 106,14
101,88
102,26
-4,01%
-4,26
21:11:17
Alaska Air Group Inc. US0116591092 44,92
44,07
44,20
-1,89%
-0,85
21:11:32
Albemarle Corp. US0126531013 105,00
111,80
110,40
6,48%
6,80
19:33:03
Alexandria Real Estate Equities Inc. US0152711091 41,72
43,42
43,41
4,07%
1,70
15:43:05
Align Technology Inc. US0162551016 149,65
149,80
148,80
0,10%
0,15
14:54:39
Allegion PLC IE00BFRT3W74 145,00
146,15
146,65
0,79%
1,15
21:08:46
Alliant Energy Corp. US0188021085 60,64
60,32
60,54
-0,53%
-0,32
21:11:27
Allstate Corp. US0200021014 225,20
237,70
238,30
5,55%
12,50
21:11:32
Alphabet A (ex Google) US02079K3059 313,65
310,35
310,70
-1,05%
-3,30
20:23:49
Alphabet C (ex Google) US02079K1079 311,65
309,60
309,80
-0,66%
-2,05
20:27:01
Altria Inc. US02209S1033 59,16
59,36
58,96
0,34%
0,20
18:49:16
Amazon US0231351067 236,45
235,65
235,90
-0,34%
-0,80
20:53:26
AMD (Advanced Micro Devices) Inc. US0079031078 418,05
428,00
430,45
2,38%
9,95
20:38:56
Ameren Corp. US0236081024 94,12
93,64
94,04
-0,51%
-0,48
21:08:51
American Electric Power Co. Inc. US0255371017 109,86
108,78
109,02
-0,98%
-1,08
21:11:22
American Express Co. US0258161092 303,40
305,00
298,80
0,53%
1,60
15:03:55
American International Group (AIG) Inc. US0268747849 69,20
69,10
69,30
-0,14%
-0,10
21:08:13
American Tower Corp. US03027X1000 142,55
148,70
149,35
4,31%
6,15
21:11:18
American Water Works Co Inc US0304201033 115,90
116,85
117,20
0,82%
0,95
21:08:41
Ameriprise Financial Inc US03076C1062 485,10
483,00
485,10
-0,43%
-2,10
21:11:30
Ametek Inc. US0311001004 221,90
218,00
218,20
-1,76%
-3,90
17:53:58
Amgen Inc. US0311621009 352,70
353,05
350,60
0,10%
0,35
16:12:44
Amphenol Corp. US0320951017 151,40
150,18
149,68
-0,81%
-1,22
14:10:57
Analog Devices Inc. US0326541051 329,95
330,40
331,10
0,14%
0,45
21:08:50
Aon PLC Registered Shs IE00BLP1HW54 311,20
310,40
311,40
-0,26%
-0,80
21:08:40
APA Corporation Registered Shs US03743Q1085 30,05
31,76
31,85
5,69%
1,71
21:08:48
Apple Inc. US0378331005 270,60
271,00
271,10
0,15%
0,40
20:52:17
Applied Materials Inc. US0382221051 469,40
463,85
462,70
-1,18%
-5,55
17:40:53
AppLovin Corp US03831W1080 283,35
294,25
291,65
3,85%
10,90
20:50:38
Archer Daniels Midland Co. (ADM) US0394831020 70,52
67,22
67,44
-4,68%
-3,30
21:08:09
Arista Networks Inc Registered Shs US0404132054 170,50
166,08
167,64
-2,59%
-4,42
18:21:26
Arthur J. Gallagher & Co. US3635761097 216,50
216,10
217,10
-0,18%
-0,40
21:11:22
Assurant IncShs US04621X1081 254,80
256,20
256,80
0,55%
1,40
21:07:13
AT&T Inc. (AT & T Inc.) US00206R1023 19,57
20,51
20,44
4,78%
0,94
18:43:26
Atmos Energy Corp. US0495601058 149,30
148,90
149,40
-0,27%
-0,40
21:11:14
Autodesk Inc. US0527691069 208,05
207,50
208,05
-0,26%
-0,55
21:08:13
Automatic Data Processing Inc. US0530151036 234,85
235,65
236,10
0,34%
0,80
21:11:28
AutoZone Inc. US0533321024 2 606,00
2 660,00
2 668,00
2,07%
54,00
21:11:25
AvalonBay Communities Inc. US0534841012 163,90
162,15
162,50
-1,07%
-1,75
21:08:32
Avery Dennison Corp. US0536111091 151,80
149,60
150,30
-1,45%
-2,20
21:10:32
Baker Hughes Inc. US05722G1004 53,61
54,49
54,61
1,64%
0,88
21:08:41
Ball Corp. US0584981064 54,84
54,72
54,86
-0,22%
-0,12
09:29:01
Bank of America Corp. US0605051046 54,95
54,55
54,64
-0,73%
-0,40
21:11:24
Bank of New York Mellon US0640581007 137,00
137,00
138,00
0,00%
0,00
21:08:13
Bath & Body Works US0708301041 17,94
17,57
17,64
-2,04%
-0,37
21:08:43
Baxter International Inc. US0718131099 23,73
23,55
23,69
-0,76%
-0,18
21:11:34
Becton, Dickinson & Co. (BD) US0758871091 147,55
153,35
153,80
3,93%
5,80
21:11:25
Berkshire Hathaway Inc. B US0846707026 449,50
454,15
454,85
1,03%
4,65
19:40:36
Best Buy Co. Inc. US0865161014 74,78
72,88
70,24
-2,54%
-1,90
07:30:31
Biogen Inc US09062X1037 179,46
178,68
179,16
-0,43%
-0,78
21:08:53
Bio-Techne Corp US09073M1045 62,20
62,34
62,58
0,23%
0,14
21:08:37
BlackRock Inc Registered Shs US09290D1019 980,20
978,60
980,40
-0,16%
-1,60
08:15:27
Blackstone US09260D1072 119,15
115,55
115,95
-3,02%
-3,60
21:11:34
Block (ex Square) US8522341036 71,90
68,95
69,05
-4,10%
-2,95
16:55:10
Boeing Co. US0970231058 208,45
203,00
202,65
-2,61%
-5,45
20:38:43
Booking Holdings US09857L1089 180,30
180,45
180,65
0,08%
0,15
21:01:02
Boston Properties Inc. US1011211018 60,46
59,92
60,08
-0,89%
-0,54
21:08:56
Boston Scientific Corp. US1011371077 42,70
43,35
42,89
1,53%
0,66
18:09:13
Bristol-Myers Squibb Co. US1101221083 55,23
55,13
55,70
-0,18%
-0,10
13:16:26
Broadcom US11135F1012 362,65
368,30
367,65
1,56%
5,65
20:31:29
Broadridge Financial Solutions IncShs US11133T1034 143,60
141,80
142,40
-1,25%
-1,80
21:08:41
Brown-Forman Corp. (B) US1156372096 24,49
24,48
24,55
-0,04%
-0,01
21:11:31
C.H. Robinson Worldwide Inc. US12541W2098 132,80
128,40
128,85
-3,31%
-4,40
21:11:26
Cadence Design Systems Inc. US1273871087 298,70
296,00
294,00
-0,90%
-2,70
17:30:25
Capital One Financial Corp. US14040H1059 192,95
190,60
191,35
-1,22%
-2,35
21:11:24
Cardinal Health Inc. US14149Y1082 206,70
210,50
207,60
1,84%
3,80
15:32:36
CarMax Inc. US1431301027 49,32
50,46
50,90
2,31%
1,14
21:08:33
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 57,08
56,34
55,98
-1,30%
-0,74
20:11:03
Carvana Co Registered Shs -A- US1468691027 59,99
59,53
59,67
-0,77%
-0,46
21:08:57
Casey's General Stores Inc US1475281036 738,00
719,00
727,00
-2,57%
-19,00
21:08:24
Caterpillar Inc. US1491231015 755,60
753,60
753,80
-0,26%
-2,00
20:32:30
CBOE Holdings Inc US12503M1080 248,20
247,80
248,60
-0,16%
-0,40
16:13:30
CBRE Group Inc. (A) US12504L1098 130,70
127,10
127,50
-2,75%
-3,60
21:11:26
CDW Corp (New) US12514G1085 121,60
123,85
124,40
1,85%
2,25
21:11:32
Cencora US03073E1055 277,10
278,10
280,20
0,36%
1,00
20:20:46
Centene Corp. US15135B1017 56,06
58,62
55,88
4,57%
2,56
13:38:18
CenterPoint Energy Inc. US15189T1079 35,07
35,40
35,47
0,94%
0,33
21:10:56
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 91,68
100,10
100,45
9,18%
8,42
21:11:33
Charles River Laboratories International Inc. US1598641074 222,10
224,30
225,60
0,99%
2,20
21:11:24
Charles Schwab US8085131055 93,46
93,28
93,50
-0,19%
-0,18
21:11:23
Charter Inc (A) (Charter Communications) US16119P1084 133,98
134,42
136,12
0,33%
0,44
19:31:52
Chevron Corp. US1667641005 161,20
163,86
164,38
1,65%
2,66
20:11:12
Chipotle Mexican Grill Inc. US1696561059 30,35
29,00
29,25
-4,45%
-1,35
19:07:23
Chubb Ltd CH0044328745 301,90
306,10
306,70
1,39%
4,20
21:11:26
Church & Dwight Co. Inc. US1713401024 89,52
89,26
89,40
-0,29%
-0,26
21:08:41
Cincinnati Financial Corp. US1720621010 153,75
154,05
154,50
0,20%
0,30
21:10:43
Cintas Corp. US1729081059 174,20
173,30
174,74
-0,52%
-0,90
17:38:28
Cisco Inc. US17275R1023 106,30
104,98
105,16
-1,24%
-1,32
20:35:43
Citigroup Inc. US1729674242 119,38
116,92
117,34
-2,06%
-2,46
17:38:01
Citizens Financial Group Inc US1746101054 64,10
64,00
63,08
-0,16%
-0,10
15:39:18
Clorox US1890541097 90,50
92,60
92,26
2,32%
2,10
17:03:47
CME Group Inc (A) US12572Q1058 226,50
228,60
228,95
0,93%
2,10
21:08:40
CMS Energy Corp. US1258961002 39,61
61,78
62,00
55,97%
22,17
16:37:57
Coca-Cola Co. US1912161007 75,06
75,25
75,21
0,25%
0,19
21:07:43
Cognizant Corp. US1924461023 49,67
49,03
49,11
-1,29%
-0,64
21:11:25
Coherent Corp. US19247G1076 290,70
297,50
295,10
2,34%
6,80
16:50:02
Coinbase US19260Q1076 130,98
127,96
127,58
-2,31%
-3,02
19:32:56
Colgate-Palmolive Co. US1941621039 80,70
80,36
80,44
-0,42%
-0,34
21:08:50
Comcast Corp. (Class A) US20030N1019 21,50
21,76
21,80
1,23%
0,27
17:06:06
Comfort Systems USA IncShs US1999081045 1 548,00
1 508,00
1 505,00
-2,58%
-40,00
20:20:58
ConAgra Foods Inc. US2058871029 13,04
12,90
12,97
-1,07%
-0,14
21:08:40
ConocoPhillips US20825C1045 99,59
100,36
101,40
0,77%
0,77
20:11:24
Consolidated Edison Inc. US2091151041 93,40
94,18
94,42
0,84%
0,78
21:11:24
Constellation Brands Inc (A) US21036P1084 113,00
114,50
115,00
1,33%
1,50
21:10:46
Copart Inc. US2172041061 25,07
24,90
24,94
-0,66%
-0,17
16:43:54
Corning Inc. US2193501051 137,96
137,04
137,30
-0,67%
-0,92
20:37:28
Corteva Inc Registered Shs When Issued US22052L1044 68,60
66,76
66,94
-2,68%
-1,84
20:11:33
CoStar Group Inc. US22160N1090 26,14
25,97
25,72
-0,65%
-0,17
15:30:45
Costco Wholesale Corp. US22160K1051 816,30
819,40
821,10
0,38%
3,10
17:08:19
CRH plc IE0001827041 86,56
84,88
84,34
-1,94%
-1,68
17:57:30
Crown Castle Corp US22822V1017 63,00
65,00
65,50
3,17%
2,00
21:10:37
CSX Corp. US1264081035 44,58
44,03
44,11
-1,22%
-0,55
21:08:41
Cummins Inc. US2310211063 547,80
557,60
559,20
1,79%
9,80
20:31:18
CVS Health Corp US1266501006 84,36
84,16
84,26
-0,24%
-0,20
21:08:50
D.R. Horton Inc. US23331A1097 131,10
126,40
126,75
-3,59%
-4,70
21:08:56
Danaher Corp. US2358511028 170,65
172,85
172,25
1,29%
2,20
12:14:30
Darden Restaurants Inc. US2371941053 180,30
182,45
182,80
1,19%
2,15
21:11:10
Datadog Inc Registered Shs -A- US23804L1035 244,50
201,00
198,40
-17,79%
-43,50
20:56:20
DaVita Inc Registered Shs US23918K1088 162,60
159,80
157,00
-1,72%
-2,80
16:52:24
Deckers Outdoor Corp. US2435371073 86,02
85,20
85,48
-0,95%
-0,82
21:08:43
Deere & Co. (John Deere) US2441991054 533,40
531,00
532,00
-0,45%
-2,40
21:08:52
Dell Technologies US24703L2025 411,80
387,30
389,00
-5,95%
-24,50
20:09:50
Delta Air Lines Inc. US2473617023 82,00
80,40
80,48
-1,95%
-1,60
19:23:47
DENTSPLY SIRONA Inc US24906P1093 11,90
11,56
11,60
-2,82%
-0,34
21:11:07
Devon Energy Corp. US25179M1036 36,56
37,23
37,53
1,83%
0,67
19:09:21
DexCom Inc. US2521311074 71,20
72,00
72,20
1,12%
0,80
21:10:09
Diamondback Energy Inc US25278X1090 164,88
163,58
164,62
-0,79%
-1,30
19:09:34
Digital Realty Trust Inc. US2538681030 168,55
168,15
168,50
-0,24%
-0,40
21:11:09
Dollar General Corporation US2566771059 109,20
110,15
110,50
0,87%
0,95
21:08:33
Dollar Tree Inc US2567461080 111,32
111,92
112,24
0,54%
0,60
21:08:52
Dominion Energy Inc. US25746U1097 58,86
58,00
57,90
-1,46%
-0,86
18:50:49
Domino's Pizza Inc. US25754A2015 319,00
316,00
311,00
-0,94%
-3,00
08:53:13
DoorDash US25809K1051 183,24
179,86
184,48
-1,84%
-3,38
15:57:20
Dover Corp. US2600031080 181,45
182,45
182,90
0,55%
1,00
21:11:20
Dow Inc US2605571031 25,53
25,77
26,59
0,94%
0,24
15:48:58
DTE Energy Co. US2333311072 120,90
121,20
121,55
0,25%
0,30
21:08:26
Duke Energy Corp US26441C2044 106,60
107,30
107,55
0,66%
0,70
21:10:56
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,60
9,56
9,60
-0,47%
-0,05
21:06:23
Eastman Chemical Company US2774321002 63,36
64,02
64,30
1,04%
0,66
21:08:40
Eaton Corporation Public Limited Company IE00B8KQN827 386,40
390,90
391,80
1,16%
4,50
20:21:29
eBay Inc. US2786421030 96,16
95,90
94,98
-0,27%
-0,26
16:34:51
EchoStar Corp (A) US2787681061 74,76
75,08
75,41
0,43%
0,32
21:10:58
Ecolab Inc. US2788651006 247,10
246,40
244,60
-0,28%
-0,70
11:05:37
Edison International US2810201077 59,08
58,68
58,78
-0,68%
-0,40
21:08:53
Edwards Lifesciences Corp. US28176E1082 77,78
77,18
77,36
-0,77%
-0,60
21:08:32
Elevance Health Inc Registered Shs US0367521038 328,10
338,40
339,20
3,14%
10,30
21:11:30
Eli Lilly US5324571083 1 014,00
1 024,80
1 034,00
1,07%
10,80
19:08:08
EMCOR Group Inc. US29084Q1004 717,80
709,60
709,60
-1,14%
-8,20
19:04:16
Emerson Electric Co. US2910111044 140,50
135,80
136,20
-3,35%
-4,70
21:11:31
Entergy Corp. US29364G1031 92,34
91,92
92,88
-0,45%
-0,42
21:07:50
EOG Resources Inc. US26875P1012 116,55
117,70
118,60
0,99%
1,15
19:21:03
Equifax Inc. US2944291051 153,35
152,20
152,70
-0,75%
-1,15
21:08:16
Equinix Inc US29444U7000 913,20
913,40
916,40
0,02%
0,20
21:10:47
Equity Residential US29476L1070 58,54
57,92
58,22
-1,06%
-0,62
21:11:25
Erie Indemnity Co. US29530P1021 216,00
220,00
222,00
1,85%
4,00
21:07:15
Essex Property Trust US2971781057 248,40
247,60
249,00
-0,32%
-0,80
21:10:27
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,40
74,30
74,34
-1,46%
-1,10
19:13:31
Everest Reinsurance Group Ltd. BMG3223R1088 322,40
320,20
321,60
-0,68%
-2,20
21:08:53
Evergy Inc Registered Shs US30034W1062 71,50
72,00
72,50
0,70%
0,50
21:08:34
Eversource Energy US30040W1080 62,50
62,00
62,50
-0,80%
-0,50
21:07:46
Exelon Corp. US30161N1019 39,94
39,29
39,44
-1,64%
-0,66
21:08:41
Expand Energy US1651677353 78,56
79,74
79,89
1,50%
1,18
21:08:53
Expedia Inc. US30212P3038 290,75
278,25
269,55
-4,30%
-12,50
11:03:26
Expeditors International of Washington Inc. US3021301094 156,85
154,10
154,80
-1,75%
-2,75
21:10:52
Extra Space Storage Inc. US30225T1025 129,65
129,95
131,05
0,23%
0,30
21:08:46
F5 Networks Inc. US3156161024 356,10
356,90
358,60
0,22%
0,80
21:11:24
Fastenal Co. US3119001044 43,34
43,40
44,12
0,14%
0,06
10:06:34
FedEx Corp. US31428X1063 271,80
273,50
274,00
0,63%
1,70
21:08:40
Ferguson Enterprises Inc Registered Shs US31488V1070 218,40
219,00
221,10
0,27%
0,60
21:11:30
Fidelity National Information Services IncShs US31620M1062 37,91
36,78
36,86
-2,98%
-1,13
21:08:34
Fifth Third Bancorp US3167731005 49,72
49,43
49,59
-0,58%
-0,29
21:11:25
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,21
40,92
41,33
-0,70%
-0,29
21:08:29
Fiserv Inc. US3377381088 46,85
46,25
46,40
-1,28%
-0,60
20:26:17
Flex Ltd Registered Shs SG9999000020 103,76
107,16
107,64
3,28%
3,40
19:45:06
Ford Motor Co. US3453708600 12,36
12,11
12,08
-2,02%
-0,25
20:02:23
Fortinet Inc US34959E1091 142,92
139,66
137,88
-2,28%
-3,26
17:31:37
Fortive Corp When Issued US34959J1088 52,98
53,16
53,30
0,34%
0,18
21:08:41
Fortune Brands Home & Security Inc. US34964C1062 45,20
43,60
43,80
-3,54%
-1,60
21:10:18
Fox Corp (ex 21st Century Fox) US35137L1052 50,69
53,60
53,82
5,74%
2,91
21:11:32
Fox Corp B US35137L2043 45,00
47,60
47,80
5,78%
2,60
21:11:07
Franklin Resources Inc. US3546131018 31,23
29,71
29,79
-4,87%
-1,52
21:08:51
Freeport-McMoRan Inc US35671D8570 59,99
60,63
59,42
1,07%
0,64
13:31:29
Gap Inc. US3647601083 17,77
17,77
17,82
0,00%
0,00
21:08:41
Garmin Ltd. CH0114405324 265,40
265,20
264,70
-0,08%
-0,20
17:18:43
Gartner Inc. US3666511072 162,85
159,70
160,05
-1,93%
-3,15
14:47:01
GE Aerospace (ex General Electric) US3696043013 330,15
332,25
326,85
0,64%
2,10
16:00:58
GE HealthCare Technologies US36266G1076 60,75
61,08
61,26
0,54%
0,33
21:08:51
Generac Holdings Inc US3687361044 188,00
187,95
185,80
-0,03%
-0,05
17:53:49
General Dynamics Corp. US3695501086 334,40
335,10
335,80
0,21%
0,70
21:11:27
General Mills Inc. US3703341046 31,18
31,20
31,36
0,06%
0,02
15:36:36
General Motors US37045V1008 77,15
76,22
75,39
-1,21%
-0,93
17:52:14
Genuine Parts Co. US3724601055 113,55
114,95
115,35
1,23%
1,40
21:10:30
Gilead Sciences Inc. US3755581036 114,38
114,88
113,06
0,44%
0,50
12:52:02
Global Payments Inc. US37940X1028 74,80
74,80
75,00
0,00%
0,00
21:08:16
Globe Life Inc US37959E1029 159,10
160,40
160,80
0,82%
1,30
21:06:03
Goldman Sachs US38141G1040 925,40
900,80
902,20
-2,66%
-24,60
21:08:52
Grainger Inc., W.W. US3848021040 1 118,00
1 110,00
1 114,00
-0,72%
-8,00
21:11:33
Halliburton Co. US4062161017 28,16
27,88
28,38
-0,99%
-0,28
16:01:00
Hartford Financial Services Group Inc. US4165151048 124,15
125,00
125,35
0,68%
0,85
21:08:27
Hasbro Inc. US4180561072 78,74
78,92
79,86
0,23%
0,18
16:01:00
HCA Holdings Inc. US40412C1018 354,90
352,90
354,10
-0,56%
-2,00
21:08:50
Healthpeak Properties Inc Registered Shs US42250P1030 18,81
18,54
18,65
-1,41%
-0,27
21:08:02
Henry Schein Inc. US8064071025 77,00
76,50
77,00
-0,65%
-0,50
21:06:59
Hershey Co US4278661081 155,10
157,35
157,85
1,45%
2,25
21:08:41
Hewlett Packard Enterprise Co. US42824C1099 46,49
45,87
46,19
-1,33%
-0,62
20:39:06
Hilton Worldwide Holdings Inc US43300A2033 272,70
280,10
280,80
2,71%
7,40
21:11:17
Home Depot US4370761029 305,30
302,10
302,60
-1,05%
-3,20
21:11:27
Honeywell Aerospace US43849R1059 155,06
138,82
136,02
-10,47%
-16,24
20:37:20
Honeywell Technologies US4385162056 214,85
210,20
209,80
-2,16%
-4,65
18:08:17
Hormel Foods Corp. US4404521001 22,06
21,75
21,81
-1,41%
-0,31
21:10:01
Host Hotels & Resorts Inc. US44107P1049 20,40
20,41
20,49
0,05%
0,01
21:08:16
Howmet Aerospace US4432011082 251,20
253,10
254,20
0,76%
1,90
21:02:28
HP Inc (ex Hewlett-Packard) US40434L1052 24,65
24,62
24,66
-0,12%
-0,03
21:00:22
Humana Inc. US4448591028 310,00
314,00
316,00
1,29%
4,00
21:09:39
Huntington Bancshares Inc. US4461501045 15,08
15,06
15,14
-0,17%
-0,03
21:08:41
Huntington Ingalls Industries Inc. US4464131063 278,80
280,20
281,00
0,50%
1,40
21:08:38
IBM Corp. (International Business Machines) US4592001014 203,60
202,55
202,30
-0,52%
-1,05
20:34:41
IDEX Corp. US45167R1041 205,00
203,40
203,80
-0,78%
-1,60
21:10:48
IDEXX Laboratories US45168D1046 495,00
520,00
510,60
5,05%
25,00
09:35:24
Illinois Tool Works Inc. US4523081093 254,50
255,40
256,20
0,35%
0,90
21:08:18
Illumina Inc. US4523271090 173,88
164,72
164,44
-5,27%
-9,16
17:33:14
Incyte Corp. US45337C1027 106,30
100,95
101,80
-5,03%
-5,35
16:22:40
Ingersoll Rand Inc Registered Shs US45687V1061 77,74
76,74
76,96
-1,29%
-1,00
21:11:15
Intel Corp. US4581401001 87,57
87,11
87,54
-0,53%
-0,46
19:51:44
Interactive Brokers Group Inc US45841N1072 77,69
76,56
75,13
-1,45%
-1,13
15:53:27
IntercontinentalExchange Group Inc US45866F1049 129,55
128,85
129,15
-0,54%
-0,70
21:08:24
International Flavors & Fragrances Inc. US4595061015 76,40
73,64
73,12
-3,61%
-2,76
20:13:18
International Paper Co. US4601461035 37,20
35,40
35,60
-4,84%
-1,80
21:06:30
Intuit Inc. US4612021034 277,30
277,00
276,90
-0,11%
-0,30
17:08:43
Intuitive Surgical Inc US46120E6023 323,95
324,10
324,65
0,05%
0,15
16:47:56
Invesco Ltd BMG491BT1088 27,62
27,56
27,72
-0,22%
-0,06
21:10:58
Invitation Homes Inc Registered Shs US46187W1071 26,00
26,20
26,40
0,77%
0,20
21:10:25
IPG Photonics CorpShs US44980X1090 79,26
76,96
77,56
-2,90%
-2,30
21:10:19
IQVIA Holdings Inc Registered Shs US46266C1053 204,10
201,90
200,50
-1,08%
-2,20
16:04:15
Iron Mountain Inc US46284V1017 109,95
106,95
107,35
-2,73%
-3,00
21:08:29
J. M. Smucker Co. US8326964058 103,10
102,80
102,95
-0,29%
-0,30
16:02:40
J.B. Hunt Transportation Services Inc. US4456581077 235,80
233,10
233,90
-1,15%
-2,70
21:08:43
Jack Henry & Associates Inc. (JHA) US4262811015 133,45
135,75
136,00
1,72%
2,30
21:11:28
Johnson & Johnson US4781601046 223,55
222,65
223,35
-0,40%
-0,90
18:47:01
Johnson Controls International PLC IE00BY7QL619 133,40
134,40
134,60
0,75%
1,00
18:09:11
JPMorgan Chase & Co. US46625H1005 310,60
312,40
309,75
0,58%
1,80
10:23:39
KeyCorp US4932671088 20,04
19,61
19,72
-2,15%
-0,43
21:08:41
Keysight Technologies Inc US49338L1035 292,25
290,00
295,90
-0,77%
-2,25
15:44:23
Kimberly-Clark Corp. US4943681035 96,57
94,44
94,42
-2,21%
-2,13
20:58:33
Kimco Realty Corp. US49446R1095 21,60
21,20
21,40
-1,85%
-0,40
21:09:58
Kinder Morgan Inc (P) US49456B1017 27,02
27,12
27,22
0,37%
0,10
21:08:41
KLA US4824801009 172,64
167,98
170,22
-2,70%
-4,66
16:47:03
Kraft Heinz Company US5007541064 22,16
21,78
21,76
-1,71%
-0,38
20:58:24
Kroger US5010441013 49,12
49,74
49,84
1,25%
0,62
21:08:57
L3Harris Technologies US5024311095 249,50
250,40
251,00
0,36%
0,90
21:08:40
Lam Research Corp. US5128073062 269,90
270,05
269,35
0,06%
0,15
16:34:42
Las Vegas Sands Corp. US5178341070 39,84
39,95
40,10
0,28%
0,11
21:08:41
Leggett & Platt Inc. US5246601075 8,84
8,59
8,65
-2,74%
-0,24
21:07:06
Leidos Holdings Inc US5253271028 111,55
116,15
116,40
4,12%
4,60
21:10:54
Lennar Corp. US5260571048 75,92
73,24
73,56
-3,53%
-2,68
21:08:55
Linde plc IE000S9YS762 425,40
426,40
425,80
0,24%
1,00
20:13:34
Live Nation Entertainment IncShs US5380341090 158,70
159,00
157,15
0,19%
0,30
15:53:50
Lockheed Martin Corp. US5398301094 507,60
502,40
505,20
-1,02%
-5,20
15:51:21
Loews Corp. US5404241086 100,05
101,00
100,55
0,95%
0,95
09:17:44
Lowe's Companies Inc. US5486611073 188,80
189,70
188,75
0,48%
0,90
16:14:02
Lumen Technologies Inc Registered Shs US5502411037 5,22
5,16
5,17
-1,15%
-0,06
16:01:15
Lumentum Holdings Inc US55024U1097 741,20
743,50
741,90
0,31%
2,30
18:03:25
Lyondellbasell Industries N.V. NL0009434992 51,50
53,60
53,60
4,08%
2,10
20:40:42
M&T Bank Corp. US55261F1049 217,80
216,60
217,50
-0,55%
-1,20
21:07:46
Marathon Petroleum Corporation US56585A1025 258,40
260,30
260,80
0,74%
1,90
21:07:55
Marriott Inc. US5719032022 304,30
311,50
312,25
2,37%
7,20
21:08:40
Marsh & McLennan Cos. Inc. US5717481023 165,35
166,40
166,95
0,64%
1,05
21:11:26
Martin Marietta Materials Inc. US5732841060 480,80
467,40
468,80
-2,79%
-13,40
21:08:54
Marvell Technology US5738741041 182,42
185,44
185,76
1,66%
3,02
18:57:20
Masco Corp. US5745991068 66,50
65,00
65,50
-2,26%
-1,50
21:08:04
MasterCard Inc. US57636Q1040 495,40
492,90
498,40
-0,50%
-2,50
15:41:00
McCormick & Co. Inc. US5797802064 45,61
45,27
45,36
-0,75%
-0,34
21:08:28
McDonald's Corp. US5801351017 235,90
239,00
239,90
1,31%
3,10
19:48:32
McKesson Corp. US58155Q1031 763,20
753,20
755,80
-1,31%
-10,00
21:08:51
Medtronic PLC IE00BTN1Y115 73,94
74,64
74,76
0,95%
0,70
19:54:58
Merck Co. US58933Y1055 113,16
111,54
111,76
-1,43%
-1,62
21:11:23
Meta Platforms (ex Facebook) US30303M1027 510,90
511,20
512,60
0,06%
0,30
19:38:40
MetLife Inc. US59156R1086 82,78
86,00
86,52
3,89%
3,22
17:39:18
Mettler-Toledo International Inc. US5926881054 1 229,00
1 228,00
1 232,00
-0,08%
-1,00
21:10:57
MGM Resorts International US5529531015 40,01
39,07
38,93
-2,35%
-0,94
16:49:09
Microchip Technology Inc. US5950171042 67,67
66,38
66,63
-1,91%
-1,29
21:08:56
Micron Technology Inc. US5951121038 778,60
777,50
779,20
-0,14%
-1,10
21:07:19
Microsoft Corp. US5949181045 420,40
431,50
431,40
2,64%
11,10
20:27:26
Mid-America Apartment Communities IncShs US59522J1034 116,35
116,10
116,45
-0,21%
-0,25
21:08:56
Moderna Inc US60770K1079 48,80
47,01
47,23
-3,66%
-1,79
20:37:26
Molson Coors Brewing Company (MCBC) US60871R2094 36,13
36,72
36,84
1,63%
0,59
21:08:55
Mondelez US6092071058 54,08
54,51
54,61
0,80%
0,43
21:11:35
Monolithic Power Systems Inc. US6098391054 1 157,00
1 217,00
1 209,50
5,19%
60,00
16:43:08
Monster Beverage Corp US61174X1090 81,82
81,09
81,23
-0,89%
-0,73
20:24:06
Moody's Corp. US6153691059 418,00
413,00
410,00
-1,20%
-5,00
15:59:19
Morgan Stanley US6174464486 190,00
188,45
186,80
-0,82%
-1,55
16:53:08
Motorola Solutions Inc. US6200763075 395,00
408,60
411,70
3,44%
13,60
16:26:04
MSCI US55354G1004 494,50
490,40
491,40
-0,83%
-4,10
20:56:25
Nasdaq Inc US6311031081 82,00
80,90
82,10
-1,34%
-1,10
16:50:13
NetApp Inc. US64110D1046 164,80
156,98
166,14
-4,75%
-7,82
15:32:56
Netflix Inc. US64110L1061 64,09
64,06
63,91
-0,05%
-0,03
20:29:47
Newmont Corporation US6516391066 91,51
89,38
91,29
-2,33%
-2,13
15:19:26
News Corp (B) US65249B2088 27,00
29,00
29,20
7,41%
2,00
21:08:44
News Corp LLC US65249B1098 23,80
25,40
25,60
6,72%
1,60
21:06:13
NextEra Energy Inc US65339F1012 73,82
73,20
73,28
-0,84%
-0,62
18:52:05
Nike Inc. US6541061031 36,49
36,35
36,58
-0,37%
-0,14
19:28:29
Nisource Inc. US65473P1057 39,11
37,25
37,78
-4,76%
-1,86
20:38:04
Norfolk Southern Corp. US6558441084 293,60
296,60
297,30
1,02%
3,00
21:11:25
Northern Trust Corp. US6658591044 159,40
159,05
159,45
-0,22%
-0,35
21:08:53
Northrop Grumman Corp. US6668071029 479,90
490,90
492,80
2,29%
11,00
20:25:05
NortonLifeLock US6687711084 24,12
23,66
23,74
-1,89%
-0,46
21:08:10
Norwegian Cruise Line Ltd BMG667211046 17,52
17,05
17,11
-2,67%
-0,47
21:08:42
NOV Inc Registered Shs US62955J1034 16,80
17,40
17,50
3,57%
0,60
21:08:23
NRG Energy Inc. US6293775085 106,20
104,40
104,80
-1,69%
-1,80
21:08:53
Nucor Corp. US6703461052 237,40
236,80
236,60
-0,25%
-0,60
15:33:06
NVIDIA Corp. US67066G1040 190,50
190,54
190,94
0,02%
0,04
21:01:32
NVR Inc. US62944T1051 5 505,00
5 460,00
5 480,00
-0,82%
-45,00
21:08:49
NXP Semiconductors N.V. NL0009538784 200,65
203,20
203,95
1,27%
2,55
21:11:25
O Reilly Automotive Inc US67103H1077 80,96
80,93
81,14
-0,04%
-0,03
21:08:50
Occidental Petroleum Corp. US6745991058 47,00
48,87
49,07
3,98%
1,87
19:22:35
Old Dominion Freight Line Inc. US6795801009 185,28
184,70
184,22
-0,31%
-0,58
18:10:30
Omnicom Group Inc. US6819191064 71,60
71,52
71,74
-0,11%
-0,08
21:08:48
ONEOK Inc (New) US6826801036 76,18
75,90
76,10
-0,37%
-0,28
20:55:46
Oracle Corp. US68389X1054 125,14
125,56
124,72
0,34%
0,42
17:58:44
Organon & Company US68622V1061 11,71
11,74
11,79
0,30%
0,04
21:10:30
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,14
63,74
63,92
0,95%
0,60
21:08:57
Paccar Inc. US6937181088 117,96
112,00
115,14
-5,05%
-5,96
09:36:58
Packaging Corp. of America US6951561090 221,40
218,40
219,00
-1,36%
-3,00
21:08:41
Palantir US69608A1088 136,20
135,20
134,82
-0,73%
-1,00
20:40:40
Palo Alto Networks Inc US6974351057 316,20
309,45
308,45
-2,13%
-6,75
17:58:05
Parker Hannifin Corp. US7010941042 853,40
927,00
923,20
8,62%
73,60
17:09:26
Paychex Inc. US7043261079 102,00
103,02
103,58
1,00%
1,02
16:53:02
PayPal Inc US70450Y1038 50,16
51,49
51,49
2,65%
1,33
20:40:52
Pentair PLC IE00BLS09M33 59,78
60,38
60,56
1,00%
0,60
21:11:14
PepsiCo Inc. US7134481081 119,80
119,40
120,04
-0,33%
-0,40
18:52:07
PerkinElmer Inc. US7140461093 99,36
97,96
98,42
-1,41%
-1,40
21:08:50
Perrigo Company PLC IE00BGH1M568 11,46
11,16
10,82
-2,62%
-0,30
17:06:45
Pfizer Inc. US7170811035 22,23
22,47
22,56
1,10%
0,25
19:05:59
Philip Morris Inc. US7181721090 162,58
162,50
163,76
-0,05%
-0,08
16:47:57
Phillips 66 US7185461040 166,85
176,30
177,95
5,66%
9,45
12:48:31
Pinnacle West Capital Corp. US7234841010 87,68
87,36
88,26
-0,36%
-0,32
21:11:26
PNC Financial Services Group Inc. US6934751057 220,00
218,00
220,00
-0,91%
-2,00
21:06:47
PPG Industries Inc. US6935061076 103,00
101,70
102,75
-1,26%
-1,30
21:07:46
PPL Corp. US69351T1060 29,91
30,13
30,23
0,74%
0,22
21:10:56
Principal Financial Group Inc. US74251V1026 99,00
99,50
100,00
0,51%
0,50
21:08:50
Procter & Gamble Co. US7427181091 126,34
127,20
126,96
0,68%
0,86
18:48:09
Progressive Corp. US7433151039 182,75
186,50
186,55
2,05%
3,75
18:39:35
Prologis Inc. US74340W1036 120,60
120,70
121,15
0,08%
0,10
21:08:03
Prudential Financial Inc. US7443201022 103,90
105,25
105,45
1,30%
1,35
20:54:27
PTC Inc US69370C1009 120,00
124,00
128,00
3,33%
4,00
12:19:55
Public Service Enterprise Group Inc. US7445731067 66,70
65,86
65,52
-1,26%
-0,84
17:49:06
Public Storage US74460D1090 283,00
283,60
284,50
0,21%
0,60
21:10:46
PulteGroup Inc US7458671010 115,00
111,95
112,20
-2,65%
-3,05
21:08:40
Qorvo Inc US74736K1016 80,25
82,92
83,37
3,33%
2,67
21:11:24
QUALCOMM Inc. US7475251036 136,64
139,98
140,20
2,44%
3,34
20:17:17
Quanta Services Inc. US74762E1029 596,80
581,40
583,60
-2,58%
-15,40
21:08:27
Quest Diagnostics Inc. US74834L1008 203,70
205,80
206,10
1,03%
2,10
21:08:46
Ralph Lauren Corp (A) US7512121010 329,20
344,70
346,80
4,71%
15,50
19:39:56
Raymond James Financial Inc. US7547301090 156,65
155,40
155,85
-0,80%
-1,25
21:10:55
Raytheon Technologies Corp US75513E1010 189,95
192,95
193,60
1,58%
3,00
20:55:50
Realty Income Corp. US7561091049 54,95
54,45
54,40
-0,91%
-0,50
20:53:44
Regency Centers Corp. US7588491032 68,00
67,00
67,50
-1,47%
-1,00
21:10:08
Regeneron Pharmaceuticals Inc. US75886F1075 670,00
669,10
666,00
-0,13%
-0,90
12:48:28
Regions Financial Corp. US7591EP1005 27,53
27,27
27,33
-0,94%
-0,26
21:08:41
Republic Services Inc. US7607591002 180,05
180,85
181,25
0,44%
0,80
21:08:39
ResMed Inc. US7611521078 192,80
194,10
194,80
0,67%
1,30
21:08:40
Robert Half US7703231032 35,00
35,21
35,40
0,60%
0,21
21:11:31
Robinhood US7707001027 81,48
79,67
79,17
-2,22%
-1,81
16:27:13
Rockwell Automation Inc. US7739031091 381,40
384,50
385,70
0,81%
3,10
21:07:10
Rollins IncShs US7757111049 32,57
31,73
31,86
-2,58%
-0,84
21:08:50
Roper Technolgies Inc. US7766961061 342,20
340,30
340,80
-0,56%
-1,90
21:08:45
Ross Stores Inc. US7782961038 219,40
219,85
220,10
0,21%
0,45
19:43:43
Royal Caribbean Cruises Ltd. LR0008862868 282,10
281,20
281,80
-0,32%
-0,90
21:08:38
S&P Global Inc US78409V1044 354,60
353,50
352,50
-0,31%
-1,10
20:33:24
Salesforce US79466L3024 161,10
159,92
160,46
-0,73%
-1,18
18:34:02
Sandisk Corp US80004C2008 1 120,00
1 100,00
1 120,00
-1,79%
-20,00
18:23:49
SBA Communications REIT (A) US78410G1040 154,00
158,00
159,00
2,60%
4,00
21:10:18
Schlumberger N.V. (Ltd.) AN8068571086 43,39
44,97
45,22
3,64%
1,58
20:17:38
Seagate Technology IE00BKVD2N49 744,00
756,00
750,00
1,61%
12,00
20:16:15
Sempra Energy US8168511090 74,16
73,76
74,00
-0,54%
-0,40
21:08:28
ServiceNow Inc US81762P1021 98,52
100,65
100,50
2,16%
2,13
20:58:35
Sherwin-Williams Co. US8243481061 316,70
322,50
315,60
1,83%
5,80
14:32:50
Simon Property Group Inc. US8288061091 194,40
194,15
193,85
-0,13%
-0,25
17:10:55
Skyworks Solutions Inc. US83088M1027 57,82
58,37
58,55
0,95%
0,55
21:08:50
Snap-On Inc. US8330341012 362,20
359,60
360,80
-0,72%
-2,60
21:11:31
Southern Co. US8425871071 80,22
80,38
80,48
0,20%
0,16
21:08:40
Southwest Airlines Co. US8447411088 42,07
40,93
41,05
-2,71%
-1,14
21:08:41
Stanley Black & Decker Inc US8545021011 89,00
89,30
87,88
0,34%
0,30
10:09:59
Starbucks Corp. US8552441094 91,50
91,07
91,67
-0,47%
-0,43
19:11:32
State Street Corp. US8574771031 163,20
162,00
161,35
-0,74%
-1,20
19:20:53
STERIS PLC Registered Shs IE00BFY8C754 194,40
197,90
202,40
1,80%
3,50
21:08:46
Stryker Corp. US8636671013 288,70
292,30
291,50
1,25%
3,60
17:25:49
Super Micro Computer Inc US86800U3023 26,84
26,50
26,00
-1,27%
-0,34
16:38:37
Synchrony Financial US87165B1035 68,48
68,44
68,62
-0,06%
-0,04
21:08:53
Synopsys Inc. US8716071076 349,00
355,50
352,00
1,86%
6,50
17:33:04
Sysco Corp. US8718291078 72,74
73,12
73,48
0,52%
0,38
21:11:26
T. Rowe Price Group Inc. US74144T1088 100,20
99,39
98,95
-0,81%
-0,81
12:25:06
Take Two US8740541094 204,00
202,60
201,00
-0,69%
-1,40
20:26:34
Tapestry US8760301072 135,95
139,35
140,70
2,50%
3,40
19:55:48
Target Corp. US87612E1064 128,00
128,40
128,20
0,31%
0,40
16:01:39
TE Connectivity Ltd. IE000IVNQZ81 189,00
188,00
189,00
-0,53%
-1,00
21:08:03
Teledyne Technologies Inc. US8793601050 591,00
597,50
598,50
1,10%
6,50
21:09:36
Teradyne Inc. US8807701029 344,25
334,95
337,40
-2,70%
-9,30
19:43:23
Tesla US88160R1014 277,65
277,70
277,60
0,02%
0,05
17:55:03
Texas Instruments Inc. (TI) US8825081040 242,50
237,60
244,55
-2,02%
-4,90
15:33:03
Texas Pacific Land Corp Registered Shs US88262P1021 330,00
309,80
306,00
-6,12%
-20,20
16:01:41
Textron Inc. US8832031012 76,38
76,46
76,72
0,10%
0,08
21:08:51
The Cigna Group Registered Shs US1255231003 234,30
238,80
239,50
1,92%
4,50
21:11:25
The Mosaic Co US61945C1036 20,35
19,99
20,23
-1,77%
-0,36
15:15:59
The Trade Desk Inc (A) US88339J1051 16,54
15,49
15,22
-6,35%
-1,05
20:30:17
Thermo Fisher Scientific Inc US8835561023 490,30
494,10
500,00
0,78%
3,80
15:39:11
TJX Cos. Inc. US8725401090 138,00
138,50
140,00
0,36%
0,50
11:07:28
T-Mobile US US8725901040 150,18
154,52
155,92
2,89%
4,34
17:10:07
Tractor Supply Co. US8923561067 29,18
29,67
29,74
1,66%
0,49
21:08:41
Trane Technologies PLC IE00BK9ZQ967 421,70
419,30
417,60
-0,57%
-2,40
12:27:10
TransDigm Group IncShs US8936411003 1 085,00
1 089,00
1 092,00
0,37%
4,00
21:06:40
Travelers Inc (Travelers Companies) US89417E1091 330,90
333,90
334,30
0,91%
3,00
21:08:56
Trimble Navigation US8962391004 50,60
50,56
50,82
-0,08%
-0,04
21:10:34
Truist Financial Corporation US89832Q1094 45,62
45,66
45,74
0,10%
0,05
21:08:41
Tyler Technologies Inc. US9022521051 260,60
261,40
263,80
0,31%
0,80
10:18:06
Tyson Foods Inc. US9024941034 50,38
50,90
50,94
1,03%
0,52
21:08:43
U.S. Bancorp US9029733048 55,46
55,38
55,42
-0,14%
-0,08
21:08:53
Uber US90353T1007 58,66
60,92
61,76
3,85%
2,26
18:24:17
UDR Inc US9026531049 33,29
33,06
33,13
-0,69%
-0,23
21:08:54
Ulta Beauty Inc Registered Shs US90384S3031 466,00
467,90
469,40
0,41%
1,90
21:08:40
Under Armour Inc When Issued US9043112062 5,70
5,57
5,60
-2,19%
-0,13
21:06:54
Under Armour Inc. US9043111072 5,87
5,70
5,73
-2,90%
-0,17
19:26:27
Union Pacific Corp. US9078181081 256,00
256,90
257,00
0,35%
0,90
20:28:00
United Airlines Holdings Inc Registered Shs US9100471096 116,50
113,00
113,50
-3,00%
-3,50
21:11:29
United Parcel Service Inc. (UPS) US9113121068 93,18
90,48
89,90
-2,90%
-2,70
18:33:25
United Rentals Inc. US9113631090 1 008,50
1 006,50
1 010,00
-0,20%
-2,00
21:07:49
UnitedHealth Inc. US91324P1021 356,40
358,40
351,40
0,56%
2,00
09:48:57
Universal Health Services Inc. US9139031002 149,00
148,00
148,00
-0,67%
-1,00
16:57:02
Unum Group US91529Y1064 76,94
78,00
78,32
1,38%
1,06
21:11:25
V.F. Corp. US9182041080 13,17
13,06
12,95
-0,87%
-0,12
15:30:50
Valero Energy Corp. US91913Y1001 262,90
259,10
263,30
-1,45%
-3,80
16:08:10
Ventas Inc. US92276F1003 79,92
80,08
80,28
0,20%
0,16
21:10:30
VeriSign Inc. US92343E1029 254,70
254,10
255,00
-0,24%
-0,60
21:08:41
Verisk Analytics Inc (A) US92345Y1064 163,00
163,00
164,00
0,00%
0,00
21:06:00
Verizon Inc. US92343V1044 39,70
40,50
40,50
2,02%
0,80
20:49:51
Vertex Pharmaceuticals Inc. US92532F1003 421,70
420,25
421,05
-0,34%
-1,45
21:11:31
Vertiv Holdings US92537N1081 242,80
244,50
244,00
0,70%
1,70
18:41:14
Viatris Inc Registered Shs US92556V1061 15,23
14,75
14,81
-3,18%
-0,48
21:10:49
Visa Inc. US92826C8394 318,60
318,00
320,85
-0,19%
-0,60
16:03:47
Vulcan Materials Co. US9291601097 248,00
243,40
244,40
-1,85%
-4,60
21:08:54
W. R. Berkley Corp. US0844231029 62,26
62,56
62,74
0,48%
0,30
21:10:38
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 256,50
266,00
256,60
3,70%
9,50
10:02:41
Walmart US9311421039 96,93
97,45
96,78
0,54%
0,52
16:49:56
Walt Disney US2546871060 87,79
89,58
90,50
2,04%
1,79
19:08:17
Waste Management Inc. US94106L1098 194,45
198,00
198,60
1,83%
3,55
20:06:21
Waters Corp. US9418481035 346,60
343,00
344,20
-1,04%
-3,60
21:08:02
WEC Energy Group Inc US92939U1060 93,50
93,50
94,00
0,00%
0,00
21:06:09
Wells Fargo & Co. US9497461015 77,15
76,49
76,47
-0,86%
-0,66
16:28:41
Welltower Inc US95040Q1040 204,30
205,50
205,20
0,59%
1,20
15:44:39
West Pharmaceutical Services Inc. US9553061055 303,50
301,20
302,20
-0,76%
-2,30
21:08:53
Western Digital Corp. US9581021055 403,45
400,50
397,80
-0,73%
-2,95
19:47:33
Western Union Company US9598021098 6,34
6,36
6,22
0,32%
0,02
12:38:25
Weyerhaeuser Co. US9621661043 22,13
22,03
22,09
-0,45%
-0,10
21:10:46
Williams Companies Inc. US9694571004 62,02
62,36
62,52
0,55%
0,34
21:08:50
Williams-Sonoma Inc. US9699041011 214,60
212,90
213,60
-0,79%
-1,70
21:08:17
Willis Towers Watson PLC IE00BDB6Q211 292,30
292,70
293,40
0,14%
0,40
21:07:09
Wynn Resorts Ltd. US9831341071 87,67
88,08
88,30
0,47%
0,41
21:08:41
Xcel Energy Inc. US98389B1008 67,00
66,00
67,50
-1,49%
-1,00
21:10:09
Xylem Inc. US98419M1009 105,62
104,52
104,78
-1,04%
-1,10
21:08:41
YUM! Brands Inc. US9884981013 131,75
131,95
132,60
0,15%
0,20
21:08:56
Zebra Technologies Corp. US9892071054 326,00
320,00
321,00
-1,84%
-6,00
16:09:14
Zimmer Biomet US98956P1021 83,84
83,70
83,84
-0,17%
-0,14
21:08:48
Zoetis Inc (A) US98978V1035 64,42
66,18
66,56
2,73%
1,76
17:21:13

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