S&P 500

7 633,94
82,13
1,09 %
<
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)

7 633,94
Punkte
Kurszeit
18:13:05
 Vortag*
+/-
82,13
 %
1,09 %

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 142,30
143,35
143,45
0,74%
1,05
18:12:21
A.O. Smith Corp. US8318652091 49,29
49,77
49,55
0,97%
0,48
13:37:58
Abbott Laboratories US0028241000 89,38
89,92
88,42
0,60%
0,54
10:08:32
AbbVie Inc US00287Y1091 227,90
227,30
229,40
-0,26%
-0,60
16:16:42
Accenture plc IE00B4BNMY34 165,15
164,90
165,95
-0,15%
-0,25
16:32:57
Adobe Inc. US00724F1012 220,00
215,45
218,05
-2,07%
-4,55
16:02:38
Advance Auto Parts Inc. US00751Y1064 36,50
36,76
36,89
0,71%
0,26
18:13:03
AES Corp. US00130H1059 12,86
12,93
12,98
0,54%
0,07
18:11:14
Aflac Inc US0010551028 101,70
101,70
101,95
0,00%
0,00
18:12:46
Agilent Technologies Inc. US00846U1016 132,10
135,75
136,35
2,76%
3,65
18:13:05
Air Products and Chemicals Inc. US0091581068 247,80
247,70
248,30
-0,04%
-0,10
18:10:22
Airbnb US0090661010 146,98
144,74
144,82
-1,52%
-2,24
17:54:52
Akamai Inc. US00971T1016 91,27
93,22
93,59
2,14%
1,95
18:12:59
Alaska Air Group Inc. US0116591092 34,47
35,03
35,12
1,62%
0,56
18:12:43
Albemarle Corp. US0126531013 95,00
99,28
100,65
4,51%
4,28
16:29:19
Alexandria Real Estate Equities Inc. US0152711091 46,15
48,77
48,99
5,68%
2,62
18:11:09
Align Technology Inc. US0162551016 131,00
131,70
132,30
0,53%
0,70
18:12:30
Allegion PLC IE00BFRT3W74 133,05
133,45
134,20
0,30%
0,40
18:12:54
Alliant Energy Corp. US0188021085 57,50
57,93
58,15
0,75%
0,43
18:12:45
Allstate Corp. US0200021014 220,20
220,70
221,50
0,23%
0,50
18:12:55
Alphabet A (ex Google) US02079K3059 299,55
302,20
301,10
0,88%
2,65
17:48:17
Alphabet C (ex Google) US02079K1079 295,05
298,20
297,95
1,07%
3,15
17:10:26
Altria Inc. US02209S1033 61,38
61,00
60,38
-0,62%
-0,38
14:37:56
Amazon US0231351067 214,40
219,00
219,25
2,15%
4,60
17:10:52
AMD (Advanced Micro Devices) Inc. US0079031078 442,05
478,95
478,65
8,35%
36,90
18:12:25
Ameren Corp. US0236081024 89,62
90,14
90,58
0,58%
0,52
18:13:00
American Electric Power Co. Inc. US0255371017 105,06
105,78
106,08
0,69%
0,72
18:13:02
American Express Co. US0258161092 271,00
272,50
274,20
0,55%
1,50
16:03:23
American International Group (AIG) Inc. US0268747849 66,22
65,54
65,74
-1,03%
-0,68
18:12:29
American Tower Corp. US03027X1000 153,55
153,50
154,15
-0,03%
-0,05
18:12:59
American Water Works Co Inc US0304201033 119,95
120,20
119,75
0,21%
0,25
13:03:56
Ameriprise Financial Inc US03076C1062 470,80
475,20
477,50
0,93%
4,40
18:12:53
Ametek Inc. US0311001004 202,90
203,40
204,30
0,25%
0,50
11:45:41
Amgen Inc. US0311621009 327,05
329,90
332,05
0,87%
2,85
10:51:45
Amphenol Corp. US0320951017 67,09
67,76
67,99
1,00%
0,67
18:12:55
Analog Devices Inc. US0326541051 312,70
318,35
316,80
1,81%
5,65
16:06:42
Aon PLC Registered Shs IE00BLP1HW54 261,40
261,60
260,40
0,08%
0,20
13:12:09
APA Corporation Registered Shs US03743Q1085 38,36
39,19
39,31
2,16%
0,83
18:12:21
Apple Inc. US0378331005 290,45
289,35
292,55
-0,38%
-1,10
16:45:58
Applied Materials Inc. US0382221051 362,55
362,80
362,20
0,07%
0,25
17:21:08
AppLovin Corp US03831W1080 285,60
277,25
275,65
-2,92%
-8,35
16:33:42
Archer Daniels Midland Co. (ADM) US0394831020 74,68
76,00
76,16
1,77%
1,32
18:08:52
Arista Networks Inc Registered Shs US0404132054 172,58
177,68
176,40
2,96%
5,10
17:27:52
Arthur J. Gallagher & Co. US3635761097 212,20
209,30
212,20
-1,37%
-2,90
16:26:45
Assurant IncShs US04621X1081 246,80
248,60
249,80
0,73%
1,80
18:12:59
AT&T Inc. (AT & T Inc.) US00206R1023 23,05
22,24
22,26
-3,54%
-0,82
18:12:22
Atmos Energy Corp. US0495601058 141,00
141,25
141,80
0,18%
0,25
18:11:12
Autodesk Inc. US0527691069 195,64
189,40
190,10
-3,19%
-6,24
18:12:56
Automatic Data Processing Inc. US0530151036 236,90
237,65
238,15
0,32%
0,75
18:12:34
AutoZone Inc. US0533321024 2 494,00
2 500,00
2 502,00
0,24%
6,00
18:11:35
Avery Dennison Corp. US0536111091 150,00
150,00
150,70
0,00%
0,00
18:12:46
Baker Hughes Inc. US05722G1004 48,46
49,29
49,41
1,72%
0,84
18:13:03
Ball Corp. US0584981064 53,36
53,14
53,26
-0,41%
-0,22
18:12:58
Bank of America Corp. US0605051046 49,96
50,25
50,84
0,59%
0,30
15:48:22
Bank of New York Mellon US0640581007 135,00
133,00
134,00
-1,48%
-2,00
18:12:52
Bath & Body Works US0708301041 14,60
14,73
14,79
0,86%
0,13
18:13:01
Baxter International Inc. US0718131099 20,45
20,50
20,37
0,24%
0,05
11:55:44
Becton, Dickinson & Co. (BD) US0758871091 157,90
159,95
160,20
1,30%
2,05
18:12:48
Berkshire Hathaway Inc. B US0846707026 452,50
445,15
445,40
-1,62%
-7,35
18:10:32
Best Buy Co. Inc. US0865161014 80,00
82,16
83,18
2,70%
2,16
15:32:48
Biogen Inc US09062X1037 185,24
189,98
189,98
2,56%
4,74
12:22:41
Bio-Techne Corp US09073M1045 62,90
62,90
63,24
0,00%
0,00
18:10:28
BlackRock Inc Registered Shs US09290D1019 895,60
912,20
919,80
1,85%
16,60
14:59:47
Blackstone US09260D1072 107,55
108,80
109,30
1,16%
1,25
16:06:49
Block (ex Square) US8522341036 67,40
67,10
67,25
-0,45%
-0,30
18:13:02
Boeing Co. US0970231058 176,26
173,00
173,58
-1,85%
-3,26
17:47:36
Booking Holdings US09857L1089 148,95
147,30
148,35
-1,11%
-1,65
16:59:08
Boston Properties Inc. US1011211018 55,30
55,64
55,82
0,61%
0,34
18:12:22
Boston Scientific Corp. US1011371077 38,24
37,45
37,61
-2,08%
-0,80
16:47:29
Bristol-Myers Squibb Co. US1101221083 55,75
55,11
55,31
-1,15%
-0,64
18:13:04
Broadcom US11135F1012 296,55
305,20
303,80
2,92%
8,65
17:14:20
Broadridge Financial Solutions IncShs US11133T1034 145,50
144,30
144,40
-0,82%
-1,20
10:27:31
Brown-Forman Corp. (B) US1156372096 23,07
22,82
22,90
-1,08%
-0,25
18:12:43
C.H. Robinson Worldwide Inc. US12541W2098 133,60
133,60
134,10
0,00%
0,00
18:12:21
Cadence Design Systems Inc. US1273871087 243,40
246,70
244,90
1,36%
3,30
15:34:37
Capital One Financial Corp. US14040H1059 176,35
176,75
178,15
0,23%
0,40
16:49:34
Cardinal Health Inc. US14149Y1082 202,40
198,40
199,00
-1,98%
-4,00
18:13:01
CarMax Inc. US1431301027 51,14
50,86
51,26
-0,55%
-0,28
18:12:54
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 48,08
47,29
47,48
-1,64%
-0,79
18:13:00
Carvana Co Registered Shs -A- US1468691027 57,05
58,22
58,53
2,05%
1,17
16:07:06
Casey's General Stores Inc US1475281036 511,80
521,00
523,60
1,80%
9,20
17:54:42
Caterpillar Inc. US1491231015 683,00
696,00
696,60
1,90%
13,00
17:47:12
CBOE Holdings Inc US12503M1080 238,00
231,40
232,00
-2,77%
-6,60
18:12:25
CBRE Group Inc. (A) US12504L1098 120,65
121,95
122,35
1,08%
1,30
18:12:19
CDW Corp (New) US12514G1085 134,20
130,25
130,70
-2,94%
-3,95
18:10:28
Cencora US03073E1055 277,30
271,90
272,90
-1,95%
-5,40
18:12:47
Centene Corp. US15135B1017 59,20
58,32
58,52
-1,49%
-0,88
18:12:49
CenterPoint Energy Inc. US15189T1079 33,31
33,41
33,48
0,30%
0,10
18:12:57
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 116,00
116,35
116,65
0,30%
0,35
18:11:26
Charles River Laboratories International Inc. US1598641074 238,00
246,70
248,20
3,66%
8,70
18:11:25
Charles Schwab US8085131055 92,82
91,02
91,26
-1,94%
-1,80
18:12:46
Charter Inc (A) (Charter Communications) US16119P1084 122,62
117,38
118,32
-4,27%
-5,24
15:44:55
Chevron Corp. US1667641005 183,74
183,16
183,08
-0,32%
-0,58
16:17:58
Chipotle Mexican Grill Inc. US1696561059 29,90
29,50
29,40
-1,34%
-0,40
16:31:56
Chubb Ltd CH0044328745 298,30
296,40
297,00
-0,64%
-1,90
18:10:57
Church & Dwight Co. Inc. US1713401024 82,78
83,32
83,42
0,65%
0,54
18:12:59
Cincinnati Financial Corp. US1720621010 148,65
148,30
149,05
-0,24%
-0,35
18:12:43
Cintas Corp. US1729081059 173,64
171,96
172,34
-0,97%
-1,68
18:12:28
Cisco Inc. US17275R1023 94,85
94,62
96,58
-0,24%
-0,23
12:16:45
Citigroup Inc. US1729674242 117,56
116,02
116,26
-1,31%
-1,54
18:13:02
Citizens Financial Group Inc US1746101054 57,52
58,86
59,00
2,33%
1,34
18:12:37
Clorox US1890541097 74,18
73,36
73,40
-1,11%
-0,82
16:49:48
CME Group Inc (A) US12572Q1058 235,55
235,15
237,40
-0,17%
-0,40
16:07:29
CMS Energy Corp. US1258961002 57,38
57,62
57,74
0,42%
0,24
18:12:44
Coca-Cola Co. US1912161007 76,82
76,22
76,73
-0,78%
-0,60
16:47:45
Cognizant Corp. US1924461023 53,79
54,09
53,69
0,56%
0,30
12:24:48
Coherent Corp. US19247G1076 250,70
256,70
257,20
2,39%
6,00
17:49:47
Coinbase US19260Q1076 143,46
147,88
147,96
3,08%
4,42
18:05:24
Colgate-Palmolive Co. US1941621039 75,84
75,80
75,88
-0,05%
-0,04
18:12:53
Comcast Corp. (Class A) US20030N1019 20,65
20,60
20,28
-0,27%
-0,06
15:35:21
Comfort Systems USA IncShs US1999081045 1 394,00
1 420,00
1 388,00
1,87%
26,00
12:47:11
ConAgra Foods Inc. US2058871029 13,21
13,16
13,24
-0,38%
-0,05
18:12:54
ConocoPhillips US20825C1045 116,48
116,40
114,94
-0,07%
-0,08
10:15:22
Consolidated Edison Inc. US2091151041 91,56
92,52
92,92
1,05%
0,96
18:12:54
Constellation Brands Inc (A) US21036P1084 107,50
106,50
107,00
-0,93%
-1,00
17:03:05
Copart Inc. US2172041061 26,30
26,03
25,93
-1,01%
-0,27
16:12:06
Corning Inc. US2193501051 125,00
128,82
129,48
3,06%
3,82
17:13:12
Corteva Inc Registered Shs When Issued US22052L1044 71,28
71,72
72,04
0,62%
0,44
07:31:00
CoStar Group Inc. US22160N1090 26,74
26,52
25,97
-0,82%
-0,22
15:32:31
Costco Wholesale Corp. US22160K1051 778,70
776,20
776,70
-0,32%
-2,50
17:21:36
CRH plc IE0001827041 74,00
76,42
75,00
3,27%
2,42
10:20:12
Crown Castle Corp US22822V1017 63,50
64,00
64,50
0,79%
0,50
17:12:45
CSX Corp. US1264081035 41,47
41,71
41,79
0,59%
0,25
18:13:03
Cummins Inc. US2310211063 459,60
457,80
458,80
-0,39%
-1,80
18:12:55
CVS Health Corp US1266501006 79,90
80,82
79,62
1,15%
0,92
10:17:43
D.R. Horton Inc. US23331A1097 120,10
122,65
123,15
2,12%
2,55
18:12:59
Danaher Corp. US2358511028 181,85
182,45
184,55
0,33%
0,60
14:25:28
Darden Restaurants Inc. US2371941053 181,15
180,40
180,90
-0,41%
-0,75
18:12:25
Datadog Inc Registered Shs -A- US23804L1035 204,50
202,50
207,50
-0,98%
-2,00
10:26:12
DaVita Inc Registered Shs US23918K1088 168,60
166,10
166,95
-1,48%
-2,50
18:12:36
Deckers Outdoor Corp. US2435371073 68,62
68,82
69,00
0,29%
0,20
18:12:30
Deere & Co. (John Deere) US2441991054 583,40
592,40
592,80
1,54%
9,00
18:12:09
Dell Technologies US24703L2025 492,05
508,80
509,30
3,40%
16,75
17:51:13
Delta Air Lines Inc. US2473617023 67,71
69,13
69,31
2,10%
1,42
18:13:01
DENTSPLY SIRONA Inc US24906P1093 8,71
8,51
8,54
-2,30%
-0,20
18:11:49
Devon Energy Corp. US25179M1036 42,60
42,05
42,11
-1,29%
-0,55
18:12:38
DexCom Inc. US2521311074 76,60
76,20
76,60
-0,52%
-0,40
18:12:51
Diamondback Energy Inc US25278X1090 169,36
169,56
169,72
0,12%
0,20
18:13:00
Digital Realty Trust Inc. US2538681030 158,75
159,70
160,15
0,60%
0,95
18:10:43
Dollar General Corporation US2566771059 106,75
107,95
108,25
1,12%
1,20
18:12:54
Dollar Tree Inc US2567461080 97,95
98,82
98,99
0,89%
0,87
18:12:24
Dominion Energy Inc. US25746U1097 55,34
55,84
55,94
0,90%
0,50
18:12:45
Domino's Pizza Inc. US25754A2015 265,00
261,00
262,00
-1,51%
-4,00
18:12:57
DoorDash US25809K1051 169,76
169,38
170,12
-0,22%
-0,38
18:12:59
Dover Corp. US2600031080 164,00
164,50
165,05
0,30%
0,50
18:12:16
Dow Inc US2605571031 26,02
25,75
25,86
-1,04%
-0,27
18:12:48
DTE Energy Co. US2333311072 113,80
113,40
113,75
-0,35%
-0,40
18:11:59
Duke Energy Corp US26441C2044 102,40
102,75
102,95
0,34%
0,35
18:13:02
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 10,07
10,01
10,05
-0,60%
-0,06
18:10:14
Eastman Chemical Company US2774321002 56,64
57,72
57,96
1,91%
1,08
18:10:39
Eaton Corporation Public Limited Company IE00B8KQN827 342,20
354,70
358,70
3,65%
12,50
12:38:47
eBay Inc. US2786421030 95,04
95,92
97,97
0,93%
0,88
16:09:39
EchoStar Corp (A) US2787681061 81,53
82,42
82,74
1,09%
0,89
16:09:47
Ecolab Inc. US2788651006 240,10
239,00
239,50
-0,46%
-1,10
16:30:53
Edison International US2810201077 47,75
48,26
48,41
1,07%
0,51
18:12:39
Edwards Lifesciences Corp. US28176E1082 77,64
77,20
77,44
-0,57%
-0,44
18:12:55
Elevance Health Inc Registered Shs US0367521038 358,60
361,50
363,00
0,81%
2,90
18:12:20
Eli Lilly US5324571083 988,50
998,00
1 000,20
0,96%
9,50
16:36:27
EMCOR Group Inc. US29084Q1004 645,80
652,40
640,20
1,02%
6,60
13:16:08
Emerson Electric Co. US2910111044 127,10
128,50
128,90
1,10%
1,40
18:13:04
Entergy Corp. US29364G1031 89,08
89,50
89,86
0,47%
0,42
18:12:56
EOG Resources Inc. US26875P1012 126,25
125,15
126,10
-0,87%
-1,10
11:55:54
Equifax Inc. US2944291051 142,85
140,60
141,15
-1,58%
-2,25
18:12:08
Equinix Inc US29444U7000 880,80
891,20
894,40
1,18%
10,40
18:12:05
Equity Residential US29476L1070 54,78
55,20
55,48
0,77%
0,42
18:12:57
Erie Indemnity Co. US29530P1021 212,00
210,00
212,00
-0,94%
-2,00
18:12:33
Essex Property Trust US2971781057 236,20
237,80
238,40
0,68%
1,60
18:10:29
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 82,94
82,04
82,24
-1,09%
-0,90
18:12:47
Everest Reinsurance Group Ltd. BMG3223R1088 329,00
329,40
330,80
0,12%
0,40
18:12:35
Evergy Inc Registered Shs US30034W1062 70,00
70,00
70,50
0,00%
0,00
18:11:00
Eversource Energy US30040W1080 59,00
59,50
60,00
0,85%
0,50
18:11:46
Exelon Corp. US30161N1019 36,80
37,01
37,15
0,57%
0,21
18:12:44
Expand Energy US1651677353 77,06
76,84
77,06
-0,29%
-0,22
18:13:02
Expedia Inc. US30212P3038 250,05
245,25
246,00
-1,92%
-4,80
18:11:35
Expeditors International of Washington Inc. US3021301094 164,75
164,70
165,35
-0,03%
-0,05
18:12:15
Extra Space Storage Inc. US30225T1025 118,90
120,35
121,05
1,22%
1,45
18:12:27
F5 Networks Inc. US3156161024 369,20
377,00
380,20
2,11%
7,80
15:45:05
Fastenal Co. US3119001044 42,43
42,43
42,50
0,00%
0,00
18:12:39
FedEx Corp. US31428X1063 263,70
266,30
266,80
0,99%
2,60
18:12:21
Ferguson Enterprises Inc Registered Shs US31488V1070 185,70
189,75
187,95
2,18%
4,05
10:02:24
Fidelity National Information Services IncShs US31620M1062 32,03
31,86
31,92
-0,53%
-0,17
18:12:17
Fifth Third Bancorp US3167731005 45,64
46,12
46,28
1,04%
0,48
18:13:01
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,32
39,57
39,80
0,64%
0,25
18:13:03
Fiserv Inc. US3377381088 43,60
43,15
42,95
-1,03%
-0,45
16:10:50
Flex Ltd Registered Shs SG9999000020 92,20
97,25
95,51
5,48%
5,05
11:29:17
Ford Motor Co. US3453708600 11,65
11,72
11,98
0,60%
0,07
12:05:08
Fortinet Inc US34959E1091 148,86
152,88
151,64
2,70%
4,02
17:07:07
Fortive Corp When Issued US34959J1088 48,02
48,04
48,19
0,04%
0,02
18:12:05
Fortune Brands Home & Security Inc. US34964C1062 34,20
34,60
34,80
1,17%
0,40
18:10:19
Fox Corp (ex 21st Century Fox) US35137L1052 57,54
56,89
57,10
-1,13%
-0,65
18:12:55
Fox Corp B US35137L2043 51,50
51,00
51,50
-0,97%
-0,50
18:13:05
Franklin Resources Inc. US3546131018 28,23
28,83
28,91
2,13%
0,60
18:12:01
Freeport-McMoRan Inc US35671D8570 60,35
61,98
62,13
2,70%
1,63
16:50:37
Gap Inc. US3647601083 17,56
18,06
18,12
2,85%
0,50
18:12:43
Garmin Ltd. CH0114405324 241,10
244,30
243,70
1,33%
3,20
15:15:50
Gartner Inc. US3666511072 166,35
167,25
165,05
0,54%
0,90
15:41:07
GE Aerospace (ex General Electric) US3696043013 268,25
276,95
277,00
3,24%
8,70
13:03:15
GE HealthCare Technologies US36266G1076 55,50
55,55
55,74
0,09%
0,05
18:12:28
Generac Holdings Inc US3687361044 152,50
182,70
184,50
19,80%
30,20
17:47:17
General Dynamics Corp. US3695501086 313,40
308,10
308,80
-1,69%
-5,30
18:11:54
General Mills Inc. US3703341046 32,12
32,08
31,97
-0,12%
-0,04
15:53:58
General Motors US37045V1008 73,31
76,42
76,19
4,24%
3,11
16:40:53
Genuine Parts Co. US3724601055 113,60
114,60
115,05
0,88%
1,00
18:12:41
Gilead Sciences Inc. US3755581036 128,38
127,62
130,46
-0,59%
-0,76
09:33:32
Global Payments Inc. US37940X1028 73,80
75,20
75,60
1,90%
1,40
18:12:49
Globe Life Inc US37959E1029 150,20
150,40
151,70
0,13%
0,20
18:12:20
Goldman Sachs US38141G1040 817,20
828,40
830,20
1,37%
11,20
10:18:23
Grainger Inc., W.W. US3848021040 1 095,00
1 093,00
1 097,00
-0,18%
-2,00
18:13:06
Halliburton Co. US4062161017 30,00
29,99
29,61
-0,03%
-0,01
13:06:17
Hartford Financial Services Group Inc. US4165151048 117,50
116,45
117,05
-0,89%
-1,05
18:13:00
Hasbro Inc. US4180561072 78,14
78,14
78,38
0,00%
0,00
18:12:25
HCA Holdings Inc. US40412C1018 374,70
376,10
377,30
0,37%
1,40
18:13:03
Healthpeak Properties Inc Registered Shs US42250P1030 17,63
17,96
18,06
1,90%
0,34
18:12:13
Henry Schein Inc. US8064071025 75,50
74,50
75,00
-1,32%
-1,00
18:10:34
Hershey Co US4278661081 149,10
148,90
147,75
-0,13%
-0,20
15:46:17
Hewlett Packard Enterprise Co. US42824C1099 49,61
53,28
53,48
7,40%
3,67
17:33:02
Hilton Worldwide Holdings Inc US43300A2033 262,00
265,90
266,70
1,49%
3,90
18:12:58
Home Depot US4370761029 263,85
266,70
265,10
1,08%
2,85
13:33:53
Honeywell Aerospace US43849R1059 142,92
144,58
145,00
1,16%
1,66
18:12:38
Honeywell Technologies US4385162056 180,32
183,44
179,70
1,73%
3,12
14:35:05
Hormel Foods Corp. US4404521001 18,07
18,08
18,13
0,03%
0,01
18:11:07
Host Hotels & Resorts Inc. US44107P1049 18,90
19,15
19,23
1,30%
0,25
18:12:13
Howmet Aerospace US4432011082 197,50
201,00
196,35
1,77%
3,50
12:48:00
HP Inc (ex Hewlett-Packard) US40434L1052 28,80
29,09
29,17
1,01%
0,29
18:12:54
Humana Inc. US4448591028 334,00
332,00
338,00
-0,60%
-2,00
17:44:14
Huntington Bancshares Inc. US4461501045 13,74
13,80
13,86
0,47%
0,06
18:12:55
Huntington Ingalls Industries Inc. US4464131063 242,10
240,10
241,10
-0,83%
-2,00
18:11:09
IBM Corp. (International Business Machines) US4592001014 208,85
208,80
207,90
-0,02%
-0,05
16:10:33
IDEX Corp. US45167R1041 192,80
193,60
193,90
0,41%
0,80
18:12:53
IDEXX Laboratories US45168D1046 450,30
440,70
444,40
-2,13%
-9,60
15:42:28
Illinois Tool Works Inc. US4523081093 232,70
232,70
233,20
0,00%
0,00
18:11:44
Illumina Inc. US4523271090 197,98
213,95
213,85
8,07%
15,97
17:34:53
Incyte Corp. US45337C1027 106,15
110,15
110,50
3,77%
4,00
18:12:36
Ingersoll Rand Inc Registered Shs US45687V1061 62,14
63,20
63,38
1,71%
1,06
18:12:21
Intel Corp. US4581401001 88,33
96,68
96,79
9,45%
8,35
18:07:57
Interactive Brokers Group Inc US45841N1072 75,59
76,61
77,27
1,35%
1,02
16:42:44
IntercontinentalExchange Group Inc US45866F1049 132,30
133,80
134,20
1,13%
1,50
18:11:50
International Flavors & Fragrances Inc. US4595061015 73,40
74,24
74,44
1,14%
0,84
18:12:38
International Paper Co. US4601461035 29,60
30,20
30,40
2,03%
0,60
18:12:04
Intuit Inc. US4612021034 279,75
274,65
277,30
-1,82%
-5,10
15:38:38
Intuitive Surgical Inc US46120E6023 334,80
331,95
332,95
-0,85%
-2,85
15:40:12
Invesco Ltd BMG491BT1088 26,07
26,66
26,67
2,26%
0,59
15:34:23
Invitation Homes Inc Registered Shs US46187W1071 23,60
23,80
24,00
0,85%
0,20
18:10:53
IPG Photonics CorpShs US44980X1090 66,92
67,44
67,88
0,78%
0,52
18:11:46
IQVIA Holdings Inc Registered Shs US46266C1053 234,00
236,10
236,80
0,90%
2,10
18:11:23
Iron Mountain Inc US46284V1017 97,54
99,30
98,98
1,80%
1,76
18:10:59
J. M. Smucker Co. US8326964058 107,55
107,45
107,75
-0,09%
-0,10
18:11:54
J.B. Hunt Transportation Services Inc. US4456581077 208,70
207,80
208,30
-0,43%
-0,90
18:11:25
Jack Henry & Associates Inc. (JHA) US4262811015 138,40
136,95
137,45
-1,05%
-1,45
18:10:51
Johnson & Johnson US4781601046 233,30
233,10
234,50
-0,09%
-0,20
10:50:42
Johnson Controls International PLC IE00BY7QL619 120,55
123,05
123,45
2,07%
2,50
18:12:38
JPMorgan Chase & Co. US46625H1005 304,75
300,85
304,90
-1,28%
-3,90
16:10:42
KeyCorp US4932671088 17,94
18,27
18,34
1,84%
0,33
18:12:55
Keysight Technologies Inc US49338L1035 279,80
292,70
293,40
4,61%
12,90
18:12:59
Kimberly-Clark Corp. US4943681035 85,61
85,00
85,28
-0,71%
-0,61
18:12:59
Kimco Realty Corp. US49446R1095 19,60
19,60
19,70
0,00%
0,00
18:12:57
Kinder Morgan Inc (P) US49456B1017 26,70
27,03
27,13
1,24%
0,33
18:12:55
KLA US4824801009 148,08
146,30
146,32
-1,20%
-1,78
17:21:24
Kraft Heinz Company US5007541064 21,64
21,61
21,59
-0,14%
-0,03
12:08:42
Kroger US5010441013 53,16
52,90
53,00
-0,49%
-0,26
18:12:18
L3Harris Technologies US5024311095 216,20
215,80
216,50
-0,19%
-0,40
18:12:48
Lam Research Corp. US5128073062 235,45
235,00
233,75
-0,19%
-0,45
16:00:48
Las Vegas Sands Corp. US5178341070 35,58
35,99
36,18
1,15%
0,41
18:13:01
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 112,50
114,10
114,45
1,42%
1,60
18:12:20
Lennar Corp. US5260571048 68,36
67,96
68,52
-0,59%
-0,40
15:02:23
Linde plc IE000S9YS762 403,00
402,40
399,60
-0,15%
-0,60
12:35:55
Live Nation Entertainment IncShs US5380341090 149,00
147,35
147,85
-1,11%
-1,65
18:12:51
Lockheed Martin Corp. US5398301094 470,70
466,30
459,90
-0,93%
-4,40
16:17:06
Loews Corp. US5404241086 94,62
94,34
94,86
-0,30%
-0,28
18:12:44
Lowe's Companies Inc. US5486611073 168,95
169,40
169,70
0,27%
0,45
18:12:42
Lumen Technologies Inc Registered Shs US5502411037 5,81
5,80
5,82
-0,17%
-0,01
18:10:42
Lumentum Holdings Inc US55024U1097 802,10
791,20
803,10
-1,36%
-10,90
16:07:08
Lyondellbasell Industries N.V. NL0009434992 55,98
55,72
55,96
-0,46%
-0,26
18:12:01
M&T Bank Corp. US55261F1049 196,75
197,50
198,45
0,38%
0,75
18:12:55
Marathon Petroleum Corporation US56585A1025 364,90
354,70
366,70
-2,80%
-10,20
14:32:42
Marriott Inc. US5719032022 291,90
291,40
292,20
-0,17%
-0,50
18:12:31
Marsh & McLennan Cos. Inc. US5717481023 153,90
151,75
152,25
-1,40%
-2,15
18:12:55
Martin Marietta Materials Inc. US5732841060 432,40
429,40
430,00
-0,69%
-3,00
18:12:55
Marvell Technology US5738741041 200,85
210,45
211,80
4,78%
9,60
17:54:46
Masco Corp. US5745991068 59,00
59,50
60,00
0,85%
0,50
18:11:15
MasterCard Inc. US57636Q1040 493,70
491,00
494,40
-0,55%
-2,70
16:10:49
McCormick & Co. Inc. US5797802064 43,92
43,58
43,68
-0,77%
-0,34
18:12:59
McDonald's Corp. US5801351017 217,00
217,20
217,20
0,09%
0,20
18:11:41
McKesson Corp. US58155Q1031 769,80
764,20
767,00
-0,73%
-5,60
18:11:57
Medtronic PLC IE00BTN1Y115 81,58
81,10
80,80
-0,59%
-0,48
14:37:22
Merck Co. US58933Y1055 125,48
126,52
128,10
0,83%
1,04
14:39:26
Meta Platforms (ex Facebook) US30303M1027 587,40
590,40
591,40
0,51%
3,00
18:06:07
MetLife Inc. US59156R1086 84,56
85,10
85,40
0,64%
0,54
18:12:55
Mettler-Toledo International Inc. US5926881054 1 150,00
1 235,00
1 238,00
7,39%
85,00
18:12:57
MGM Resorts International US5529531015 33,41
33,90
33,98
1,47%
0,49
18:13:01
Microchip Technology Inc. US5950171042 60,52
61,36
61,49
1,39%
0,84
18:13:03
Micron Technology Inc. US5951121038 810,00
852,60
851,10
5,26%
42,60
17:43:59
Microsoft Corp. US5949181045 427,35
431,95
432,35
1,08%
4,60
17:23:34
Mid-America Apartment Communities IncShs US59522J1034 106,80
106,00
106,35
-0,75%
-0,80
18:12:22
Moderna Inc US60770K1079 126,84
136,50
138,80
7,62%
9,66
17:23:11
Molson Coors Brewing Company (MCBC) US60871R2094 33,88
34,16
34,28
0,83%
0,28
18:12:59
Mondelez US6092071058 54,29
53,73
53,89
-1,03%
-0,56
18:12:49
Monolithic Power Systems Inc. US6098391054 1 012,00
1 026,00
1 007,50
1,38%
14,00
15:32:45
Monster Beverage Corp US61174X1090 38,80
38,93
38,78
0,32%
0,13
10:06:24
Moody's Corp. US6153691059 407,00
405,00
406,00
-0,49%
-2,00
18:11:18
Morgan Stanley US6174464486 180,40
179,10
177,50
-0,72%
-1,30
15:04:46
Motorola Solutions Inc. US6200763075 400,90
400,90
402,10
0,00%
0,00
18:12:47
MSCI US55354G1004 473,50
472,60
480,20
-0,19%
-0,90
14:01:02
Nasdaq Inc US6311031081 77,20
78,40
79,40
1,55%
1,20
16:46:41
NetApp Inc. US64110D1046 168,02
172,12
173,34
2,44%
4,10
16:22:57
Netflix Inc. US64110L1061 66,50
65,95
66,00
-0,83%
-0,55
17:46:16
Newmont Corporation US6516391066 107,12
109,22
109,04
1,96%
2,10
14:35:58
News Corp (B) US65249B2088 29,00
29,20
29,40
0,69%
0,20
18:11:26
News Corp LLC US65249B1098 26,20
26,40
26,60
0,76%
0,20
18:11:57
NextEra Energy Inc US65339F1012 69,94
70,16
70,67
0,31%
0,22
14:03:13
Nike Inc. US6541061031 31,19
31,29
31,21
0,32%
0,10
17:03:51
Nisource Inc. US65473P1057 35,62
35,47
35,66
-0,42%
-0,15
18:12:54
Norfolk Southern Corp. US6558441084 276,00
276,50
277,20
0,18%
0,50
18:12:44
Northern Trust Corp. US6658591044 153,75
154,20
155,00
0,29%
0,45
18:12:55
Northrop Grumman Corp. US6668071029 460,10
457,00
454,50
-0,67%
-3,10
16:08:09
NortonLifeLock US6687711084 26,84
26,69
26,77
-0,56%
-0,15
18:13:00
Norwegian Cruise Line Ltd BMG667211046 12,63
12,57
12,62
-0,41%
-0,05
18:13:04
NOV Inc Registered Shs US62955J1034 17,90
17,80
17,90
-0,56%
-0,10
18:10:47
NRG Energy Inc. US6293775085 93,40
93,42
93,82
0,02%
0,02
18:12:57
Nucor Corp. US6703461052 226,90
231,90
232,70
2,20%
5,00
18:10:26
NVIDIA Corp. US67066G1040 187,06
190,68
190,66
1,94%
3,62
18:03:54
NVR Inc. US62944T1051 5 385,00
5 425,00
5 455,00
0,74%
40,00
18:10:13
NXP Semiconductors N.V. NL0009538784 197,70
194,72
195,22
-1,51%
-2,98
18:12:43
O Reilly Automotive Inc US67103H1077 72,90
73,95
74,16
1,44%
1,05
18:13:03
Occidental Petroleum Corp. US6745991058 52,06
51,75
51,30
-0,60%
-0,31
11:46:43
Old Dominion Freight Line Inc. US6795801009 151,78
152,36
152,84
0,38%
0,58
18:12:57
Omnicom Group Inc. US6819191064 69,14
68,94
69,18
-0,29%
-0,20
18:12:47
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 125,12
131,08
131,88
4,76%
5,96
17:01:42
Organon & Company US68622V1061 11,78
11,90
11,93
1,02%
0,12
18:13:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,22
60,52
60,12
0,50%
0,30
09:26:02
Paccar Inc. US6937181088 104,76
103,32
103,42
-1,37%
-1,44
18:12:28
Packaging Corp. of America US6951561090 201,50
203,90
205,10
1,19%
2,40
18:12:46
Palantir US69608A1088 151,90
154,24
154,28
1,54%
2,34
18:08:06
Palo Alto Networks Inc US6974351057 327,60
326,35
327,85
-0,38%
-1,25
18:07:27
Parker Hannifin Corp. US7010941042 807,40
802,80
805,20
-0,57%
-4,60
18:12:32
Paychex Inc. US7043261079 100,98
101,22
101,36
0,24%
0,24
18:12:21
PayPal Inc US70450Y1038 45,76
46,40
46,52
1,40%
0,64
17:19:45
Pentair PLC IE00BLS09M33 49,05
48,34
48,51
-1,45%
-0,71
18:12:48
PepsiCo Inc. US7134481081 117,06
115,82
116,38
-1,06%
-1,24
17:06:06
PerkinElmer Inc. US7140461093 127,45
129,85
130,35
1,88%
2,40
18:12:11
Perrigo Company PLC IE00BGH1M568 11,79
11,72
11,76
-0,55%
-0,07
18:12:53
Pfizer Inc. US7170811035 23,96
24,03
24,17
0,27%
0,07
16:04:45
Philip Morris Inc. US7181721090 168,00
165,10
165,30
-1,73%
-2,90
18:13:04
Phillips 66 US7185461040 230,90
229,50
236,10
-0,61%
-1,40
12:01:53
Pinnacle West Capital Corp. US7234841010 82,62
82,86
83,54
0,29%
0,24
18:12:49
PNC Financial Services Group Inc. US6934751057 200,00
202,00
204,00
1,00%
2,00
18:12:42
PPG Industries Inc. US6935061076 91,30
91,98
92,56
0,74%
0,68
18:12:57
PPL Corp. US69351T1060 29,00
29,15
29,25
0,52%
0,15
18:13:04
Principal Financial Group Inc. US74251V1026 101,00
102,00
103,00
0,99%
1,00
18:12:36
Procter & Gamble Co. US7427181091 128,08
128,42
127,94
0,27%
0,34
14:28:41
Progressive Corp. US7433151039 188,90
186,95
188,40
-1,03%
-1,95
16:12:12
Prologis Inc. US74340W1036 116,45
117,40
117,80
0,82%
0,95
18:12:20
Prudential Financial Inc. US7443201022 101,90
103,15
103,55
1,23%
1,25
18:12:56
PTC Inc US69370C1009 114,00
116,00
117,00
1,75%
2,00
18:10:56
Public Service Enterprise Group Inc. US7445731067 60,84
61,50
61,84
1,08%
0,66
18:13:00
Public Storage US74460D1090 256,50
259,30
260,10
1,09%
2,80
18:12:00
PulteGroup Inc US7458671010 102,35
103,65
103,85
1,27%
1,30
18:13:01
Qorvo Inc US74736K1016 99,22
103,22
103,70
4,03%
4,00
18:13:04
QUALCOMM Inc. US7475251036 160,00
164,12
165,18
2,58%
4,12
17:24:05
Quanta Services Inc. US74762E1029 543,40
533,80
539,00
-1,77%
-9,60
16:10:07
Quest Diagnostics Inc. US74834L1008 215,10
216,00
216,30
0,42%
0,90
18:12:45
Ralph Lauren Corp (A) US7512121010 294,60
294,90
296,40
0,10%
0,30
18:12:45
Raymond James Financial Inc. US7547301090 143,30
142,15
142,70
-0,80%
-1,15
18:13:02
Raytheon Technologies Corp US75513E1010 169,45
167,50
167,75
-1,15%
-1,95
18:00:34
Realty Income Corp. US7561091049 50,00
49,76
49,70
-0,48%
-0,24
17:39:44
Reddit US75734B1008 139,00
132,00
132,00
-5,04%
-7,00
17:11:15
Regency Centers Corp. US7588491032 63,50
63,50
64,00
0,00%
0,00
18:12:36
Regeneron Pharmaceuticals Inc. US75886F1075 672,90
679,70
681,10
1,01%
6,80
18:12:51
Regions Financial Corp. US7591EP1005 24,73
24,97
25,03
0,97%
0,24
18:12:31
Republic Services Inc. US7607591002 195,25
190,05
190,40
-2,66%
-5,20
18:12:58
ResMed Inc. US7611521078 198,35
197,40
197,90
-0,48%
-0,95
18:11:25
Robert Half US7703231032 32,22
32,23
32,42
0,03%
0,01
18:13:03
Robinhood US7707001027 89,83
93,39
93,89
3,96%
3,56
17:48:45
Rockwell Automation Inc. US7739031091 361,20
362,40
363,50
0,33%
1,20
18:12:43
Rollins IncShs US7757111049 29,85
28,99
28,92
-2,88%
-0,86
18:09:24
Roper Technolgies Inc. US7766961061 328,70
326,20
326,70
-0,76%
-2,50
18:12:04
Ross Stores Inc. US7782961038 195,70
199,96
200,35
2,18%
4,26
18:13:02
Royal Caribbean Cruises Ltd. LR0008862868 221,70
219,60
220,00
-0,95%
-2,10
18:12:28
S&P Global Inc US78409V1044 356,20
356,90
355,10
0,20%
0,70
15:18:57
Salesforce US79466L3024 217,75
211,85
212,80
-2,71%
-5,90
17:13:03
Sandisk Corp US80004C2008 1 330,00
1 390,00
1 390,00
4,51%
60,00
17:23:36
SBA Communications REIT (A) US78410G1040 156,00
158,00
159,00
1,28%
2,00
18:11:44
Schlumberger N.V. (Ltd.) AN8068571086 45,40
45,46
45,49
0,13%
0,06
18:12:37
Seagate Technology IE00BKVD2N49 686,00
688,00
698,00
0,29%
2,00
16:12:18
Sempra US8168511090 71,28
70,98
71,26
-0,42%
-0,30
18:12:44
ServiceNow Inc US81762P1021 122,20
120,75
121,10
-1,19%
-1,45
16:02:07
Sherwin-Williams Co. US8243481061 279,80
280,40
280,70
0,21%
0,60
18:13:02
Simon Property Group Inc. US8288061091 176,65
178,55
179,35
1,08%
1,90
18:12:48
Skyworks Solutions Inc. US83088M1027 74,53
75,02
78,96
0,66%
0,49
10:17:42
Snap-On Inc. US8330341012 325,00
324,60
326,20
-0,12%
-0,40
18:12:58
Southern Co. US8425871071 75,00
75,14
75,18
0,19%
0,14
18:13:00
Southwest Airlines Co. US8447411088 33,51
35,37
35,50
5,55%
1,86
18:13:01
Stanley Black & Decker Inc US8545021011 77,44
78,32
78,50
1,14%
0,88
18:12:57
Starbucks Corp. US8552441094 83,85
83,97
84,68
0,14%
0,12
16:00:52
State Street Corp. US8574771031 159,20
160,15
160,70
0,60%
0,95
18:12:50
STERIS PLC Registered Shs IE00BFY8C754 182,70
181,00
182,20
-0,93%
-1,70
18:12:51
Stryker Corp. US8636671013 248,30
243,90
244,10
-1,77%
-4,40
17:52:03
Super Micro Computer Inc US86800U3023 32,08
35,06
35,00
9,29%
2,98
17:52:45
Synchrony Financial US87165B1035 64,48
65,30
65,56
1,27%
0,82
18:12:59
Synopsys Inc. US8716071076 326,50
331,00
333,00
1,38%
4,50
16:12:36
Sysco Corp. US8718291078 68,58
68,92
69,18
0,50%
0,34
18:12:55
T. Rowe Price Group Inc. US74144T1088 89,50
89,45
89,79
-0,06%
-0,05
10:17:19
Take Two US8740541094 188,10
182,20
183,00
-3,14%
-5,90
17:32:37
Tapestry US8760301072 102,70
102,60
104,00
-0,10%
-0,10
16:12:42
Target Corp. US87612E1064 134,20
137,60
137,80
2,53%
3,40
17:58:37
TE Connectivity Ltd. IE000IVNQZ81 176,00
180,00
178,00
2,27%
4,00
15:34:41
Teledyne Technologies Inc. US8793601050 523,50
531,50
526,00
1,53%
8,00
14:17:21
Teradyne Inc. US8807701029 300,85
306,25
313,75
1,79%
5,40
15:37:32
Tesla US88160R1014 312,20
318,75
321,15
2,10%
6,55
17:35:01
Texas Instruments Inc. (TI) US8825081040 224,85
225,95
226,55
0,49%
1,10
18:12:54
Texas Pacific Land Corp Registered Shs US88262P1021 302,80
303,60
303,40
0,26%
0,80
17:40:26
Textron Inc. US8832031012 70,22
70,58
70,88
0,51%
0,36
18:12:10
The Cigna Group Registered Shs US1255231003 244,20
242,10
242,70
-0,86%
-2,10
18:12:16
The Mosaic Co US61945C1036 21,62
21,52
22,28
-0,46%
-0,10
10:33:15
The Trade Desk Inc (A) US88339J1051 12,66
12,55
12,51
-0,87%
-0,11
15:38:45
Thermo Fisher Scientific Inc US8835561023 562,20
568,00
572,40
1,03%
5,80
16:33:02
TJX Cos. Inc. US8725401090 107,00
108,00
109,00
0,93%
1,00
13:11:02
T-Mobile US US8725901040 152,58
148,94
148,94
-2,39%
-3,64
18:12:52
Tractor Supply Co. US8923561067 28,48
28,50
28,69
0,07%
0,02
16:26:35
Trane Technologies PLC IE00BK9ZQ967 369,50
373,20
366,40
1,00%
3,70
07:32:01
TransDigm Group IncShs US8936411003 954,00
940,50
943,50
-1,42%
-13,50
18:13:05
Travelers Inc (Travelers Companies) US89417E1091 329,90
329,60
330,20
-0,09%
-0,30
18:12:38
Trimble Navigation US8962391004 49,86
50,10
50,38
0,48%
0,24
18:12:52
Truist Financial Corporation US89832Q1094 42,20
42,28
42,36
0,20%
0,09
18:13:02
Tyler Technologies Inc. US9022521051 301,00
299,40
296,60
-0,53%
-1,60
15:41:35
Tyson Foods Inc. US9024941034 45,36
45,55
45,63
0,42%
0,19
13:39:18
U.S. Bancorp US9029733048 53,16
52,82
52,68
-0,64%
-0,34
15:09:49
Uber US90353T1007 62,02
61,68
61,77
-0,55%
-0,34
17:12:50
UDR Inc US9026531049 29,90
29,93
30,09
0,10%
0,03
16:02:58
Ulta Beauty Inc Registered Shs US90384S3031 461,80
473,10
473,50
2,45%
11,30
16:47:25
Under Armour Inc When Issued US9043112062 4,23
4,17
4,19
-1,37%
-0,06
18:12:26
Under Armour Inc. US9043111072 4,35
4,25
4,29
-2,41%
-0,11
16:02:16
Union Pacific Corp. US9078181081 247,80
246,70
244,90
-0,44%
-1,10
10:52:52
United Airlines Holdings Inc Registered Shs US9100471096 93,00
93,80
94,20
0,86%
0,80
18:12:24
United Parcel Service Inc. (UPS) US9113121068 86,00
87,80
87,60
2,09%
1,80
16:18:54
United Rentals Inc. US9113631090 885,80
881,40
884,80
-0,50%
-4,40
18:11:17
UnitedHealth Inc. US91324P1021 327,00
329,40
329,40
0,73%
2,40
16:49:17
Universal Health Services Inc. US9139031002 157,00
158,00
159,00
0,64%
1,00
18:11:36
Unum Group US91529Y1064 82,22
83,60
83,98
1,68%
1,38
18:12:46
V.F. Corp. US9182041080 11,06
11,24
11,32
1,63%
0,18
18:12:55
Valero Energy Corp. US91913Y1001 353,70
349,40
356,60
-1,22%
-4,30
16:19:29
Ventas Inc. US92276F1003 76,72
76,34
76,56
-0,50%
-0,38
18:13:03
VeriSign Inc. US92343E1029 260,70
262,60
263,40
0,73%
1,90
18:10:54
Verisk Analytics Inc (A) US92345Y1064 158,00
153,00
154,00
-3,16%
-5,00
18:10:50
Verizon Inc. US92343V1044 43,89
43,00
42,61
-2,03%
-0,89
15:53:57
Vertex Pharmaceuticals Inc. US92532F1003 444,85
449,95
448,00
1,15%
5,10
08:21:09
Vertiv Holdings US92537N1081 210,10
212,15
211,00
0,98%
2,05
17:47:14
Viatris Inc Registered Shs US92556V1061 14,30
15,00
15,05
4,92%
0,70
13:25:09
Visa Inc. US92826C8394 321,60
323,25
323,70
0,51%
1,65
18:06:53
Vulcan Materials Co. US9291601097 216,00
211,40
212,40
-2,13%
-4,60
18:12:56
W. R. Berkley Corp. US0844231029 60,84
61,26
61,42
0,69%
0,42
18:12:36
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 240,60
243,20
243,90
1,08%
2,60
18:12:21
Walmart US9311421039 94,17
92,64
92,71
-1,62%
-1,53
17:00:14
Walt Disney US2546871060 93,16
92,36
92,22
-0,86%
-0,80
17:21:06
Waste Management Inc. US94106L1098 187,60
184,65
184,95
-1,57%
-2,95
17:52:35
Waters Corp. US9418481035 361,40
372,80
374,80
3,15%
11,40
18:12:55
WEC Energy Group Inc US92939U1060 90,00
90,50
91,00
0,56%
0,50
18:11:32
Wells Fargo & Co. US9497461015 76,67
76,06
76,22
-0,80%
-0,61
18:12:59
Welltower Inc US95040Q1040 204,10
207,30
203,20
1,57%
3,20
15:30:04
West Pharmaceutical Services Inc. US9553061055 314,90
319,60
321,40
1,49%
4,70
18:12:13
Western Digital Corp. US9581021055 367,50
367,90
369,30
0,11%
0,40
16:15:20
Western Union Company US9598021098 5,69
5,76
5,74
1,37%
0,08
15:32:39
Weyerhaeuser Co. US9621661043 19,08
19,01
18,97
-0,37%
-0,07
09:58:41
Williams Companies Inc. US9694571004 62,88
62,52
62,72
-0,57%
-0,36
18:12:54
Williams-Sonoma Inc. US9699041011 189,95
192,20
193,10
1,18%
2,25
18:12:48
Willis Towers Watson PLC IE00BDB6Q211 272,40
271,90
273,10
-0,18%
-0,50
18:12:21
Wynn Resorts Ltd. US9831341071 73,23
73,51
74,28
0,38%
0,28
16:15:28
Xcel Energy Inc. US98389B1008 63,00
63,50
64,00
0,79%
0,50
18:11:23
Xylem Inc. US98419M1009 93,74
93,91
94,01
0,18%
0,17
16:00:42
YUM! Brands Inc. US9884981013 120,75
120,70
119,60
-0,04%
-0,05
08:49:54
Zebra Technologies Corp. US9892071054 297,00
297,00
301,00
0,00%
0,00
16:02:06
Zimmer Biomet US98956P1021 84,16
82,58
82,70
-1,88%
-1,58
18:11:40
Zoetis Inc (A) US98978V1035 63,40
62,84
63,10
-0,88%
-0,56
16:15:37

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