S&P 500

7 695,95
-47,46
-0,61 %
<
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)

7 695,95
Punkte
Kurszeit
15:15:40
 Vortag*
+/-
-47,46
 %
-0,61 %

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 148,70
148,95
148,75
0,17%
0,25
10:29:25
A.O. Smith Corp. US8318652091 51,44
51,38
52,04
-0,12%
-0,06
15:14:31
Abbott Laboratories US0028241000 89,08
89,02
89,50
-0,07%
-0,06
15:12:49
AbbVie Inc US00287Y1091 232,10
232,60
233,40
0,22%
0,50
10:46:21
Accenture plc IE00B4BNMY34 154,80
156,00
152,60
0,78%
1,20
09:38:03
Adobe Inc. US00724F1012 206,60
204,00
202,95
-1,26%
-2,60
14:38:33
Advance Auto Parts Inc. US00751Y1064 36,48
36,33
36,69
-0,41%
-0,15
15:13:14
AES Corp. US00130H1059 12,97
13,00
13,13
0,19%
0,03
15:14:31
Aflac Inc US0010551028 99,64
99,66
100,35
0,02%
0,02
15:15:08
Agilent Technologies Inc. US00846U1016 151,40
150,20
152,25
-0,79%
-1,20
15:13:30
Air Products and Chemicals Inc. US0091581068 247,40
246,30
250,90
-0,44%
-1,10
15:15:26
Airbnb US0090661010 138,10
137,16
137,90
-0,68%
-0,94
15:15:01
Akamai Inc. US00971T1016 99,74
98,00
98,81
-1,74%
-1,74
14:49:30
Alaska Air Group Inc. US0116591092 35,80
35,41
35,64
-1,09%
-0,39
15:15:13
Albemarle Corp. US0126531013 96,04
94,92
95,38
-1,17%
-1,12
12:12:52
Alexandria Real Estate Equities Inc. US0152711091 43,66
43,56
44,17
-0,23%
-0,10
15:13:13
Align Technology Inc. US0162551016 128,60
127,80
129,00
-0,62%
-0,80
15:15:34
Allegion PLC IE00BFRT3W74 135,35
133,05
137,75
-1,70%
-2,30
15:14:31
Alliant Energy Corp. US0188021085 55,66
55,17
56,28
-0,88%
-0,49
15:12:52
Allstate Corp. US0200021014 200,20
198,60
200,50
-0,80%
-1,60
15:15:08
Alphabet A (ex Google) US02079K3059 302,15
299,35
300,55
-0,93%
-2,80
13:34:10
Alphabet C (ex Google) US02079K1079 299,30
297,10
297,95
-0,74%
-2,20
13:08:27
Altria Inc. US02209S1033 60,24
60,56
60,88
0,53%
0,32
15:14:28
Amazon US0231351067 219,35
217,75
217,95
-0,73%
-1,60
15:13:13
AMD (Advanced Micro Devices) Inc. US0079031078 553,40
544,00
549,10
-1,70%
-9,40
13:47:50
Ameren Corp. US0236081024 86,98
86,02
87,66
-1,10%
-0,96
15:15:08
American Electric Power Co. Inc. US0255371017 103,82
104,02
105,32
0,19%
0,20
15:15:06
American Express Co. US0258161092 271,00
269,50
271,90
-0,55%
-1,50
08:48:32
American International Group (AIG) Inc. US0268747849 64,98
64,96
65,74
-0,03%
-0,02
15:14:01
American Tower Corp. US03027X1000 148,10
147,40
149,20
-0,47%
-0,70
09:41:10
American Water Works Co Inc US0304201033 114,30
115,05
115,90
0,66%
0,75
15:13:13
Ameriprise Financial Inc US03076C1062 431,90
430,70
434,10
-0,28%
-1,20
15:15:08
Ametek Inc. US0311001004 220,60
218,40
222,40
-1,00%
-2,20
15:13:18
Amgen Inc. US0311621009 365,75
365,60
365,05
-0,04%
-0,15
13:04:03
Amphenol Corp. US0320951017 74,29
72,95
74,18
-1,80%
-1,34
13:06:51
Analog Devices Inc. US0326541051 345,45
342,85
345,30
-0,75%
-2,60
07:42:01
Aon PLC Registered Shs IE00BLP1HW54 244,40
245,10
246,50
0,29%
0,70
15:13:10
APA Corporation Registered Shs US03743Q1085 37,35
37,87
38,86
1,38%
0,52
15:12:51
Apple Inc. US0378331005 290,00
298,95
299,45
3,09%
8,95
14:44:39
Applied Materials Inc. US0382221051 425,95
415,35
422,00
-2,49%
-10,60
13:16:20
AppLovin Corp US03831W1080 272,80
283,45
283,60
3,90%
10,65
14:36:10
Archer Daniels Midland Co. (ADM) US0394831020 71,00
71,24
72,86
0,34%
0,24
09:12:36
Arista Networks Inc Registered Shs US0404132054 181,06
178,32
180,78
-1,51%
-2,74
13:19:11
Arthur J. Gallagher & Co. US3635761097 202,50
201,30
203,70
-0,59%
-1,20
15:15:23
Assurant IncShs US04621X1081 232,20
232,40
233,40
0,09%
0,20
15:13:14
AT&T Inc. (AT & T Inc.) US00206R1023 22,26
22,37
22,43
0,49%
0,11
15:15:37
Atmos Energy Corp. US0495601058 137,50
137,05
138,65
-0,33%
-0,45
15:15:08
Autodesk Inc. US0527691069 183,64
180,70
182,32
-1,60%
-2,94
15:02:37
Automatic Data Processing Inc. US0530151036 231,00
228,90
231,75
-0,91%
-2,10
15:14:25
AutoZone Inc. US0533321024 2 516,00
2 518,00
2 546,00
0,08%
2,00
15:07:50
Avery Dennison Corp. US0536111091 149,25
147,95
150,45
-0,87%
-1,30
15:13:51
Baker Hughes Inc. US05722G1004 50,62
50,81
51,71
0,38%
0,19
10:31:33
Ball Corp. US0584981064 49,69
49,35
50,08
-0,68%
-0,34
15:14:31
Bank of America Corp. US0605051046 49,74
49,82
49,88
0,15%
0,08
14:20:54
Bank of New York Mellon US0640581007 131,00
131,00
133,00
0,00%
0,00
14:28:37
Bath & Body Works US0708301041 14,43
14,26
14,52
-1,21%
-0,18
15:13:14
Baxter International Inc. US0718131099 20,53
20,37
20,67
-0,78%
-0,16
15:14:53
Becton, Dickinson & Co. (BD) US0758871091 161,05
159,80
163,00
-0,78%
-1,25
15:15:08
Berkshire Hathaway Inc. B US0846707026 443,60
444,55
445,45
0,21%
0,95
10:57:33
Best Buy Co. Inc. US0865161014 78,80
79,08
79,86
0,36%
0,28
15:15:08
Biogen Inc US09062X1037 199,62
199,10
200,95
-0,26%
-0,52
15:15:37
Bio-Techne Corp US09073M1045 63,62
63,72
64,08
0,16%
0,10
15:13:17
BlackRock Inc Registered Shs US09290D1019 953,60
946,20
953,40
-0,78%
-7,40
15:15:38
Blackstone US09260D1072 103,75
104,00
103,85
0,24%
0,25
10:22:18
Block (ex Square) US8522341036 66,95
66,35
66,70
-0,90%
-0,60
09:21:35
Bloom Energy US0937121079 253,00
246,50
248,00
-2,57%
-6,50
13:51:39
Boeing Co. US0970231058 174,08
169,90
170,18
-2,40%
-4,18
13:43:58
Booking Holdings US09857L1089 143,85
143,80
143,95
-0,03%
-0,05
09:39:56
Boston Properties Inc. US1011211018 55,50
55,20
55,74
-0,54%
-0,30
15:13:14
Boston Scientific Corp. US1011371077 38,42
38,69
38,54
0,72%
0,28
13:57:10
Bristol-Myers Squibb Co. US1101221083 55,10
55,05
55,41
-0,09%
-0,05
15:15:09
Broadcom US11135F1012 310,15
310,35
309,75
0,06%
0,20
14:47:25
Broadridge Financial Solutions IncShs US11133T1034 143,50
142,60
144,80
-0,63%
-0,90
15:15:30
Brown-Forman Corp. (B) US1156372096 22,88
22,76
23,05
-0,52%
-0,12
15:14:34
C.H. Robinson Worldwide Inc. US12541W2098 128,90
128,55
130,05
-0,27%
-0,35
15:15:03
Cadence Design Systems Inc. US1273871087 285,90
284,00
285,30
-0,66%
-1,90
13:07:52
Capital One Financial Corp. US14040H1059 175,40
173,40
176,15
-1,14%
-2,00
15:13:39
Cardinal Health Inc. US14149Y1082 192,95
193,30
196,00
0,18%
0,35
15:14:30
CarMax Inc. US1431301027 50,02
49,58
50,46
-0,88%
-0,44
15:14:55
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 49,29
49,01
49,72
-0,57%
-0,28
15:15:01
Carvana Co Registered Shs -A- US1468691027 56,91
56,15
56,94
-1,34%
-0,76
15:15:25
Casey's General Stores Inc US1475281036 522,60
522,60
534,00
0,00%
0,00
15:13:53
Caterpillar Inc. US1491231015 720,40
711,40
718,40
-1,25%
-9,00
11:02:51
CBOE Holdings Inc US12503M1080 224,40
223,40
227,40
-0,45%
-1,00
15:14:54
CBRE Group Inc. (A) US12504L1098 117,90
117,10
121,45
-0,68%
-0,80
15:13:18
CDW Corp (New) US12514G1085 119,20
117,80
119,20
-1,17%
-1,40
15:14:20
Cencora US03073E1055 268,90
267,80
269,90
-0,41%
-1,10
15:15:08
Centene Corp. US15135B1017 53,98
54,28
54,66
0,56%
0,30
15:13:58
CenterPoint Energy Inc. US15189T1079 32,10
32,01
32,75
-0,28%
-0,09
15:13:13
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 100,45
102,50
103,55
2,04%
2,05
15:15:07
Charles River Laboratories International Inc. US1598641074 256,60
256,50
259,50
-0,04%
-0,10
15:15:03
Charles Schwab US8085131055 86,72
86,76
87,28
0,05%
0,04
15:15:32
Charter Inc (A) (Charter Communications) US16119P1084 99,28
100,00
100,14
0,73%
0,72
09:25:51
Chevron Corp. US1667641005 179,38
182,54
182,40
1,76%
3,16
11:46:13
Chipotle Mexican Grill Inc. US1696561059 27,45
27,55
27,70
0,36%
0,10
15:15:10
Chubb Ltd CH0044328745 292,10
292,10
296,00
0,00%
0,00
15:15:31
Church & Dwight Co. Inc. US1713401024 84,36
84,10
84,98
-0,31%
-0,26
15:13:58
Cincinnati Financial Corp. US1720621010 142,40
142,30
143,25
-0,07%
-0,10
15:15:02
Cintas Corp. US1729081059 175,14
175,60
175,58
0,26%
0,46
15:13:34
Cisco Inc. US17275R1023 93,70
93,26
93,58
-0,47%
-0,44
15:15:31
Citigroup Inc. US1729674242 117,94
117,28
118,12
-0,56%
-0,66
15:15:19
Citizens Financial Group Inc US1746101054 57,36
57,00
57,74
-0,63%
-0,36
15:13:23
Clorox US1890541097 73,22
73,20
73,52
-0,03%
-0,02
15:15:36
CME Group Inc (A) US12572Q1058 232,40
232,90
235,40
0,22%
0,50
15:15:25
CMS Energy Corp. US1258961002 55,10
54,92
55,72
-0,33%
-0,18
15:13:23
Coca-Cola Co. US1912161007 76,96
77,55
77,34
0,77%
0,59
10:36:03
Cognizant Corp. US1924461023 50,13
49,29
50,61
-1,68%
-0,84
15:12:54
Coherent Corp. US19247G1076 259,90
252,40
254,50
-2,89%
-7,50
11:32:14
Coinbase US19260Q1076 171,42
172,28
171,18
0,50%
0,86
14:11:15
Colgate-Palmolive Co. US1941621039 75,40
75,58
76,02
0,24%
0,18
15:12:56
Comcast Corp. (Class A) US20030N1019 19,29
19,39
19,45
0,49%
0,09
10:35:45
Comfort Systems USA IncShs US1999081045 1 452,00
1 452,00
1 453,00
0,00%
0,00
13:25:32
ConAgra Foods Inc. US2058871029 12,52
12,64
12,75
0,92%
0,12
09:56:57
ConocoPhillips US20825C1045 111,56
112,22
114,08
0,59%
0,66
10:02:26
Consolidated Edison Inc. US2091151041 90,24
90,04
92,16
-0,22%
-0,20
15:15:26
Constellation Brands Inc (A) US21036P1084 100,50
99,40
101,00
-1,09%
-1,10
15:13:46
Copart Inc. US2172041061 24,20
24,16
24,40
-0,14%
-0,04
15:12:52
Corning Inc. US2193501051 137,38
134,18
135,02
-2,33%
-3,20
15:15:37
Corteva Inc Registered Shs When Issued US22052L1044 68,80
69,32
69,98
0,76%
0,52
07:30:40
CoStar Group Inc. US22160N1090 24,56
24,85
24,81
1,16%
0,29
13:58:03
Costco Wholesale Corp. US22160K1051 808,20
813,90
813,40
0,71%
5,70
11:30:33
CRH plc IE0001827041 74,44
73,72
73,72
-0,97%
-0,72
15:06:08
Crown Castle Corp US22822V1017 59,00
59,50
60,50
0,85%
0,50
15:15:37
CSX Corp. US1264081035 41,00
41,00
41,18
0,01%
0,01
15:15:40
Cummins Inc. US2310211063 458,70
456,00
460,70
-0,59%
-2,70
15:15:06
CVS Health Corp US1266501006 78,14
78,50
78,92
0,46%
0,36
14:35:14
D.R. Horton Inc. US23331A1097 124,15
123,05
124,20
-0,89%
-1,10
15:15:06
Danaher Corp. US2358511028 196,10
195,40
197,65
-0,36%
-0,70
10:54:47
Darden Restaurants Inc. US2371941053 175,30
175,45
177,05
0,09%
0,15
15:13:13
Datadog Inc Registered Shs -A- US23804L1035 236,00
225,00
227,50
-4,66%
-11,00
15:14:34
DaVita Inc Registered Shs US23918K1088 156,35
155,85
157,80
-0,32%
-0,50
15:13:14
Deckers Outdoor Corp. US2435371073 69,04
68,46
69,58
-0,84%
-0,58
15:15:26
Deere & Co. (John Deere) US2441991054 605,60
601,80
606,40
-0,63%
-3,80
15:14:14
Dell Technologies US24703L2025 495,60
485,50
485,90
-2,04%
-10,10
13:13:37
Delta Air Lines Inc. US2473617023 74,47
73,81
73,50
-0,89%
-0,66
14:11:26
DENTSPLY SIRONA Inc US24906P1093 8,26
8,18
8,30
-0,99%
-0,08
15:13:48
Devon Energy Corp. US25179M1036 41,23
41,74
42,56
1,24%
0,51
15:15:27
DexCom Inc. US2521311074 75,80
75,40
76,80
-0,53%
-0,40
08:14:54
Diamondback Energy Inc US25278X1090 163,54
166,48
167,36
1,80%
2,94
15:15:19
Digital Realty Trust Inc. US2538681030 157,10
156,35
158,15
-0,48%
-0,75
15:15:20
Dollar General Corporation US2566771059 109,40
109,20
110,05
-0,18%
-0,20
15:12:49
Dollar Tree Inc US2567461080 99,93
100,20
101,38
0,27%
0,27
15:15:27
Dominion Energy Inc. US25746U1097 53,24
53,22
54,12
-0,04%
-0,02
15:13:20
Domino's Pizza Inc. US25754A2015 256,00
256,00
258,00
0,00%
0,00
15:13:14
DoorDash US25809K1051 169,50
169,88
170,48
0,22%
0,38
13:21:39
Dover Corp. US2600031080 168,10
167,85
168,70
-0,15%
-0,25
15:15:01
Dow Inc US2605571031 24,53
24,91
25,15
1,55%
0,38
15:15:40
DTE Energy Co. US2333311072 106,40
106,65
108,20
0,23%
0,25
15:15:26
Duke Energy Corp US26441C2044 99,46
99,26
100,50
-0,20%
-0,20
15:15:25
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,34
9,31
9,37
-0,37%
-0,04
15:15:04
Eastman Chemical Company US2774321002 58,62
58,32
58,88
-0,51%
-0,30
15:13:14
Eaton Corporation Public Limited Company IE00B8KQN827 386,00
381,10
384,90
-1,27%
-4,90
13:41:02
eBay Inc. US2786421030 95,10
94,78
95,74
-0,34%
-0,32
11:00:36
EchoStar Corp (A) US2787681061 78,93
79,13
80,09
0,25%
0,20
15:15:20
Ecolab Inc. US2788651006 245,40
243,60
245,40
-0,73%
-1,80
15:14:14
Edison International US2810201077 46,23
46,51
47,05
0,61%
0,28
08:16:12
Edwards Lifesciences Corp. US28176E1082 74,64
75,02
76,58
0,51%
0,38
15:14:19
Elevance Health Inc Registered Shs US0367521038 347,00
344,10
349,20
-0,84%
-2,90
15:13:24
Eli Lilly US5324571083 1 038,60
1 041,40
1 044,40
0,27%
2,80
14:36:13
EMCOR Group Inc. US29084Q1004 667,40
657,60
669,80
-1,47%
-9,80
09:08:42
Emerson Electric Co. US2910111044 139,00
137,90
138,95
-0,79%
-1,10
15:14:24
Entergy Corp. US29364G1031 86,04
86,66
87,78
0,72%
0,62
15:12:46
EOG Resources Inc. US26875P1012 123,25
124,75
126,50
1,22%
1,50
15:15:28
Equifax Inc. US2944291051 130,20
128,90
130,60
-1,00%
-1,30
15:15:17
Equinix Inc US29444U7000 883,20
879,80
890,40
-0,38%
-3,40
15:15:02
Equity Residential US29476L1070 53,84
53,36
54,28
-0,89%
-0,48
15:14:34
Erie Indemnity Co. US29530P1021 195,00
195,00
200,00
0,00%
0,00
15:15:35
Essex Property Trust US2971781057 238,00
236,40
242,20
-0,67%
-1,60
15:13:51
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 83,18
82,14
82,76
-1,25%
-1,04
15:15:03
Everest Reinsurance Group Ltd. BMG3223R1088 324,60
321,00
327,80
-1,11%
-3,60
15:14:23
Evergy Inc Registered Shs US30034W1062 68,00
68,00
68,50
0,00%
0,00
15:14:02
Everpure Inc Registered Shs -A- US74624M1027 110,85
109,00
109,55
-1,67%
-1,85
14:56:41
Eversource Energy US30040W1080 55,50
55,50
56,50
0,00%
0,00
15:12:41
Exelon Corp. US30161N1019 35,27
35,39
36,01
0,34%
0,12
15:13:13
Expand Energy US1651677353 76,18
76,61
77,62
0,56%
0,43
15:15:26
Expedia Inc. US30212P3038 231,70
230,65
232,90
-0,45%
-1,05
14:23:00
Expeditors International of Washington Inc. US3021301094 164,20
164,85
165,70
0,40%
0,65
12:30:38
Extra Space Storage Inc. US30225T1025 116,90
115,85
117,80
-0,90%
-1,05
15:15:08
F5 Networks Inc. US3156161024 388,60
390,30
391,50
0,44%
1,70
13:28:57
Fastenal Co. US3119001044 44,14
44,20
44,37
0,15%
0,07
11:17:51
FedEx Corp. US31428X1063 250,40
250,40
251,90
0,00%
0,00
15:14:17
Ferguson Enterprises Inc Registered Shs US31488V1070 193,65
193,45
196,90
-0,10%
-0,20
15:13:32
Fidelity National Information Services IncShs US31620M1062 30,93
30,96
31,55
0,10%
0,03
15:14:29
Fifth Third Bancorp US3167731005 45,58
45,23
45,99
-0,76%
-0,35
15:15:32
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,04
38,08
38,99
0,11%
0,04
15:12:48
Fiserv Inc. US3377381088 40,70
40,60
40,90
-0,25%
-0,10
15:15:09
Flex Ltd Registered Shs SG9999000020 98,69
100,00
101,16
1,33%
1,31
14:50:09
Ford Motor Co. US3453708600 11,17
11,20
11,17
0,22%
0,03
09:02:02
Fortinet Inc US34959E1091 152,26
149,10
149,96
-2,08%
-3,16
15:05:32
Fortive Corp When Issued US34959J1088 49,07
48,74
49,67
-0,67%
-0,33
15:13:13
Fortune Brands Home & Security Inc. US34964C1062 34,40
34,20
35,00
-0,58%
-0,20
15:14:53
Fox Corp (ex 21st Century Fox) US35137L1052 55,20
55,06
56,06
-0,25%
-0,14
15:15:34
Fox Corp B US35137L2043 49,40
48,60
50,50
-1,62%
-0,80
15:13:40
Franklin Resources Inc. US3546131018 28,91
28,78
29,12
-0,45%
-0,13
15:13:13
Freeport-McMoRan Inc US35671D8570 63,56
61,56
61,50
-3,15%
-2,00
15:03:57
Gap Inc. US3647601083 19,06
18,88
19,16
-0,92%
-0,18
15:13:42
Garmin Ltd. CH0114405324 257,70
255,00
259,30
-1,05%
-2,70
15:13:13
Gartner Inc. US3666511072 164,60
159,35
163,55
-3,19%
-5,25
15:15:20
GE Aerospace (ex General Electric) US3696043013 287,05
286,95
286,65
-0,03%
-0,10
11:52:25
GE HealthCare Technologies US36266G1076 58,37
58,48
58,95
0,19%
0,11
14:38:30
Generac Holdings Inc US3687361044 182,40
181,10
182,35
-0,71%
-1,30
14:38:16
General Dynamics Corp. US3695501086 295,70
294,60
296,70
-0,37%
-1,10
15:13:13
General Mills Inc. US3703341046 29,68
29,77
29,67
0,30%
0,09
13:59:31
General Motors US37045V1008 72,40
72,20
72,78
-0,28%
-0,20
15:14:44
Genuine Parts Co. US3724601055 113,55
112,90
113,95
-0,57%
-0,65
15:15:08
Gilead Sciences Inc. US3755581036 132,36
132,78
132,98
0,32%
0,42
08:52:00
Global Payments Inc. US37940X1028 75,80
74,40
76,80
-1,85%
-1,40
15:12:46
Globe Life Inc US37959E1029 145,10
145,70
148,90
0,41%
0,60
15:15:26
Goldman Sachs US38141G1040 821,20
820,20
818,60
-0,12%
-1,00
08:49:13
Grainger Inc., W.W. US3848021040 1 089,00
1 087,00
1 104,00
-0,18%
-2,00
15:14:14
Halliburton Co. US4062161017 28,75
29,00
29,27
0,87%
0,25
15:14:55
Hartford Financial Services Group Inc. US4165151048 109,40
107,45
110,35
-1,78%
-1,95
15:14:24
Hasbro Inc. US4180561072 77,10
76,98
77,54
-0,16%
-0,12
15:13:43
HCA Holdings Inc. US40412C1018 379,90
379,30
383,10
-0,16%
-0,60
15:15:17
Healthpeak Properties Inc Registered Shs US42250P1030 17,76
17,69
17,93
-0,42%
-0,08
15:14:17
Henry Schein Inc. US8064071025 75,50
75,50
77,00
0,00%
0,00
15:14:09
Hershey Co US4278661081 145,80
146,00
148,15
0,14%
0,20
15:14:36
Hewlett Packard Enterprise Co. US42824C1099 55,30
54,64
54,94
-1,19%
-0,66
15:05:48
Hilton Worldwide Holdings Inc US43300A2033 275,10
274,10
277,30
-0,36%
-1,00
15:15:30
Home Depot US4370761029 257,80
257,80
256,85
0,00%
0,00
11:10:18
Honeywell Aerospace US43849R1059 139,00
139,94
140,10
0,68%
0,94
14:37:28
Honeywell Technologies US4385162056 186,30
185,44
186,68
-0,46%
-0,86
09:22:12
Hormel Foods Corp. US4404521001 17,25
17,45
17,59
1,16%
0,20
15:13:18
Host Hotels & Resorts Inc. US44107P1049 19,60
19,52
19,72
-0,41%
-0,08
15:15:18
Howmet Aerospace US4432011082 203,90
203,30
204,50
-0,29%
-0,60
15:15:30
HP Inc (ex Hewlett-Packard) US40434L1052 27,48
27,36
27,59
-0,44%
-0,12
15:14:08
Humana Inc. US4448591028 348,00
346,00
356,00
-0,57%
-2,00
15:12:41
Huntington Bancshares Inc. US4461501045 13,71
13,59
13,80
-0,83%
-0,11
15:13:16
Huntington Ingalls Industries Inc. US4464131063 231,50
230,10
233,70
-0,60%
-1,40
15:13:13
IBM Corp. (International Business Machines) US4592001014 198,04
196,64
196,48
-0,71%
-1,40
14:37:05
IDEX Corp. US45167R1041 201,60
198,10
202,40
-1,74%
-3,50
15:13:43
IDEXX Laboratories US45168D1046 454,90
452,40
456,30
-0,55%
-2,50
15:14:14
Illinois Tool Works Inc. US4523081093 240,30
239,70
242,30
-0,25%
-0,60
15:13:07
Illumina Inc. US4523271090 236,55
234,00
236,50
-1,08%
-2,55
14:13:44
Incyte Corp. US45337C1027 108,55
107,95
111,25
-0,55%
-0,60
15:12:46
Ingersoll Rand Inc Registered Shs US45687V1061 66,72
66,24
66,90
-0,72%
-0,48
15:15:03
Intel Corp. US4581401001 108,10
106,18
106,22
-1,78%
-1,92
15:08:27
Interactive Brokers Group Inc US45841N1072 78,25
77,48
78,35
-0,98%
-0,77
15:15:30
IntercontinentalExchange Group Inc US45866F1049 135,75
135,60
136,30
-0,11%
-0,15
08:03:44
International Flavors & Fragrances Inc. US4595061015 75,08
74,98
75,54
-0,13%
-0,10
15:15:15
International Paper Co. US4601461035 30,60
30,60
31,00
0,00%
0,00
15:14:05
Intuit Inc. US4612021034 242,30
244,75
237,55
1,01%
2,45
10:32:12
Intuitive Surgical Inc US46120E6023 355,75
355,95
356,20
0,06%
0,20
08:56:22
Invesco Ltd BMG491BT1088 27,03
26,98
27,35
-0,18%
-0,05
15:13:14
Invitation Homes Inc Registered Shs US46187W1071 23,20
23,20
23,60
0,00%
0,00
15:13:24
IPG Photonics CorpShs US44980X1090 68,38
67,66
68,52
-1,05%
-0,72
15:15:04
IQVIA Holdings Inc Registered Shs US46266C1053 237,10
232,70
240,80
-1,86%
-4,40
15:12:44
Iron Mountain Inc US46284V1017 97,58
97,80
97,60
0,23%
0,22
09:51:15
J. M. Smucker Co. US8326964058 106,00
105,90
107,10
-0,09%
-0,10
15:13:57
J.B. Hunt Transportation Services Inc. US4456581077 197,55
195,25
199,15
-1,16%
-2,30
15:15:30
Jack Henry & Associates Inc. (JHA) US4262811015 129,50
128,95
130,20
-0,42%
-0,55
15:14:55
Johnson & Johnson US4781601046 237,85
239,60
238,60
0,74%
1,75
11:57:50
Johnson Controls International PLC IE00BY7QL619 131,80
131,00
132,90
-0,61%
-0,80
15:15:09
JPMorgan Chase & Co. US46625H1005 300,80
300,90
301,60
0,03%
0,10
15:15:35
KeyCorp US4932671088 18,02
17,96
18,21
-0,33%
-0,06
15:15:30
Keysight Technologies Inc US49338L1035 320,00
313,00
318,10
-2,19%
-7,00
15:13:51
Kimberly-Clark Corp. US4943681035 85,85
86,49
86,64
0,75%
0,64
09:59:40
Kimco Realty Corp. US49446R1095 19,60
19,30
19,80
-1,53%
-0,30
15:15:25
Kinder Morgan Inc (P) US49456B1017 26,95
27,02
27,43
0,26%
0,07
15:13:16
KLA US4824801009 164,98
161,10
164,24
-2,35%
-3,88
13:21:22
Kraft Heinz Company US5007541064 20,68
20,71
20,90
0,12%
0,03
07:32:16
Kroger US5010441013 51,60
51,47
52,11
-0,25%
-0,13
15:15:31
L3Harris Technologies US5024311095 208,50
209,30
210,50
0,38%
0,80
07:30:01
Lam Research Corp. US5128073062 276,80
267,55
275,65
-3,34%
-9,25
11:03:12
Las Vegas Sands Corp. US5178341070 34,09
34,14
34,62
0,15%
0,05
15:13:32
Leidos Holdings Inc US5253271028 108,30
107,60
109,20
-0,65%
-0,70
15:15:07
Lennar Corp. US5260571048 72,34
71,86
72,70
-0,66%
-0,48
15:14:10
Linde plc IE000S9YS762 412,00
413,40
413,60
0,34%
1,40
13:11:38
Live Nation Entertainment IncShs US5380341090 149,70
148,60
150,35
-0,73%
-1,10
15:14:59
Lockheed Martin Corp. US5398301094 456,00
457,30
459,20
0,29%
1,30
10:26:30
Loews Corp. US5404241086 91,74
91,26
92,44
-0,52%
-0,48
15:14:24
Lowe's Companies Inc. US5486611073 165,85
164,80
166,65
-0,63%
-1,05
15:13:33
Lumen Technologies Inc Registered Shs US5502411037 5,01
4,98
5,06
-0,70%
-0,04
15:15:01
Lumentum Holdings Inc US55024U1097 826,80
816,00
823,80
-1,31%
-10,80
13:14:03
Lyondellbasell Industries N.V. NL0009434992 50,88
51,48
52,22
1,18%
0,60
15:15:19
M&T Bank Corp. US55261F1049 193,80
193,00
195,30
-0,41%
-0,80
15:13:39
Marathon Petroleum Corporation US56585A1025 344,80
353,40
351,80
2,49%
8,60
11:03:10
Marriott Inc. US5719032022 309,90
307,60
310,40
-0,74%
-2,30
15:15:30
Marsh & McLennan Cos. Inc. US5717481023 149,90
149,25
151,00
-0,43%
-0,65
15:15:06
Martin Marietta Materials Inc. US5732841060 424,40
422,60
430,00
-0,42%
-1,80
15:13:52
Marvell Technology US5738741041 230,30
223,15
227,00
-3,10%
-7,15
11:56:09
Masco Corp. US5745991068 60,00
60,00
60,50
0,00%
0,00
15:14:41
MasterCard Inc. US57636Q1040 497,90
499,00
500,80
0,22%
1,10
09:48:05
McCormick & Co. Inc. US5797802064 41,92
42,19
42,53
0,64%
0,27
09:12:00
McDonald's Corp. US5801351017 207,80
208,00
208,00
0,10%
0,20
14:50:24
McKesson Corp. US58155Q1031 759,20
760,00
767,40
0,11%
0,80
15:14:20
Medtronic PLC IE00BTN1Y115 77,74
77,94
78,22
0,26%
0,20
15:00:37
Merck Co. US58933Y1055 130,48
131,86
130,98
1,06%
1,38
11:51:01
Meta Platforms (ex Facebook) US30303M1027 656,90
654,40
656,40
-0,38%
-2,50
15:12:53
MetLife Inc. US59156R1086 85,52
84,86
86,88
-0,77%
-0,66
15:12:46
Mettler-Toledo International Inc. US5926881054 1 324,00
1 312,00
1 327,00
-0,91%
-12,00
15:15:08
MGM Resorts International US5529531015 28,62
28,59
28,86
-0,10%
-0,03
15:13:13
Microchip Technology Inc. US5950171042 68,73
67,97
68,69
-1,11%
-0,76
15:15:30
Micron Technology Inc. US5951121038 951,00
936,60
943,70
-1,51%
-14,40
14:25:30
Microsoft Corp. US5949181045 454,40
447,45
447,45
-1,53%
-6,95
15:09:37
Mid-America Apartment Communities IncShs US59522J1034 103,70
103,35
104,35
-0,34%
-0,35
15:14:23
Moderna Inc US60770K1079 173,48
170,30
171,04
-1,83%
-3,18
13:57:36
Mondelez US6092071058 52,86
53,02
53,62
0,30%
0,16
11:56:58
Monolithic Power Systems Inc. US6098391054 1 203,00
1 183,50
1 203,50
-1,62%
-19,50
07:57:43
Monster Beverage Corp US61174X1090 37,49
37,39
37,54
-0,25%
-0,10
11:35:06
Moody's Corp. US6153691059 411,00
408,00
413,00
-0,73%
-3,00
15:14:09
Morgan Stanley US6174464486 172,90
171,25
172,65
-0,95%
-1,65
15:15:38
Motorola Solutions Inc. US6200763075 400,30
400,20
404,10
-0,02%
-0,10
15:14:58
MSCI US55354G1004 484,50
482,60
487,40
-0,39%
-1,90
15:15:37
Nasdaq Inc US6311031081 82,00
81,60
82,10
-0,49%
-0,40
15:13:14
NetApp Inc. US64110D1046 176,22
176,32
177,22
0,06%
0,10
12:29:54
Netflix Inc. US64110L1061 62,45
62,83
63,04
0,61%
0,38
09:59:22
Newmont Corporation US6516391066 104,70
102,06
102,00
-2,52%
-2,64
13:33:14
News Corp (B) US65249B2088 27,80
27,60
28,40
-0,72%
-0,20
15:13:25
News Corp LLC US65249B1098 25,00
24,60
25,40
-1,60%
-0,40
15:15:00
NextEra Energy Inc US65339F1012 66,91
67,45
67,49
0,81%
0,54
15:12:26
Nike Inc. US6541061031 31,41
31,25
31,19
-0,49%
-0,16
11:47:16
Nisource Inc. US65473P1057 34,47
34,09
34,74
-1,10%
-0,38
15:14:32
Norfolk Southern Corp. US6558441084 274,20
274,10
276,30
-0,04%
-0,10
15:15:27
Northern Trust Corp. US6658591044 153,95
153,00
154,50
-0,62%
-0,95
15:14:24
Northrop Grumman Corp. US6668071029 447,30
446,80
450,10
-0,11%
-0,50
15:14:14
NortonLifeLock US6687711084 18,96
19,25
18,92
1,49%
0,28
08:14:36
Norwegian Cruise Line Ltd BMG667211046 12,81
12,77
12,88
-0,34%
-0,04
14:39:37
NOV Inc Registered Shs US62955J1034 17,40
17,30
17,80
-0,57%
-0,10
15:14:58
NRG Energy Inc. US6293775085 88,12
87,36
88,22
-0,86%
-0,76
15:15:30
Nucor Corp. US6703461052 216,60
214,80
217,80
-0,83%
-1,80
15:15:26
NVIDIA Corp. US67066G1040 199,50
201,70
202,25
1,10%
2,20
15:09:03
NVR Inc. US62944T1051 5 520,00
5 465,00
5 550,00
-1,00%
-55,00
15:14:15
NXP Semiconductors N.V. NL0009538784 210,55
209,20
209,70
-0,64%
-1,35
10:06:30
O Reilly Automotive Inc US67103H1077 75,37
74,91
75,91
-0,61%
-0,46
15:14:24
Occidental Petroleum Corp. US6745991058 49,76
51,10
50,96
2,69%
1,34
12:41:08
Old Dominion Freight Line Inc. US6795801009 151,84
150,52
152,74
-0,87%
-1,32
15:14:23
Omnicom Group Inc. US6819191064 66,68
65,94
67,10
-1,11%
-0,74
11:01:46
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 120,20
117,00
116,94
-2,66%
-3,20
13:56:37
Organon & Company US68622V1061 12,00
11,97
12,11
-0,29%
-0,04
15:13:43
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 58,22
58,72
58,54
0,86%
0,50
09:38:00
Paccar Inc. US6937181088 97,43
97,01
97,88
-0,43%
-0,42
15:15:08
Packaging Corp. of America US6951561090 207,80
205,20
211,90
-1,25%
-2,60
15:13:43
Palantir US69608A1088 166,42
163,92
164,12
-1,50%
-2,50
14:57:02
Palo Alto Networks Inc US6974351057 328,90
324,15
322,85
-1,44%
-4,75
12:15:17
Parker Hannifin Corp. US7010941042 857,20
852,20
862,40
-0,58%
-5,00
15:15:35
Paychex Inc. US7043261079 88,81
88,19
88,62
-0,70%
-0,62
15:15:17
PayPal Inc US70450Y1038 48,45
48,36
48,32
-0,19%
-0,09
14:37:55
Pentair PLC IE00BLS09M33 46,92
46,91
47,24
-0,02%
-0,01
15:14:31
PepsiCo Inc. US7134481081 112,84
112,92
112,78
0,07%
0,08
10:32:17
PerkinElmer Inc. US7140461093 132,40
130,90
135,00
-1,13%
-1,50
15:15:41
Perrigo Company PLC IE00BGH1M568 13,52
13,61
13,56
0,67%
0,09
08:16:11
Pfizer Inc. US7170811035 25,15
25,20
25,23
0,18%
0,05
13:05:00
Philip Morris Inc. US7181721090 167,06
167,48
169,00
0,25%
0,42
15:15:26
Phillips 66 US7185461040 224,10
227,30
229,00
1,43%
3,20
15:15:05
Pinnacle West Capital Corp. US7234841010 80,30
79,68
81,10
-0,77%
-0,62
15:15:08
PNC Financial Services Group Inc. US6934751057 197,00
196,00
202,00
-0,51%
-1,00
15:14:57
PPG Industries Inc. US6935061076 94,10
93,08
95,34
-1,08%
-1,02
15:14:31
PPL Corp. US69351T1060 28,01
28,21
28,54
0,71%
0,20
15:13:31
Principal Financial Group Inc. US74251V1026 100,00
99,00
103,00
-1,00%
-1,00
15:14:13
Procter & Gamble Co. US7427181091 128,36
128,60
128,88
0,19%
0,24
15:15:19
Progressive Corp. US7433151039 179,50
180,55
181,90
0,58%
1,05
15:15:18
Prologis Inc. US74340W1036 116,55
116,95
116,85
0,34%
0,40
12:06:54
Prudential Financial Inc. US7443201022 104,65
104,50
105,25
-0,14%
-0,15
15:15:08
PTC Inc US69370C1009 121,00
120,00
122,00
-0,83%
-1,00
12:26:43
Public Service Enterprise Group Inc. US7445731067 58,66
57,88
59,22
-1,33%
-0,78
15:14:24
Public Storage US74460D1090 252,30
251,80
254,70
-0,20%
-0,50
15:15:08
PulteGroup Inc US7458671010 105,00
104,10
105,80
-0,86%
-0,90
15:15:01
Qorvo Inc US74736K1016 103,36
102,34
103,70
-0,99%
-1,02
13:43:13
QUALCOMM Inc. US7475251036 177,48
175,52
176,06
-1,10%
-1,96
15:15:38
Quanta Services Inc. US74762E1029 568,80
567,60
571,20
-0,21%
-1,20
08:06:34
Quest Diagnostics Inc. US74834L1008 207,00
205,80
208,40
-0,58%
-1,20
15:14:56
Ralph Lauren Corp (A) US7512121010 312,90
309,40
315,10
-1,12%
-3,50
15:15:08
Raymond James Financial Inc. US7547301090 140,05
138,80
141,55
-0,89%
-1,25
15:13:42
Raytheon Technologies Corp US75513E1010 165,75
166,20
167,00
0,27%
0,45
09:57:00
Realty Income Corp. US7561091049 48,82
49,00
48,80
0,37%
0,18
11:05:00
Reddit US75734B1008 131,00
130,00
132,00
-0,76%
-1,00
15:14:36
Regency Centers Corp. US7588491032 64,00
63,50
65,00
-0,78%
-0,50
15:13:13
Regeneron Pharmaceuticals Inc. US75886F1075 691,10
688,50
693,00
-0,38%
-2,60
08:56:37
Regions Financial Corp. US7591EP1005 24,15
23,94
24,40
-0,87%
-0,21
15:14:03
Republic Services Inc. US7607591002 186,55
186,00
187,60
-0,29%
-0,55
14:00:39
ResMed Inc. US7611521078 194,50
194,05
195,95
-0,23%
-0,45
15:13:14
Robert Half US7703231032 32,26
31,72
32,52
-1,67%
-0,54
15:13:01
Robinhood US7707001027 104,26
102,12
103,30
-2,05%
-2,14
10:10:17
Rockwell Automation Inc. US7739031091 380,40
374,60
382,20
-1,52%
-5,80
11:25:14
Rollins IncShs US7757111049 26,28
26,68
26,65
1,52%
0,40
13:54:44
Roper Technolgies Inc. US7766961061 314,10
311,10
313,60
-0,96%
-3,00
14:51:03
Ross Stores Inc. US7782961038 206,90
207,00
208,95
0,05%
0,10
15:15:19
Royal Caribbean Cruises Ltd. LR0008862868 213,30
216,00
217,40
1,27%
2,70
15:14:55
S&P Global Inc US78409V1044 353,00
353,00
355,30
0,00%
0,00
15:10:29
Salesforce US79466L3024 205,55
200,65
197,40
-2,38%
-4,90
14:42:31
Sandisk Corp US80004C2008 1 550,00
1 510,00
1 530,00
-2,58%
-40,00
13:13:22
SBA Communications REIT (A) US78410G1040 145,00
146,00
149,00
0,69%
1,00
15:14:18
Schlumberger N.V. (Ltd.) AN8068571086 45,12
45,47
46,10
0,78%
0,35
15:13:55
Seagate Technology IE00BKVD2N49 802,00
794,00
800,00
-1,00%
-8,00
08:26:08
Sempra US8168511090 68,20
68,60
69,80
0,59%
0,40
15:14:15
ServiceNow Inc US81762P1021 119,05
114,90
115,35
-3,49%
-4,15
15:09:05
Sherwin-Williams Co. US8243481061 288,30
285,60
288,40
-0,94%
-2,70
15:15:08
Simon Property Group Inc. US8288061091 179,45
179,05
180,75
-0,22%
-0,40
15:13:14
Skyworks Solutions Inc. US83088M1027 78,20
77,79
78,72
-0,52%
-0,41
13:03:14
Snap-On Inc. US8330341012 323,40
321,60
324,60
-0,56%
-1,80
15:15:08
Southern Co. US8425871071 72,56
73,38
73,56
1,13%
0,82
14:00:42
Southwest Airlines Co. US8447411088 37,40
36,40
37,27
-2,67%
-1,00
15:12:58
Stanley Black & Decker Inc US8545021011 79,00
79,80
80,18
1,01%
0,80
15:13:39
Starbucks Corp. US8552441094 83,11
83,62
83,67
0,61%
0,51
15:15:25
State Street Corp. US8574771031 158,90
157,95
159,80
-0,60%
-0,95
15:15:06
STERIS PLC Registered Shs IE00BFY8C754 183,10
179,60
187,90
-1,91%
-3,50
15:13:12
Stryker Corp. US8636671013 238,60
239,60
241,40
0,42%
1,00
13:07:38
Super Micro Computer Inc US86800U3023 37,98
37,68
37,48
-0,79%
-0,30
13:30:08
Synchrony Financial US87165B1035 63,84
63,44
64,26
-0,63%
-0,40
15:13:14
Synopsys Inc. US8716071076 374,50
370,00
369,50
-1,20%
-4,50
13:32:11
Sysco Corp. US8718291078 68,68
68,86
69,52
0,26%
0,18
15:13:41
T. Rowe Price Group Inc. US74144T1088 92,35
92,26
93,18
-0,10%
-0,09
15:14:03
Take Two US8740541094 177,10
177,30
177,10
0,11%
0,20
13:38:17
Tapestry US8760301072 99,44
99,00
100,40
-0,44%
-0,44
15:15:15
Target Corp. US87612E1064 137,80
137,40
138,60
-0,29%
-0,40
15:13:13
TE Connectivity Ltd. IE000IVNQZ81 192,00
186,00
192,00
-3,13%
-6,00
15:14:08
Teledyne Technologies Inc. US8793601050 538,50
536,00
542,00
-0,46%
-2,50
15:14:31
Teradyne Inc. US8807701029 350,15
339,90
346,80
-2,93%
-10,25
13:14:35
Tesla US88160R1014 326,90
325,80
325,70
-0,34%
-1,10
14:22:20
Texas Instruments Inc. (TI) US8825081040 244,30
240,20
243,50
-1,68%
-4,10
13:13:33
Texas Pacific Land Corp Registered Shs US88262P1021 301,00
302,80
306,00
0,60%
1,80
15:14:06
Textron Inc. US8832031012 66,68
66,76
67,28
0,12%
0,08
15:15:35
The Cigna Group Registered Shs US1255231003 238,30
237,40
240,60
-0,38%
-0,90
15:15:31
The Mosaic Co US61945C1036 20,12
20,13
20,22
0,05%
0,01
09:06:27
Thermo Fisher Scientific Inc US8835561023 592,20
592,60
591,20
0,07%
0,40
11:57:26
TJX Cos. Inc. US8725401090 114,50
114,00
116,00
-0,44%
-0,50
15:12:51
T-Mobile US US8725901040 145,16
145,00
145,70
-0,11%
-0,16
15:15:27
Tractor Supply Co. US8923561067 28,32
28,15
28,89
-0,58%
-0,17
15:15:32
Trane Technologies PLC IE00BK9ZQ967 398,20
399,00
400,40
0,20%
0,80
10:05:40
TransDigm Group IncShs US8936411003 981,00
971,00
983,50
-1,02%
-10,00
15:13:14
Travelers Inc (Travelers Companies) US89417E1091 319,30
315,60
319,00
-1,16%
-3,70
15:15:08
Trimble Navigation US8962391004 50,68
50,20
51,26
-0,95%
-0,48
15:14:31
Truist Financial Corporation US89832Q1094 41,69
42,30
41,95
1,48%
0,62
07:30:40
Tyler Technologies Inc. US9022521051 286,20
276,20
281,80
-3,49%
-10,00
15:15:40
Tyson Foods Inc. US9024941034 44,66
44,43
44,99
-0,52%
-0,23
15:12:42
U.S. Bancorp US9029733048 52,12
51,76
52,52
-0,69%
-0,36
15:15:00
Uber US90353T1007 61,10
61,16
60,92
0,10%
0,06
12:13:27
UDR Inc US9026531049 29,54
29,46
29,75
-0,27%
-0,08
15:14:31
Ulta Beauty Inc Registered Shs US90384S3031 477,20
474,60
482,00
-0,54%
-2,60
15:15:16
Under Armour Inc When Issued US9043112062 3,86
3,82
3,90
-1,19%
-0,05
15:13:42
Under Armour Inc. US9043111072 3,87
3,88
3,92
0,26%
0,01
15:14:22
Union Pacific Corp. US9078181081 239,90
240,10
243,40
0,08%
0,20
15:13:31
United Airlines Holdings Inc Registered Shs US9100471096 100,00
97,40
98,60
-2,60%
-2,60
15:13:12
United Parcel Service Inc. (UPS) US9113121068 82,32
82,32
82,36
0,00%
0,00
14:38:56
United Rentals Inc. US9113631090 918,20
914,00
923,80
-0,46%
-4,20
15:14:13
UnitedHealth Inc. US91324P1021 330,60
331,80
332,00
0,36%
1,20
13:49:29
Universal Health Services Inc. US9139031002 156,00
156,00
160,00
0,00%
0,00
15:14:58
Unum Group US91529Y1064 80,62
81,42
81,38
0,99%
0,80
08:52:42
V.F. Corp. US9182041080 12,37
12,24
12,43
-1,09%
-0,14
10:41:43
Valero Energy Corp. US91913Y1001 339,90
345,30
345,50
1,59%
5,40
14:47:53
Ventas Inc. US92276F1003 75,80
75,98
76,62
0,24%
0,18
15:13:32
VeriSign Inc. US92343E1029 252,60
247,50
256,90
-2,02%
-5,10
10:03:25
Verisk Analytics Inc (A) US92345Y1064 148,00
147,00
149,00
-0,68%
-1,00
15:12:56
Verizon Inc. US92343V1044 41,30
41,49
41,64
0,45%
0,19
07:31:01
Vertex Pharmaceuticals Inc. US92532F1003 461,00
461,10
463,60
0,02%
0,10
15:15:30
Vertiv Holdings US92537N1081 222,30
219,00
221,55
-1,48%
-3,30
13:09:01
Viatris Inc Registered Shs US92556V1061 15,60
15,52
15,71
-0,54%
-0,08
15:13:59
Visa Inc. US92826C8394 322,05
323,30
323,45
0,39%
1,25
09:23:39
Vulcan Materials Co. US9291601097 214,70
212,10
217,10
-1,21%
-2,60
15:15:08
W. R. Berkley Corp. US0844231029 58,48
58,38
59,42
-0,17%
-0,10
15:15:26
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 252,60
250,60
253,50
-0,79%
-2,00
15:15:18
Walmart US9311421039 94,69
95,28
95,27
0,62%
0,59
14:26:34
Walt Disney US2546871060 92,84
93,17
93,47
0,36%
0,33
15:15:38
Waste Management Inc. US94106L1098 181,35
182,55
182,45
0,66%
1,20
13:42:22
Waters Corp. US9418481035 379,80
376,20
381,60
-0,95%
-3,60
15:15:18
WEC Energy Group Inc US92939U1060 88,50
88,50
91,00
0,00%
0,00
15:12:45
Wells Fargo & Co. US9497461015 72,63
72,80
73,21
0,23%
0,17
15:15:28
Welltower Inc US95040Q1040 203,80
202,00
204,40
-0,88%
-1,80
15:15:18
West Pharmaceutical Services Inc. US9553061055 324,60
321,60
327,20
-0,92%
-3,00
15:14:24
Western Digital Corp. US9581021055 399,60
390,65
396,10
-2,24%
-8,95
13:14:16
Western Union Company US9598021098 5,42
5,40
5,50
-0,52%
-0,03
15:13:20
Weyerhaeuser Co. US9621661043 17,53
17,52
17,74
-0,09%
-0,02
15:13:14
Williams Companies Inc. US9694571004 60,62
61,30
62,04
1,12%
0,68
15:13:13
Williams-Sonoma Inc. US9699041011 203,20
200,70
206,20
-1,23%
-2,50
15:14:18
Willis Towers Watson PLC IE00BDB6Q211 257,60
256,90
260,20
-0,27%
-0,70
15:13:24
Wynn Resorts Ltd. US9831341071 71,23
71,05
71,97
-0,25%
-0,18
15:13:13
Xcel Energy Inc. US98389B1008 61,00
60,50
61,50
-0,82%
-0,50
15:13:20
Xylem Inc. US98419M1009 89,92
89,79
90,72
-0,14%
-0,13
15:15:25
YUM! Brands Inc. US9884981013 121,45
121,15
123,20
-0,25%
-0,30
15:13:51
Zebra Technologies Corp. US9892071054 326,00
324,00
329,00
-0,61%
-2,00
12:24:50
Zimmer Biomet US98956P1021 79,68
79,88
80,72
0,25%
0,20
15:14:31
Zoetis Inc (A) US98978V1035 62,36
62,30
62,56
-0,10%
-0,06
15:14:50

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