S&P 500

6 885,00
44,49
0,65 %
<
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)

6 885,00
Punkte
Kurszeit
21:02:21
 Vortag*
+/-
44,49
 %
0,65 %

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 142,14
141,62
142,34
-0,37%
-0,52
18:51:52
A.O. Smith Corp. US8318652091 56,92
57,82
58,08
1,58%
0,90
21:01:03
Abbott Laboratories US0028241000 105,36
104,50
105,28
-0,82%
-0,86
16:23:02
AbbVie Inc US00287Y1091 190,00
193,00
193,40
1,58%
3,00
13:59:10
Accenture plc IE00B4BNMY34 233,85
231,00
232,95
-1,22%
-2,85
17:52:49
Adobe Inc. US00724F1012 296,05
294,05
295,60
-0,68%
-2,00
20:23:14
Advance Auto Parts Inc. US00751Y1064 39,52
42,06
42,22
6,41%
2,54
21:01:39
AES Corp. US00130H1059 11,98
11,83
11,91
-1,20%
-0,14
20:58:17
Aflac Inc US0010551028 93,26
91,64
91,86
-1,74%
-1,62
21:01:12
Agilent Technologies Inc. US00846U1016 122,66
122,22
122,86
-0,36%
-0,44
21:02:05
Air Products and Chemicals Inc. US0091581068 198,65
199,40
201,70
0,38%
0,75
17:36:01
Airbnb US0090661010 107,40
107,98
109,56
0,54%
0,58
17:56:33
Akamai Inc. US00971T1016 73,27
73,75
74,05
0,66%
0,48
21:01:46
Alaska Air Group Inc. US0116591092 42,68
43,91
44,05
2,88%
1,23
21:01:56
Albemarle Corp. US0126531013 110,00
111,96
114,30
1,78%
1,96
19:44:25
Alexandria Real Estate Equities Inc. US0152711091 38,97
39,14
39,44
0,44%
0,17
17:13:55
Align Technology Inc. US0162551016 136,10
138,65
141,90
1,87%
2,55
17:58:24
Allegion PLC IE00BFRT3W74 135,00
136,00
137,00
0,74%
1,00
20:49:49
Alliant Energy Corp. US0188021085 55,50
55,50
56,00
0,00%
0,00
21:00:48
Allstate Corp. US0200021014 172,15
171,75
172,55
-0,23%
-0,40
21:00:17
Alphabet A (ex Google) US02079K3059 272,90
273,75
273,95
0,31%
0,85
20:52:43
Alphabet C (ex Google) US02079K1079 273,20
274,45
274,60
0,46%
1,25
20:56:09
Altria Inc. US02209S1033 50,30
50,12
50,25
-0,36%
-0,18
16:44:51
Amazon US0231351067 196,02
197,28
198,20
0,64%
1,26
20:42:23
Amcor PLC Registered Shs JE00BJ1F3079 7,00
6,98
7,00
-0,17%
-0,01
14:39:55
AMD (Advanced Micro Devices) Inc. US0079031078 190,06
189,56
189,80
-0,26%
-0,50
20:46:39
Ameren Corp. US0236081024 84,50
84,00
84,50
-0,59%
-0,50
20:54:06
American Electric Power Co. Inc. US0255371017 100,00
98,40
97,60
-1,60%
-1,60
18:33:45
American Express Co. US0258161092 312,45
321,25
323,25
2,82%
8,80
20:30:59
American International Group (AIG) Inc. US0268747849 65,61
65,79
65,97
0,27%
0,18
21:02:00
American Tower Corp. US03027X1000 152,90
155,22
155,92
1,52%
2,32
20:57:30
American Water Works Co Inc US0304201033 110,80
109,70
110,05
-0,99%
-1,10
21:00:35
Ameriprise Financial Inc US03076C1062 408,90
424,00
426,00
3,69%
15,10
20:58:10
Ametek Inc. US0311001004 167,74
169,20
172,90
0,87%
1,46
16:20:41
Amgen Inc. US0311621009 272,30
271,40
272,00
-0,33%
-0,90
19:16:34
Amphenol Corp. US0320951017 119,52
118,38
119,32
-0,95%
-1,14
15:50:55
Analog Devices Inc. US0326541051 237,30
239,00
240,10
0,72%
1,70
19:16:08
Aon PLC Registered Shs IE00BLP1HW54 296,60
287,60
288,90
-3,03%
-9,00
21:01:46
APA Corporation Registered Shs US03743Q1085 22,75
22,71
22,79
-0,18%
-0,04
20:57:47
Apple Inc. US0378331005 238,05
238,75
239,40
0,29%
0,70
20:20:11
Applied Materials Inc. US0382221051 228,70
232,90
234,70
1,84%
4,20
20:06:48
AppLovin Corp US03831W1080 624,80
606,90
610,80
-2,86%
-17,90
20:06:35
Archer Daniels Midland Co. (ADM) US0394831020 49,98
49,55
49,77
-0,86%
-0,43
09:44:15
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 207,10
204,00
204,90
-1,50%
-3,10
21:00:42
Assurant IncShs US04621X1081 191,00
190,00
191,00
-0,52%
-1,00
20:44:36
AT&T Inc. (AT & T Inc.) US00206R1023 20,99
20,99
20,83
0,00%
0,00
16:29:34
Atmos Energy Corp. US0495601058 143,05
142,60
143,05
-0,31%
-0,45
21:02:10
Autodesk Inc. US0527691069 258,45
256,95
260,05
-0,58%
-1,50
14:41:06
Automatic Data Processing Inc. US0530151036 222,30
222,15
221,70
-0,07%
-0,15
15:52:21
AutoZone Inc. US0533321024 3 016,00
2 902,00
2 930,00
-3,78%
-114,00
20:33:49
AvalonBay Communities Inc. US0534841012 150,26
150,86
151,48
0,40%
0,60
21:01:32
Avery Dennison Corp. US0536111091 148,00
151,00
152,00
2,03%
3,00
20:56:46
Baker Hughes Inc. US05722G1004 40,70
40,89
40,99
0,45%
0,19
20:57:42
Ball Corp. US0584981064 39,91
40,99
41,12
2,71%
1,08
21:00:17
Bank of America Corp. US0605051046 46,60
46,56
46,64
-0,09%
-0,04
21:02:11
Bank of New York Mellon US0640581007 98,73
101,24
101,08
2,54%
2,51
20:52:16
Bath & Body Works US0708301041 16,32
16,86
16,92
3,33%
0,54
20:57:49
Baxter International Inc. US0718131099 15,55
15,59
15,68
0,26%
0,04
21:00:17
Becton, Dickinson & Co. (BD) US0758871091 162,10
169,00
169,40
4,26%
6,90
18:13:03
Berkshire Hathaway Inc. B US0846707026 421,20
422,00
421,35
0,19%
0,80
20:16:46
Best Buy Co. Inc. US0865161014 62,83
62,98
63,32
0,24%
0,15
21:01:42
Biogen Inc US09062X1037 153,20
149,90
151,50
-2,15%
-3,30
19:35:52
Bio-Techne Corp US09073M1045 50,50
51,50
52,00
1,98%
1,00
21:01:17
Blackstone US09260D1072 133,50
130,68
133,40
-2,11%
-2,82
15:49:42
Block (ex Square) US8522341036 52,99
52,95
53,29
-0,08%
-0,04
16:11:37
Boeing Co. US0970231058 172,14
171,46
171,38
-0,40%
-0,68
20:47:36
Booking Holdings US09857L1089 4 362,00
4 547,00
4 553,00
4,24%
185,00
21:01:58
Boston Properties Inc. US1011211018 59,68
59,66
59,88
-0,03%
-0,02
20:57:49
Boston Scientific Corp. US1011371077 80,00
79,40
79,40
-0,75%
-0,60
11:49:24
Bristol-Myers Squibb Co. US1101221083 43,31
43,70
44,13
0,90%
0,39
16:20:33
Broadcom US11135F1012 349,55
351,25
351,95
0,49%
1,70
20:36:28
Broadridge Financial Solutions IncShs US11133T1034 193,00
194,00
195,00
0,52%
1,00
20:54:14
Brown-Forman Corp. (B) US1156372096 25,37
25,53
25,60
0,63%
0,16
21:01:56
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 131,00
135,00
136,00
3,05%
4,00
20:57:39
Cadence Design Systems Inc. US1273871087 288,75
290,45
290,90
0,59%
1,70
15:58:41
Campbell Soup Co. US1344291091 24,90
24,12
24,11
-3,13%
-0,78
20:02:56
Capital One Financial Corp. US14040H1059 196,00
204,00
204,00
4,08%
8,00
20:35:37
Cardinal Health Inc. US14149Y1082 169,80
170,40
170,80
0,35%
0,60
21:01:27
CarMax Inc. US1431301027 33,33
35,01
35,31
5,04%
1,68
21:01:35
Carnival Corp & plc paired PA1436583006 22,08
22,50
22,63
1,93%
0,43
20:38:09
Carrier Global Corporation Registered Shs When Issued US14448C1045 45,66
45,41
45,36
-0,56%
-0,26
07:30:03
Caterpillar Inc. US1491231015 512,00
521,00
524,00
1,76%
9,00
20:13:01
CBOE Holdings Inc US12503M1080 219,00
215,50
212,60
-1,60%
-3,50
13:00:57
CBRE Group Inc. (A) US12504L1098 134,00
134,00
135,00
0,00%
0,00
21:00:37
CDW Corp (New) US12514G1085 126,05
127,55
128,30
1,19%
1,50
20:56:45
Cencora US03073E1055 290,55
290,00
292,20
-0,19%
-0,55
16:20:28
Centene Corp. US15135B1017 32,67
32,49
32,63
-0,55%
-0,18
10:04:47
CenterPoint Energy Inc. US15189T1079 33,00
32,00
32,20
-3,03%
-1,00
20:57:53
CF Industries Holdings Inc US1252691001 66,66
65,26
65,43
-2,10%
-1,40
21:01:38
Charles River Laboratories International Inc. US1598641074 159,35
163,75
165,00
2,76%
4,40
21:02:03
Charles Schwab US8085131055 81,85
81,86
82,12
0,01%
0,01
20:58:23
Charter Inc (A) (Charter Communications) US16119P1084 175,64
181,96
182,74
3,60%
6,32
21:01:53
Chevron Corp. US1667641005 127,84
129,78
129,70
1,52%
1,94
20:37:46
Chipotle Mexican Grill Inc. US1696561059 28,81
29,08
29,08
0,92%
0,27
16:23:16
Chubb Ltd CH0044328745 260,00
258,00
260,00
-0,77%
-2,00
20:56:46
Church & Dwight Co. Inc. US1713401024 70,02
71,26
71,36
1,77%
1,24
21:01:22
Cincinnati Financial Corp. US1720621010 138,65
138,25
139,15
-0,29%
-0,40
21:02:11
Cintas Corp. US1729081059 157,90
158,55
158,85
0,41%
0,65
20:20:38
Cisco Inc. US17275R1023 68,72
68,29
69,09
-0,63%
-0,43
12:16:46
Citigroup Inc. US1729674242 92,53
95,38
95,64
3,08%
2,85
20:57:43
Citizens Financial Group Inc US1746101054 47,67
49,54
50,01
3,93%
1,88
20:20:35
Clorox US1890541097 87,50
88,00
88,50
0,57%
0,50
16:32:51
CME Group Inc (A) US12572Q1058 233,35
230,00
228,80
-1,44%
-3,35
16:22:10
CMS Energy Corp. US1258961002 60,50
59,50
60,00
-1,65%
-1,00
20:57:47
Coca-Cola Co. US1912161007 60,56
60,00
59,86
-0,92%
-0,56
20:55:24
Cognizant Corp. US1924461023 69,32
69,54
70,89
0,32%
0,22
15:48:54
Coinbase US19260Q1076 238,35
234,95
233,00
-1,43%
-3,40
20:57:15
Colgate-Palmolive Co. US1941621039 66,88
66,72
66,63
-0,24%
-0,16
20:09:04
Comcast Corp. (Class A) US20030N1019 23,04
23,12
23,48
0,35%
0,08
16:17:55
Comerica Inc. US2003401070 72,00
75,00
75,50
4,17%
3,00
20:44:23
ConAgra Foods Inc. US2058871029 14,79
14,75
14,89
-0,26%
-0,04
16:09:09
ConocoPhillips US20825C1045 80,06
83,06
83,22
3,75%
3,00
21:01:56
Consolidated Edison Inc. US2091151041 82,48
81,58
81,84
-1,09%
-0,90
20:59:01
Constellation Brands Inc (A) US21036P1084 122,05
123,65
126,20
1,31%
1,60
11:41:36
Copart Inc. US2172041061 32,95
33,18
33,21
0,68%
0,23
14:27:14
Corning Inc. US2193501051 78,20
81,10
81,07
3,71%
2,90
20:59:30
Corteva Inc Registered Shs When Issued US22052L1044 56,53
55,34
55,57
-2,11%
-1,19
20:20:10
CoStar Group Inc. US22160N1090 58,00
58,21
58,42
0,36%
0,21
21:02:08
Costco Wholesale Corp. US22160K1051 761,60
749,80
749,20
-1,55%
-11,80
20:05:29
Coterra Energy US1270971039 22,57
23,00
23,16
1,91%
0,43
18:03:46
Crown Castle Corp US22822V1017 76,82
78,20
78,48
1,80%
1,38
21:01:48
CSX Corp. US1264081035 31,34
31,67
31,73
1,05%
0,33
21:00:35
Cummins Inc. US2310211063 436,40
445,60
448,20
2,11%
9,20
20:42:09
CVS Health Corp US1266501006 67,44
67,62
67,54
0,27%
0,18
16:17:18
D.R. Horton Inc. US23331A1097 127,96
131,48
131,98
2,75%
3,52
21:02:05
Danaher Corp. US2358511028 193,16
191,38
195,84
-0,92%
-1,78
09:40:13
Darden Restaurants Inc. US2371941053 154,00
152,90
153,40
-0,71%
-1,10
21:01:42
Datadog Inc Registered Shs -A- US23804L1035 131,56
131,52
130,64
-0,03%
-0,04
16:20:52
DaVita Inc Registered Shs US23918K1088 100,35
100,35
100,75
0,00%
0,00
20:59:16
Deckers Outdoor Corp. US2435371073 85,96
86,60
86,28
0,74%
0,64
17:02:24
Deere & Co. (John Deere) US2441991054 400,75
396,45
400,60
-1,07%
-4,30
17:44:33
Dell Technologies US24703L2025 118,48
119,54
120,34
0,89%
1,06
20:35:11
Delta Air Lines Inc. US2473617023 58,06
59,28
59,47
2,10%
1,22
21:01:38
DENTSPLY SIRONA Inc US24906P1093 9,49
9,89
9,91
4,19%
0,40
21:02:01
Devon Energy Corp. US25179M1036 32,17
32,76
32,87
1,82%
0,59
20:36:07
DexCom Inc. US2521311074 55,92
57,97
58,11
3,67%
2,05
21:01:17
Diamondback Energy Inc US25278X1090 135,96
136,00
136,52
0,03%
0,04
16:57:59
Digital Realty Trust Inc. US2538681030 139,44
137,12
137,64
-1,66%
-2,32
21:01:14
Dollar General Corporation US2566771059 108,08
106,96
107,16
-1,04%
-1,12
17:12:05
Dollar Tree Inc US2567461080 104,32
105,50
105,94
1,13%
1,18
21:00:32
Dominion Energy Inc. US25746U1097 50,07
49,36
49,46
-1,43%
-0,72
21:02:10
Domino's Pizza Inc. US25754A2015 356,20
357,95
359,15
0,49%
1,75
21:02:10
DoorDash US25809K1051 199,72
197,62
188,66
-1,05%
-2,10
13:36:17
Dover Corp. US2600031080 162,60
166,80
167,50
2,58%
4,20
21:01:30
Dow Inc US2605571031 19,90
20,30
20,80
2,01%
0,40
18:53:56
DTE Energy Co. US2333311072 111,00
111,00
112,00
0,00%
0,00
20:47:19
Duke Energy Corp US26441C2044 99,22
98,76
98,19
-0,46%
-0,46
16:00:27
DuPont de Nemours US26614N1028 34,86
35,07
35,19
0,60%
0,21
21:02:01
DXC Technology US23355L1061 12,90
12,92
12,97
0,12%
0,02
20:57:08
Eastman Chemical Company US2774321002 52,18
54,80
55,04
5,02%
2,62
21:01:38
Eaton Corporation Public Limited Company IE00B8KQN827 292,80
301,70
303,10
3,04%
8,90
20:57:43
eBay Inc. US2786421030 72,00
70,86
71,01
-1,58%
-1,14
21:02:03
Ecolab Inc. US2788651006 221,20
218,70
219,10
-1,13%
-2,50
21:01:09
Edison International US2810201077 48,11
48,90
49,07
1,64%
0,79
20:57:43
Edwards Lifesciences Corp. US28176E1082 71,44
72,07
72,37
0,88%
0,63
20:35:13
Electronic Arts Inc. US2855121099 174,84
175,04
174,48
0,11%
0,20
14:20:30
Elevance Health Inc Registered Shs US0367521038 280,10
287,30
289,90
2,57%
7,20
19:42:17
Eli Lilly US5324571083 837,10
855,90
854,40
2,25%
18,80
20:20:56
EMCOR Group Inc. US29084Q1004 539,40
539,00
543,00
-0,07%
-0,40
21:02:11
Emerson Electric Co. US2910111044 116,26
117,14
117,50
0,76%
0,88
21:01:33
Entergy Corp. US29364G1031 81,00
79,50
80,00
-1,85%
-1,50
20:58:46
EOG Resources Inc. US26875P1012 94,87
94,15
95,17
-0,76%
-0,72
19:10:33
Equifax Inc. US2944291051 180,00
183,00
184,00
1,67%
3,00
20:58:46
Equinix Inc US29444U7000 635,20
633,80
635,80
-0,22%
-1,40
20:56:59
Equity Residential US29476L1070 51,50
52,00
52,50
0,97%
0,50
21:00:36
Erie Indemnity Co. US29530P1021 242,00
234,00
236,00
-3,31%
-8,00
20:49:19
Essex Property Trust US2971781057 216,10
219,10
219,80
1,39%
3,00
20:59:36
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 88,40
90,60
92,00
2,49%
2,20
17:21:12
Everest Reinsurance Group Ltd. BMG3223R1088 265,60
268,60
270,30
1,13%
3,00
21:01:24
Evergy Inc Registered Shs US30034W1062 62,78
63,56
62,96
1,24%
0,78
12:23:14
Eversource Energy US30040W1080 57,50
57,50
58,00
0,00%
0,00
20:58:00
Exelon Corp. US30161N1019 37,41
37,01
37,16
-1,06%
-0,40
21:00:35
Expand Energy US1651677353 103,00
100,25
100,00
-2,67%
-2,75
16:56:19
Expedia Inc. US30212P3038 224,50
234,90
235,55
4,63%
10,40
20:57:29
Expeditors International of Washington Inc. US3021301094 126,30
128,55
129,15
1,78%
2,25
21:00:17
Extra Space Storage Inc. US30225T1025 107,85
110,40
111,35
2,36%
2,55
20:57:45
ExxonMobil Corp. (Exxon Mobil) US30231G1022 101,68
102,10
102,34
0,41%
0,42
20:21:17
F5 Networks Inc. US3156161024 222,80
221,60
222,50
-0,54%
-1,20
20:58:05
Fastenal Co. US3119001044 34,87
34,88
34,95
0,04%
0,02
21:02:07
FedEx Corp. US31428X1063 235,55
242,90
243,35
3,12%
7,35
20:57:29
Fidelity National Information Services IncShs US31620M1062 55,61
56,79
56,93
2,12%
1,18
21:00:17
Fifth Third Bancorp US3167731005 38,82
40,40
40,47
4,06%
1,58
20:57:30
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,20
38,00
38,20
-0,52%
-0,20
21:01:36
Fiserv Inc. US3377381088 56,71
56,51
56,72
-0,35%
-0,20
20:08:08
Ford Motor Co. US3453708600 11,25
11,26
11,38
0,07%
0,01
20:10:03
Fortinet Inc US34959E1091 72,16
70,21
70,41
-2,70%
-1,95
21:02:07
Fortive Corp When Issued US34959J1088 46,47
46,57
46,99
0,22%
0,10
16:59:57
Fortune Brands Home & Security Inc. US34964C1062 41,40
43,20
43,40
4,35%
1,80
21:00:17
Fox Corp (ex 21st Century Fox) US35137L1052 60,00
61,00
61,50
1,67%
1,00
21:01:59
Fox Corp B US35137L2043 53,00
54,00
54,50
1,89%
1,00
20:45:18
Franklin Resources Inc. US3546131018 20,01
19,90
19,97
-0,55%
-0,11
21:01:33
Freeport-McMoRan Inc US35671D8570 38,49
38,76
39,42
0,71%
0,28
17:27:46
Gap Inc. US3647601083 22,39
22,55
22,93
0,69%
0,16
16:41:54
Garmin Ltd. CH0114405324 174,00
176,00
180,00
1,15%
2,00
19:13:20
Gartner Inc. US3666511072 196,50
195,90
197,95
-0,31%
-0,60
18:34:55
GE Aerospace (ex General Electric) US3696043013 245,50
242,50
243,00
-1,22%
-3,00
19:07:33
GE HealthCare Technologies US36266G1076 71,30
71,99
72,21
0,97%
0,69
21:01:59
Generac Holdings Inc US3687361044 139,45
141,95
143,60
1,79%
2,50
21:01:58
General Dynamics Corp. US3695501086 289,60
294,55
295,30
1,71%
4,95
21:01:07
General Mills Inc. US3703341046 39,34
39,46
39,12
0,31%
0,12
16:31:48
General Motors US37045V1008 65,06
67,72
68,58
4,09%
2,66
19:31:56
Genuine Parts Co. US3724601055 109,50
111,65
112,05
1,96%
2,15
21:00:35
Gilead Sciences Inc. US3755581036 102,60
102,38
103,60
-0,21%
-0,22
16:23:29
Global Payments Inc. US37940X1028 66,52
68,28
68,66
2,65%
1,76
21:01:28
Globe Life Inc US37959E1029 114,00
115,00
116,00
0,88%
1,00
20:55:49
Goldman Sachs US38141G1040 754,10
756,00
764,60
0,25%
1,90
11:21:11
Grainger Inc., W.W. US3848021040 822,20
842,40
851,60
2,46%
20,20
17:04:38
Halliburton Co. US4062161017 24,47
24,99
25,05
2,13%
0,52
21:00:11
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 240,00
241,20
247,70
0,50%
1,20
16:20:40
Hartford Financial Services Group Inc. US4165151048 111,00
111,00
112,00
0,00%
0,00
20:44:36
Hasbro Inc. US4180561072 68,19
70,17
70,48
2,90%
1,98
21:00:29
HCA Holdings Inc. US40412C1018 417,40
413,70
404,40
-0,89%
-3,70
11:21:01
Healthpeak Properties Inc Registered Shs US42250P1030 14,20
14,20
14,30
0,00%
0,00
20:54:10
Henry Schein Inc. US8064071025 63,58
65,18
65,32
2,52%
1,60
21:00:17
Hershey Co US4278661081 152,30
153,68
154,24
0,91%
1,38
21:01:59
Hewlett Packard Enterprise Co. US42824C1099 20,85
21,41
21,63
2,69%
0,56
16:23:32
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 230,50
231,40
232,80
0,39%
0,90
21:00:17
Hologic IncShs US4364401012 64,00
64,00
64,50
0,00%
0,00
21:01:10
Home Depot US4370761029 294,60
298,45
299,95
1,31%
3,85
17:00:59
Honeywell US4385161066 163,90
163,62
164,68
-0,17%
-0,28
13:51:42
Hormel Foods Corp. US4404521001 20,54
20,08
20,16
-2,24%
-0,46
16:25:13
Host Hotels & Resorts Inc. US44107P1049 15,00
15,30
15,40
2,00%
0,30
20:54:44
Howmet Aerospace US4432011082 164,55
164,80
166,75
0,15%
0,25
13:26:48
HP Inc (ex Hewlett-Packard) US40434L1052 21,67
21,84
21,85
0,81%
0,18
13:24:23
Humana Inc. US4448591028 214,90
218,70
219,50
1,77%
3,80
21:01:56
Huntington BancAkties Inc. US4461501045 14,66
14,83
14,93
1,17%
0,17
21:01:32
Huntington Ingalls Industries Inc. US4464131063 269,00
277,50
279,30
3,16%
8,50
20:57:26
IBM Corp. (International Business Machines) US4592001014 267,15
268,10
269,20
0,36%
0,95
20:21:53
IDEX Corp. US45167R1041 148,65
150,60
151,80
1,31%
1,95
21:01:17
IDEXX Laboratories US45168D1046 600,00
599,40
601,60
-0,10%
-0,60
16:20:41
Illinois Tool Works Inc. US4523081093 213,70
214,60
216,60
0,42%
0,90
18:08:20
Illumina Inc. US4523271090 114,26
116,12
116,38
1,63%
1,86
20:43:05
Incyte Corp. US45337C1027 82,92
81,18
82,20
-2,10%
-1,74
19:44:42
Ingersoll Rand Inc Registered Shs US45687V1061 68,20
67,82
68,68
-0,56%
-0,38
18:00:49
Intel Corp. US4581401001 34,77
34,58
34,80
-0,55%
-0,19
20:21:47
Interactive Brokers Group Inc US45841N1072 56,32
56,24
57,04
-0,14%
-0,08
12:19:39
IntercontinentalExchange Group Inc US45866F1049 135,52
136,88
137,24
1,00%
1,36
21:01:33
International Flavors & Fragrances Inc. US4595061015 56,40
55,70
55,78
-1,24%
-0,70
16:23:35
International Paper Co. US4601461035 32,21
32,41
33,14
0,62%
0,20
09:59:46
Intuit Inc. US4612021034 564,80
569,90
572,00
0,90%
5,10
21:01:50
Intuitive Surgical Inc US46120E6023 483,25
478,80
477,20
-0,92%
-4,45
11:58:11
Invesco Ltd BMG491BT1088 22,88
22,52
22,94
-1,55%
-0,36
16:16:13
Invitation Homes Inc Registered Shs US46187W1071 22,40
22,60
22,80
0,89%
0,20
20:55:10
IPG Photonics CorpShs US44980X1090 72,30
72,54
73,04
0,33%
0,24
21:01:52
IQVIA Holdings Inc Registered Shs US46266C1053 188,05
185,35
192,30
-1,44%
-2,70
09:27:06
Iron Mountain Inc US46284V1017 73,06
73,78
74,14
0,99%
0,72
21:01:43
J. M. Smucker Co. US8326964058 86,90
85,22
85,50
-1,93%
-1,68
21:00:35
J.B. Hunt Transportation Services Inc. US4456581077 161,70
168,15
168,75
3,99%
6,45
21:02:10
Jack Henry & Associates Inc. (JHA) US4262811015 154,95
157,75
158,20
1,81%
2,80
21:01:43
Johnson & Johnson US4781601046 173,44
176,66
176,10
1,86%
3,22
20:48:27
Johnson Controls International PLC IE00BY7QL619 98,64
99,67
100,16
1,04%
1,03
20:22:05
JPMorgan Chase & Co. US46625H1005 257,90
263,20
264,60
2,06%
5,30
17:51:08
Kellanova (ex Kellogg's) US4878361082 71,64
71,58
71,56
-0,08%
-0,06
17:02:28
KeyCorp US4932671088 16,90
17,48
17,66
3,41%
0,58
21:01:42
Keysight Technologies Inc US49338L1035 180,70
182,74
183,52
1,13%
2,04
21:00:57
Kimberly-Clark Corp. US4943681035 88,48
89,42
88,64
1,06%
0,94
19:40:12
Kimco Realty Corp. US49446R1095 17,10
17,20
17,30
0,58%
0,10
21:00:11
Kinder Morgan Inc (P) US49456B1017 23,70
22,89
22,89
-3,42%
-0,81
20:56:29
KLA-Tencor Corp. US4824801009 1 056,40
1 050,80
1 063,40
-0,53%
-5,60
18:31:33
Kraft Heinz Company US5007541064 20,80
20,78
20,83
-0,10%
-0,02
20:23:37
Kroger US5010441013 53,83
53,06
52,93
-1,43%
-0,77
16:23:42
Lam Research Corp. US5128073062 142,04
142,28
144,24
0,17%
0,24
15:44:23
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 49,88
50,18
50,40
0,60%
0,30
21:02:05
Las Vegas Sands Corp. US5178341070 57,02
57,20
57,47
0,32%
0,18
21:00:35
Leggett & Platt Inc. US5246601075 9,47
9,72
9,78
2,70%
0,26
21:01:27
Leidos Holdings Inc US5253271028 158,20
161,30
162,30
1,96%
3,10
21:02:10
Lennar Corp. US5260571048 101,12
101,54
101,96
0,42%
0,42
21:01:42
Linde plc IE000S9YS762 335,20
335,20
336,00
0,00%
0,00
20:22:17
Live Nation Entertainment IncShs US5380341090 119,10
118,55
119,15
-0,46%
-0,55
21:01:56
LKQ Corp. US5018892084 24,40
25,20
25,80
3,28%
0,80
16:20:43
Lockheed Martin Corp. US5398301094 402,00
400,10
404,25
-0,47%
-1,90
17:32:43
Loews Corp. US5404241086 87,50
87,50
88,00
0,00%
0,00
20:55:49
Lowe's Companies Inc. US5486611073 207,85
211,10
211,50
1,56%
3,25
21:01:52
Lumen Technologies Inc Registered Shs US5502411037 7,27
7,75
7,76
6,62%
0,48
20:56:47
Lyondellbasell Industries N.V. NL0009434992 37,49
37,38
38,37
-0,29%
-0,11
19:06:44
M&T Bank Corp. US55261F1049 168,85
174,10
175,00
3,11%
5,25
21:00:35
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 163,42
163,80
164,40
0,23%
0,38
21:00:17
Marriott Inc. US5719032022 244,50
243,35
245,40
-0,47%
-1,15
08:19:33
Marsh & McLennan Cos. Inc. US5717481023 155,50
155,00
154,65
-0,32%
-0,50
20:07:57
Martin Marietta Materials Inc. US5732841060 525,00
529,20
533,60
0,80%
4,20
19:45:46
Masco Corp. US5745991068 52,30
53,82
54,18
2,91%
1,52
21:01:33
MasterCard Inc. US57636Q1040 463,30
461,95
463,25
-0,29%
-1,35
19:50:04
McCormick & Co. Inc. US5797802064 54,58
54,74
54,86
0,29%
0,16
21:01:46
McDonald's Corp. US5801351017 267,25
265,70
265,50
-0,58%
-1,55
16:44:41
McKesson Corp. US58155Q1031 682,60
692,80
695,40
1,49%
10,20
21:01:36
Medtronic PLC IE00BTN1Y115 86,35
85,66
86,21
-0,80%
-0,69
13:22:37
Merck Co. US58933Y1055 83,70
83,60
83,70
-0,12%
-0,10
15:50:45
Meta Platforms (ex Facebook) US30303M1027 565,40
552,50
555,60
-2,28%
-12,90
20:27:39
MetLife Inc. US59156R1086 66,62
67,62
67,92
1,50%
1,00
20:58:58
Mettler-Toledo International Inc. US5926881054 1 171,50
1 208,50
1 213,00
3,16%
37,00
21:02:05
MGM Resorts International US5529531015 30,73
31,71
31,78
3,19%
0,98
21:00:51
Microchip Technology Inc. US5950171042 57,63
57,70
57,84
0,12%
0,07
21:01:07
Micron Technology Inc. US5951121038 216,95
224,15
224,25
3,32%
7,20
20:57:24
Microsoft Corp. US5949181045 422,30
409,55
408,85
-3,02%
-12,75
20:59:16
Mid-America Apartment Communities IncShs US59522J1034 111,90
112,85
113,35
0,85%
0,95
21:00:44
Moderna Inc US60770K1079 24,44
24,72
24,65
1,17%
0,29
20:23:53
Mohawk Industries Inc. US6081901042 91,50
94,00
94,50
2,73%
2,50
20:57:24
Molina Healthcare US60855R1005 132,10
135,65
136,25
2,69%
3,55
21:02:10
Molson Coors Brewing Company (MCBC) US60871R2094 38,58
39,72
39,85
2,95%
1,14
20:58:23
Mondelez US6092071058 46,51
45,96
45,93
-1,18%
-0,55
19:29:00
Monolithic Power Systems Inc. US6098391054 844,00
822,00
843,20
-2,61%
-22,00
09:40:20
Monster Beverage Corp US61174X1090 63,18
63,04
63,06
-0,22%
-0,14
20:35:50
Moody's Corp. US6153691059 415,90
408,10
410,10
-1,88%
-7,80
21:01:42
Morgan Stanley US6174464486 153,70
154,12
154,54
0,27%
0,42
21:01:59
Motorola Solutions Inc. US6200763075 318,70
319,30
320,10
0,19%
0,60
21:00:35
MSCI US55354G1004 463,80
459,90
462,90
-0,84%
-3,90
16:20:41
Nasdaq Inc US6311031081 77,55
77,61
78,58
0,08%
0,06
17:59:25
NetApp Inc. US64110D1046 100,24
102,06
102,50
1,82%
1,82
21:00:17
Netflix Inc. US64110L1061 83,17
79,83
79,79
-4,02%
-3,34
20:59:11
Newmont Corporation US6516391066 80,61
81,27
81,02
0,82%
0,66
20:15:48
News Corp (B) US65249B2088 25,20
25,20
25,40
0,00%
0,00
21:02:07
News Corp LLC US65249B1098 22,40
22,20
22,40
-0,89%
-0,20
20:53:45
NextEra Energy Inc US65339F1012 68,45
69,73
69,82
1,87%
1,28
20:04:17
Nike Inc. US6541061031 54,40
55,94
56,32
2,83%
1,54
18:18:21
Nisource Inc. US65473P1057 35,60
35,60
35,40
0,00%
0,00
20:23:50
Norfolk Southern Corp. US6558441084 246,00
250,00
252,00
1,63%
4,00
20:57:59
Northern Trust Corp. US6658591044 114,00
117,00
118,00
2,63%
3,00
20:54:44
Northrop Grumman Corp. US6668071029 474,70
472,10
477,70
-0,55%
-2,60
17:17:47
NortonLifeLock US6687711084 23,40
23,40
23,60
0,00%
0,00
20:54:22
Norwegian Cruise Line Ltd BMG667211046 16,18
16,15
16,48
-0,23%
-0,04
11:37:07
NOV Inc Registered Shs US62955J1034 13,71
14,14
14,22
3,14%
0,43
21:01:35
NRG Energy Inc. US6293775085 144,00
141,05
145,65
-2,05%
-2,95
16:23:54
Nucor Corp. US6703461052 135,00
139,68
140,40
3,47%
4,68
21:01:17
NVIDIA Corp. US67066G1040 158,60
157,40
157,82
-0,76%
-1,20
20:46:32
NVR Inc. US62944T1051 6 250,00
6 300,00
6 550,00
0,80%
50,00
21:01:15
NXP Semiconductors N.V. NL0009538784 197,00
196,00
198,00
-0,51%
-1,00
14:07:06
O Reilly Automotive Inc US67103H1077 81,10
80,48
80,30
-0,76%
-0,62
17:41:01
Occidental Petroleum Corp. US6745991058 35,73
35,57
35,61
-0,45%
-0,16
18:19:10
Old Dominion Freight Line Inc. US6795801009 127,35
133,80
134,25
5,06%
6,45
21:01:50
Omnicom Group Inc. US6819191064 62,68
63,20
66,24
0,83%
0,52
13:01:42
ONEOK Inc (New) US6826801036 64,18
62,96
63,18
-1,90%
-1,22
21:02:03
Oracle Corp. US68389X1054 191,36
187,84
188,22
-1,84%
-3,52
20:43:35
Organon & Company US68622V1061 6,06
6,05
6,10
-0,03%
0,00
16:44:51
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 74,70
75,36
75,56
0,88%
0,66
21:00:52
Paccar Inc. US6937181088 93,02
96,99
97,16
4,27%
3,97
21:00:18
Packaging Corp. of America US6951561090 165,20
172,75
174,00
4,57%
7,55
21:01:53
Palantir US69608A1088 156,64
162,08
162,48
3,47%
5,44
20:47:56
Palo Alto Networks Inc US6974351057 168,98
165,62
165,96
-1,99%
-3,36
21:02:13
Parker Hannifin Corp. US7010941042 748,80
761,00
764,20
1,63%
12,20
21:00:17
Paychex Inc. US7043261079 96,73
96,76
96,86
0,03%
0,03
21:00:35
Paycom Software Inc US70432V1026 139,65
139,90
139,80
0,18%
0,25
15:35:59
PayPal Inc US70450Y1038 52,25
52,41
52,17
0,31%
0,16
20:54:13
Pentair PLC IE00BLS09M33 86,72
89,60
90,04
3,32%
2,88
21:00:35
PepsiCo Inc. US7134481081 124,80
127,72
127,56
2,34%
2,92
20:42:38
PerkinElmer Inc. US7140461093 84,64
88,10
88,46
4,09%
3,46
21:01:42
Perrigo Company PLC IE00BGH1M568 11,36
11,36
11,40
0,00%
0,00
21:01:16
Pfizer Inc. US7170811035 21,82
22,02
22,01
0,92%
0,20
20:49:17
Philip Morris Inc. US7181721090 129,52
127,94
127,90
-1,22%
-1,58
16:09:16
Phillips 66 US7185461040 120,08
122,34
122,66
1,88%
2,26
21:00:17
Pinnacle West Capital Corp. US7234841010 75,00
73,50
74,00
-2,00%
-1,50
20:59:25
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 173,00
176,00
177,00
1,73%
3,00
20:59:01
Pool Corp. US73278L1052 200,30
205,40
206,50
2,55%
5,10
21:00:38
PPG Industries Inc. US6935061076 85,14
85,28
86,18
0,16%
0,14
21:01:07
PPL Corp. US69351T1060 29,13
28,43
28,51
-2,40%
-0,70
20:59:44
Principal Financial Group Inc. US74251V1026 75,50
77,00
77,50
1,99%
1,50
20:52:12
Procter & Gamble Co. US7427181091 119,96
120,00
119,72
0,03%
0,04
20:46:41
Progressive Corp. US7433151039 191,06
190,88
191,46
-0,09%
-0,18
21:01:50
Prologis Inc. US74340W1036 109,30
110,80
111,48
1,37%
1,50
15:49:23
Prudential Financial Inc. US7443201022 96,78
97,72
98,20
0,97%
0,94
21:00:17
PTC Inc US69370C1009 149,55
149,70
150,30
0,10%
0,15
21:02:07
Public Service Enterprise Group Inc. US7445731067 68,00
67,00
67,50
-1,47%
-1,00
20:58:30
Public Storage US74460D1090 230,90
228,40
228,90
-1,08%
-2,50
10:38:40
PulteGroup Inc US7458671010 106,02
108,58
108,98
2,41%
2,56
21:01:38
Qorvo Inc US74736K1016 76,31
76,55
77,05
0,31%
0,24
21:00:35
QUALCOMM Inc. US7475251036 148,38
154,58
156,24
4,18%
6,20
18:37:39
Quanta Services Inc. US74762E1029 394,80
398,20
400,50
0,86%
3,40
13:36:19
Quest Diagnostics Inc. US74834L1008 155,00
153,15
153,75
-1,19%
-1,85
21:02:01
Ralph Lauren Corp (A) US7512121010 300,85
305,05
307,35
1,40%
4,20
21:00:52
Raymond James Financial Inc. US7547301090 141,00
142,00
143,00
0,71%
1,00
20:55:21
Raytheon Technologies Corp US75513E1010 149,72
151,02
151,64
0,87%
1,30
20:47:37
Realty Income Corp. US7561091049 49,40
48,80
48,78
-1,21%
-0,60
20:59:39
Regency Centers Corp. US7588491032 58,00
57,50
58,00
-0,86%
-0,50
20:52:12
Regeneron Pharmaceuticals Inc. US75886F1075 603,40
611,40
616,40
1,33%
8,00
18:29:46
Regions Financial Corp. US7591EP1005 22,60
23,20
23,40
2,65%
0,60
20:55:49
Republic Services Inc. US7607591002 180,60
179,35
178,20
-0,69%
-1,25
19:38:22
ResMed Inc. US7611521078 211,20
223,10
214,20
5,63%
11,90
15:10:47
Robert Half US7703231032 22,80
23,00
23,20
0,88%
0,20
20:58:39
Robinhood US7707001027 116,72
116,42
116,38
-0,26%
-0,30
20:48:25
Rockwell Automation Inc. US7739031091 340,60
351,30
352,40
3,14%
10,70
21:00:35
Rollins IncShs US7757111049 50,02
50,28
50,56
0,52%
0,26
10:13:25
Roper Technolgies Inc. US7766961061 378,10
377,80
378,70
-0,08%
-0,30
21:01:35
Ross Stores Inc. US7782961038 151,86
155,18
155,58
2,19%
3,32
20:15:06
Royal Caribbean Cruises Ltd. LR0008862868 216,75
213,75
223,10
-1,38%
-3,00
13:06:01
S&P Global Inc US78409V1044 423,65
418,60
419,70
-1,19%
-5,05
21:01:38
Salesforce US79466L3024 224,90
223,25
226,10
-0,73%
-1,65
19:34:25
SBA Communications REIT (A) US78410G1040 162,70
162,65
163,45
-0,03%
-0,05
21:01:38
Schlumberger N.V. (Ltd.) AN8068571086 33,10
33,45
34,05
1,06%
0,35
18:56:45
Seagate Technology IE00BKVD2N49 247,90
253,55
253,95
2,28%
5,65
20:57:41
Sealed Air Corp. US81211K1007 35,40
35,60
35,80
0,56%
0,20
16:20:44
Sempra Energy US8168511090 75,56
75,76
76,10
0,26%
0,20
21:01:03
ServiceNow Inc US81762P1021 741,00
734,30
736,30
-0,90%
-6,70
17:50:12
Sherwin-Williams Co. US8243481061 275,05
277,35
278,25
0,84%
2,30
21:01:09
Simon Property Group Inc. US8288061091 155,60
155,70
156,40
0,06%
0,10
21:01:32
Skyworks Solutions Inc. US83088M1027 59,36
58,68
59,10
-1,15%
-0,68
11:01:20
Snap-On Inc. US8330341012 293,10
299,10
300,50
2,05%
6,00
21:00:16
Southern Co. US8425871071 73,39
71,93
72,01
-1,99%
-1,46
21:00:17
Southwest Airlines Co. US8447411088 32,90
33,50
33,64
1,84%
0,61
21:02:05
Stanley Black & Decker Inc US8545021011 62,34
63,78
64,78
2,31%
1,44
20:21:50
Starbucks Corp. US8552441094 70,74
71,28
71,27
0,76%
0,54
20:53:21
State Street Corp. US8574771031 108,08
109,38
109,94
1,20%
1,30
21:02:05
STERIS PLC Registered Shs IE00BFY8C754 220,00
220,00
224,00
0,00%
0,00
20:46:58
Stryker Corp. US8636671013 302,00
299,30
301,80
-0,89%
-2,70
15:11:45
Super Micro Computer Inc US86800U3023 29,83
29,86
29,80
0,10%
0,03
20:58:05
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 69,40
71,03
72,27
2,35%
1,63
17:12:42
Synopsys Inc. US8716071076 399,40
407,85
408,60
2,12%
8,45
20:56:22
Sysco Corp. US8718291078 62,26
62,68
62,99
0,67%
0,42
20:58:20
T. Rowe Price Group Inc. US74144T1088 90,25
87,80
88,23
-2,71%
-2,45
20:47:14
Take Two US8740541094 213,70
213,55
211,80
-0,07%
-0,15
17:30:02
Tapestry US8760301072 101,06
100,22
100,78
-0,83%
-0,84
21:01:33
Target Corp. US87612E1064 79,90
80,52
80,96
0,78%
0,62
10:24:13
TE Connectivity Ltd. IE000IVNQZ81 202,00
206,00
208,00
1,98%
4,00
20:57:08
Teledyne Technologies Inc. US8793601050 443,40
442,20
445,80
-0,27%
-1,20
21:01:50
Teradyne Inc. US8807701029 172,14
171,94
174,26
-0,12%
-0,20
17:41:13
Tesla US88160R1014 382,45
384,05
386,55
0,42%
1,60
20:31:34
Texas Instruments Inc. (TI) US8825081040 154,74
154,50
155,12
-0,16%
-0,24
17:00:53
Textron Inc. US8832031012 71,96
72,52
72,92
0,78%
0,56
21:01:52
The Cigna Group Registered Shs US1255231003 224,75
224,50
225,15
-0,11%
-0,25
21:02:10
The Mosaic Co US61945C1036 20,74
20,23
20,17
-2,46%
-0,51
16:23:22
The Trade Desk Inc (A) US88339J1051 33,87
33,69
33,74
-0,53%
-0,18
17:24:41
Thermo Fisher Scientific Inc US8835561023 483,90
488,35
491,95
0,92%
4,45
16:59:26
TJX Cos. Inc. US8725401090 131,52
133,88
133,90
1,79%
2,36
21:00:15
T-Mobile US US8725901040 172,94
168,98
167,32
-2,29%
-3,96
19:25:48
Tractor Supply Co. US8923561067 45,72
45,21
45,20
-1,12%
-0,51
13:45:42
Trane Technologies PLC IE00BK9ZQ967 339,80
341,40
342,60
0,47%
1,60
20:49:14
TransDigm Group IncShs US8936411003 1 148,50
1 100,50
1 117,00
-4,18%
-48,00
17:06:35
Travelers Inc (Travelers Companies) US89417E1091 239,90
238,80
239,10
-0,46%
-1,10
21:01:18
Trimble Navigation US8962391004 69,84
70,26
70,70
0,60%
0,42
21:01:48
Truist Financial Corporation US89832Q1094 40,73
42,08
42,16
3,31%
1,35
21:02:10
Tyler Technologies Inc. US9022521051 387,20
388,00
390,70
0,21%
0,80
21:01:32
Tyson Foods Inc. US9024941034 47,95
49,12
49,15
2,45%
1,18
16:10:55
U.S. Bancorp US9029733048 43,97
45,69
45,79
3,90%
1,72
21:00:17
UDR Inc US9026531049 29,72
30,20
30,29
1,62%
0,48
20:59:47
Ulta Beauty Inc Registered Shs US90384S3031 508,20
512,60
515,00
0,87%
4,40
21:02:10
Under Armour Inc When Issued US9043112062 3,55
3,59
3,63
1,24%
0,04
09:33:37
Under Armour Inc. US9043111072 3,71
3,78
3,78
1,94%
0,07
21:00:37
Union Pacific Corp. US9078181081 198,08
201,10
201,85
1,52%
3,02
21:00:35
United Airlines Holdings Inc Registered Shs US9100471096 89,38
91,90
92,13
2,82%
2,52
21:02:11
United Parcel Service Inc. (UPS) US9113121068 83,37
84,54
85,19
1,40%
1,17
18:37:28
United Rentals Inc. US9113631090 678,00
692,60
695,40
2,15%
14,60
21:02:01
UnitedHealth Inc. US91324P1021 278,35
278,35
279,75
0,00%
0,00
18:17:41
Universal Health Services Inc. US9139031002 193,00
189,00
191,00
-2,07%
-4,00
21:01:17
Unum Group US91529Y1064 62,56
62,92
63,20
0,58%
0,36
21:01:43
V.F. Corp. US9182041080 15,61
15,42
16,43
-1,22%
-0,19
15:20:29
Valero Energy Corp. US91913Y1001 149,60
148,26
152,26
-0,90%
-1,34
16:24:14
Ventas Inc. US92276F1003 69,94
67,76
67,96
-3,12%
-2,18
21:01:35
VeriSign Inc. US92343E1029 209,20
208,80
208,30
-0,19%
-0,40
13:38:47
Verisk Analytics Inc (A) US92345Y1064 185,10
183,10
183,90
-1,08%
-2,00
21:02:05
Verizon Inc. US92343V1044 34,76
34,03
34,04
-2,11%
-0,74
20:59:07
Vertex Pharmaceuticals Inc. US92532F1003 375,50
373,75
379,20
-0,47%
-1,75
16:27:19
Viatris Inc Registered Shs US92556V1061 9,65
9,80
9,89
1,58%
0,15
20:31:06
Visa Inc. US92826C8394 280,65
280,15
280,55
-0,18%
-0,50
19:56:47
Vulcan Materials Co. US9291601097 250,00
252,00
254,00
0,80%
2,00
21:02:03
W. R. Berkley Corp. US0844231029 57,78
58,12
57,96
0,59%
0,34
18:06:10
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 179,40
184,30
184,95
2,73%
4,90
21:00:52
Walmart US9311421039 98,99
97,29
97,34
-1,72%
-1,70
20:43:41
Walt Disney US2546871060 92,71
93,16
93,57
0,49%
0,45
18:36:15
Waste Management Inc. US94106L1098 180,62
179,26
179,80
-0,75%
-1,36
17:35:01
Waters Corp. US9418481035 329,50
338,40
340,10
2,70%
8,90
21:01:59
WEC Energy Group Inc US92939U1060 89,40
88,58
88,90
-0,92%
-0,82
21:01:52
Wells Fargo & Co. US9497461015 76,35
77,50
77,72
1,51%
1,15
21:01:59
Welltower Inc US95040Q1040 170,75
167,00
166,20
-2,20%
-3,75
20:26:47
West Pharmaceutical Services Inc. US9553061055 227,00
226,20
229,30
-0,35%
-0,80
10:53:59
Western Digital Corp. US9581021055 145,92
153,42
154,80
5,14%
7,50
20:52:02
Western Union Company US9598021098 7,80
7,90
8,11
1,26%
0,10
11:16:48
Weyerhaeuser Co. US9621661043 19,06
19,40
19,68
1,78%
0,34
15:53:58
Williams Companies Inc. US9694571004 52,85
51,89
51,88
-1,82%
-0,96
20:31:10
Williams-Sonoma Inc. US9699041011 153,60
159,90
161,05
4,10%
6,30
21:01:50
Willis Towers Watson PLC IE00BDB6Q211 276,00
268,00
270,00
-2,90%
-8,00
21:00:29
Wynn Resorts Ltd. US9831341071 106,40
105,32
105,82
-1,02%
-1,08
21:02:10
Xcel Energy Inc. US98389B1008 64,71
63,89
64,09
-1,27%
-0,82
21:00:17
Xylem Inc. US98419M1009 118,50
117,75
118,80
-0,63%
-0,75
11:09:15
YUM! Brands Inc. US9884981013 122,85
122,95
123,40
0,08%
0,10
21:00:17
Zebra Technologies Corp. US9892071054 227,80
233,50
234,30
2,50%
5,70
21:00:37
Zimmer Biomet US98956P1021 78,96
79,56
79,58
0,76%
0,60
09:19:57
Zoetis Inc (A) US98978V1035 99,76
99,92
100,86
0,16%
0,16
16:27:48

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