S&P 500

6 762,18
145,33
2,20 %
<
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)

6 762,18
Punkte
Kurszeit
15:19:10
 Vortag*
+/-
145,33
 %
2,20 %

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 123,70
127,35
127,30
2,95%
3,65
13:16:11
A.O. Smith Corp. US8318652091 55,22
56,34
56,86
2,03%
1,12
15:16:42
Abbott Laboratories US0028241000 88,58
88,30
88,30
-0,32%
-0,28
14:52:09
AbbVie Inc US00287Y1091 177,45
178,40
177,90
0,54%
0,95
09:34:53
Accenture plc IE00B4BNMY34 171,45
172,65
172,70
0,70%
1,20
15:01:59
Adobe Inc. US00724F1012 207,30
209,55
209,30
1,09%
2,25
14:30:09
Advance Auto Parts Inc. US00751Y1064 45,28
45,98
46,46
1,55%
0,70
15:16:54
AES Corp. US00130H1059 12,40
12,56
12,40
1,29%
0,16
10:51:57
Aflac Inc US0010551028 95,04
96,48
97,08
1,52%
1,44
15:19:07
Agilent Technologies Inc. US00846U1016 98,10
99,94
100,00
1,88%
1,84
09:28:53
Air Products and Chemicals Inc. US0091581068 256,40
250,70
249,40
-2,22%
-5,70
11:30:32
Airbnb US0090661010 107,60
110,30
111,04
2,51%
2,70
15:19:00
Akamai Inc. US00971T1016 98,73
101,06
100,18
2,36%
2,33
11:00:14
Alaska Air Group Inc. US0116591092 31,50
35,00
35,24
11,11%
3,50
15:18:44
Albemarle Corp. US0126531013 149,50
153,10
153,25
2,41%
3,60
15:16:34
Alexandria Real Estate Equities Inc. US0152711091 37,94
38,43
39,03
1,29%
0,49
14:46:07
Align Technology Inc. US0162551016 142,25
147,30
150,00
3,55%
5,05
15:17:22
Allegion PLC IE00BFRT3W74 120,30
121,90
124,30
1,33%
1,60
15:17:18
Alliant Energy Corp. US0188021085 61,97
61,55
62,82
-0,68%
-0,42
15:19:04
Allstate Corp. US0200021014 181,85
182,00
182,35
0,08%
0,15
10:49:39
Alphabet A (ex Google) US02079K3059 264,35
272,25
272,30
2,99%
7,90
15:16:40
Alphabet C (ex Google) US02079K1079 261,55
270,45
270,75
3,40%
8,90
14:56:12
Altria Inc. US02209S1033 57,96
56,72
56,62
-2,14%
-1,24
14:56:33
Amazon US0231351067 184,94
190,60
190,60
3,06%
5,66
15:18:56
AMD (Advanced Micro Devices) Inc. US0079031078 191,14
198,08
198,20
3,63%
6,94
15:01:55
Ameren Corp. US0236081024 95,72
95,94
97,52
0,23%
0,22
15:17:47
American Electric Power Co. Inc. US0255371017 114,52
113,54
114,12
-0,86%
-0,98
15:19:08
American Express Co. US0258161092 264,70
271,40
271,60
2,53%
6,70
11:17:10
American International Group (AIG) Inc. US0268747849 65,74
65,60
66,06
-0,21%
-0,14
15:18:43
American Tower Corp. US03027X1000 149,50
148,75
150,35
-0,50%
-0,75
15:17:55
American Water Works Co Inc US0304201033 119,50
118,40
117,35
-0,92%
-1,10
10:52:22
Ameriprise Financial Inc US03076C1062 373,90
380,50
383,80
1,77%
6,60
15:18:51
Ametek Inc. US0311001004 188,10
190,45
194,30
1,25%
2,35
11:38:49
Amgen Inc. US0311621009 292,20
295,05
294,25
0,98%
2,85
13:58:18
Amphenol Corp. US0320951017 111,36
115,70
115,92
3,90%
4,34
14:21:59
Analog Devices Inc. US0326541051 281,90
293,55
293,90
4,13%
11,65
14:57:36
Aon PLC Registered Shs IE00BLP1HW54 277,80
281,00
283,90
1,15%
3,20
15:19:06
APA Corporation Registered Shs US03743Q1085 36,55
32,89
32,77
-10,03%
-3,67
14:18:13
Apple Inc. US0378331005 218,25
221,55
221,45
1,51%
3,30
15:13:12
Applied Materials Inc. US0382221051 304,80
319,80
324,10
4,92%
15,00
13:37:46
AppLovin Corp US03831W1080 350,30
376,30
374,75
7,42%
26,00
15:09:49
Archer Daniels Midland Co. (ADM) US0394831020 62,56
59,90
58,68
-4,25%
-2,66
12:12:42
Arista Networks Inc Registered Shs US0404132054 114,00
120,68
120,48
5,86%
6,68
11:20:07
Arthur J. Gallagher & Co. US3635761097 187,40
186,10
187,90
-0,69%
-1,30
15:18:51
Assurant IncShs US04621X1081 188,50
190,30
193,00
0,95%
1,80
15:18:56
AT&T Inc. (AT & T Inc.) US00206R1023 24,18
24,05
23,45
-0,52%
-0,13
10:27:48
Atmos Energy Corp. US0495601058 160,65
165,25
164,95
2,86%
4,60
14:22:01
Autodesk Inc. US0527691069 205,05
204,00
205,20
-0,51%
-1,05
15:18:59
Automatic Data Processing Inc. US0530151036 177,08
178,20
176,86
0,63%
1,12
12:50:56
AutoZone Inc. US0533321024 2 968,00
2 924,00
2 946,00
-1,48%
-44,00
15:18:47
AvalonBay Communities Inc. US0534841012 143,15
146,00
147,50
1,99%
2,85
15:16:21
Avery Dennison Corp. US0536111091 144,35
145,65
147,85
0,90%
1,30
15:18:52
Baker Hughes Inc. US05722G1004 52,40
50,82
51,47
-3,02%
-1,58
15:18:47
Ball Corp. US0584981064 51,00
51,54
52,34
1,06%
0,54
15:19:07
Bank of America Corp. US0605051046 43,23
44,14
44,25
2,11%
0,91
14:48:23
Bank of New York Mellon US0640581007 106,00
110,00
111,00
3,77%
4,00
10:24:39
Bath & Body Works US0708301041 15,56
16,04
16,23
3,12%
0,49
15:18:16
Baxter International Inc. US0718131099 14,27
14,68
14,91
2,91%
0,42
15:16:50
Becton, Dickinson & Co. (BD) US0758871091 133,75
132,90
135,20
-0,64%
-0,85
15:19:08
Berkshire Hathaway Inc. B US0846707026 411,60
413,50
413,70
0,46%
1,90
14:40:58
Best Buy Co. Inc. US0865161014 55,10
55,76
56,08
1,20%
0,66
15:18:44
Biogen Inc US09062X1037 148,54
151,44
152,52
1,95%
2,90
15:19:11
Bio-Techne Corp US09073M1045 46,29
46,97
48,10
1,47%
0,68
15:16:39
BlackRock Inc Registered Shs US09290D1019 821,40
847,00
846,80
3,12%
25,60
10:00:37
Blackstone US09260D1072 96,76
101,40
100,60
4,80%
4,64
08:56:25
Block (ex Square) US8522341036 52,05
54,05
54,05
3,84%
2,00
15:09:23
Boeing Co. US0970231058 181,06
186,56
186,58
3,04%
5,50
13:59:07
Booking Holdings US09857L1089 149,20
156,00
155,35
4,56%
6,80
14:12:31
Boston Properties Inc. US1011211018 44,38
45,07
45,54
1,55%
0,69
15:16:37
Boston Scientific Corp. US1011371077 53,01
53,83
53,88
1,55%
0,82
11:12:29
Bristol-Myers Squibb Co. US1101221083 49,63
49,88
50,17
0,49%
0,25
15:18:11
Broadcom US11135F1012 288,45
297,45
298,30
3,12%
9,00
15:07:59
Broadridge Financial Solutions IncShs US11133T1034 137,90
137,30
141,20
-0,44%
-0,60
15:17:37
Brown-Forman Corp. (B) US1156372096 22,65
23,17
23,45
2,30%
0,52
15:17:20
C.H. Robinson Worldwide Inc. US12541W2098 142,35
145,15
145,15
1,97%
2,80
14:11:25
Cadence Design Systems Inc. US1273871087 241,10
246,10
247,70
2,07%
5,00
15:12:36
Campbell Soup Co. US1344291091 18,34
18,10
18,03
-1,30%
-0,24
12:56:19
Capital One Financial Corp. US14040H1059 156,80
160,35
163,00
2,26%
3,55
15:19:03
Cardinal Health Inc. US14149Y1082 183,30
181,90
185,10
-0,76%
-1,40
15:17:43
CarMax Inc. US1431301027 37,24
37,87
38,44
1,69%
0,63
15:18:43
Carnival Corp & plc paired PA1436583006 22,04
23,82
23,89
8,08%
1,78
14:58:53
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,67
49,06
49,41
2,92%
1,39
15:19:08
Carvana Co Registered Shs -A- US1468691027 275,90
286,20
289,10
3,73%
10,30
14:14:44
Caterpillar Inc. US1491231015 623,00
647,20
646,40
3,88%
24,20
11:58:38
CBOE Holdings Inc US12503M1080 255,40
248,60
251,40
-2,66%
-6,80
15:17:19
CBRE Group Inc. (A) US12504L1098 118,90
121,95
122,20
2,57%
3,05
09:18:41
CDW Corp (New) US12514G1085 106,65
107,80
108,90
1,08%
1,15
15:19:07
Cencora US03073E1055 276,40
274,20
277,10
-0,80%
-2,20
15:17:47
Centene Corp. US15135B1017 31,12
31,54
31,56
1,35%
0,42
09:44:25
CenterPoint Energy Inc. US15189T1079 37,49
37,02
37,78
-1,25%
-0,47
15:16:12
CF Industries Holdings Inc US1252691001 115,65
102,30
100,85
-11,54%
-13,35
13:38:53
Charles River Laboratories International Inc. US1598641074 146,05
148,35
149,75
1,57%
2,30
15:19:08
Charles Schwab US8085131055 79,30
81,68
81,18
3,00%
2,38
08:43:26
Charter Inc (A) (Charter Communications) US16119P1084 188,66
199,00
193,90
5,48%
10,34
08:21:07
Chevron Corp. US1667641005 174,08
163,30
162,78
-6,19%
-10,78
14:59:02
Chipotle Mexican Grill Inc. US1696561059 28,45
29,30
29,50
2,99%
0,85
15:18:17
Chubb Ltd CH0044328745 282,00
274,70
283,00
-2,59%
-7,30
15:18:51
Church & Dwight Co. Inc. US1713401024 81,04
79,48
80,14
-1,92%
-1,56
11:04:05
Cincinnati Financial Corp. US1720621010 138,00
140,35
137,30
1,70%
2,35
12:32:43
Cintas Corp. US1729081059 148,88
148,50
148,64
-0,26%
-0,38
10:24:01
Cisco Inc. US17275R1023 69,27
70,49
70,49
1,76%
1,22
11:06:09
Citigroup Inc. US1729674242 100,94
103,76
103,22
2,79%
2,82
08:45:15
Citizens Financial Group Inc US1746101054 53,02
53,84
54,40
1,55%
0,82
15:18:51
Clorox US1890541097 90,74
89,82
90,20
-1,01%
-0,92
13:19:23
CME Group Inc (A) US12572Q1058 269,60
264,40
265,40
-1,93%
-5,20
15:04:14
CMS Energy Corp. US1258961002 67,64
68,68
69,20
1,54%
1,04
14:03:38
Coca-Cola Co. US1912161007 65,37
65,29
65,35
-0,12%
-0,08
12:25:03
Cognizant Corp. US1924461023 52,91
53,20
53,55
0,55%
0,29
09:57:39
Coherent Corp. US19247G1076 219,10
236,10
236,80
7,76%
17,00
15:17:24
Coinbase US19260Q1076 151,52
158,90
158,80
4,87%
7,38
15:18:48
Colgate-Palmolive Co. US1941621039 73,10
71,94
72,26
-1,59%
-1,16
12:30:12
Comcast Corp. (Class A) US20030N1019 23,93
24,22
24,09
1,21%
0,29
09:47:58
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 227,00
1 263,00
1 279,00
2,93%
36,00
12:14:02
ConAgra Foods Inc. US2058871029 13,65
13,42
13,48
-1,65%
-0,23
14:43:31
ConocoPhillips US20825C1045 113,66
105,78
105,08
-6,93%
-7,88
11:02:57
Consolidated Edison Inc. US2091151041 98,50
99,74
98,58
1,26%
1,24
07:45:33
Constellation Brands Inc (A) US21036P1084 134,00
132,00
134,50
-1,49%
-2,00
15:16:17
Copart Inc. US2172041061 28,62
29,17
28,92
1,94%
0,56
10:05:30
Corning Inc. US2193501051 126,26
133,98
135,16
6,11%
7,72
12:33:04
Corteva Inc Registered Shs When Issued US22052L1044 73,22
73,50
73,28
0,38%
0,28
09:59:30
CoStar Group Inc. US22160N1090 33,96
35,09
35,60
3,31%
1,13
15:19:07
Costco Wholesale Corp. US22160K1051 869,80
866,20
867,40
-0,41%
-3,60
15:19:06
Coterra Energy US1270971039 30,12
28,54
28,19
-5,25%
-1,58
11:01:22
CRH plc IE0001827041 91,10
95,48
96,08
4,81%
4,38
15:19:10
Crown Castle Corp US22822V1017 73,00
73,50
75,00
0,68%
0,50
15:17:23
CSX Corp. US1264081035 35,76
36,01
36,27
0,70%
0,25
15:18:56
Cummins Inc. US2310211063 479,80
492,90
495,90
2,73%
13,10
15:18:49
CVS Health Corp US1266501006 67,56
67,10
67,54
-0,68%
-0,46
15:18:34
D.R. Horton Inc. US23331A1097 118,45
120,75
122,80
1,94%
2,30
15:18:04
Danaher Corp. US2358511028 165,05
167,25
167,30
1,33%
2,20
14:46:17
Darden Restaurants Inc. US2371941053 164,20
164,40
166,10
0,12%
0,20
15:17:20
Datadog Inc Registered Shs -A- US23804L1035 98,50
103,80
104,00
5,38%
5,30
12:47:19
DaVita Inc Registered Shs US23918K1088 128,95
130,65
130,95
1,32%
1,70
09:11:56
Deckers Outdoor Corp. US2435371073 86,30
88,64
90,02
2,71%
2,34
12:52:27
Deere & Co. (John Deere) US2441991054 497,50
510,40
510,00
2,59%
12,90
09:29:36
Dell Technologies US24703L2025 152,36
159,22
158,60
4,50%
6,86
15:05:44
Delta Air Lines Inc. US2473617023 56,63
60,93
62,33
7,59%
4,30
09:42:52
DENTSPLY SIRONA Inc US24906P1093 9,90
10,08
10,22
1,82%
0,18
15:16:15
Devon Energy Corp. US25179M1036 43,01
39,80
39,73
-7,46%
-3,21
14:13:26
DexCom Inc. US2521311074 54,40
55,00
55,40
1,10%
0,60
15:17:59
Diamondback Energy Inc US25278X1090 171,50
152,64
153,58
-11,00%
-18,86
11:18:39
Digital Realty Trust Inc. US2538681030 158,50
159,50
161,05
0,63%
1,00
15:18:30
Dollar General Corporation US2566771059 104,40
105,90
105,80
1,44%
1,50
12:41:33
Dollar Tree Inc US2567461080 91,60
92,75
93,95
1,26%
1,15
15:19:08
Dominion Energy Inc. US25746U1097 53,96
53,66
54,08
-0,56%
-0,30
15:18:29
Domino's Pizza Inc. US25754A2015 328,00
320,00
320,00
-2,44%
-8,00
12:09:13
DoorDash US25809K1051 134,42
137,74
139,56
2,47%
3,32
15:17:26
Dover Corp. US2600031080 179,00
181,30
182,35
1,28%
2,30
15:19:03
Dow Inc US2605571031 35,79
32,29
31,54
-9,78%
-3,50
13:58:41
DTE Energy Co. US2333311072 127,70
127,90
127,45
0,16%
0,20
12:17:33
Duke Energy Corp US26441C2044 113,30
112,05
113,45
-1,10%
-1,25
15:18:17
DuPont de Nemours US26614N1028 39,15
40,23
40,66
2,76%
1,08
15:17:06
DXC Technology US23355L1061 10,94
11,14
11,22
1,83%
0,20
15:17:43
Eastman Chemical Company US2774321002 64,18
65,08
65,78
1,40%
0,90
15:18:50
Eaton Corporation Public Limited Company IE00B8KQN827 317,60
329,70
332,90
3,81%
12,10
15:18:47
eBay Inc. US2786421030 84,15
83,55
84,07
-0,71%
-0,60
15:19:01
EchoStar Corp (A) US2787681061 107,30
111,04
110,94
3,49%
3,74
14:16:05
Ecolab Inc. US2788651006 229,70
231,10
231,90
0,61%
1,40
10:55:59
Edison International US2810201077 62,28
63,22
62,94
1,51%
0,94
10:06:23
Edwards Lifesciences Corp. US28176E1082 69,44
68,90
70,48
-0,78%
-0,54
15:18:03
Electronic Arts Inc. US2855121099 176,50
174,00
176,00
-1,42%
-2,50
15:16:41
Elevance Health Inc Registered Shs US0367521038 268,30
268,50
270,80
0,07%
0,20
15:19:08
Eli Lilly US5324571083 800,00
809,50
808,30
1,19%
9,50
14:53:42
EMCOR Group Inc. US29084Q1004 653,80
670,00
670,00
2,48%
16,20
15:16:39
Emerson Electric Co. US2910111044 116,05
119,05
120,20
2,59%
3,00
15:18:45
Entergy Corp. US29364G1031 97,38
96,56
97,90
-0,84%
-0,82
08:01:02
EOG Resources Inc. US26875P1012 124,75
114,80
115,00
-7,98%
-9,95
14:43:02
Equifax Inc. US2944291051 157,55
158,15
159,75
0,38%
0,60
15:17:47
Equinix Inc US29444U7000 867,80
875,40
877,20
0,88%
7,60
08:53:13
Equity Residential US29476L1070 51,82
52,38
53,30
1,08%
0,56
15:18:50
Erie Indemnity Co. US29530P1021 214,00
212,00
218,00
-0,93%
-2,00
15:18:44
Essex Property Trust US2971781057 214,00
213,60
215,60
-0,19%
-0,40
15:16:28
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 59,68
61,98
62,10
3,85%
2,30
13:59:56
Everest Reinsurance Group Ltd. BMG3223R1088 281,80
280,60
286,40
-0,43%
-1,20
15:16:38
Evergy Inc Registered Shs US30034W1062 71,00
71,50
72,00
0,70%
0,50
15:19:06
Eversource Energy US30040W1080 60,00
58,00
60,00
-3,33%
-2,00
15:16:51
Exelon Corp. US30161N1019 42,34
42,00
42,25
-0,80%
-0,34
15:19:07
Expand Energy US1651677353 89,90
84,34
84,87
-6,18%
-5,56
15:18:30
Expedia Inc. US30212P3038 193,22
201,05
203,20
4,05%
7,83
15:17:09
Expeditors International of Washington Inc. US3021301094 124,50
125,85
127,40
1,08%
1,35
15:19:03
Extra Space Storage Inc. US30225T1025 113,70
115,55
117,30
1,63%
1,85
15:17:54
ExxonMobil Corp. (Exxon Mobil) US30231G1022 140,90
130,88
131,32
-7,11%
-10,02
15:17:03
F5 Networks Inc. US3156161024 266,10
274,90
271,70
3,31%
8,80
08:43:51
Fastenal Co. US3119001044 39,36
39,66
39,99
0,76%
0,30
15:18:42
FedEx Corp. US31428X1063 307,60
309,90
312,40
0,75%
2,30
15:17:01
Fidelity National Information Services IncShs US31620M1062 39,66
40,02
40,64
0,91%
0,36
15:17:49
Fifth Third Bancorp US3167731005 41,18
41,80
42,25
1,52%
0,63
15:19:07
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,75
43,79
44,69
0,09%
0,04
15:16:12
Fiserv Inc. US3377381088 48,00
48,85
48,70
1,77%
0,85
13:30:35
Ford Motor Co. US3453708600 10,05
10,28
10,22
2,34%
0,24
14:04:25
Fortinet Inc US34959E1091 70,71
72,28
72,96
2,22%
1,57
10:23:42
Fortive Corp When Issued US34959J1088 48,90
49,43
50,20
1,08%
0,53
15:18:35
Fortune Brands Home & Security Inc. US34964C1062 32,20
33,20
33,80
3,11%
1,00
15:18:27
Fox Corp (ex 21st Century Fox) US35137L1052 51,32
50,97
52,01
-0,68%
-0,35
15:19:00
Fox Corp B US35137L2043 46,20
47,00
47,80
1,73%
0,80
15:18:11
Franklin Resources Inc. US3546131018 20,32
20,99
21,21
3,30%
0,67
15:16:37
Freeport-McMoRan Inc US35671D8570 52,17
55,09
55,33
5,60%
2,92
12:57:28
Gap Inc. US3647601083 21,30
21,69
21,87
1,83%
0,39
15:17:35
Garmin Ltd. CH0114405324 207,80
212,60
216,40
2,31%
4,80
09:15:48
Gartner Inc. US3666511072 135,80
128,40
130,20
-5,45%
-7,40
15:18:46
GE Aerospace (ex General Electric) US3696043013 249,95
263,40
265,05
5,38%
13,45
15:09:55
GE HealthCare Technologies US36266G1076 60,82
62,33
61,97
2,48%
1,51
13:47:21
Generac Holdings Inc US3687361044 164,60
169,85
171,35
3,19%
5,25
09:28:34
General Dynamics Corp. US3695501086 298,00
301,90
297,10
1,31%
3,90
10:06:25
General Mills Inc. US3703341046 31,93
31,86
31,87
-0,22%
-0,07
15:13:24
General Motors US37045V1008 62,05
64,70
64,91
4,27%
2,65
09:12:17
Genuine Parts Co. US3724601055 89,36
90,54
91,46
1,32%
1,18
15:19:07
Gilead Sciences Inc. US3755581036 119,48
119,72
120,68
0,20%
0,24
15:18:33
Global Payments Inc. US37940X1028 54,20
55,40
56,20
2,21%
1,20
13:31:43
Globe Life Inc US37959E1029 123,80
124,00
127,80
0,16%
0,20
15:17:18
Goldman Sachs US38141G1040 736,40
768,80
768,60
4,40%
32,40
14:18:04
Grainger Inc., W.W. US3848021040 954,50
974,00
991,00
2,04%
19,50
15:19:07
Halliburton Co. US4062161017 33,28
31,30
31,26
-5,95%
-1,98
15:08:01
Harris Corp Registered Shs US5024311095 307,20
302,90
304,80
-1,40%
-4,30
11:38:16
Hartford Financial Services Group Inc. US4165151048 117,40
116,05
118,95
-1,15%
-1,35
15:16:14
Hasbro Inc. US4180561072 78,70
78,50
79,14
-0,25%
-0,20
15:19:09
HCA Holdings Inc. US40412C1018 420,00
430,10
433,70
2,40%
10,10
13:21:45
Healthpeak Properties Inc Registered Shs US42250P1030 14,41
14,45
14,72
0,28%
0,04
15:17:54
Henry Schein Inc. US8064071025 63,50
64,50
65,50
1,57%
1,00
15:18:37
Hershey Co US4278661081 178,30
179,20
180,40
0,50%
0,90
15:18:52
Hewlett Packard Enterprise Co. US42824C1099 21,07
21,81
21,91
3,51%
0,74
13:32:18
Hilton Worldwide Holdings Inc US43300A2033 257,40
266,70
269,10
3,61%
9,30
15:18:03
Hologic IncShs US4364401012 65,50
65,54
0,00
0,06%
0,04
08:29:13
Home Depot US4370761029 273,10
282,25
284,05
3,35%
9,15
08:49:20
Honeywell US4385161066 192,04
196,78
196,40
2,47%
4,74
11:50:19
Hormel Foods Corp. US4404521001 18,41
18,45
18,54
0,19%
0,04
15:18:20
Host Hotels & Resorts Inc. US44107P1049 16,46
16,67
16,78
1,23%
0,20
15:19:02
Howmet Aerospace US4432011082 203,40
211,10
211,10
3,79%
7,70
15:15:21
HP Inc (ex Hewlett-Packard) US40434L1052 16,04
16,42
16,28
2,37%
0,38
08:11:10
Humana Inc. US4448591028 173,00
169,00
170,00
-2,31%
-4,00
15:17:24
Huntington Bancshares Inc. US4461501045 13,64
13,87
14,06
1,72%
0,23
15:19:07
Huntington Ingalls Industries Inc. US4464131063 346,50
344,70
349,60
-0,52%
-1,80
15:17:47
IBM Corp. (International Business Machines) US4592001014 209,80
214,95
214,50
2,45%
5,15
10:25:43
IDEX Corp. US45167R1041 165,20
168,60
170,10
2,06%
3,40
15:18:11
IDEXX Laboratories US45168D1046 495,20
508,00
511,20
2,58%
12,80
15:16:29
Illinois Tool Works Inc. US4523081093 223,30
223,70
227,40
0,18%
0,40
15:16:25
Illumina Inc. US4523271090 110,36
111,14
112,46
0,71%
0,78
15:19:11
Incyte Corp. US45337C1027 82,62
81,66
82,40
-1,16%
-0,96
14:23:26
Ingersoll Rand Inc Registered Shs US45687V1061 68,46
69,62
70,28
1,69%
1,16
15:18:51
Intel Corp. US4581401001 45,51
47,31
47,30
3,94%
1,80
14:40:05
Interactive Brokers Group Inc US45841N1072 57,70
60,55
61,07
4,94%
2,85
15:18:56
IntercontinentalExchange Group Inc US45866F1049 143,25
141,95
144,15
-0,91%
-1,30
15:18:23
International Flavors & Fragrances Inc. US4595061015 61,18
61,14
61,46
-0,07%
-0,04
15:19:03
International Paper Co. US4601461035 29,80
31,00
31,40
4,03%
1,20
15:18:28
Intuit Inc. US4612021034 353,30
360,70
358,90
2,09%
7,40
10:04:04
Intuitive Surgical Inc US46120E6023 389,50
398,00
400,00
2,18%
8,50
07:38:52
Invesco Ltd BMG491BT1088 19,57
20,08
20,39
2,61%
0,51
15:17:36
Invitation Homes Inc Registered Shs US46187W1071 22,00
22,20
22,40
0,91%
0,20
15:17:38
IPG Photonics CorpShs US44980X1090 94,90
100,95
104,05
6,38%
6,05
15:18:35
IQVIA Holdings Inc Registered Shs US46266C1053 147,45
147,70
151,55
0,17%
0,25
15:16:26
Iron Mountain Inc US46284V1017 90,28
91,34
92,06
1,17%
1,06
15:19:02
J. M. Smucker Co. US8326964058 83,26
80,62
81,38
-3,17%
-2,64
15:17:00
J.B. Hunt Transportation Services Inc. US4456581077 187,50
189,25
193,10
0,93%
1,75
15:16:36
Jack Henry & Associates Inc. (JHA) US4262811015 136,40
137,05
138,45
0,48%
0,65
15:18:28
Johnson & Johnson US4781601046 205,55
205,55
205,00
0,00%
0,00
12:48:45
Johnson Controls International PLC IE00BY7QL619 115,55
115,75
118,25
0,17%
0,20
09:13:49
JPMorgan Chase & Co. US46625H1005 254,65
260,95
260,60
2,47%
6,30
10:26:30
KeyCorp US4932671088 17,75
18,03
18,18
1,61%
0,29
15:18:27
Keysight Technologies Inc US49338L1035 258,95
266,75
270,45
3,01%
7,80
09:35:46
Kimberly-Clark Corp. US4943681035 80,77
80,44
80,50
-0,41%
-0,33
14:44:55
Kimco Realty Corp. US49446R1095 19,50
19,60
20,00
0,51%
0,10
15:16:36
Kinder Morgan Inc (P) US49456B1017 28,76
27,89
27,77
-3,03%
-0,87
11:27:57
KLA-Tencor Corp. US4824801009 1 325,20
1 401,40
1 412,40
5,75%
76,20
13:34:43
Kraft Heinz Company US5007541064 20,09
19,90
19,90
-0,95%
-0,19
15:11:27
Kroger US5010441013 63,11
60,57
61,11
-4,02%
-2,54
15:18:12
Lam Research Corp. US5128073062 192,58
204,60
204,65
6,24%
12,02
14:59:47
Las Vegas Sands Corp. US5178341070 46,75
47,51
48,01
1,63%
0,76
15:19:01
Leggett & Platt Inc. US5246601075 8,30
8,33
8,44
0,36%
0,03
15:17:42
Leidos Holdings Inc US5253271028 137,50
135,45
137,55
-1,49%
-2,05
15:16:43
Lennar Corp. US5260571048 73,66
76,52
76,58
3,88%
2,86
11:13:16
Linde plc IE000S9YS762 426,00
423,60
422,80
-0,56%
-2,40
14:18:42
Live Nation Entertainment IncShs US5380341090 136,35
138,70
139,90
1,72%
2,35
15:19:07
Lockheed Martin Corp. US5398301094 541,60
530,60
528,80
-2,03%
-11,00
14:38:59
Loews Corp. US5404241086 93,00
92,56
92,82
-0,47%
-0,44
15:16:12
Lowe's Companies Inc. US5486611073 199,45
205,70
207,80
3,13%
6,25
15:18:26
Lumen Technologies Inc Registered Shs US5502411037 5,80
6,15
6,09
6,03%
0,35
07:54:06
Lumentum Holdings Inc US55024U1097 686,80
740,00
740,80
7,75%
53,20
15:00:38
Lyondellbasell Industries N.V. NL0009434992 70,38
62,86
62,48
-10,68%
-7,52
11:19:23
M&T Bank Corp. US55261F1049 182,70
184,85
186,80
1,18%
2,15
15:19:03
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 212,10
197,95
198,55
-6,67%
-14,15
10:43:24
Marriott Inc. US5719032022 284,95
297,10
296,10
4,26%
12,15
12:02:55
Marsh & McLennan Cos. Inc. US5717481023 151,10
150,45
152,05
-0,43%
-0,65
15:19:03
Martin Marietta Materials Inc. US5732841060 512,00
524,50
527,50
2,44%
12,50
15:18:40
Masco Corp. US5745991068 50,50
51,50
52,50
1,98%
1,00
15:17:44
MasterCard Inc. US57636Q1040 427,20
434,20
434,50
1,64%
7,00
15:02:23
McCormick & Co. Inc. US5797802064 44,15
44,86
44,45
1,61%
0,71
10:58:49
McDonald's Corp. US5801351017 264,90
264,10
264,50
-0,30%
-0,80
11:23:00
McKesson Corp. US58155Q1031 732,00
737,00
741,20
0,68%
5,00
15:18:49
Medtronic PLC IE00BTN1Y115 74,28
74,76
75,12
0,65%
0,48
12:31:17
Merck Co. US58933Y1055 102,46
102,90
103,30
0,43%
0,44
10:40:55
Meta Platforms (ex Facebook) US30303M1027 495,10
516,60
516,00
4,34%
21,50
14:10:47
MetLife Inc. US59156R1086 61,28
61,26
62,66
-0,03%
-0,02
15:19:05
Mettler-Toledo International Inc. US5926881054 1 094,00
1 103,00
1 125,00
0,82%
9,00
15:16:31
MGM Resorts International US5529531015 32,84
33,15
33,49
0,94%
0,31
15:16:28
Microchip Technology Inc. US5950171042 57,75
60,29
60,66
4,40%
2,54
15:19:07
Micron Technology Inc. US5951121038 327,30
351,25
351,15
7,32%
23,95
15:03:27
Microsoft Corp. US5949181045 322,00
327,65
327,70
1,75%
5,65
15:12:19
Mid-America Apartment Communities IncShs US59522J1034 107,30
107,40
108,30
0,09%
0,10
15:17:54
Moderna Inc US60770K1079 43,09
44,37
44,32
2,96%
1,28
12:43:13
Molson Coors Brewing Company (MCBC) US60871R2094 38,74
38,27
38,67
-1,21%
-0,47
15:17:08
Mondelez US6092071058 49,86
49,56
49,75
-0,60%
-0,30
15:19:07
Monolithic Power Systems Inc. US6098391054 1 004,00
1 070,00
1 090,00
6,57%
66,00
14:07:20
Monster Beverage Corp US61174X1090 62,82
61,97
63,03
-1,35%
-0,85
15:16:47
Moody's Corp. US6153691059 383,00
383,00
385,00
0,00%
0,00
09:40:03
Morgan Stanley US6174464486 144,60
149,65
149,95
3,49%
5,05
13:20:21
Motorola Solutions Inc. US6200763075 381,10
382,60
386,70
0,39%
1,50
15:19:09
MSCI US55354G1004 471,40
478,00
480,60
1,40%
6,60
14:35:26
Nasdaq Inc US6311031081 76,00
75,70
75,70
-0,39%
-0,30
07:32:22
NetApp Inc. US64110D1046 84,72
85,15
85,99
0,51%
0,43
15:19:09
Netflix Inc. US64110L1061 85,47
85,77
85,64
0,35%
0,30
15:14:59
Newmont Corporation US6516391066 97,79
103,72
103,44
6,06%
5,93
14:13:15
News Corp (B) US65249B2088 24,20
24,20
24,40
0,00%
0,00
15:17:59
News Corp LLC US65249B1098 21,00
21,20
21,60
0,95%
0,20
15:16:23
NextEra Energy Inc US65339F1012 80,66
80,73
80,56
0,09%
0,07
14:31:26
Nike Inc. US6541061031 36,85
37,28
37,33
1,17%
0,43
15:10:44
Nisource Inc. US65473P1057 41,30
41,40
41,70
0,24%
0,10
12:42:03
Norfolk Southern Corp. US6558441084 249,10
252,00
253,70
1,16%
2,90
15:19:03
Northern Trust Corp. US6658591044 125,40
127,25
128,10
1,48%
1,85
15:16:58
Northrop Grumman Corp. US6668071029 598,80
589,80
585,20
-1,50%
-9,00
12:07:18
NortonLifeLock US6687711084 16,49
16,64
17,15
0,92%
0,15
15:18:15
Norwegian Cruise Line Ltd BMG667211046 16,51
17,66
17,50
6,98%
1,15
14:25:49
NOV Inc Registered Shs US62955J1034 16,80
15,90
16,50
-5,36%
-0,90
15:17:46
NRG Energy Inc. US6293775085 131,85
134,80
137,45
2,24%
2,95
15:18:40
Nucor Corp. US6703461052 144,45
150,40
152,55
4,12%
5,95
15:18:40
NVIDIA Corp. US67066G1040 153,56
157,70
157,74
2,70%
4,14
15:17:19
NVR Inc. US62944T1051 5 595,00
5 570,00
5 705,00
-0,45%
-25,00
15:19:03
NXP Semiconductors N.V. NL0009538784 168,36
172,58
175,36
2,51%
4,22
13:57:14
O Reilly Automotive Inc US67103H1077 78,62
79,61
79,54
1,26%
0,99
14:20:09
Occidental Petroleum Corp. US6745991058 54,50
49,02
49,03
-10,06%
-5,49
15:08:01
Old Dominion Freight Line Inc. US6795801009 171,28
172,74
176,96
0,85%
1,46
09:14:48
Omnicom Group Inc. US6819191064 65,10
65,76
66,80
1,01%
0,66
15:18:11
ONEOK Inc (New) US6826801036 78,20
73,86
74,44
-5,55%
-4,34
12:57:16
Oracle Corp. US68389X1054 123,98
127,34
127,60
2,71%
3,36
15:09:31
Organon & Company US68622V1061 5,16
5,31
5,42
3,02%
0,16
15:16:47
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 66,98
67,66
67,60
1,02%
0,68
09:44:11
Paccar Inc. US6937181088 101,82
102,50
104,26
0,67%
0,68
15:17:10
Packaging Corp. of America US6951561090 175,30
176,95
179,50
0,94%
1,65
15:17:48
Palantir US69608A1088 128,84
132,74
132,50
3,03%
3,90
14:24:10
Palo Alto Networks Inc US6974351057 147,38
149,46
148,44
1,41%
2,08
14:33:17
Parker Hannifin Corp. US7010941042 776,20
808,40
809,60
4,15%
32,20
13:23:25
Paychex Inc. US7043261079 78,83
80,34
80,01
1,92%
1,51
11:47:04
PayPal Inc US70450Y1038 38,82
39,09
39,19
0,71%
0,28
14:58:58
Pentair PLC IE00BLS09M33 74,92
75,96
76,62
1,39%
1,04
15:17:47
PepsiCo Inc. US7134481081 133,00
131,60
131,62
-1,05%
-1,40
15:03:50
PerkinElmer Inc. US7140461093 75,54
76,68
77,50
1,51%
1,14
15:19:08
Perrigo Company PLC IE00BGH1M568 9,08
9,16
9,30
0,88%
0,08
15:16:29
Pfizer Inc. US7170811035 23,46
23,46
23,48
0,00%
0,00
14:43:21
Philip Morris Inc. US7181721090 135,52
135,60
135,26
0,06%
0,08
11:07:31
Phillips 66 US7185461040 149,55
139,35
142,75
-6,82%
-10,20
09:42:57
Pinnacle West Capital Corp. US7234841010 88,02
88,24
89,60
0,25%
0,22
15:16:12
PNC Financial Services Group Inc. US6934751057 184,00
185,00
189,00
0,54%
1,00
15:19:03
Pool Corp. US73278L1052 173,55
175,60
177,10
1,18%
2,05
15:18:19
PPG Industries Inc. US6935061076 87,98
91,98
94,06
4,55%
4,00
15:18:51
PPL Corp. US69351T1060 33,41
33,85
33,62
1,32%
0,44
08:00:43
Principal Financial Group Inc. US74251V1026 78,00
79,00
80,50
1,28%
1,00
15:18:08
Procter & Gamble Co. US7427181091 121,30
122,60
122,54
1,07%
1,30
13:05:21
Progressive Corp. US7433151039 169,55
171,20
169,40
0,97%
1,65
09:01:53
Prologis Inc. US74340W1036 114,75
116,00
116,60
1,09%
1,25
15:19:01
Prudential Financial Inc. US7443201022 83,88
85,06
85,62
1,41%
1,18
15:17:54
PTC Inc US69370C1009 123,00
126,00
126,00
2,44%
3,00
13:51:43
Public Service Enterprise Group Inc. US7445731067 70,22
70,38
71,82
0,23%
0,16
15:16:12
Public Storage US74460D1090 243,30
242,80
245,30
-0,21%
-0,50
15:16:15
PulteGroup Inc US7458671010 99,14
101,70
102,45
2,58%
2,56
15:18:26
Qorvo Inc US74736K1016 66,94
68,02
68,74
1,61%
1,08
15:16:37
QUALCOMM Inc. US7475251036 106,80
109,54
110,16
2,57%
2,74
11:10:07
Quanta Services Inc. US74762E1029 478,60
492,70
496,10
2,95%
14,10
08:42:50
Quest Diagnostics Inc. US74834L1008 169,55
168,75
170,30
-0,47%
-0,80
15:18:57
Ralph Lauren Corp (A) US7512121010 301,10
311,00
315,70
3,29%
9,90
15:19:07
Raymond James Financial Inc. US7547301090 123,25
123,45
125,85
0,16%
0,20
15:18:33
Raytheon Technologies Corp US75513E1010 169,30
170,55
170,60
0,74%
1,25
14:33:34
Realty Income Corp. US7561091049 53,80
54,05
53,75
0,46%
0,25
11:46:41
Regency Centers Corp. US7588491032 66,50
67,50
68,00
1,50%
1,00
15:18:09
Regeneron Pharmaceuticals Inc. US75886F1075 646,30
653,30
656,40
1,08%
7,00
15:18:42
Regions Financial Corp. US7591EP1005 22,78
23,28
23,64
2,19%
0,50
15:17:25
Republic Services Inc. US7607591002 191,70
186,90
190,10
-2,50%
-4,80
15:18:32
ResMed Inc. US7611521078 194,80
194,90
199,10
0,05%
0,10
15:16:59
Robert Half US7703231032 20,90
20,76
21,29
-0,67%
-0,14
15:19:05
Robinhood US7707001027 59,20
64,75
65,09
9,38%
5,55
13:43:50
Rockwell Automation Inc. US7739031091 316,20
325,30
328,20
2,88%
9,10
15:18:33
Rollins IncShs US7757111049 46,33
46,97
47,76
1,38%
0,64
15:16:42
Roper Technolgies Inc. US7766961061 309,10
309,30
312,70
0,06%
0,20
15:17:09
Ross Stores Inc. US7782961038 187,60
190,04
187,40
1,30%
2,44
08:43:52
Royal Caribbean Cruises Ltd. LR0008862868 231,10
244,50
249,70
5,80%
13,40
08:32:23
S&P Global Inc US78409V1044 374,10
374,30
375,70
0,05%
0,20
14:59:53
Salesforce US79466L3024 157,76
160,44
160,08
1,70%
2,68
11:12:33
SBA Communications REIT (A) US78410G1040 177,00
183,00
177,00
3,39%
6,00
11:10:24
Schlumberger N.V. (Ltd.) AN8068571086 43,24
41,64
42,18
-3,70%
-1,60
14:05:00
Seagate Technology IE00BKVD2N49 406,00
431,00
430,00
6,16%
25,00
14:58:52
Sealed Air Corp. US81211K1007 36,23
35,65
36,30
-1,60%
-0,58
15:17:36
Sempra Energy US8168511090 84,32
82,98
84,80
-1,59%
-1,34
15:19:03
ServiceNow Inc US81762P1021 86,58
89,06
89,02
2,86%
2,48
15:09:58
Sherwin-Williams Co. US8243481061 270,50
280,30
284,30
3,62%
9,80
09:26:56
Simon Property Group Inc. US8288061091 164,00
164,65
166,05
0,40%
0,65
15:16:11
Skyworks Solutions Inc. US83088M1027 48,61
47,99
48,46
-1,27%
-0,62
15:18:59
Snap-On Inc. US8330341012 315,80
320,60
323,00
1,52%
4,80
15:19:00
Southern Co. US8425871071 82,82
82,68
83,30
-0,17%
-0,14
15:19:00
Southwest Airlines Co. US8447411088 32,72
36,04
36,33
10,15%
3,32
15:18:57
Stanley Black & Decker Inc US8545021011 58,20
60,08
60,64
3,23%
1,88
15:17:53
Starbucks Corp. US8552441094 81,52
82,84
83,26
1,62%
1,32
11:03:04
State Street Corp. US8574771031 113,05
114,10
115,75
0,93%
1,05
15:17:15
STERIS PLC Registered Shs IE00BFY8C754 188,80
187,90
195,80
-0,48%
-0,90
15:18:50
Stryker Corp. US8636671013 284,70
289,70
289,40
1,76%
5,00
13:41:03
Super Micro Computer Inc US86800U3023 19,27
20,54
20,26
6,59%
1,27
13:39:42
Synchrony Financial US87165B1035 59,26
60,88
61,56
2,73%
1,62
15:18:44
Synopsys Inc. US8716071076 338,00
355,50
353,50
5,18%
17,50
10:32:53
Sysco Corp. US8718291078 63,94
63,48
64,14
-0,72%
-0,46
15:18:32
T. Rowe Price Group Inc. US74144T1088 76,64
78,75
78,66
2,75%
2,11
10:35:08
Take Two US8740541094 168,70
173,90
173,90
3,08%
5,20
14:45:56
Tapestry US8760301072 121,00
124,05
125,95
2,52%
3,05
15:16:45
Target Corp. US87612E1064 105,00
103,60
104,00
-1,33%
-1,40
15:18:44
TE Connectivity Ltd. IE000IVNQZ81 181,00
185,00
189,00
2,21%
4,00
15:18:13
Teledyne Technologies Inc. US8793601050 547,00
559,50
558,50
2,29%
12,50
08:38:23
Teradyne Inc. US8807701029 274,65
292,55
293,30
6,52%
17,90
14:32:06
Tesla US88160R1014 300,00
310,95
311,05
3,65%
10,95
15:12:02
Texas Instruments Inc. (TI) US8825081040 171,22
175,54
178,06
2,52%
4,32
09:29:12
Texas Pacific Land Corp Registered Shs US88262P1021 387,20
366,00
374,00
-5,48%
-21,20
15:17:21
Textron Inc. US8832031012 75,46
76,46
77,02
1,33%
1,00
15:17:47
The Cigna Group Registered Shs US1255231003 236,20
234,90
237,20
-0,55%
-1,30
15:18:42
The Mosaic Co US61945C1036 22,75
21,75
21,76
-4,40%
-1,00
15:17:03
The Trade Desk Inc (A) US88339J1051 17,99
18,33
18,32
1,89%
0,34
15:15:57
Thermo Fisher Scientific Inc US8835561023 421,80
431,10
431,20
2,20%
9,30
12:22:58
TJX Cos. Inc. US8725401090 134,50
136,00
137,00
1,12%
1,50
13:34:09
T-Mobile US US8725901040 172,18
172,74
172,96
0,33%
0,56
14:12:37
Tractor Supply Co. US8923561067 37,52
37,63
38,03
0,29%
0,11
15:19:07
Trane Technologies PLC IE00BK9ZQ967 370,00
376,20
380,10
1,68%
6,20
15:16:29
TransDigm Group IncShs US8936411003 1 010,00
1 029,00
1 038,00
1,88%
19,00
15:18:25
Travelers Inc (Travelers Companies) US89417E1091 252,10
253,60
255,30
0,60%
1,50
15:17:01
Trimble Navigation US8962391004 55,24
56,42
56,96
2,14%
1,18
15:19:08
Truist Financial Corporation US89832Q1094 41,12
41,45
42,03
0,80%
0,33
15:19:05
Tyler Technologies Inc. US9022521051 287,40
290,20
294,20
0,97%
2,80
15:18:44
Tyson Foods Inc. US9024941034 55,48
54,68
55,04
-1,44%
-0,80
15:17:52
U.S. Bancorp US9029733048 45,91
47,64
47,44
3,77%
1,73
08:07:49
Uber US90353T1007 61,52
64,04
64,21
4,10%
2,52
14:09:55
UDR Inc US9026531049 29,85
30,25
30,54
1,34%
0,40
15:18:52
Ulta Beauty Inc Registered Shs US90384S3031 471,50
463,10
468,00
-1,78%
-8,40
15:16:23
Under Armour Inc When Issued US9043112062 4,95
5,08
5,15
2,61%
0,13
15:16:29
Under Armour Inc. US9043111072 5,03
5,26
5,29
4,57%
0,23
13:22:39
Union Pacific Corp. US9078181081 211,90
212,00
213,00
0,05%
0,10
11:42:18
United Airlines Holdings Inc Registered Shs US9100471096 77,40
83,20
85,80
7,49%
5,80
08:14:28
United Parcel Service Inc. (UPS) US9113121068 82,98
85,22
85,64
2,70%
2,24
14:44:49
United Rentals Inc. US9113631090 623,60
646,80
653,00
3,72%
23,20
15:19:08
UnitedHealth Inc. US91324P1021 264,80
266,00
265,60
0,45%
1,20
14:33:23
Universal Health Services Inc. US9139031002 155,00
155,00
157,00
0,00%
0,00
15:18:36
Unum Group US91529Y1064 65,10
64,98
66,02
-0,18%
-0,12
15:16:39
V.F. Corp. US9182041080 14,77
14,99
15,61
1,46%
0,22
15:17:30
Valero Energy Corp. US91913Y1001 215,40
205,00
200,50
-4,83%
-10,40
14:06:16
Ventas Inc. US92276F1003 71,98
72,04
72,04
0,08%
0,06
11:21:21
VeriSign Inc. US92343E1029 236,70
238,10
237,90
0,59%
1,40
08:34:27
Verisk Analytics Inc (A) US92345Y1064 156,00
156,00
158,00
0,00%
0,00
15:19:02
Verizon Inc. US92343V1044 42,11
41,09
41,19
-2,43%
0,00
14:23:36
Vertex Pharmaceuticals Inc. US92532F1003 366,15
373,20
374,65
1,93%
7,05
15:19:11
Vertiv Holdings US92537N1081 221,60
240,70
239,10
8,62%
19,10
15:09:40
Viatris Inc Registered Shs US92556V1061 11,54
11,43
11,64
-0,95%
-0,11
15:18:51
Visa Inc. US92826C8394 260,20
265,55
263,75
2,06%
5,35
11:03:42
Vulcan Materials Co. US9291601097 240,20
247,30
248,60
2,96%
7,10
09:40:51
W. R. Berkley Corp. US0844231029 57,96
56,38
57,24
-2,73%
-1,58
15:17:14
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 220,60
225,80
225,80
2,36%
5,20
11:11:40
Walmart US9311421039 105,44
106,24
105,82
0,76%
0,80
12:48:59
Walt Disney US2546871060 82,67
83,44
83,64
0,93%
0,77
14:57:20
Waste Management Inc. US94106L1098 202,50
200,30
199,90
-1,09%
-2,20
11:26:53
Waters Corp. US9418481035 264,80
265,80
269,00
0,38%
1,00
15:18:40
WEC Energy Group Inc US92939U1060 100,00
101,00
101,00
1,00%
1,00
13:18:38
Wells Fargo & Co. US9497461015 70,11
72,00
71,90
2,70%
1,89
09:38:53
Welltower Inc US95040Q1040 173,65
173,45
175,30
-0,12%
-0,20
15:18:39
West Pharmaceutical Services Inc. US9553061055 223,40
224,70
229,60
0,58%
1,30
15:19:00
Western Digital Corp. US9581021055 269,85
284,80
284,70
5,54%
14,95
14:56:29
Western Union Company US9598021098 7,65
7,63
7,73
-0,24%
-0,02
15:18:45
Weyerhaeuser Co. US9621661043 20,65
20,75
20,99
0,48%
0,10
15:16:38
Williams Companies Inc. US9694571004 63,64
63,10
62,36
-0,85%
-0,54
12:49:10
Williams-Sonoma Inc. US9699041011 155,00
156,55
159,90
1,00%
1,55
15:17:35
Willis Towers Watson PLC IE00BDB6Q211 245,70
247,40
251,10
0,69%
1,70
15:17:10
Wynn Resorts Ltd. US9831341071 86,44
89,17
89,80
3,16%
2,73
15:19:08
Xcel Energy Inc. US98389B1008 69,50
70,50
70,50
1,44%
1,00
09:15:08
Xylem Inc. US98419M1009 107,98
109,62
108,86
1,52%
1,64
08:01:17
YUM! Brands Inc. US9884981013 135,90
135,65
136,60
-0,18%
-0,25
15:16:12
Zebra Technologies Corp. US9892071054 183,00
188,00
190,00
2,73%
5,00
15:18:24
Zimmer Biomet US98956P1021 78,66
78,46
79,96
-0,25%
-0,20
15:17:01
Zoetis Inc (A) US98978V1035 102,00
102,95
102,40
0,93%
0,95
11:11:31

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