S&P 500

7 483,24
0,01
0,00 %
<
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)

7 483,24
Punkte
Kurszeit
02.07.2026
 Vortag*
+/-
0,01
 %
0,00 %

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 140,20
139,95
141,85
-0,18%
-0,25
20:37:20
A.O. Smith Corp. US8318652091 54,74
54,72
55,38
-0,04%
-0,02
22:15:15
Abbott Laboratories US0028241000 83,16
84,40
84,40
1,49%
1,24
21:12:49
AbbVie Inc US00287Y1091 227,70
226,90
227,40
-0,35%
-0,80
14:58:33
Accenture plc IE00B4BNMY34 121,60
119,80
119,70
-1,48%
-1,80
20:59:12
Adobe Inc. US00724F1012 192,02
190,82
191,14
-0,62%
-1,20
22:10:24
Advance Auto Parts Inc. US00751Y1064 53,70
53,44
54,08
-0,48%
-0,26
22:17:00
AES Corp. US00130H1059 12,74
12,64
12,85
-0,79%
-0,10
22:14:36
Aflac Inc US0010551028 105,60
104,75
105,00
-0,80%
-0,85
11:36:45
Agilent Technologies Inc. US00846U1016 114,20
113,55
114,85
-0,57%
-0,65
22:17:00
Air Products and Chemicals Inc. US0091581068 272,20
270,70
273,40
-0,55%
-1,50
22:14:36
Airbnb US0090661010 129,48
130,64
132,54
0,90%
1,16
22:16:05
Akamai Inc. US00971T1016 99,38
98,41
0,00
-0,98%
-0,97
22:15:45
Alaska Air Group Inc. US0116591092 44,26
43,85
44,63
-0,93%
-0,41
22:15:32
Albemarle Corp. US0126531013 117,05
120,05
123,10
2,56%
3,00
17:16:53
Alexandria Real Estate Equities Inc. US0152711091 46,00
45,87
46,42
-0,28%
-0,13
22:15:11
Align Technology Inc. US0162551016 160,05
160,70
161,35
0,41%
0,65
22:17:26
Allegion PLC IE00BFRT3W74 122,85
121,55
124,15
-1,06%
-1,30
22:17:00
Alliant Energy Corp. US0188021085 68,10
67,45
68,94
-0,95%
-0,65
22:17:10
Allstate Corp. US0200021014 218,70
216,70
218,80
-0,91%
-2,00
22:14:36
Alphabet A (ex Google) US02079K3059 313,50
314,95
315,10
0,46%
1,45
17:43:35
Alphabet C (ex Google) US02079K1079 311,05
311,50
312,00
0,14%
0,45
19:46:09
Altria Inc. US02209S1033 63,66
63,28
64,70
-0,60%
-0,38
12:55:03
Amazon US0231351067 211,80
212,00
212,50
0,09%
0,20
22:10:13
AMD (Advanced Micro Devices) Inc. US0079031078 454,05
465,20
465,00
2,46%
11,15
21:35:16
Ameren Corp. US0236081024 100,40
99,62
101,40
-0,78%
-0,78
22:14:36
American Electric Power Co. Inc. US0255371017 118,84
122,86
123,88
3,38%
4,02
18:55:47
American Express Co. US0258161092 307,40
307,00
307,90
-0,13%
-0,40
16:58:26
American International Group (AIG) Inc. US0268747849 69,30
69,90
69,78
0,87%
0,60
07:32:07
American Tower Corp. US03027X1000 145,80
146,45
146,45
0,45%
0,65
21:24:19
American Water Works Co Inc US0304201033 119,45
118,05
118,65
-1,17%
-1,40
14:53:21
Ameriprise Financial Inc US03076C1062 427,40
425,40
429,60
-0,47%
-2,00
22:14:36
Ametek Inc. US0311001004 206,50
201,40
204,70
-2,47%
-5,10
22:14:36
Amgen Inc. US0311621009 325,60
324,05
326,00
-0,48%
-1,55
12:05:19
Amphenol Corp. US0320951017 140,98
146,06
147,14
3,60%
5,08
21:55:39
Analog Devices Inc. US0326541051 329,20
334,45
336,00
1,59%
5,25
21:54:12
Aon PLC Registered Shs IE00BLP1HW54 313,50
310,60
314,20
-0,93%
-2,90
22:17:00
APA Corporation Registered Shs US03743Q1085 27,96
27,97
28,73
0,02%
0,01
22:14:36
Apple Inc. US0378331005 269,65
267,95
268,00
-0,63%
-1,70
21:59:39
Applied Materials Inc. US0382221051 531,10
556,90
557,00
4,86%
25,80
21:39:03
AppLovin Corp US03831W1080 463,80
467,20
474,45
0,73%
3,40
07:30:02
Archer Daniels Midland Co. (ADM) US0394831020 66,24
66,66
67,56
0,63%
0,42
22:14:36
Arista Networks Inc Registered Shs US0404132054 138,98
143,80
143,80
3,47%
4,82
22:12:34
Arthur J. Gallagher & Co. US3635761097 221,30
219,40
221,90
-0,86%
-1,90
22:16:05
Assurant IncShs US04621X1081 244,20
243,40
245,00
-0,33%
-0,80
22:16:14
AT&T Inc. (AT & T Inc.) US00206R1023 17,55
18,00
18,12
2,55%
0,45
16:42:56
Atmos Energy Corp. US0495601058 154,55
153,70
155,45
-0,55%
-0,85
22:15:15
Autodesk Inc. US0527691069 181,28
183,18
185,38
1,05%
1,90
11:26:34
Automatic Data Processing Inc. US0530151036 211,75
211,55
213,20
-0,09%
-0,20
22:14:36
AutoZone Inc. US0533321024 2 762,00
2 746,00
2 776,00
-0,58%
-16,00
22:17:00
AvalonBay Communities Inc. US0534841012 169,40
168,55
170,50
-0,50%
-0,85
22:17:00
Avery Dennison Corp. US0536111091 145,60
144,70
147,15
-0,62%
-0,90
22:14:36
Baker Hughes Inc. US05722G1004 46,22
46,04
46,81
-0,40%
-0,19
22:15:21
Ball Corp. US0584981064 55,32
54,94
55,86
-0,69%
-0,38
22:14:36
Bank of America Corp. US0605051046 51,29
51,01
51,94
-0,55%
-0,28
19:18:32
Bank of New York Mellon US0640581007 127,00
127,00
131,00
0,00%
0,00
21:03:59
Bath & Body Works US0708301041 19,29
19,04
19,36
-1,32%
-0,26
22:17:00
Baxter International Inc. US0718131099 19,73
19,63
19,97
-0,51%
-0,10
22:14:36
Becton, Dickinson & Co. (BD) US0758871091 137,10
136,60
138,45
-0,36%
-0,50
14:20:50
Berkshire Hathaway Inc. B US0846707026 442,55
443,00
443,45
0,10%
0,45
18:46:27
Best Buy Co. Inc. US0865161014 68,10
67,96
68,76
-0,21%
-0,14
22:17:00
Biogen Inc US09062X1037 188,76
188,46
188,48
-0,16%
-0,30
20:41:31
Bio-Techne Corp US09073M1045 61,90
62,04
62,56
0,23%
0,14
22:15:15
BlackRock Inc Registered Shs US09290D1019 866,00
860,20
865,00
-0,67%
-5,80
13:45:38
Blackstone US09260D1072 107,30
107,95
108,10
0,61%
0,65
14:35:04
Block (ex Square) US8522341036 68,40
68,35
69,45
-0,07%
-0,05
22:16:30
Boeing Co. US0970231058 196,48
196,50
198,00
0,01%
0,02
22:16:06
Booking Holdings US09857L1089 161,35
162,40
162,20
0,65%
1,05
16:01:03
Boston Properties Inc. US1011211018 60,54
60,22
60,94
-0,53%
-0,32
22:14:00
Boston Scientific Corp. US1011371077 39,76
39,51
40,15
-0,63%
-0,25
16:02:50
Bristol-Myers Squibb Co. US1101221083 50,53
50,15
50,69
-0,75%
-0,38
11:44:55
Broadcom US11135F1012 315,35
325,95
326,00
3,36%
10,60
21:18:56
Broadridge Financial Solutions IncShs US11133T1034 125,50
127,40
127,80
1,51%
1,90
18:15:22
Brown-Forman Corp. (B) US1156372096 22,81
22,95
23,16
0,61%
0,14
22:16:05
C.H. Robinson Worldwide Inc. US12541W2098 165,85
165,65
167,55
-0,12%
-0,20
22:14:36
Cadence Design Systems Inc. US1273871087 325,45
326,00
330,00
0,17%
0,55
22:16:42
Capital One Financial Corp. US14040H1059 178,80
176,85
181,70
-1,09%
-1,95
22:14:36
Cardinal Health Inc. US14149Y1082 208,80
208,80
210,60
0,00%
0,00
22:17:00
CarMax Inc. US1431301027 44,28
44,37
45,12
0,20%
0,09
22:17:00
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 60,82
61,92
61,92
1,81%
1,10
21:36:53
Carvana Co Registered Shs -A- US1468691027 58,77
59,39
60,40
1,05%
0,62
22:17:00
Casey's General Stores Inc US1475281036 696,80
703,80
704,60
1,00%
7,00
19:35:27
Caterpillar Inc. US1491231015 837,60
855,20
859,00
2,10%
17,60
17:16:52
CBOE Holdings Inc US12503M1080 216,20
214,20
218,80
-0,93%
-2,00
22:17:16
CBRE Group Inc. (A) US12504L1098 123,70
123,25
125,30
-0,36%
-0,45
22:17:00
CDW Corp (New) US12514G1085 116,50
116,20
116,95
-0,26%
-0,30
22:14:10
Cencora US03073E1055 259,10
257,60
260,70
-0,58%
-1,50
22:14:36
Centene Corp. US15135B1017 60,24
59,60
59,72
-1,06%
-0,64
12:16:08
CenterPoint Energy Inc. US15189T1079 38,90
38,72
39,57
-0,46%
-0,18
22:14:36
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 96,88
96,40
97,26
-0,50%
-0,48
22:17:00
Charles River Laboratories International Inc. US1598641074 201,60
201,30
203,60
-0,15%
-0,30
22:15:15
Charles Schwab US8085131055 84,50
83,92
84,92
-0,69%
-0,58
22:14:36
Charter Inc (A) (Charter Communications) US16119P1084 118,54
120,88
123,12
1,97%
2,34
22:16:05
Chevron Corp. US1667641005 146,96
147,64
147,64
0,46%
0,68
20:56:21
Chipotle Mexican Grill Inc. US1696561059 30,80
30,75
30,85
-0,16%
-0,05
22:15:39
Chubb Ltd CH0044328745 312,90
318,00
323,30
1,63%
5,10
22:16:05
Church & Dwight Co. Inc. US1713401024 85,92
84,50
85,00
-1,65%
-1,42
22:17:26
Cincinnati Financial Corp. US1720621010 167,80
167,95
169,05
0,09%
0,15
22:17:00
Cintas Corp. US1729081059 159,00
157,34
158,66
-1,04%
-1,66
22:14:36
Cisco Inc. US17275R1023 98,51
98,08
98,22
-0,44%
-0,43
21:44:34
Citigroup Inc. US1729674242 121,00
123,20
122,78
1,82%
2,20
20:18:39
Citizens Financial Group Inc US1746101054 61,96
61,94
62,66
-0,03%
-0,02
22:17:10
Clorox US1890541097 85,50
84,60
84,88
-1,05%
-0,90
15:46:59
CME Group Inc (A) US12572Q1058 206,80
203,60
208,65
-1,55%
-3,20
22:16:06
CMS Energy Corp. US1258961002 66,88
68,02
68,80
1,70%
1,14
22:14:36
Coca-Cola Co. US1912161007 73,54
72,90
72,90
-0,87%
-0,64
22:15:06
Cognizant Corp. US1924461023 36,83
35,97
36,64
-2,34%
-0,86
22:14:36
Coherent Corp. US19247G1076 289,90
311,70
310,00
7,52%
21,80
20:52:20
Coinbase US19260Q1076 144,54
146,18
149,14
1,13%
1,64
19:41:18
Colgate-Palmolive Co. US1941621039 81,60
82,08
83,00
0,59%
0,48
13:18:12
Comcast Corp. (Class A) US20030N1019 20,23
21,04
21,22
4,03%
0,82
19:23:41
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 520,00
1 535,00
1 557,00
0,99%
15,00
15:33:19
ConAgra Foods Inc. US2058871029 12,51
12,50
12,54
-0,04%
-0,01
10:07:40
ConocoPhillips US20825C1045 90,70
91,50
92,50
0,88%
0,80
22:16:06
Consolidated Edison Inc. US2091151041 99,56
99,20
100,85
-0,36%
-0,36
22:14:36
Constellation Brands Inc (A) US21036P1084 120,00
118,50
121,50
-1,25%
-1,50
17:29:27
Copart Inc. US2172041061 25,36
26,33
26,58
3,83%
0,97
22:16:05
Corning Inc. US2193501051 171,54
176,38
176,58
2,82%
4,84
19:44:03
Corteva Inc Registered Shs When Issued US22052L1044 73,96
74,74
75,84
1,05%
0,78
21:37:06
CoStar Group Inc. US22160N1090 26,16
25,85
26,29
-1,20%
-0,32
22:15:11
Costco Wholesale Corp. US22160K1051 829,90
828,00
836,00
-0,23%
-1,90
22:16:53
CRH plc IE0001827041 93,38
93,78
94,86
0,43%
0,40
12:20:03
Crown Castle Corp US22822V1017 68,00
67,00
67,50
-1,47%
-1,00
19:36:36
CSX Corp. US1264081035 42,74
42,82
42,98
0,19%
0,08
13:25:53
Cummins Inc. US2310211063 574,00
573,80
583,60
-0,03%
-0,20
22:14:36
CVS Health Corp US1266501006 92,06
91,40
91,40
-0,72%
-0,66
21:22:04
D.R. Horton Inc. US23331A1097 138,55
138,35
139,95
-0,14%
-0,20
09:20:01
Danaher Corp. US2358511028 172,50
173,05
174,30
0,32%
0,55
15:47:40
Darden Restaurants Inc. US2371941053 178,20
178,25
180,35
0,03%
0,05
22:14:36
Datadog Inc Registered Shs -A- US23804L1035 227,00
229,00
230,00
0,88%
2,00
16:21:04
DaVita Inc Registered Shs US23918K1088 204,00
206,00
208,30
0,98%
2,00
22:15:19
Deckers Outdoor Corp. US2435371073 91,04
91,04
91,90
0,00%
0,00
22:14:36
Deere & Co. (John Deere) US2441991054 549,20
540,00
543,00
-1,68%
-9,20
21:38:24
Dell Technologies US24703L2025 342,25
344,00
347,00
0,51%
1,75
20:56:48
Delta Air Lines Inc. US2473617023 83,36
81,17
81,65
-2,63%
-2,19
22:17:26
DENTSPLY SIRONA Inc US24906P1093 10,15
10,17
10,33
0,15%
0,02
22:15:15
Devon Energy Corp. US25179M1036 35,38
35,17
35,94
-0,59%
-0,21
22:14:36
DexCom Inc. US2521311074 61,20
62,40
62,60
1,96%
1,20
22:17:26
Diamondback Energy Inc US25278X1090 149,70
149,98
151,76
0,19%
0,28
22:15:21
Digital Realty Trust Inc. US2538681030 151,60
152,35
152,30
0,49%
0,75
08:04:32
Dollar General Corporation US2566771059 103,05
103,55
104,30
0,49%
0,50
22:14:36
Dollar Tree Inc US2567461080 107,62
107,78
109,04
0,15%
0,16
22:14:36
Dominion Energy Inc. US25746U1097 60,70
60,96
61,48
0,43%
0,26
22:14:36
Domino's Pizza Inc. US25754A2015 268,00
270,00
272,00
0,75%
2,00
22:15:44
DoorDash US25809K1051 167,68
170,06
169,68
1,42%
2,38
08:34:49
Dover Corp. US2600031080 187,00
186,90
188,20
-0,05%
-0,10
22:14:36
Dow Inc US2605571031 23,89
24,20
25,64
1,30%
0,31
14:40:27
DTE Energy Co. US2333311072 132,60
134,25
136,15
1,24%
1,65
22:17:00
Duke Energy Corp US26441C2044 113,00
112,95
114,20
-0,04%
-0,05
22:17:10
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,65
8,62
8,68
-0,29%
-0,03
22:16:16
Eastman Chemical Company US2774321002 59,82
59,84
60,54
0,03%
0,02
22:17:00
Eaton Corporation Public Limited Company IE00B8KQN827 347,40
359,60
360,40
3,51%
12,20
21:39:48
eBay Inc. US2786421030 101,00
100,06
100,08
-0,93%
-0,94
18:33:34
EchoStar Corp (A) US2787681061 87,73
87,41
89,09
-0,36%
-0,32
22:16:05
Ecolab Inc. US2788651006 246,60
245,60
247,90
-0,41%
-1,00
22:14:36
Edison International US2810201077 66,00
66,56
66,86
0,85%
0,56
22:14:36
Edwards Lifesciences Corp. US28176E1082 82,40
82,00
82,56
-0,49%
-0,40
09:06:07
Electronic Arts Inc. US2855121099 179,50
179,50
180,50
0,00%
0,00
16:01:14
Elevance Health Inc Registered Shs US0367521038 364,60
362,10
368,30
-0,69%
-2,50
22:14:10
Eli Lilly US5324571083 1 053,60
1 057,60
1 057,80
0,38%
4,00
21:38:59
EMCOR Group Inc. US29084Q1004 691,20
681,00
683,80
-1,48%
-10,20
15:53:23
Emerson Electric Co. US2910111044 123,85
122,60
123,60
-1,01%
-1,25
16:42:15
Entergy Corp. US29364G1031 100,45
100,00
101,20
-0,45%
-0,45
22:14:36
EOG Resources Inc. US26875P1012 114,45
113,65
115,50
-0,70%
-0,80
22:14:36
Equifax Inc. US2944291051 148,50
149,30
151,45
0,54%
0,80
22:14:36
Equinix Inc US29444U7000 886,80
876,40
882,20
-1,17%
-10,40
22:17:00
Equity Residential US29476L1070 60,96
60,44
61,62
-0,85%
-0,52
22:17:00
Erie Indemnity Co. US29530P1021 226,00
226,00
230,00
0,00%
0,00
22:14:37
Essex Property Trust US2971781057 260,60
259,40
262,20
-0,46%
-1,20
22:15:11
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,56
72,78
73,34
0,30%
0,22
16:01:16
Everest Reinsurance Group Ltd. BMG3223R1088 324,40
320,40
327,60
-1,23%
-4,00
22:14:09
Evergy Inc Registered Shs US30034W1062 77,00
77,00
77,50
0,00%
0,00
15:54:25
Eversource Energy US30040W1080 64,00
65,50
66,50
2,34%
1,50
22:16:07
Exelon Corp. US30161N1019 41,76
42,12
42,62
0,87%
0,37
22:14:36
Expand Energy US1651677353 79,18
79,38
80,32
0,25%
0,20
22:14:39
Expedia Inc. US30212P3038 233,55
234,70
236,60
0,49%
1,15
12:34:53
Expeditors International of Washington Inc. US3021301094 146,25
146,05
148,05
-0,14%
-0,20
22:14:36
Extra Space Storage Inc. US30225T1025 130,25
129,40
131,60
-0,65%
-0,85
22:17:09
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 351,40
359,00
363,30
2,16%
7,60
22:14:36
Fastenal Co. US3119001044 42,20
42,63
42,61
1,01%
0,43
17:41:30
FedEx Corp. US31428X1063 273,10
272,10
273,80
-0,37%
-1,00
16:08:29
Fidelity National Information Services IncShs US31620M1062 36,51
36,27
36,89
-0,66%
-0,24
22:14:36
Fifth Third Bancorp US3167731005 49,90
49,66
50,25
-0,48%
-0,24
22:17:00
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,33
41,96
42,88
-0,87%
-0,37
22:14:36
Fiserv Inc. US3377381088 46,10
45,10
46,00
-2,17%
-1,00
13:41:43
Flex Ltd Registered Shs SG9999000020 119,78
122,68
123,76
2,42%
2,90
17:19:57
Ford Motor Co. US3453708600 11,65
11,83
11,83
1,55%
0,18
21:22:28
Fortinet Inc US34959E1091 136,86
137,68
138,18
0,60%
0,82
17:32:30
Fortive Corp When Issued US34959J1088 54,68
54,52
55,44
-0,29%
-0,16
22:14:36
Fortune Brands Home & Security Inc. US34964C1062 46,40
46,00
47,00
-0,86%
-0,40
22:14:36
Fox Corp (ex 21st Century Fox) US35137L1052 48,94
49,48
50,51
1,10%
0,54
19:21:31
Fox Corp B US35137L2043 44,00
44,20
45,20
0,45%
0,20
08:47:58
Franklin Resources Inc. US3546131018 29,79
29,49
29,84
-1,01%
-0,30
22:14:36
Freeport-McMoRan Inc US35671D8570 52,99
54,15
54,94
2,19%
1,16
22:14:36
Gap Inc. US3647601083 16,81
16,68
16,96
-0,77%
-0,13
22:14:36
Garmin Ltd. CH0114405324 209,70
208,10
211,50
-0,76%
-1,60
22:17:09
Gartner Inc. US3666511072 119,40
118,80
120,10
-0,50%
-0,60
09:51:53
GE Aerospace (ex General Electric) US3696043013 328,90
331,75
331,75
0,87%
2,85
19:29:06
GE HealthCare Technologies US36266G1076 57,23
57,60
58,00
0,65%
0,37
07:59:37
Generac Holdings Inc US3687361044 220,00
221,60
226,10
0,73%
1,60
22:16:21
General Dynamics Corp. US3695501086 326,00
319,70
323,30
-1,93%
-6,30
22:14:36
General Mills Inc. US3703341046 32,87
33,39
33,41
1,58%
0,52
21:38:28
General Motors US37045V1008 66,34
65,96
66,48
-0,57%
-0,38
22:15:46
Genuine Parts Co. US3724601055 115,00
112,90
113,60
-1,83%
-2,10
22:14:36
Gilead Sciences Inc. US3755581036 114,36
114,98
114,98
0,54%
0,62
18:02:01
Global Payments Inc. US37940X1028 65,40
69,20
69,60
5,81%
3,80
22:16:55
Globe Life Inc US37959E1029 157,60
155,20
160,30
-1,52%
-2,40
21:58:56
Goldman Sachs US38141G1040 893,60
896,80
901,40
0,36%
3,20
19:28:07
Grainger Inc., W.W. US3848021040 1 173,00
1 164,00
1 183,00
-0,77%
-9,00
22:14:36
Halliburton Co. US4062161017 28,92
31,03
31,03
7,30%
2,11
21:40:19
Hartford Financial Services Group Inc. US4165151048 120,45
118,90
122,05
-1,29%
-1,55
22:14:36
Hasbro Inc. US4180561072 71,44
70,00
70,46
-2,02%
-1,44
22:14:36
HCA Holdings Inc. US40412C1018 351,80
363,60
367,90
3,35%
11,80
22:17:17
Healthpeak Properties Inc Registered Shs US42250P1030 19,06
19,02
19,25
-0,21%
-0,04
22:14:00
Henry Schein Inc. US8064071025 75,00
77,00
77,00
2,67%
2,00
16:56:51
Hershey Co US4278661081 159,15
159,65
160,10
0,31%
0,50
13:22:12
Hewlett Packard Enterprise Co. US42824C1099 35,74
36,33
36,33
1,65%
0,59
21:57:37
Hilton Worldwide Holdings Inc US43300A2033 295,40
296,50
300,50
0,37%
1,10
22:14:36
Home Depot US4370761029 310,10
312,05
311,85
0,63%
1,95
08:49:42
Honeywell Aerospace US43849R1059 216,20
221,60
222,80
2,50%
5,40
19:14:18
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,93
21,94
22,11
0,05%
0,01
14:29:55
Host Hotels & Resorts Inc. US44107P1049 20,26
20,29
20,53
0,15%
0,03
22:16:08
Howmet Aerospace US4432011082 237,00
243,10
241,00
2,57%
6,10
13:25:27
HP Inc (ex Hewlett-Packard) US40434L1052 19,51
19,33
19,32
-0,92%
-0,18
19:47:47
Humana Inc. US4448591028 344,00
344,00
350,00
0,00%
0,00
22:16:55
Huntington Bancshares Inc. US4461501045 15,47
15,48
15,74
0,08%
0,01
22:14:36
Huntington Ingalls Industries Inc. US4464131063 254,70
255,20
259,50
0,20%
0,50
22:15:15
IBM Corp. (International Business Machines) US4592001014 251,75
251,15
251,45
-0,24%
-0,60
21:41:17
IDEX Corp. US45167R1041 195,60
195,90
198,20
0,15%
0,30
21:57:17
IDEXX Laboratories US45168D1046 484,90
486,50
488,40
0,33%
1,60
22:17:26
Illinois Tool Works Inc. US4523081093 238,30
237,40
241,30
-0,38%
-0,90
22:14:36
Illumina Inc. US4523271090 163,58
165,44
165,88
1,14%
1,86
14:33:58
Incyte Corp. US45337C1027 103,50
103,00
103,10
-0,48%
-0,50
19:35:19
Ingersoll Rand Inc Registered Shs US45687V1061 69,46
70,04
70,86
0,84%
0,58
22:15:15
Intel Corp. US4581401001 105,32
108,78
109,28
3,29%
3,46
21:42:53
Interactive Brokers Group Inc US45841N1072 78,98
79,54
80,49
0,71%
0,56
22:16:04
IntercontinentalExchange Group Inc US45866F1049 111,70
116,90
118,10
4,66%
5,20
22:14:36
International Flavors & Fragrances Inc. US4595061015 73,18
73,32
73,82
0,19%
0,14
21:41:51
International Paper Co. US4601461035 33,80
34,00
34,20
0,59%
0,20
22:16:33
Intuit Inc. US4612021034 241,05
238,85
239,25
-0,91%
-2,20
21:04:11
Intuitive Surgical Inc US46120E6023 368,55
374,00
376,35
1,48%
5,45
21:59:45
Invesco Ltd BMG491BT1088 23,55
23,82
23,89
1,15%
0,27
08:17:08
Invitation Homes Inc Registered Shs US46187W1071 26,40
26,60
27,00
0,76%
0,20
22:13:46
IPG Photonics CorpShs US44980X1090 91,98
92,60
93,70
0,67%
0,62
22:17:00
IQVIA Holdings Inc Registered Shs US46266C1053 180,90
180,15
183,20
-0,41%
-0,75
22:15:15
Iron Mountain Inc US46284V1017 102,20
101,95
102,90
-0,24%
-0,25
22:16:52
J. M. Smucker Co. US8326964058 102,30
101,40
102,15
-0,88%
-0,90
11:19:51
J.B. Hunt Transportation Services Inc. US4456581077 249,70
250,30
255,70
0,24%
0,60
22:17:00
Jack Henry & Associates Inc. (JHA) US4262811015 123,45
129,20
130,70
4,66%
5,75
22:17:00
Johnson & Johnson US4781601046 228,20
229,85
230,00
0,72%
1,65
21:42:18
Johnson Controls International PLC IE00BY7QL619 123,00
124,00
124,00
0,81%
1,00
21:42:31
JPMorgan Chase & Co. US46625H1005 292,20
293,00
295,00
0,27%
0,80
21:58:02
KeyCorp US4932671088 19,77
19,85
20,28
0,38%
0,08
22:14:36
Keysight Technologies Inc US49338L1035 280,85
274,90
278,15
-2,12%
-5,95
22:15:15
Kimberly-Clark Corp. US4943681035 100,56
99,67
101,00
-0,89%
-0,89
12:09:50
Kimco Realty Corp. US49446R1095 22,00
22,00
22,40
0,00%
0,00
22:13:55
Kinder Morgan Inc (P) US49456B1017 27,65
27,78
28,26
0,47%
0,13
22:14:36
KLA US4824801009 207,15
217,00
218,00
4,76%
9,85
22:05:57
Kraft Heinz Company US5007541064 22,14
21,86
22,10
-1,26%
-0,28
16:01:34
Kroger US5010441013 50,34
50,58
51,18
0,48%
0,24
22:15:34
L3Harris Technologies US5024311095 262,40
263,40
264,90
0,38%
1,00
08:00:01
Lam Research Corp. US5128073062 308,85
326,50
327,50
5,71%
17,65
22:10:39
Las Vegas Sands Corp. US5178341070 40,86
40,83
41,31
-0,07%
-0,03
22:14:36
Leggett & Platt Inc. US5246601075 10,41
10,27
10,60
-1,34%
-0,14
22:17:00
Leidos Holdings Inc US5253271028 90,84
94,82
96,42
4,38%
3,98
22:17:10
Lennar Corp. US5260571048 76,46
77,42
77,60
1,26%
0,96
11:34:46
Linde plc IE000S9YS762 478,20
474,00
475,40
-0,88%
-4,20
09:55:50
Live Nation Entertainment IncShs US5380341090 163,05
162,15
164,00
-0,55%
-0,90
22:17:09
Lockheed Martin Corp. US5398301094 471,80
473,80
482,00
0,42%
2,00
16:42:17
Loews Corp. US5404241086 101,70
101,25
102,40
-0,44%
-0,45
22:17:00
Lowe's Companies Inc. US5486611073 198,00
198,85
201,20
0,43%
0,85
22:17:00
Lumen Technologies Inc Registered Shs US5502411037 5,61
6,00
6,01
6,95%
0,39
21:20:20
Lumentum Holdings Inc US55024U1097 633,60
650,10
655,70
2,60%
16,50
20:03:28
Lyondellbasell Industries N.V. NL0009434992 46,50
47,04
47,06
1,16%
0,54
16:55:50
M&T Bank Corp. US55261F1049 208,70
208,50
210,80
-0,10%
-0,20
22:14:36
Marathon Petroleum Corporation US56585A1025 232,70
233,30
239,40
0,26%
0,60
22:14:36
Marriott Inc. US5719032022 325,30
324,60
327,00
-0,22%
-0,70
22:15:45
Marsh & McLennan Cos. Inc. US5717481023 156,00
155,75
157,60
-0,16%
-0,25
22:14:36
Martin Marietta Materials Inc. US5732841060 520,00
524,50
527,50
0,87%
4,50
22:17:00
Marvell Technology US5738741041 216,75
224,05
225,95
3,37%
7,30
21:18:14
Masco Corp. US5745991068 72,00
72,50
73,00
0,69%
0,50
22:16:33
MasterCard Inc. US57636Q1040 470,60
469,20
471,10
-0,30%
-1,40
21:34:36
McCormick & Co. Inc. US5797802064 46,73
47,11
47,19
0,81%
0,38
11:27:17
McDonald's Corp. US5801351017 243,40
243,90
244,10
0,21%
0,50
18:53:21
McKesson Corp. US58155Q1031 674,00
687,80
692,20
2,05%
13,80
15:30:04
Medtronic PLC IE00BTN1Y115 72,70
71,98
73,00
-0,99%
-0,72
10:37:33
Merck Co. US58933Y1055 112,32
113,98
114,00
1,48%
1,66
17:46:24
Meta Platforms (ex Facebook) US30303M1027 513,00
517,30
520,00
0,84%
4,30
21:55:16
MetLife Inc. US59156R1086 78,62
78,38
79,70
-0,31%
-0,24
22:14:36
Mettler-Toledo International Inc. US5926881054 1 148,00
1 137,00
1 150,00
-0,96%
-11,00
22:14:36
MGM Resorts International US5529531015 41,07
41,09
41,58
0,05%
0,02
22:14:36
Microchip Technology Inc. US5950171042 73,53
76,00
77,58
3,36%
2,47
11:38:13
Micron Technology Inc. US5951121038 855,10
898,30
924,80
5,05%
43,20
21:55:25
Microsoft Corp. US5949181045 341,65
342,50
342,50
0,25%
0,85
22:16:23
Mid-America Apartment Communities IncShs US59522J1034 124,25
122,75
124,35
-1,21%
-1,50
20:01:42
Moderna Inc US60770K1079 69,80
71,20
71,46
2,01%
1,40
16:58:28
Molson Coors Brewing Company (MCBC) US60871R2094 34,70
34,71
35,12
0,03%
0,01
22:14:36
Mondelez US6092071058 53,16
52,89
53,15
-0,51%
-0,27
15:53:37
Monolithic Power Systems Inc. US6098391054 1 117,00
1 130,50
1 136,00
1,21%
13,50
16:57:05
Monster Beverage Corp US61174X1090 85,73
85,52
85,52
-0,24%
-0,21
22:02:01
Moody's Corp. US6153691059 429,00
430,00
432,00
0,23%
1,00
22:17:09
Morgan Stanley US6174464486 186,80
187,50
188,40
0,37%
0,70
22:16:06
Motorola Solutions Inc. US6200763075 369,70
369,20
373,60
-0,14%
-0,50
22:14:36
MSCI US55354G1004 519,80
529,20
529,00
1,81%
9,40
16:02:52
Nasdaq Inc US6311031081 73,70
74,00
74,00
0,41%
0,30
12:46:13
NetApp Inc. US64110D1046 133,98
137,08
137,22
2,31%
3,10
20:29:18
Netflix Inc. US64110L1061 67,86
67,54
68,06
-0,47%
-0,32
18:35:17
Newmont Corporation US6516391066 84,82
87,53
87,58
3,20%
2,71
19:46:07
News Corp (B) US65249B2088 25,80
26,40
27,00
2,33%
0,60
22:15:35
News Corp LLC US65249B1098 23,20
23,00
23,60
-0,86%
-0,20
22:16:55
NextEra Energy Inc US65339F1012 76,99
77,50
77,73
0,66%
0,51
16:01:44
Nike Inc. US6541061031 38,45
38,36
38,76
-0,23%
-0,09
15:30:36
Nisource Inc. US65473P1057 42,23
42,25
42,25
0,05%
0,02
21:43:23
Norfolk Southern Corp. US6558441084 282,00
280,90
283,10
-0,39%
-1,10
22:14:36
Northern Trust Corp. US6658591044 154,20
153,35
155,15
-0,55%
-0,85
22:17:00
Northrop Grumman Corp. US6668071029 474,00
478,40
478,90
0,93%
4,40
20:29:06
NortonLifeLock US6687711084 23,26
23,61
23,78
1,48%
0,35
07:59:59
Norwegian Cruise Line Ltd BMG667211046 17,46
17,25
17,39
-1,19%
-0,21
22:17:26
NOV Inc Registered Shs US62955J1034 15,70
15,50
16,10
-1,27%
-0,20
22:13:55
NRG Energy Inc. US6293775085 122,85
120,30
121,65
-2,08%
-2,55
22:14:36
Nucor Corp. US6703461052 192,85
192,55
193,30
-0,16%
-0,30
22:17:26
NVIDIA Corp. US67066G1040 170,00
171,98
171,98
1,16%
1,98
22:07:47
NVR Inc. US62944T1051 5 900,00
5 855,00
5 945,00
-0,76%
-45,00
22:15:15
NXP Semiconductors N.V. NL0009538784 246,00
240,75
243,25
-2,13%
-5,25
12:45:34
O Reilly Automotive Inc US67103H1077 81,54
78,18
79,52
-4,12%
-3,36
22:17:00
Occidental Petroleum Corp. US6745991058 42,28
42,02
42,47
-0,63%
-0,27
17:17:11
Old Dominion Freight Line Inc. US6795801009 190,78
188,64
191,82
-1,12%
-2,14
22:16:04
Omnicom Group Inc. US6819191064 68,30
68,16
69,26
-0,20%
-0,14
22:14:36
ONEOK Inc (New) US6826801036 76,24
76,32
77,04
0,10%
0,08
22:14:36
Oracle Corp. US68389X1054 123,22
127,00
127,00
3,07%
3,78
22:07:07
Organon & Company US68622V1061 11,84
11,55
11,64
-2,45%
-0,29
22:17:26
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,46
64,02
64,30
0,88%
0,56
08:08:24
Paccar Inc. US6937181088 104,40
103,82
105,04
-0,56%
-0,58
22:14:36
Packaging Corp. of America US6951561090 208,10
206,50
209,90
-0,77%
-1,60
22:14:50
Palantir US69608A1088 113,00
112,98
112,98
-0,02%
-0,02
17:38:29
Palo Alto Networks Inc US6974351057 302,60
304,00
302,00
0,46%
1,40
19:43:37
Parker Hannifin Corp. US7010941042 841,20
846,00
854,80
0,57%
4,80
20:18:30
Paychex Inc. US7043261079 90,66
92,70
92,79
2,25%
2,04
10:12:19
PayPal Inc US70450Y1038 39,75
39,45
39,45
-0,77%
-0,31
20:34:33
Pentair PLC IE00BLS09M33 67,04
66,70
67,40
-0,51%
-0,34
22:14:36
PepsiCo Inc. US7134481081 126,44
126,58
127,00
0,11%
0,14
17:52:16
PerkinElmer Inc. US7140461093 99,30
98,82
100,00
-0,48%
-0,48
22:14:00
Perrigo Company PLC IE00BGH1M568 9,61
9,56
9,71
-0,52%
-0,05
22:16:32
Pfizer Inc. US7170811035 21,24
21,37
21,40
0,61%
0,13
22:08:51
Philip Morris Inc. US7181721090 159,56
156,96
158,44
-1,63%
-2,60
22:16:06
Phillips 66 US7185461040 154,15
152,50
156,60
-1,07%
-1,65
22:14:36
Pinnacle West Capital Corp. US7234841010 95,46
94,78
96,40
-0,71%
-0,68
22:14:36
PNC Financial Services Group Inc. US6934751057 216,00
216,00
220,00
0,00%
0,00
22:15:09
PPG Industries Inc. US6935061076 109,50
108,45
110,60
-0,96%
-1,05
22:14:36
PPL Corp. US69351T1060 32,08
32,03
32,46
-0,16%
-0,05
22:14:36
Principal Financial Group Inc. US74251V1026 96,50
96,00
97,50
-0,52%
-0,50
22:16:55
Procter & Gamble Co. US7427181091 132,68
132,00
132,82
-0,51%
-0,68
17:54:26
Progressive Corp. US7433151039 198,90
204,20
206,60
2,66%
5,30
21:52:32
Prologis Inc. US74340W1036 121,80
120,75
122,95
-0,86%
-1,05
22:17:00
Prudential Financial Inc. US7443201022 98,58
98,32
98,98
-0,26%
-0,26
22:14:36
PTC Inc US69370C1009 108,00
109,00
110,00
0,93%
1,00
22:15:34
Public Service Enterprise Group Inc. US7445731067 71,08
70,54
72,10
-0,76%
-0,54
22:14:36
Public Storage US74460D1090 288,00
286,40
289,80
-0,56%
-1,60
22:16:32
PulteGroup Inc US7458671010 116,80
116,35
117,30
-0,39%
-0,45
22:14:00
Qorvo Inc US74736K1016 76,44
77,03
77,95
0,77%
0,59
22:14:36
QUALCOMM Inc. US7475251036 153,10
159,38
159,40
4,10%
6,28
21:46:04
Quanta Services Inc. US74762E1029 580,00
584,60
591,40
0,79%
4,60
22:13:53
Quest Diagnostics Inc. US74834L1008 187,85
188,20
190,45
0,19%
0,35
22:14:36
Ralph Lauren Corp (A) US7512121010 344,70
344,30
351,90
-0,12%
-0,40
22:14:36
Raymond James Financial Inc. US7547301090 142,10
141,20
144,30
-0,63%
-0,90
22:15:11
Raytheon Technologies Corp US75513E1010 172,15
172,10
174,15
-0,03%
-0,05
19:40:45
Realty Income Corp. US7561091049 55,95
55,65
55,85
-0,54%
-0,30
16:02:53
Regency Centers Corp. US7588491032 70,50
71,00
71,50
0,71%
0,50
22:17:22
Regeneron Pharmaceuticals Inc. US75886F1075 561,90
569,00
574,60
1,26%
7,10
22:15:45
Regions Financial Corp. US7591EP1005 26,56
26,35
26,80
-0,79%
-0,21
22:14:36
Republic Services Inc. US7607591002 189,30
191,60
191,60
1,22%
2,30
21:32:23
ResMed Inc. US7611521078 183,15
184,00
186,20
0,46%
0,85
22:16:32
Robert Half US7703231032 29,19
28,87
29,65
-1,10%
-0,32
22:14:00
Robinhood US7707001027 97,95
99,33
98,22
1,41%
1,38
21:59:10
Rockwell Automation Inc. US7739031091 417,00
408,10
420,40
-2,13%
-8,90
16:29:51
Rollins IncShs US7757111049 37,94
38,49
38,54
1,45%
0,55
20:18:02
Roper Technolgies Inc. US7766961061 318,20
317,20
319,30
-0,31%
-1,00
22:16:05
Ross Stores Inc. US7782961038 186,48
190,28
187,64
2,04%
3,80
17:29:01
Royal Caribbean Cruises Ltd. LR0008862868 259,40
261,10
262,20
0,66%
1,70
22:17:26
S&P Global Inc US78409V1044 377,00
389,00
385,80
3,18%
12,00
16:35:23
Salesforce US79466L3024 144,24
143,08
143,64
-0,80%
-1,16
16:40:12
Sandisk Corp US80004C2008 1 530,00
1 670,00
1 670,00
9,15%
140,00
22:11:56
SBA Communications REIT (A) US78410G1040 161,00
161,00
162,00
0,00%
0,00
22:16:55
Schlumberger N.V. (Ltd.) AN8068571086 39,66
39,68
39,68
0,05%
0,02
21:47:20
Seagate Technology IE00BKVD2N49 724,00
746,00
746,00
3,04%
22,00
21:46:07
Sempra Energy US8168511090 81,22
80,56
81,52
-0,81%
-0,66
22:14:36
ServiceNow Inc US81762P1021 92,96
92,08
92,70
-0,95%
-0,88
19:25:16
Sherwin-Williams Co. US8243481061 301,80
305,30
308,80
1,16%
3,50
22:14:36
Simon Property Group Inc. US8288061091 196,25
197,95
200,20
0,87%
1,70
13:43:37
Skyworks Solutions Inc. US83088M1027 55,15
55,47
55,53
0,58%
0,32
19:23:28
Snap-On Inc. US8330341012 360,00
358,00
362,20
-0,56%
-2,00
22:14:36
Southern Co. US8425871071 85,06
85,18
86,08
0,14%
0,12
12:02:43
Southwest Airlines Co. US8447411088 43,57
43,84
44,35
0,62%
0,27
22:15:21
Stanley Black & Decker Inc US8545021011 80,30
80,44
80,82
0,17%
0,14
16:18:22
Starbucks Corp. US8552441094 90,92
91,00
91,50
0,09%
0,08
22:15:44
State Street Corp. US8574771031 146,50
149,30
150,30
1,91%
2,80
22:14:36
STERIS PLC Registered Shs IE00BFY8C754 190,60
187,30
195,60
-1,73%
-3,30
22:14:38
Stryker Corp. US8636671013 285,60
286,20
289,00
0,21%
0,60
22:16:05
Super Micro Computer Inc US86800U3023 23,88
24,24
24,70
1,51%
0,36
21:49:28
Synchrony Financial US87165B1035 66,62
66,78
67,20
0,24%
0,16
22:17:26
Synopsys Inc. US8716071076 394,00
380,50
382,50
-3,43%
-13,50
16:41:06
Sysco Corp. US8718291078 73,12
74,00
74,88
1,20%
0,88
22:14:36
T. Rowe Price Group Inc. US74144T1088 103,44
102,44
103,66
-0,97%
-1,00
22:14:36
Take Two US8740541094 223,20
223,20
223,40
0,00%
0,00
21:52:04
Tapestry US8760301072 126,00
125,80
127,30
-0,16%
-0,20
22:14:36
Target Corp. US87612E1064 114,00
113,00
116,00
-0,88%
-1,00
22:16:06
TE Connectivity Ltd. IE000IVNQZ81 176,00
170,00
175,00
-3,41%
-6,00
22:15:59
Teledyne Technologies Inc. US8793601050 572,00
569,00
575,50
-0,52%
-3,00
22:14:50
Teradyne Inc. US8807701029 326,05
343,85
344,25
5,46%
17,80
19:19:06
Tesla US88160R1014 344,10
349,95
350,00
1,70%
5,85
21:14:47
Texas Instruments Inc. (TI) US8825081040 254,30
258,05
262,60
1,47%
3,75
22:15:03
Texas Pacific Land Corp Registered Shs US88262P1021 355,80
354,20
358,00
-0,45%
-1,60
16:35:53
Textron Inc. US8832031012 80,74
79,84
80,64
-1,11%
-0,90
22:14:00
The Cigna Group Registered Shs US1255231003 251,40
251,00
254,10
-0,16%
-0,40
22:14:36
The Mosaic Co US61945C1036 18,73
18,54
18,86
-0,99%
-0,19
22:14:36
The Trade Desk Inc (A) US88339J1051 16,75
16,61
16,80
-0,84%
-0,14
16:03:13
Thermo Fisher Scientific Inc US8835561023 456,10
455,80
459,10
-0,07%
-0,30
22:15:09
TJX Cos. Inc. US8725401090 134,00
135,50
137,50
1,12%
1,50
22:15:49
T-Mobile US US8725901040 155,30
155,78
155,80
0,31%
0,48
16:27:02
Tractor Supply Co. US8923561067 27,48
27,95
28,27
1,71%
0,47
11:49:13
Trane Technologies PLC IE00BK9ZQ967 414,70
425,60
430,40
2,63%
10,90
22:16:05
TransDigm Group IncShs US8936411003 1 176,00
1 175,00
1 192,00
-0,09%
-1,00
22:16:05
Travelers Inc (Travelers Companies) US89417E1091 298,90
301,00
302,10
0,70%
2,10
22:17:19
Trimble Navigation US8962391004 46,08
46,46
47,01
0,82%
0,38
22:16:56
Truist Financial Corporation US89832Q1094 44,43
44,29
44,82
-0,30%
-0,14
22:14:36
Tyler Technologies Inc. US9022521051 265,40
275,80
280,20
3,92%
10,40
22:14:50
Tyson Foods Inc. US9024941034 51,40
51,38
52,14
-0,04%
-0,02
22:15:05
U.S. Bancorp US9029733048 53,88
54,40
54,68
0,97%
0,52
11:36:47
Uber US90353T1007 64,88
65,43
65,42
0,85%
0,55
17:46:34
UDR Inc US9026531049 35,81
35,69
36,12
-0,34%
-0,12
22:15:11
Ulta Beauty Inc Registered Shs US90384S3031 398,90
401,70
409,70
0,70%
2,80
22:15:53
Under Armour Inc When Issued US9043112062 5,65
5,64
5,70
-0,09%
-0,01
22:17:26
Under Armour Inc. US9043111072 5,80
5,74
5,83
-1,03%
-0,06
16:02:03
Union Pacific Corp. US9078181081 243,00
248,10
249,80
2,10%
5,10
09:16:46
United Airlines Holdings Inc Registered Shs US9100471096 119,50
116,00
117,00
-2,93%
-3,50
22:16:24
United Parcel Service Inc. (UPS) US9113121068 96,08
96,10
97,00
0,02%
0,02
09:49:38
United Rentals Inc. US9113631090 960,00
957,00
971,00
-0,31%
-3,00
09:50:38
UnitedHealth Inc. US91324P1021 370,60
372,00
369,40
0,38%
1,40
17:44:02
Universal Health Services Inc. US9139031002 139,00
137,00
140,00
-1,44%
-2,00
22:15:33
Unum Group US91529Y1064 80,98
79,82
81,58
-1,43%
-1,16
22:14:00
V.F. Corp. US9182041080 14,05
14,29
14,49
1,71%
0,24
22:14:36
Valero Energy Corp. US91913Y1001 235,90
232,70
235,30
-1,36%
-3,20
12:33:29
Ventas Inc. US92276F1003 79,72
80,38
81,34
0,83%
0,66
22:17:00
VeriSign Inc. US92343E1029 224,00
224,40
227,90
0,18%
0,40
11:07:09
Verisk Analytics Inc (A) US92345Y1064 162,00
164,00
167,00
1,23%
2,00
22:16:55
Verizon Inc. US92343V1044 36,64
37,21
37,45
1,57%
0,58
13:01:49
Vertex Pharmaceuticals Inc. US92532F1003 460,80
458,65
462,35
-0,47%
-2,15
21:58:32
Vertiv Holdings US92537N1081 263,05
273,80
273,85
4,09%
10,75
21:52:21
Viatris Inc Registered Shs US92556V1061 14,49
14,35
14,49
-0,94%
-0,14
22:16:06
Visa Inc. US92826C8394 316,65
312,00
314,00
-1,47%
-4,65
22:03:01
Vulcan Materials Co. US9291601097 264,80
261,80
265,30
-1,13%
-3,00
22:14:00
W. R. Berkley Corp. US0844231029 62,92
62,48
63,52
-0,70%
-0,44
22:17:00
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 229,10
227,60
230,70
-0,65%
-1,50
22:14:50
Walmart US9311421039 97,76
97,01
98,40
-0,77%
-0,75
13:30:55
Walt Disney US2546871060 84,02
86,20
86,90
2,59%
2,18
22:16:06
Waste Management Inc. US94106L1098 201,90
201,00
201,00
-0,45%
-0,90
21:33:53
Waters Corp. US9418481035 331,40
328,60
334,20
-0,84%
-2,80
22:17:00
WEC Energy Group Inc US92939U1060 103,00
104,00
105,00
0,97%
1,00
22:16:55
Wells Fargo & Co. US9497461015 74,40
73,91
75,86
-0,66%
-0,49
10:30:17
Welltower Inc US95040Q1040 205,80
205,80
207,50
0,00%
0,00
22:13:31
West Pharmaceutical Services Inc. US9553061055 319,60
316,90
322,40
-0,84%
-2,70
21:58:43
Western Digital Corp. US9581021055 475,50
501,90
502,80
5,55%
26,40
17:58:40
Western Union Company US9598021098 6,98
7,01
7,09
0,43%
0,03
12:22:47
Weyerhaeuser Co. US9621661043 20,64
20,94
20,96
1,45%
0,30
19:19:31
Williams Companies Inc. US9694571004 63,84
64,36
64,32
0,81%
0,52
14:31:11
Williams-Sonoma Inc. US9699041011 198,80
197,95
199,75
-0,43%
-0,85
22:17:16
Willis Towers Watson PLC IE00BDB6Q211 250,10
249,80
252,70
-0,12%
-0,30
22:17:16
Wynn Resorts Ltd. US9831341071 84,27
83,68
84,68
-0,70%
-0,59
22:17:25
Xcel Energy Inc. US98389B1008 71,00
71,50
73,50
0,70%
0,50
22:14:36
Xylem Inc. US98419M1009 103,28
104,00
104,10
0,70%
0,72
16:57:02
YUM! Brands Inc. US9884981013 143,95
143,35
144,55
-0,42%
-0,60
22:14:36
Zebra Technologies Corp. US9892071054 229,00
232,00
233,00
1,31%
3,00
22:17:26
Zimmer Biomet US98956P1021 76,42
76,02
76,88
-0,52%
-0,40
22:14:36
Zoetis Inc (A) US98978V1035 65,34
66,18
66,24
1,29%
0,84
18:06:20

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