S&P 500

7 547,27
31,93
0,42 %
<
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)

7 547,27
Punkte
Kurszeit
19:49:49
 Vortag*
+/-
31,93
 %
0,42 %

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 137,70
136,85
137,15
-0,62%
-0,85
19:48:05
A.O. Smith Corp. US8318652091 52,20
52,84
52,96
1,23%
0,64
19:49:28
Abbott Laboratories US0028241000 81,12
79,64
78,62
-1,82%
-1,48
15:06:21
AbbVie Inc US00287Y1091 215,10
213,00
214,80
-0,98%
-2,10
16:00:32
Accenture plc IE00B4BNMY34 122,25
119,25
119,40
-2,45%
-3,00
17:39:05
Adobe Inc. US00724F1012 202,75
195,74
194,34
-3,46%
-7,01
18:37:35
Advance Auto Parts Inc. US00751Y1064 48,04
48,63
47,64
1,23%
0,59
10:31:34
AES Corp. US00130H1059 12,96
13,02
12,96
0,50%
0,07
09:20:52
Aflac Inc US0010551028 108,25
107,95
107,40
-0,28%
-0,30
12:48:19
Agilent Technologies Inc. US00846U1016 116,75
117,55
117,85
0,69%
0,80
19:49:44
Air Products and Chemicals Inc. US0091581068 265,10
264,80
264,30
-0,11%
-0,30
10:18:40
Airbnb US0090661010 129,74
128,24
128,28
-1,16%
-1,50
17:07:29
Akamai Inc. US00971T1016 110,66
109,86
109,62
-0,72%
-0,80
17:22:56
Alaska Air Group Inc. US0116591092 40,88
40,96
41,14
0,20%
0,08
18:15:00
Albemarle Corp. US0126531013 110,30
112,45
112,05
1,95%
2,15
18:41:06
Alexandria Real Estate Equities Inc. US0152711091 42,18
41,52
41,62
-1,56%
-0,66
19:49:31
Align Technology Inc. US0162551016 158,50
153,55
156,25
-3,12%
-4,95
16:27:07
Allegion PLC IE00BFRT3W74 119,70
119,40
119,75
-0,25%
-0,30
19:48:20
Alliant Energy Corp. US0188021085 67,20
66,71
66,84
-0,73%
-0,49
19:49:54
Allstate Corp. US0200021014 220,40
220,00
220,50
-0,18%
-0,40
19:48:51
Alphabet A (ex Google) US02079K3059 311,85
311,15
313,75
-0,22%
-0,70
18:07:42
Alphabet C (ex Google) US02079K1079 308,15
311,30
311,50
1,02%
3,15
19:44:31
Altria Inc. US02209S1033 63,16
62,52
61,60
-1,01%
-0,64
15:59:21
Amazon US0231351067 217,10
215,95
215,80
-0,53%
-1,15
19:46:02
AMD (Advanced Micro Devices) Inc. US0079031078 469,20
485,70
486,30
3,52%
16,50
19:41:05
Ameren Corp. US0236081024 99,48
98,74
98,94
-0,74%
-0,74
19:49:51
American Electric Power Co. Inc. US0255371017 118,54
117,82
118,04
-0,61%
-0,72
19:49:52
American Express Co. US0258161092 310,90
310,50
311,10
-0,13%
-0,40
19:49:53
American International Group (AIG) Inc. US0268747849 70,06
68,88
69,00
-1,68%
-1,18
19:49:35
American Tower Corp. US03027X1000 149,00
146,65
146,95
-1,58%
-2,35
19:49:54
American Water Works Co Inc US0304201033 115,25
115,30
115,65
0,04%
0,05
19:49:29
Ameriprise Financial Inc US03076C1062 450,40
453,10
454,60
0,60%
2,70
19:49:58
Ametek Inc. US0311001004 203,00
203,50
204,00
0,25%
0,50
19:48:58
Amgen Inc. US0311621009 315,25
310,85
312,60
-1,40%
-4,40
15:42:10
Amphenol Corp. US0320951017 138,54
138,36
138,60
-0,13%
-0,18
17:18:55
Analog Devices Inc. US0326541051 337,45
352,70
346,15
4,52%
15,25
14:27:45
Aon PLC Registered Shs IE00BLP1HW54 319,20
315,20
315,90
-1,25%
-4,00
19:49:42
APA Corporation Registered Shs US03743Q1085 30,43
30,79
29,82
1,18%
0,36
10:35:52
Apple Inc. US0378331005 278,60
275,90
275,70
-0,97%
-2,70
17:19:49
Applied Materials Inc. US0382221051 501,90
517,90
525,30
3,19%
16,00
18:09:28
AppLovin Corp US03831W1080 389,50
398,55
392,30
2,32%
9,05
16:52:30
Archer Daniels Midland Co. (ADM) US0394831020 71,96
71,88
71,56
-0,11%
-0,08
16:41:14
Arista Networks Inc Registered Shs US0404132054 158,08
160,98
159,56
1,83%
2,90
17:19:05
Arthur J. Gallagher & Co. US3635761097 229,30
224,40
224,90
-2,14%
-4,90
19:49:15
Assurant IncShs US04621X1081 245,60
242,80
243,40
-1,14%
-2,80
19:49:37
AT&T Inc. (AT & T Inc.) US00206R1023 18,76
18,87
18,63
0,59%
0,11
12:47:14
Atmos Energy Corp. US0495601058 156,85
155,85
156,25
-0,64%
-1,00
19:49:54
Autodesk Inc. US0527691069 183,02
182,38
182,18
-0,35%
-0,64
19:43:21
Automatic Data Processing Inc. US0530151036 220,35
215,40
215,80
-2,25%
-4,95
19:49:53
AutoZone Inc. US0533321024 2 686,00
2 644,00
2 650,00
-1,56%
-42,00
19:49:33
AvalonBay Communities Inc. US0534841012 170,75
167,55
167,85
-1,87%
-3,20
19:49:54
Avery Dennison Corp. US0536111091 139,05
137,70
138,15
-0,97%
-1,35
19:49:54
Baker Hughes Inc. US05722G1004 51,71
50,08
50,18
-3,15%
-1,63
19:49:54
Ball Corp. US0584981064 53,76
52,86
53,00
-1,67%
-0,90
19:48:21
Bank of America Corp. US0605051046 52,44
53,10
52,77
1,26%
0,66
16:30:05
Bank of New York Mellon US0640581007 132,00
133,00
134,00
0,76%
1,00
19:49:02
Bath & Body Works US0708301041 17,75
17,49
17,54
-1,49%
-0,27
19:49:55
Baxter International Inc. US0718131099 20,08
18,94
18,99
-5,68%
-1,14
19:49:54
Becton, Dickinson & Co. (BD) US0758871091 135,30
132,30
132,70
-2,22%
-3,00
19:49:54
Berkshire Hathaway Inc. B US0846707026 436,00
433,25
432,05
-0,63%
-2,75
19:25:00
Best Buy Co. Inc. US0865161014 71,92
71,92
72,84
0,00%
0,00
07:30:31
Biogen Inc US09062X1037 183,72
167,52
170,84
-8,82%
-16,20
18:05:32
Bio-Techne Corp US09073M1045 62,40
62,24
62,36
-0,26%
-0,16
19:49:05
BlackRock Inc Registered Shs US09290D1019 903,80
900,80
900,20
-0,33%
-3,00
19:37:34
Blackstone US09260D1072 107,10
109,20
109,50
1,96%
2,10
19:49:40
Block (ex Square) US8522341036 68,90
70,65
70,55
2,54%
1,75
19:45:14
Boeing Co. US0970231058 189,16
191,60
191,46
1,29%
2,44
17:43:19
Booking Holdings US09857L1089 156,05
153,65
153,70
-1,54%
-2,40
19:44:46
Boston Properties Inc. US1011211018 58,80
58,78
58,92
-0,03%
-0,02
19:49:54
Boston Scientific Corp. US1011371077 39,20
37,45
37,57
-4,48%
-1,76
17:56:34
Bristol-Myers Squibb Co. US1101221083 51,64
52,00
50,94
0,70%
0,36
10:14:59
Broadcom US11135F1012 337,70
343,65
344,40
1,76%
5,95
19:46:19
Broadridge Financial Solutions IncShs US11133T1034 132,50
129,00
129,40
-2,64%
-3,50
19:48:32
Brown-Forman Corp. (B) US1156372096 23,28
22,05
22,11
-5,28%
-1,23
19:49:54
C.H. Robinson Worldwide Inc. US12541W2098 172,50
173,55
174,05
0,61%
1,05
19:49:20
Cadence Design Systems Inc. US1273871087 343,00
331,85
332,55
-3,25%
-11,15
18:21:54
Capital One Financial Corp. US14040H1059 178,30
178,40
178,80
0,06%
0,10
19:49:38
Cardinal Health Inc. US14149Y1082 207,90
200,20
200,60
-3,70%
-7,70
19:49:36
CarMax Inc. US1431301027 48,07
47,95
48,08
-0,25%
-0,12
19:49:41
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 60,16
60,76
60,90
1,00%
0,60
19:49:54
Carvana Co Registered Shs -A- US1468691027 57,89
59,44
60,41
2,68%
1,55
17:14:36
Casey's General Stores Inc US1475281036 710,00
758,80
750,20
6,87%
48,80
10:47:04
Caterpillar Inc. US1491231015 809,40
811,60
812,40
0,27%
2,20
19:06:31
CBOE Holdings Inc US12503M1080 244,80
241,20
241,60
-1,47%
-3,60
19:49:23
CBRE Group Inc. (A) US12504L1098 121,15
119,30
119,70
-1,53%
-1,85
19:49:54
CDW Corp (New) US12514G1085 126,70
123,70
124,10
-2,37%
-3,00
19:49:09
Cencora US03073E1055 265,00
264,10
264,80
-0,34%
-0,90
19:49:28
Centene Corp. US15135B1017 60,04
59,24
59,82
-1,33%
-0,80
15:15:05
CenterPoint Energy Inc. US15189T1079 38,43
38,37
38,45
-0,16%
-0,06
19:49:54
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 107,75
104,20
104,95
-3,29%
-3,55
17:03:31
Charles River Laboratories International Inc. US1598641074 201,70
205,30
205,90
1,78%
3,60
19:49:38
Charles Schwab US8085131055 89,50
90,38
88,92
0,98%
0,88
14:10:03
Charter Inc (A) (Charter Communications) US16119P1084 114,96
113,34
113,64
-1,41%
-1,62
19:49:54
Chevron Corp. US1667641005 159,76
158,90
158,80
-0,54%
-0,86
19:20:39
Chipotle Mexican Grill Inc. US1696561059 32,35
32,05
32,30
-0,93%
-0,30
12:55:36
Chubb Ltd CH0044328745 309,60
311,80
304,40
0,71%
2,20
15:25:40
Church & Dwight Co. Inc. US1713401024 85,20
83,50
83,72
-2,00%
-1,70
19:49:53
Cincinnati Financial Corp. US1720621010 160,35
157,65
158,00
-1,68%
-2,70
19:49:54
Cintas Corp. US1729081059 159,38
159,28
159,40
-0,06%
-0,10
13:07:40
Cisco Inc. US17275R1023 105,50
102,44
102,56
-2,90%
-3,06
19:47:49
Citigroup Inc. US1729674242 121,88
118,28
116,10
-2,95%
-3,60
18:08:37
Citizens Financial Group Inc US1746101054 61,40
61,02
61,16
-0,62%
-0,38
19:49:54
Clorox US1890541097 82,84
81,92
82,58
-1,11%
-0,92
16:56:45
CME Group Inc (A) US12572Q1058 211,00
214,80
213,80
1,80%
3,80
18:18:48
CMS Energy Corp. US1258961002 65,92
65,58
65,70
-0,52%
-0,34
19:49:55
Coca-Cola Co. US1912161007 74,05
73,48
72,97
-0,77%
-0,57
17:56:45
Cognizant Corp. US1924461023 38,02
38,10
38,18
0,21%
0,08
19:49:54
Coherent Corp. US19247G1076 270,00
274,30
271,30
1,59%
4,30
17:34:01
Coinbase US19260Q1076 138,40
139,32
141,78
0,66%
0,92
18:05:49
Colgate-Palmolive Co. US1941621039 81,20
81,60
80,22
0,49%
0,40
09:13:19
Comcast Corp. (Class A) US20030N1019 20,65
20,62
20,59
-0,15%
-0,03
18:31:49
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 512,00
1 534,00
1 536,00
1,46%
22,00
19:46:45
ConAgra Foods Inc. US2058871029 12,59
12,55
12,45
-0,28%
-0,04
15:10:41
ConocoPhillips US20825C1045 98,01
99,99
96,97
2,02%
1,98
12:00:44
Consolidated Edison Inc. US2091151041 97,42
97,64
97,86
0,23%
0,22
19:49:54
Constellation Brands Inc (A) US21036P1084 121,00
115,00
115,50
-4,96%
-6,00
19:48:53
Copart Inc. US2172041061 24,11
24,07
24,12
-0,17%
-0,04
19:49:51
Corning Inc. US2193501051 165,24
165,44
164,28
0,12%
0,20
16:40:03
Corteva Inc Registered Shs When Issued US22052L1044 76,66
74,34
74,14
-3,03%
-2,32
19:20:47
CoStar Group Inc. US22160N1090 25,06
24,01
24,17
-4,19%
-1,05
16:58:40
Costco Wholesale Corp. US22160K1051 803,10
805,50
806,80
0,30%
2,40
19:49:54
CRH plc IE0001827041 91,64
91,94
90,50
0,33%
0,30
15:49:07
Crown Castle Corp US22822V1017 69,50
68,50
69,00
-1,44%
-1,00
19:49:13
CSX Corp. US1264081035 43,71
43,49
43,60
-0,50%
-0,22
15:56:53
Cummins Inc. US2310211063 588,20
582,80
584,20
-0,92%
-5,40
19:49:50
CVS Health Corp US1266501006 93,00
92,42
92,46
-0,62%
-0,58
17:01:54
D.R. Horton Inc. US23331A1097 130,05
130,25
130,60
0,15%
0,20
19:49:21
Danaher Corp. US2358511028 176,05
174,25
174,05
-1,02%
-1,80
19:21:52
Darden Restaurants Inc. US2371941053 171,10
171,55
171,95
0,26%
0,45
19:49:54
Datadog Inc Registered Shs -A- US23804L1035 224,00
233,50
235,00
4,24%
9,50
17:18:06
DaVita Inc Registered Shs US23918K1088 206,80
208,90
203,60
1,02%
2,10
10:10:58
Deckers Outdoor Corp. US2435371073 94,50
94,58
93,72
0,08%
0,08
13:51:55
Deere & Co. (John Deere) US2441991054 516,40
511,80
509,20
-0,89%
-4,60
16:41:23
Dell Technologies US24703L2025 371,45
402,50
401,45
8,36%
31,05
19:22:38
Delta Air Lines Inc. US2473617023 76,26
74,60
74,74
-2,18%
-1,66
19:49:53
DENTSPLY SIRONA Inc US24906P1093 11,20
11,12
11,15
-0,67%
-0,08
19:49:18
Devon Energy Corp. US25179M1036 38,50
38,93
37,67
1,12%
0,43
09:50:41
DexCom Inc. US2521311074 66,80
65,20
64,80
-2,40%
-1,60
15:29:27
Diamondback Energy Inc US25278X1090 161,92
170,00
166,28
4,99%
8,08
08:45:42
Digital Realty Trust Inc. US2538681030 156,90
151,55
152,00
-3,41%
-5,35
19:49:55
Dollar General Corporation US2566771059 108,35
105,75
106,00
-2,40%
-2,60
19:49:54
Dollar Tree Inc US2567461080 111,56
108,56
108,84
-2,69%
-3,00
19:48:00
Dominion Energy Inc. US25746U1097 61,94
62,50
62,62
0,90%
0,56
19:49:43
Domino's Pizza Inc. US25754A2015 272,00
270,00
270,00
-0,74%
-2,00
14:46:10
DoorDash US25809K1051 165,66
164,40
165,00
-0,76%
-1,26
19:49:53
Dover Corp. US2600031080 188,10
186,75
187,25
-0,72%
-1,35
19:49:52
Dow Inc US2605571031 26,72
26,44
26,46
-1,05%
-0,28
17:05:54
DTE Energy Co. US2333311072 132,25
130,25
130,55
-1,51%
-2,00
19:49:35
Duke Energy Corp US26441C2044 111,40
110,20
110,45
-1,08%
-1,20
19:49:55
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,28
8,12
8,13
-1,93%
-0,16
18:00:56
Eastman Chemical Company US2774321002 58,82
58,70
58,80
-0,20%
-0,12
19:49:54
Eaton Corporation Public Limited Company IE00B8KQN827 351,30
359,90
360,10
2,45%
8,60
19:47:09
eBay Inc. US2786421030 100,72
97,88
98,66
-2,82%
-2,84
18:01:33
EchoStar Corp (A) US2787681061 81,70
82,96
83,18
1,54%
1,26
19:49:53
Ecolab Inc. US2788651006 238,70
237,10
236,80
-0,67%
-1,60
10:46:30
Edison International US2810201077 66,32
66,58
66,72
0,39%
0,26
19:49:43
Edwards Lifesciences Corp. US28176E1082 80,52
78,42
78,86
-2,61%
-2,10
15:44:00
Electronic Arts Inc. US2855121099 180,00
180,50
181,00
0,28%
0,50
19:48:46
Elevance Health Inc Registered Shs US0367521038 373,10
371,70
371,10
-0,38%
-1,40
15:39:57
Eli Lilly US5324571083 1 045,20
1 013,80
1 013,00
-3,00%
-31,40
19:22:01
EMCOR Group Inc. US29084Q1004 671,60
673,40
675,00
0,27%
1,80
18:45:46
Emerson Electric Co. US2910111044 119,60
118,35
118,55
-1,05%
-1,25
19:48:55
Entergy Corp. US29364G1031 100,80
100,55
100,80
-0,25%
-0,25
19:49:37
EOG Resources Inc. US26875P1012 118,80
122,95
120,45
3,49%
4,15
11:40:01
Equifax Inc. US2944291051 151,50
146,70
147,10
-3,17%
-4,80
19:47:30
Equinix Inc US29444U7000 912,40
893,20
895,60
-2,10%
-19,20
19:49:32
Equity Residential US29476L1070 61,14
60,06
60,18
-1,77%
-1,08
19:49:55
Erie Indemnity Co. US29530P1021 216,00
210,00
212,00
-2,78%
-6,00
19:49:27
Essex Property Trust US2971781057 261,20
259,00
259,80
-0,84%
-2,20
19:48:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 71,38
70,18
71,10
-1,68%
-1,20
16:15:45
Everest Reinsurance Group Ltd. BMG3223R1088 333,80
325,40
326,40
-2,52%
-8,40
19:49:43
Evergy Inc Registered Shs US30034W1062 74,50
75,00
75,50
0,67%
0,50
19:49:37
Eversource Energy US30040W1080 65,50
65,00
65,50
-0,76%
-0,50
19:48:02
Exelon Corp. US30161N1019 40,87
41,00
41,04
0,32%
0,13
18:52:31
Expand Energy US1651677353 75,31
76,22
76,39
1,21%
0,91
19:49:54
Expedia Inc. US30212P3038 233,15
235,60
236,10
1,05%
2,45
19:49:52
Expeditors International of Washington Inc. US3021301094 154,10
155,30
155,75
0,78%
1,20
19:48:55
Extra Space Storage Inc. US30225T1025 126,10
127,25
127,50
0,91%
1,15
19:49:31
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 372,20
377,10
374,10
1,32%
4,90
19:16:12
Fastenal Co. US3119001044 41,16
39,87
39,77
-3,13%
-1,29
19:09:54
FedEx Corp. US31428X1063 274,50
273,90
274,50
-0,22%
-0,60
19:49:07
Fidelity National Information Services IncShs US31620M1062 36,73
35,62
35,71
-3,02%
-1,11
19:49:54
Fifth Third Bancorp US3167731005 49,99
49,86
49,95
-0,27%
-0,14
19:49:54
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,54
42,21
42,29
-0,78%
-0,33
19:49:52
Fiserv Inc. US3377381088 45,25
43,85
43,75
-3,09%
-1,40
19:42:00
Flex Ltd Registered Shs SG9999000020 115,06
114,78
113,74
-0,24%
-0,28
17:19:30
Ford Motor Co. US3453708600 12,42
12,22
12,10
-1,57%
-0,20
10:32:05
Fortinet Inc US34959E1091 140,32
144,44
145,62
2,94%
4,12
18:08:53
Fortive Corp When Issued US34959J1088 54,64
53,26
53,36
-2,53%
-1,38
19:49:54
Fortune Brands Home & Security Inc. US34964C1062 44,20
43,80
44,00
-0,90%
-0,40
19:48:06
Fox Corp (ex 21st Century Fox) US35137L1052 48,98
48,34
48,46
-1,30%
-0,64
19:49:54
Fox Corp B US35137L2043 44,00
43,20
43,40
-1,82%
-0,80
19:49:13
Franklin Resources Inc. US3546131018 29,38
28,82
28,88
-1,91%
-0,56
19:49:54
Freeport-McMoRan Inc US35671D8570 53,80
53,79
53,79
-0,02%
-0,01
17:36:53
Gap Inc. US3647601083 16,86
17,43
17,48
3,41%
0,58
19:48:19
Garmin Ltd. CH0114405324 213,80
211,90
211,30
-0,89%
-1,90
16:01:27
Gartner Inc. US3666511072 119,55
118,70
119,20
-0,71%
-0,85
19:49:13
GE Aerospace (ex General Electric) US3696043013 309,40
309,00
310,25
-0,13%
-0,40
12:54:25
GE HealthCare Technologies US36266G1076 57,29
53,36
53,39
-6,86%
-3,93
17:23:37
Generac Holdings Inc US3687361044 200,40
197,00
197,90
-1,70%
-3,40
13:50:37
General Dynamics Corp. US3695501086 325,00
326,80
327,00
0,55%
1,80
16:02:57
General Mills Inc. US3703341046 32,32
31,42
32,15
-2,78%
-0,90
15:46:13
General Motors US37045V1008 66,87
66,83
66,76
-0,06%
-0,04
19:12:16
Genuine Parts Co. US3724601055 108,40
106,50
106,85
-1,75%
-1,90
19:49:54
Gilead Sciences Inc. US3755581036 114,96
114,00
114,52
-0,84%
-0,96
16:21:42
Global Payments Inc. US37940X1028 67,40
66,40
66,60
-1,48%
-1,00
19:47:49
Globe Life Inc US37959E1029 156,80
156,30
156,80
-0,32%
-0,50
19:49:54
Goldman Sachs US38141G1040 919,80
985,20
986,40
7,11%
65,40
19:23:17
Grainger Inc., W.W. US3848021040 1 195,00
1 225,00
1 200,00
2,51%
30,00
11:23:48
Halliburton Co. US4062161017 30,60
30,85
30,86
0,82%
0,25
19:22:36
Hartford Financial Services Group Inc. US4165151048 123,60
121,20
121,50
-1,94%
-2,40
19:49:46
Hasbro Inc. US4180561072 69,74
68,34
68,52
-2,01%
-1,40
19:49:39
HCA Holdings Inc. US40412C1018 347,50
319,30
318,10
-8,12%
-28,20
16:47:04
Healthpeak Properties Inc Registered Shs US42250P1030 18,87
18,84
18,89
-0,16%
-0,03
19:49:54
Henry Schein Inc. US8064071025 73,50
75,00
75,50
2,04%
1,50
19:48:28
Hershey Co US4278661081 153,10
149,15
150,00
-2,58%
-3,95
16:25:32
Hewlett Packard Enterprise Co. US42824C1099 41,09
43,53
43,48
5,94%
2,44
17:08:42
Hilton Worldwide Holdings Inc US43300A2033 293,10
281,10
284,70
-4,09%
-12,00
16:01:44
Home Depot US4370761029 295,00
295,80
296,25
0,27%
0,80
19:49:40
Honeywell Aerospace US43849R1059 191,22
181,78
183,04
-4,94%
-9,44
18:55:31
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,37
21,45
21,57
0,37%
0,08
18:48:20
Host Hotels & Resorts Inc. US44107P1049 20,02
20,30
20,35
1,40%
0,28
19:49:54
Howmet Aerospace US4432011082 240,10
241,90
240,90
0,75%
1,80
15:34:23
HP Inc (ex Hewlett-Packard) US40434L1052 21,67
21,63
21,78
-0,18%
-0,04
07:30:29
Humana Inc. US4448591028 356,00
354,00
356,00
-0,56%
-2,00
19:48:45
Huntington Bancshares Inc. US4461501045 15,59
15,56
15,60
-0,23%
-0,04
19:49:54
Huntington Ingalls Industries Inc. US4464131063 250,00
246,80
247,60
-1,28%
-3,20
19:49:01
IBM Corp. (International Business Machines) US4592001014 253,80
193,24
192,00
-23,86%
-60,56
19:26:16
IDEX Corp. US45167R1041 194,40
193,50
194,00
-0,46%
-0,90
19:49:29
IDEXX Laboratories US45168D1046 500,00
501,00
477,00
0,20%
1,00
10:07:52
Illinois Tool Works Inc. US4523081093 238,30
237,80
238,30
-0,21%
-0,50
19:49:54
Illumina Inc. US4523271090 167,16
168,22
168,80
0,63%
1,06
19:49:54
Incyte Corp. US45337C1027 101,65
100,35
100,60
-1,28%
-1,30
19:47:50
Ingersoll Rand Inc Registered Shs US45687V1061 68,90
69,00
69,16
0,15%
0,10
19:49:54
Intel Corp. US4581401001 90,34
94,07
93,98
4,13%
3,73
19:22:57
Interactive Brokers Group Inc US45841N1072 81,85
84,24
83,42
2,92%
2,39
16:57:10
IntercontinentalExchange Group Inc US45866F1049 120,20
120,20
120,50
0,00%
0,00
19:49:11
International Flavors & Fragrances Inc. US4595061015 65,78
66,02
65,90
0,36%
0,24
19:23:10
International Paper Co. US4601461035 32,40
31,80
32,00
-1,85%
-0,60
19:47:04
Intuit Inc. US4612021034 259,70
247,15
249,70
-4,83%
-12,55
17:38:24
Intuitive Surgical Inc US46120E6023 360,45
336,05
335,20
-6,77%
-24,40
19:45:57
Invesco Ltd BMG491BT1088 25,09
25,05
25,11
-0,16%
-0,04
19:49:54
Invitation Homes Inc Registered Shs US46187W1071 26,20
26,20
26,40
0,00%
0,00
19:47:28
IPG Photonics CorpShs US44980X1090 91,84
94,10
94,14
2,46%
2,26
11:31:39
IQVIA Holdings Inc Registered Shs US46266C1053 182,20
181,35
181,85
-0,47%
-0,85
19:48:47
Iron Mountain Inc US46284V1017 107,40
107,00
106,60
-0,37%
-0,40
18:08:16
J. M. Smucker Co. US8326964058 96,84
96,46
96,72
-0,39%
-0,38
19:49:54
J.B. Hunt Transportation Services Inc. US4456581077 248,40
244,90
245,60
-1,41%
-3,50
19:49:54
Jack Henry & Associates Inc. (JHA) US4262811015 132,30
127,75
128,15
-3,44%
-4,55
19:49:53
Johnson & Johnson US4781601046 226,55
221,75
221,85
-2,12%
-4,80
19:23:25
Johnson Controls International PLC IE00BY7QL619 125,15
125,80
126,15
0,52%
0,65
19:27:43
JPMorgan Chase & Co. US46625H1005 293,00
300,60
296,60
2,59%
7,60
17:07:21
KeyCorp US4932671088 20,37
20,25
20,29
-0,59%
-0,12
19:49:02
Keysight Technologies Inc US49338L1035 283,15
283,00
283,65
-0,05%
-0,15
19:49:54
Kimberly-Clark Corp. US4943681035 98,82
93,90
94,05
-4,98%
-4,92
16:37:35
Kimco Realty Corp. US49446R1095 22,00
21,80
22,20
-0,91%
-0,20
07:30:49
Kinder Morgan Inc (P) US49456B1017 28,27
28,24
28,31
-0,11%
-0,03
19:49:54
KLA US4824801009 194,26
204,45
204,60
5,25%
10,19
19:43:50
Kraft Heinz Company US5007541064 21,77
21,96
21,93
0,90%
0,20
19:14:03
Kroger US5010441013 52,11
52,19
51,55
0,15%
0,08
13:46:05
L3Harris Technologies US5024311095 252,80
256,20
256,60
1,34%
3,40
19:49:25
Lam Research Corp. US5128073062 289,40
305,00
305,25
5,39%
15,60
19:43:37
Las Vegas Sands Corp. US5178341070 40,01
39,28
39,36
-1,82%
-0,73
19:49:26
Leggett & Platt Inc. US5246601075 9,36
9,45
9,48
0,92%
0,09
19:49:54
Leidos Holdings Inc US5253271028 93,46
93,64
93,92
0,19%
0,18
19:49:54
Lennar Corp. US5260571048 72,48
72,78
72,96
0,41%
0,30
19:48:34
Linde plc IE000S9YS762 460,80
456,40
457,60
-0,95%
-4,40
19:28:43
Live Nation Entertainment IncShs US5380341090 161,45
159,05
159,50
-1,49%
-2,40
19:49:54
Lockheed Martin Corp. US5398301094 455,00
456,20
455,00
0,26%
1,20
17:42:52
Loews Corp. US5404241086 102,25
100,05
100,35
-2,15%
-2,20
19:47:51
Lowe's Companies Inc. US5486611073 181,45
183,30
182,30
1,02%
1,85
14:51:33
Lumen Technologies Inc Registered Shs US5502411037 5,66
5,57
5,59
-1,59%
-0,09
19:48:54
Lumentum Holdings Inc US55024U1097 671,20
706,80
710,90
5,30%
35,60
19:24:38
Lyondellbasell Industries N.V. NL0009434992 51,12
50,86
51,02
-0,51%
-0,26
19:49:54
M&T Bank Corp. US55261F1049 212,90
210,90
211,40
-0,94%
-2,00
19:49:05
Marathon Petroleum Corporation US56585A1025 261,40
262,00
262,60
0,23%
0,60
19:49:53
Marriott Inc. US5719032022 316,95
315,35
317,70
-0,50%
-1,60
16:01:54
Marsh & McLennan Cos. Inc. US5717481023 159,35
156,60
157,05
-1,73%
-2,75
19:49:47
Martin Marietta Materials Inc. US5732841060 499,80
502,00
503,50
0,44%
2,20
19:49:02
Marvell Technology US5738741041 191,16
197,40
195,64
3,26%
6,24
17:35:49
Masco Corp. US5745991068 66,50
67,00
67,50
0,75%
0,50
19:48:47
MasterCard Inc. US57636Q1040 472,30
466,30
472,10
-1,27%
-6,00
13:30:38
McCormick & Co. Inc. US5797802064 45,66
46,45
46,75
1,73%
0,79
16:51:47
McDonald's Corp. US5801351017 239,10
236,30
236,40
-1,17%
-2,80
19:48:22
McKesson Corp. US58155Q1031 717,80
703,40
705,00
-2,01%
-14,40
19:49:51
Medtronic PLC IE00BTN1Y115 73,92
69,52
69,72
-5,95%
-4,40
18:10:25
Merck Co. US58933Y1055 108,10
105,44
105,82
-2,46%
-2,66
16:34:19
Meta Platforms (ex Facebook) US30303M1027 581,80
581,40
580,30
-0,07%
-0,40
19:40:03
MetLife Inc. US59156R1086 81,58
81,26
81,42
-0,39%
-0,32
19:49:54
Mettler-Toledo International Inc. US5926881054 1 141,00
1 144,00
1 147,00
0,26%
3,00
19:49:54
MGM Resorts International US5529531015 41,09
41,44
40,92
0,85%
0,35
12:18:14
Microchip Technology Inc. US5950171042 73,27
76,41
76,56
4,29%
3,14
19:49:54
Micron Technology Inc. US5951121038 816,00
863,10
860,50
5,77%
47,10
19:30:31
Microsoft Corp. US5949181045 343,55
339,00
339,00
-1,32%
-4,55
19:48:29
Mid-America Apartment Communities IncShs US59522J1034 119,30
117,00
117,30
-1,93%
-2,30
19:48:14
Moderna Inc US60770K1079 58,63
58,55
59,22
-0,14%
-0,08
17:45:48
Molson Coors Brewing Company (MCBC) US60871R2094 35,13
34,09
34,02
-2,96%
-1,04
17:17:05
Mondelez US6092071058 51,44
52,51
51,69
2,08%
1,07
12:54:49
Monolithic Power Systems Inc. US6098391054 1 134,00
1 217,50
1 220,50
7,36%
83,50
19:49:22
Monster Beverage Corp US61174X1090 85,65
85,28
85,43
-0,43%
-0,37
19:45:14
Moody's Corp. US6153691059 437,00
430,00
431,00
-1,60%
-7,00
19:48:23
Morgan Stanley US6174464486 194,00
197,00
198,95
1,55%
3,00
14:55:14
Motorola Solutions Inc. US6200763075 367,00
362,90
364,00
-1,12%
-4,10
19:49:54
MSCI US55354G1004 537,40
544,80
532,60
1,38%
7,40
07:30:51
Nasdaq Inc US6311031081 78,20
77,20
77,40
-1,28%
-1,00
19:07:38
NetApp Inc. US64110D1046 142,28
143,68
153,02
0,98%
1,40
10:52:04
Netflix Inc. US64110L1061 64,80
64,55
64,53
-0,39%
-0,25
19:45:38
Newmont Corporation US6516391066 81,95
83,55
83,25
1,95%
1,60
17:35:25
News Corp (B) US65249B2088 27,40
27,20
27,40
-0,73%
-0,20
19:49:23
News Corp LLC US65249B1098 24,20
24,00
24,20
-0,83%
-0,20
19:47:06
NextEra Energy Inc US65339F1012 77,07
78,27
78,43
1,56%
1,20
18:20:09
Nike Inc. US6541061031 38,73
37,74
37,76
-2,56%
-0,99
19:47:10
Nisource Inc. US65473P1057 41,33
40,80
40,80
-1,28%
-0,53
19:30:36
Norfolk Southern Corp. US6558441084 287,60
285,20
285,90
-0,83%
-2,40
19:47:49
Northern Trust Corp. US6658591044 161,60
161,00
163,20
-0,37%
-0,60
13:07:13
Northrop Grumman Corp. US6668071029 475,40
471,60
468,90
-0,80%
-3,80
18:41:06
NortonLifeLock US6687711084 22,92
23,10
23,15
0,76%
0,18
19:49:54
Norwegian Cruise Line Ltd BMG667211046 17,16
17,03
17,07
-0,79%
-0,14
19:49:53
NOV Inc Registered Shs US62955J1034 16,80
16,60
16,70
-1,19%
-0,20
19:49:40
NRG Energy Inc. US6293775085 122,45
119,90
120,20
-2,08%
-2,55
19:49:55
Nucor Corp. US6703461052 203,40
206,00
205,20
1,28%
2,60
15:30:51
NVIDIA Corp. US67066G1040 179,02
184,60
184,78
3,12%
5,58
19:49:07
NVR Inc. US62944T1051 5 650,00
5 560,00
5 620,00
-1,59%
-90,00
19:47:57
NXP Semiconductors N.V. NL0009538784 244,35
250,00
250,70
2,31%
5,65
19:49:53
O Reilly Automotive Inc US67103H1077 77,24
76,73
74,95
-0,66%
-0,51
10:11:14
Occidental Petroleum Corp. US6745991058 47,99
48,08
47,30
0,19%
0,09
15:40:57
Old Dominion Freight Line Inc. US6795801009 203,95
198,22
198,80
-2,81%
-5,73
19:49:54
Omnicom Group Inc. US6819191064 72,34
70,68
70,86
-2,29%
-1,66
19:49:54
ONEOK Inc (New) US6826801036 81,28
79,98
80,02
-1,60%
-1,30
19:31:13
Oracle Corp. US68389X1054 116,20
113,72
113,70
-2,13%
-2,48
19:49:15
Organon & Company US68622V1061 11,83
11,79
11,83
-0,30%
-0,04
19:47:11
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,10
63,46
63,60
-1,00%
-0,64
19:49:33
Paccar Inc. US6937181088 112,20
112,00
107,98
-0,18%
-0,20
10:04:32
Packaging Corp. of America US6951561090 198,25
197,85
198,45
-0,20%
-0,40
19:49:07
Palantir US69608A1088 114,50
118,00
118,10
3,06%
3,50
19:44:49
Palo Alto Networks Inc US6974351057 287,55
309,00
308,80
7,46%
21,45
19:49:23
Parker Hannifin Corp. US7010941042 836,00
836,20
838,20
0,02%
0,20
19:49:54
Paychex Inc. US7043261079 94,76
96,00
96,10
1,31%
1,24
12:44:33
PayPal Inc US70450Y1038 41,87
41,18
41,32
-1,64%
-0,69
19:01:29
Pentair PLC IE00BLS09M33 66,18
66,30
66,48
0,18%
0,12
19:49:46
PepsiCo Inc. US7134481081 121,70
119,32
119,12
-1,96%
-2,38
19:16:32
PerkinElmer Inc. US7140461093 97,44
97,16
97,46
-0,29%
-0,28
19:49:57
Perrigo Company PLC IE00BGH1M568 8,91
8,74
8,73
-1,95%
-0,17
17:23:02
Pfizer Inc. US7170811035 21,52
21,16
21,26
-1,67%
-0,36
16:33:41
Philip Morris Inc. US7181721090 157,16
157,54
155,76
0,24%
0,38
12:14:05
Phillips 66 US7185461040 174,10
173,35
175,10
-0,43%
-0,75
17:06:35
Pinnacle West Capital Corp. US7234841010 95,26
94,80
95,04
-0,48%
-0,46
19:49:54
PNC Financial Services Group Inc. US6934751057 218,00
218,00
220,00
0,00%
0,00
19:48:14
PPG Industries Inc. US6935061076 99,94
99,66
100,00
-0,28%
-0,28
19:49:52
PPL Corp. US69351T1060 31,59
31,69
31,51
0,32%
0,10
12:18:00
Principal Financial Group Inc. US74251V1026 99,50
99,00
100,00
-0,50%
-0,50
19:49:33
Procter & Gamble Co. US7427181091 130,52
127,92
128,16
-1,99%
-2,60
19:32:29
Progressive Corp. US7433151039 206,40
198,75
199,15
-3,71%
-7,65
19:49:54
Prologis Inc. US74340W1036 124,80
124,55
124,80
-0,20%
-0,25
19:49:54
Prudential Financial Inc. US7443201022 101,95
101,60
100,60
-0,34%
-0,35
07:30:30
PTC Inc US69370C1009 110,00
108,00
109,00
-1,82%
-2,00
19:47:47
Public Service Enterprise Group Inc. US7445731067 70,34
70,46
70,58
0,17%
0,12
19:49:54
Public Storage US74460D1090 281,50
281,10
281,70
-0,14%
-0,40
19:49:46
PulteGroup Inc US7458671010 108,60
108,10
108,40
-0,46%
-0,50
19:49:54
Qorvo Inc US74736K1016 73,96
73,81
73,99
-0,20%
-0,15
19:49:54
QUALCOMM Inc. US7475251036 159,96
156,10
156,72
-2,41%
-3,86
19:33:01
Quanta Services Inc. US74762E1029 570,00
576,20
572,20
1,09%
6,20
16:59:26
Quest Diagnostics Inc. US74834L1008 182,05
175,85
180,90
-3,41%
-6,20
15:30:51
Ralph Lauren Corp (A) US7512121010 328,80
332,50
323,30
1,13%
3,70
13:54:40
Raymond James Financial Inc. US7547301090 146,70
146,75
147,15
0,03%
0,05
19:49:53
Raytheon Technologies Corp US75513E1010 172,60
170,85
171,10
-1,01%
-1,75
19:49:53
Realty Income Corp. US7561091049 56,45
56,00
56,00
-0,80%
-0,45
16:27:41
Regency Centers Corp. US7588491032 70,00
70,00
70,50
0,00%
0,00
19:49:03
Regeneron Pharmaceuticals Inc. US75886F1075 582,00
576,00
577,90
-1,03%
-6,00
17:59:56
Regions Financial Corp. US7591EP1005 27,22
26,97
27,03
-0,92%
-0,25
19:49:38
Republic Services Inc. US7607591002 195,70
192,90
193,40
-1,43%
-2,80
19:49:54
ResMed Inc. US7611521078 173,15
169,00
169,45
-2,40%
-4,15
16:01:27
Robert Half US7703231032 30,66
30,84
30,98
0,59%
0,18
19:49:31
Robinhood US7707001027 95,57
98,01
98,81
2,55%
2,44
19:16:36
Rockwell Automation Inc. US7739031091 405,20
409,80
410,70
1,14%
4,60
19:49:01
Rollins IncShs US7757111049 39,35
38,89
38,91
-1,17%
-0,46
15:30:28
Roper Technolgies Inc. US7766961061 316,40
305,80
306,60
-3,35%
-10,60
19:49:16
Ross Stores Inc. US7782961038 192,64
191,92
192,42
-0,37%
-0,72
19:49:55
Royal Caribbean Cruises Ltd. LR0008862868 254,00
249,70
250,70
-1,69%
-4,30
17:47:25
S&P Global Inc US78409V1044 385,80
381,70
382,60
-1,06%
-4,10
19:49:53
Salesforce US79466L3024 150,40
149,70
148,90
-0,47%
-0,70
19:12:09
Sandisk Corp US80004C2008 1 450,00
1 560,00
1 550,00
7,59%
110,00
18:50:18
SBA Communications REIT (A) US78410G1040 166,00
162,00
163,00
-2,41%
-4,00
19:49:02
Schlumberger N.V. (Ltd.) AN8068571086 41,97
41,57
41,52
-0,95%
-0,40
19:35:34
Seagate Technology IE00BKVD2N49 758,00
768,00
772,00
1,32%
10,00
16:53:06
Sempra Energy US8168511090 82,78
81,88
82,06
-1,09%
-0,90
19:49:54
ServiceNow Inc US81762P1021 97,98
92,90
92,86
-5,18%
-5,08
19:44:05
Sherwin-Williams Co. US8243481061 288,80
287,70
288,00
-0,38%
-1,10
19:34:42
Simon Property Group Inc. US8288061091 190,65
193,45
193,55
1,47%
2,80
07:30:30
Skyworks Solutions Inc. US83088M1027 50,37
50,84
50,96
0,93%
0,47
19:49:53
Snap-On Inc. US8330341012 352,00
353,00
353,80
0,28%
1,00
19:48:40
Southern Co. US8425871071 83,88
83,82
83,98
-0,07%
-0,06
19:49:43
Southwest Airlines Co. US8447411088 41,90
41,67
41,76
-0,55%
-0,23
19:49:53
Stanley Black & Decker Inc US8545021011 75,88
76,48
76,68
0,79%
0,60
19:48:29
Starbucks Corp. US8552441094 94,82
93,80
93,94
-1,08%
-1,02
19:49:54
State Street Corp. US8574771031 156,95
156,40
160,10
-0,35%
-0,55
15:16:40
STERIS PLC Registered Shs IE00BFY8C754 190,50
183,00
183,40
-3,94%
-7,50
19:49:36
Stryker Corp. US8636671013 291,40
271,80
274,60
-6,73%
-19,60
18:14:38
Super Micro Computer Inc US86800U3023 24,12
24,34
24,34
0,91%
0,22
18:41:13
Synchrony Financial US87165B1035 64,20
64,04
64,18
-0,25%
-0,16
19:49:35
Synopsys Inc. US8716071076 397,50
378,50
378,00
-4,78%
-19,00
17:20:55
Sysco Corp. US8718291078 72,96
72,10
72,26
-1,18%
-0,86
19:49:54
T. Rowe Price Group Inc. US74144T1088 99,97
100,16
101,76
0,19%
0,19
13:15:33
Take Two US8740541094 215,20
209,80
208,80
-2,51%
-5,40
17:33:26
Tapestry US8760301072 119,50
117,50
118,75
-1,67%
-2,00
10:22:30
Target Corp. US87612E1064 118,00
116,80
117,20
-1,02%
-1,20
19:07:55
TE Connectivity Ltd. IE000IVNQZ81 173,00
175,00
176,00
1,16%
2,00
19:47:28
Teledyne Technologies Inc. US8793601050 557,50
550,50
552,00
-1,26%
-7,00
19:49:44
Teradyne Inc. US8807701029 300,50
308,70
312,60
2,73%
8,20
16:22:21
Tesla US88160R1014 344,00
346,35
346,40
0,68%
2,35
18:04:56
Texas Instruments Inc. (TI) US8825081040 262,75
267,90
268,50
1,96%
5,15
09:27:44
Texas Pacific Land Corp Registered Shs US88262P1021 355,40
359,40
360,60
1,13%
4,00
19:48:21
Textron Inc. US8832031012 78,42
77,70
77,92
-0,92%
-0,72
19:49:55
The Cigna Group Registered Shs US1255231003 266,80
263,10
263,00
-1,39%
-3,70
16:40:16
The Mosaic Co US61945C1036 19,53
19,79
19,89
1,33%
0,26
17:35:48
The Trade Desk Inc (A) US88339J1051 17,60
17,04
16,80
-3,18%
-0,56
18:17:40
Thermo Fisher Scientific Inc US8835561023 463,00
463,30
467,30
0,06%
0,30
10:17:17
TJX Cos. Inc. US8725401090 132,00
130,50
131,00
-1,14%
-1,50
19:47:43
T-Mobile US US8725901040 166,98
165,04
164,22
-1,16%
-1,94
14:33:13
Tractor Supply Co. US8923561067 26,47
26,75
26,49
1,08%
0,29
14:15:01
Trane Technologies PLC IE00BK9ZQ967 419,80
425,00
421,10
1,24%
5,20
12:42:40
TransDigm Group IncShs US8936411003 1 084,00
1 068,00
1 072,00
-1,48%
-16,00
19:48:57
Travelers Inc (Travelers Companies) US89417E1091 299,80
294,30
294,80
-1,83%
-5,50
19:49:52
Trimble Navigation US8962391004 45,73
45,87
45,37
0,31%
0,14
09:52:30
Truist Financial Corporation US89832Q1094 45,59
45,25
45,34
-0,73%
-0,34
19:49:54
Tyler Technologies Inc. US9022521051 275,80
266,20
267,20
-3,48%
-9,60
19:49:44
Tyson Foods Inc. US9024941034 50,78
50,40
50,48
-0,75%
-0,38
19:49:33
U.S. Bancorp US9029733048 54,46
54,76
54,34
0,55%
0,30
12:29:40
Uber US90353T1007 66,18
63,85
63,05
-3,52%
-2,33
18:16:13
UDR Inc US9026531049 35,26
34,84
34,92
-1,19%
-0,42
19:49:53
Ulta Beauty Inc Registered Shs US90384S3031 408,70
407,30
408,70
-0,34%
-1,40
19:49:18
Under Armour Inc When Issued US9043112062 5,79
5,61
5,64
-3,03%
-0,18
19:46:35
Under Armour Inc. US9043111072 5,97
5,74
5,77
-3,85%
-0,23
19:46:03
Union Pacific Corp. US9078181081 254,90
252,40
253,40
-0,98%
-2,50
17:30:26
United Airlines Holdings Inc Registered Shs US9100471096 108,00
105,00
105,50
-2,78%
-3,00
19:47:07
United Parcel Service Inc. (UPS) US9113121068 99,82
98,26
98,94
-1,56%
-1,56
18:49:56
United Rentals Inc. US9113631090 962,40
967,80
934,40
0,56%
5,40
15:35:29
UnitedHealth Inc. US91324P1021 377,60
369,60
371,80
-2,12%
-8,00
16:44:03
Universal Health Services Inc. US9139031002 134,00
126,00
128,00
-5,97%
-8,00
16:19:18
Unum Group US91529Y1064 78,84
77,20
77,38
-2,08%
-1,64
19:49:29
V.F. Corp. US9182041080 14,79
14,58
14,62
-1,39%
-0,21
19:49:42
Valero Energy Corp. US91913Y1001 259,30
257,50
260,20
-0,69%
-1,80
16:55:12
Ventas Inc. US92276F1003 79,78
80,40
80,56
0,78%
0,62
19:49:54
VeriSign Inc. US92343E1029 237,10
234,60
235,30
-1,05%
-2,50
19:48:48
Verisk Analytics Inc (A) US92345Y1064 170,00
168,00
168,00
-1,18%
-2,00
16:21:03
Verizon Inc. US92343V1044 37,46
37,00
37,06
-1,23%
-0,46
17:43:44
Vertex Pharmaceuticals Inc. US92532F1003 418,50
416,25
417,30
-0,54%
-2,25
15:30:53
Vertiv Holdings US92537N1081 266,25
266,95
266,00
0,26%
0,70
17:21:26
Viatris Inc Registered Shs US92556V1061 14,28
14,40
14,34
0,81%
0,12
15:28:01
Visa Inc. US92826C8394 314,45
313,70
312,85
-0,24%
-0,75
16:05:21
Vulcan Materials Co. US9291601097 257,00
256,10
256,70
-0,35%
-0,90
19:48:20
W. R. Berkley Corp. US0844231029 64,72
63,22
63,34
-2,32%
-1,50
19:49:54
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 230,10
228,30
228,90
-0,78%
-1,80
19:48:36
Walmart US9311421039 100,96
100,08
100,18
-0,87%
-0,88
19:49:53
Walt Disney US2546871060 84,45
84,43
84,52
-0,02%
-0,02
19:49:53
Waste Management Inc. US94106L1098 208,80
204,30
205,50
-2,16%
-4,50
17:25:10
Waters Corp. US9418481035 327,60
328,60
329,60
0,31%
1,00
19:47:37
WEC Energy Group Inc US92939U1060 101,00
100,00
101,00
-0,99%
-1,00
19:49:03
Wells Fargo & Co. US9497461015 76,82
74,79
74,90
-2,64%
-2,03
19:49:53
Welltower Inc US95040Q1040 205,40
206,20
205,80
0,39%
0,80
11:29:39
West Pharmaceutical Services Inc. US9553061055 315,70
313,40
314,20
-0,73%
-2,30
19:49:44
Western Digital Corp. US9581021055 482,20
498,55
495,45
3,39%
16,35
17:07:22
Western Union Company US9598021098 6,90
6,81
6,90
-1,36%
-0,09
13:37:33
Weyerhaeuser Co. US9621661043 20,68
20,53
20,65
-0,73%
-0,15
15:35:14
Williams Companies Inc. US9694571004 65,36
65,96
66,10
0,92%
0,60
19:49:32
Williams-Sonoma Inc. US9699041011 190,10
192,15
192,65
1,08%
2,05
19:49:53
Willis Towers Watson PLC IE00BDB6Q211 259,30
253,70
254,30
-2,16%
-5,60
19:49:53
Wynn Resorts Ltd. US9831341071 84,68
83,64
83,83
-1,23%
-1,04
19:49:54
Xcel Energy Inc. US98389B1008 70,00
69,50
70,50
-0,71%
-0,50
19:47:25
Xylem Inc. US98419M1009 106,24
106,16
106,40
-0,08%
-0,08
19:49:54
YUM! Brands Inc. US9884981013 142,35
137,65
138,05
-3,30%
-4,70
19:49:54
Zebra Technologies Corp. US9892071054 234,00
229,00
230,00
-2,14%
-5,00
19:48:15
Zimmer Biomet US98956P1021 81,80
79,30
79,52
-3,06%
-2,50
19:49:54
Zoetis Inc (A) US98978V1035 65,88
64,86
64,78
-1,55%
-1,02
19:17:56

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