S&P 500

7 645,26
7,50
0,10 %
<
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)

7 645,26
Punkte
Kurszeit
21:48:15
 Vortag*
+/-
7,50
 %
0,10 %

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 143,75
144,30
144,45
0,38%
0,55
21:48:03
A.O. Smith Corp. US8318652091 49,77
49,72
49,89
-0,10%
-0,05
21:48:14
Abbott Laboratories US0028241000 89,92
88,54
89,94
-1,53%
-1,38
09:41:58
AbbVie Inc US00287Y1091 227,30
232,20
230,70
2,16%
4,90
15:36:19
Accenture plc IE00B4BNMY34 164,90
160,20
158,50
-2,85%
-4,70
16:19:55
Adobe Inc. US00724F1012 219,70
216,50
217,40
-1,46%
-3,20
18:41:32
Advance Auto Parts Inc. US00751Y1064 36,66
37,24
37,40
1,58%
0,58
21:48:14
AES Corp. US00130H1059 12,94
12,91
12,96
-0,19%
-0,03
21:48:10
Aflac Inc US0010551028 101,20
101,45
101,70
0,25%
0,25
21:47:57
Agilent Technologies Inc. US00846U1016 135,95
136,30
136,45
0,26%
0,35
16:29:40
Air Products and Chemicals Inc. US0091581068 248,30
245,80
248,00
-1,01%
-2,50
18:24:54
Airbnb US0090661010 144,74
145,48
145,70
0,51%
0,74
21:48:12
Akamai Inc. US00971T1016 93,13
91,01
91,24
-2,28%
-2,12
21:47:24
Alaska Air Group Inc. US0116591092 35,09
35,39
35,48
0,85%
0,30
21:48:11
Albemarle Corp. US0126531013 100,90
96,62
96,88
-4,24%
-4,28
18:42:15
Alexandria Real Estate Equities Inc. US0152711091 48,95
46,75
46,98
-4,49%
-2,20
21:48:13
Align Technology Inc. US0162551016 130,20
128,75
129,10
-1,11%
-1,45
21:48:08
Allegion PLC IE00BFRT3W74 133,60
132,15
132,90
-1,09%
-1,45
21:48:14
Alliant Energy Corp. US0188021085 57,90
57,15
57,37
-1,30%
-0,75
21:48:08
Allstate Corp. US0200021014 221,00
217,50
218,30
-1,58%
-3,50
21:48:05
Alphabet A (ex Google) US02079K3059 301,25
305,45
306,10
1,39%
4,20
20:18:27
Alphabet C (ex Google) US02079K1079 298,20
301,70
302,70
1,17%
3,50
17:44:41
Altria Inc. US02209S1033 61,00
61,00
60,64
0,00%
0,00
17:52:51
Amazon US0231351067 218,45
221,45
221,50
1,37%
3,00
21:33:41
AMD (Advanced Micro Devices) Inc. US0079031078 475,30
473,85
476,95
-0,31%
-1,45
20:31:11
Ameren Corp. US0236081024 90,26
89,14
89,54
-1,24%
-1,12
21:48:16
American Electric Power Co. Inc. US0255371017 105,76
104,22
104,50
-1,46%
-1,54
21:48:13
American Express Co. US0258161092 272,50
271,70
272,90
-0,29%
-0,80
20:30:24
American International Group (AIG) Inc. US0268747849 65,42
65,58
65,78
0,24%
0,16
21:48:08
American Tower Corp. US03027X1000 153,30
152,00
152,60
-0,85%
-1,30
21:48:09
American Water Works Co Inc US0304201033 120,20
118,90
119,00
-1,08%
-1,30
17:05:49
Ameriprise Financial Inc US03076C1062 474,60
473,30
475,60
-0,27%
-1,30
21:47:50
Ametek Inc. US0311001004 203,40
206,20
206,70
1,38%
2,80
21:48:12
Amgen Inc. US0311621009 328,95
336,00
336,35
2,14%
7,05
21:28:15
Amphenol Corp. US0320951017 68,16
68,10
67,73
-0,09%
-0,06
19:31:53
Analog Devices Inc. US0326541051 318,35
323,40
323,90
1,59%
5,05
21:48:14
Aon PLC Registered Shs IE00BLP1HW54 261,60
258,80
258,90
-1,07%
-2,80
14:15:56
APA Corporation Registered Shs US03743Q1085 39,50
39,19
39,31
-0,80%
-0,32
21:47:42
Apple Inc. US0378331005 293,70
291,75
292,60
-0,66%
-1,95
19:32:08
Applied Materials Inc. US0382221051 362,80
378,60
381,80
4,36%
15,80
20:25:54
AppLovin Corp US03831W1080 279,85
275,45
271,30
-1,57%
-4,40
16:33:36
Archer Daniels Midland Co. (ADM) US0394831020 76,42
75,48
73,80
-1,23%
-0,94
15:37:47
Arista Networks Inc Registered Shs US0404132054 174,54
172,60
173,22
-1,11%
-1,94
18:06:51
Arthur J. Gallagher & Co. US3635761097 209,30
208,40
209,30
-0,43%
-0,90
21:48:13
Assurant IncShs US04621X1081 246,80
245,00
245,60
-0,73%
-1,80
21:47:55
AT&T Inc. (AT & T Inc.) US00206R1023 22,12
22,09
22,12
-0,14%
-0,03
21:48:13
Atmos Energy Corp. US0495601058 140,90
140,00
139,90
-0,64%
-0,90
21:13:24
Autodesk Inc. US0527691069 189,36
190,08
190,72
0,38%
0,72
21:01:08
Automatic Data Processing Inc. US0530151036 236,80
236,35
236,80
-0,19%
-0,45
21:48:06
AutoZone Inc. US0533321024 2 498,00
2 496,00
2 498,00
-0,08%
-2,00
21:47:51
Avery Dennison Corp. US0536111091 148,70
146,10
146,75
-1,75%
-2,60
21:47:50
Baker Hughes Inc. US05722G1004 49,05
49,91
50,00
1,75%
0,86
21:48:00
Ball Corp. US0584981064 52,78
53,38
52,60
1,14%
0,60
07:32:06
Bank of America Corp. US0605051046 50,83
50,27
50,36
-1,10%
-0,56
21:48:12
Bank of New York Mellon US0640581007 133,00
131,00
134,00
-1,50%
-2,00
15:14:26
Bath & Body Works US0708301041 14,80
15,13
15,19
2,20%
0,33
21:45:49
Baxter International Inc. US0718131099 20,50
19,84
19,94
-3,24%
-0,67
21:47:49
Becton, Dickinson & Co. (BD) US0758871091 158,40
158,40
158,70
0,00%
0,00
21:47:57
Berkshire Hathaway Inc. B US0846707026 443,30
443,75
443,95
0,10%
0,45
20:05:11
Best Buy Co. Inc. US0865161014 82,08
81,90
81,46
-0,22%
-0,18
15:33:43
Biogen Inc US09062X1037 189,98
188,76
189,50
-0,64%
-1,22
21:48:13
Bio-Techne Corp US09073M1045 62,92
62,86
63,20
-0,10%
-0,06
21:47:14
BlackRock Inc Registered Shs US09290D1019 917,80
914,20
932,60
-0,39%
-3,60
16:25:08
Blackstone US09260D1072 108,80
108,50
108,85
-0,28%
-0,30
21:47:34
Block (ex Square) US8522341036 66,70
66,50
66,50
-0,30%
-0,20
16:57:59
Boeing Co. US0970231058 172,10
171,32
173,10
-0,45%
-0,78
16:25:47
Booking Holdings US09857L1089 148,70
146,80
146,70
-1,28%
-1,90
21:25:15
Boston Properties Inc. US1011211018 55,74
55,16
55,34
-1,04%
-0,58
21:48:14
Boston Scientific Corp. US1011371077 37,45
38,03
37,87
1,55%
0,58
10:57:14
Bristol-Myers Squibb Co. US1101221083 55,16
54,47
54,54
-1,25%
-0,69
20:06:11
Broadcom US11135F1012 302,50
309,60
310,50
2,35%
7,10
21:43:49
Broadridge Financial Solutions IncShs US11133T1034 144,30
142,10
142,60
-1,52%
-2,20
21:47:20
Brown-Forman Corp. (B) US1156372096 23,00
22,60
22,66
-1,74%
-0,40
21:48:11
C.H. Robinson Worldwide Inc. US12541W2098 133,80
132,95
133,45
-0,64%
-0,85
21:48:13
Cadence Design Systems Inc. US1273871087 246,70
246,40
246,75
-0,12%
-0,30
16:53:27
Capital One Financial Corp. US14040H1059 176,75
176,15
176,85
-0,34%
-0,60
21:48:13
Cardinal Health Inc. US14149Y1082 197,70
196,30
196,75
-0,71%
-1,40
21:48:05
CarMax Inc. US1431301027 50,86
49,45
49,73
-2,77%
-1,41
21:48:12
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 47,26
46,98
46,67
-0,59%
-0,28
20:21:09
Carvana Co Registered Shs -A- US1468691027 58,22
56,74
56,88
-2,54%
-1,48
21:48:13
Casey's General Stores Inc US1475281036 521,00
524,00
524,80
0,58%
3,00
19:57:24
Caterpillar Inc. US1491231015 695,00
696,20
703,20
0,17%
1,20
19:38:44
CBOE Holdings Inc US12503M1080 231,20
234,00
234,40
1,21%
2,80
21:47:46
CBRE Group Inc. (A) US12504L1098 121,15
121,25
121,65
0,08%
0,10
21:48:13
CDW Corp (New) US12514G1085 129,75
126,30
126,80
-2,66%
-3,45
21:47:51
Cencora US03073E1055 272,30
270,40
271,30
-0,70%
-1,90
21:48:03
Centene Corp. US15135B1017 58,06
58,00
56,88
-0,10%
-0,06
15:36:19
CenterPoint Energy Inc. US15189T1079 33,47
33,36
33,42
-0,33%
-0,11
21:47:55
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 116,55
111,10
111,40
-4,68%
-5,45
21:48:13
Charles River Laboratories International Inc. US1598641074 245,00
243,50
242,50
-0,61%
-1,50
16:39:41
Charles Schwab US8085131055 90,90
91,82
92,06
1,01%
0,92
21:48:08
Charter Inc (A) (Charter Communications) US16119P1084 117,38
112,96
112,32
-3,77%
-4,42
16:03:22
Chevron Corp. US1667641005 183,16
182,28
181,18
-0,48%
-0,88
12:51:49
Chipotle Mexican Grill Inc. US1696561059 29,50
28,80
29,15
-2,37%
-0,70
16:18:44
Chubb Ltd CH0044328745 295,50
296,90
297,40
0,47%
1,40
21:48:00
Church & Dwight Co. Inc. US1713401024 82,98
82,74
82,82
-0,29%
-0,24
21:48:10
Cincinnati Financial Corp. US1720621010 147,75
146,75
147,55
-0,68%
-1,00
21:48:01
Cintas Corp. US1729081059 172,16
172,80
173,12
0,37%
0,64
21:47:58
Cisco Inc. US17275R1023 94,62
94,65
94,77
0,03%
0,03
21:48:11
Citigroup Inc. US1729674242 115,62
114,80
115,04
-0,71%
-0,82
21:48:13
Citizens Financial Group Inc US1746101054 58,52
58,42
58,56
-0,17%
-0,10
21:47:44
Clorox US1890541097 73,96
73,14
72,82
-1,11%
-0,82
19:44:25
CME Group Inc (A) US12572Q1058 235,15
240,60
240,85
2,32%
5,45
21:48:15
CMS Energy Corp. US1258961002 57,54
56,88
57,00
-1,15%
-0,66
21:48:13
Coca-Cola Co. US1912161007 76,22
76,71
76,79
0,64%
0,49
20:28:40
Cognizant Corp. US1924461023 54,09
53,92
52,31
-0,31%
-0,17
15:30:26
Coherent Corp. US19247G1076 256,40
273,40
276,00
6,63%
17,00
21:26:12
Coinbase US19260Q1076 151,18
169,44
169,14
12,08%
18,26
21:42:12
Colgate-Palmolive Co. US1941621039 75,96
76,30
76,20
0,45%
0,34
14:01:13
Comcast Corp. (Class A) US20030N1019 20,60
19,94
19,90
-3,19%
-0,66
17:31:38
Comfort Systems USA IncShs US1999081045 1 390,00
1 399,00
1 430,00
0,65%
9,00
19:24:58
ConAgra Foods Inc. US2058871029 13,23
13,10
13,20
-0,95%
-0,13
15:30:49
ConocoPhillips US20825C1045 115,60
114,76
114,86
-0,73%
-0,84
21:48:12
Consolidated Edison Inc. US2091151041 93,36
91,92
92,30
-1,54%
-1,44
21:47:56
Constellation Brands Inc (A) US21036P1084 107,00
104,50
104,00
-2,34%
-2,50
18:28:19
Copart Inc. US2172041061 26,03
25,53
25,60
-1,94%
-0,51
21:47:41
Corning Inc. US2193501051 128,82
131,52
131,28
2,10%
2,70
16:00:13
Corteva Inc Registered Shs When Issued US22052L1044 71,66
70,18
69,98
-2,07%
-1,48
18:29:07
CoStar Group Inc. US22160N1090 26,52
25,44
25,55
-4,07%
-1,08
21:47:36
Costco Wholesale Corp. US22160K1051 776,20
778,00
781,00
0,23%
1,80
14:02:05
CRH plc IE0001827041 74,92
75,02
75,16
0,13%
0,10
21:48:12
Crown Castle Corp US22822V1017 64,00
63,50
64,00
-0,78%
-0,50
21:46:37
CSX Corp. US1264081035 41,85
41,11
41,19
-1,77%
-0,74
21:47:22
Cummins Inc. US2310211063 455,30
461,10
462,30
1,27%
5,80
21:48:13
CVS Health Corp US1266501006 80,82
77,68
77,54
-3,89%
-3,14
16:00:04
D.R. Horton Inc. US23331A1097 122,10
120,20
120,55
-1,56%
-1,90
21:48:08
Danaher Corp. US2358511028 185,30
184,30
184,70
-0,54%
-1,00
18:29:22
Darden Restaurants Inc. US2371941053 179,70
182,75
183,20
1,70%
3,05
21:48:14
Datadog Inc Registered Shs -A- US23804L1035 202,50
200,50
201,00
-0,99%
-2,00
21:47:53
DaVita Inc Registered Shs US23918K1088 159,25
159,25
159,80
0,00%
0,00
21:47:59
Deckers Outdoor Corp. US2435371073 69,58
68,64
68,26
-1,35%
-0,94
20:08:48
Deere & Co. (John Deere) US2441991054 593,80
596,20
595,80
0,40%
2,40
14:49:03
Dell Technologies US24703L2025 514,60
499,95
497,55
-2,85%
-14,65
21:07:47
Delta Air Lines Inc. US2473617023 68,97
69,48
69,66
0,74%
0,51
21:48:12
DENTSPLY SIRONA Inc US24906P1093 8,17
8,28
8,32
1,40%
0,11
21:47:28
Devon Energy Corp. US25179M1036 42,34
42,71
42,55
0,87%
0,37
17:17:23
DexCom Inc. US2521311074 76,60
78,20
78,20
2,09%
1,60
18:34:06
Diamondback Energy Inc US25278X1090 170,90
167,66
167,86
-1,90%
-3,24
21:48:08
Digital Realty Trust Inc. US2538681030 160,20
158,45
158,85
-1,09%
-1,75
21:48:04
Dollar General Corporation US2566771059 108,25
107,10
107,40
-1,06%
-1,15
21:48:14
Dollar Tree Inc US2567461080 99,39
98,67
98,87
-0,72%
-0,72
21:48:13
Dominion Energy Inc. US25746U1097 55,92
55,56
55,56
-0,64%
-0,36
14:42:26
Domino's Pizza Inc. US25754A2015 260,00
258,00
259,00
-0,77%
-2,00
21:45:31
DoorDash US25809K1051 168,30
168,40
168,98
0,06%
0,10
21:48:13
Dover Corp. US2600031080 164,50
162,45
162,90
-1,25%
-2,05
21:47:59
Dow Inc US2605571031 25,62
25,21
25,06
-1,60%
-0,41
17:17:22
DTE Energy Co. US2333311072 113,70
112,10
112,40
-1,41%
-1,60
21:47:48
Duke Energy Corp US26441C2044 102,90
102,30
102,50
-0,58%
-0,60
21:47:54
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,95
9,41
9,46
-5,43%
-0,54
21:45:29
Eastman Chemical Company US2774321002 57,98
56,94
57,14
-1,79%
-1,04
21:48:16
Eaton Corporation Public Limited Company IE00B8KQN827 354,70
364,70
369,80
2,82%
10,00
15:45:46
eBay Inc. US2786421030 95,92
97,55
97,74
1,70%
1,63
21:48:13
EchoStar Corp (A) US2787681061 82,87
81,21
81,61
-2,00%
-1,66
21:48:07
Ecolab Inc. US2788651006 239,00
235,00
235,50
-1,67%
-4,00
21:47:53
Edison International US2810201077 48,97
48,75
48,12
-0,45%
-0,22
12:17:09
Edwards Lifesciences Corp. US28176E1082 76,68
76,86
77,08
0,23%
0,18
21:48:13
Elevance Health Inc Registered Shs US0367521038 360,50
356,20
357,40
-1,19%
-4,30
21:48:13
Eli Lilly US5324571083 1 000,00
1 005,00
1 005,00
0,50%
5,00
21:26:05
EMCOR Group Inc. US29084Q1004 652,40
651,80
654,60
-0,09%
-0,60
21:48:12
Emerson Electric Co. US2910111044 128,20
130,45
130,70
1,76%
2,25
21:47:56
Entergy Corp. US29364G1031 89,76
88,56
88,90
-1,34%
-1,20
21:48:13
EOG Resources Inc. US26875P1012 125,15
126,15
126,10
0,80%
1,00
16:27:58
Equifax Inc. US2944291051 140,25
138,65
139,20
-1,14%
-1,60
21:48:13
Equinix Inc US29444U7000 892,20
891,00
893,40
-0,13%
-1,20
21:48:04
Equity Residential US29476L1070 54,76
53,40
53,60
-2,48%
-1,36
21:48:16
Erie Indemnity Co. US29530P1021 212,00
210,00
212,00
-0,94%
-2,00
21:48:09
Essex Property Trust US2971781057 235,40
234,60
235,40
-0,34%
-0,80
21:47:25
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 81,80
81,98
81,72
0,22%
0,18
12:44:59
Everest Reinsurance Group Ltd. BMG3223R1088 330,60
325,80
327,20
-1,45%
-4,80
21:48:03
Evergy Inc Registered Shs US30034W1062 70,00
69,50
70,00
-0,71%
-0,50
21:46:53
Eversource Energy US30040W1080 60,00
59,50
59,50
-0,83%
-0,50
17:15:05
Exelon Corp. US30161N1019 37,01
36,62
36,74
-1,05%
-0,39
21:48:16
Expand Energy US1651677353 77,16
76,20
76,37
-1,24%
-0,96
21:48:17
Expedia Inc. US30212P3038 247,70
245,30
244,30
-0,97%
-2,40
16:00:15
Expeditors International of Washington Inc. US3021301094 164,10
164,60
165,30
0,30%
0,50
21:47:53
Extra Space Storage Inc. US30225T1025 121,30
119,45
120,15
-1,53%
-1,85
21:48:00
F5 Networks Inc. US3156161024 379,40
376,50
375,00
-0,76%
-2,90
16:00:38
Fastenal Co. US3119001044 42,80
42,70
42,77
-0,22%
-0,10
21:48:00
FedEx Corp. US31428X1063 266,60
264,40
264,80
-0,83%
-2,20
21:47:36
Ferguson Enterprises Inc Registered Shs US31488V1070 189,75
186,10
187,90
-1,92%
-3,65
21:48:02
Fidelity National Information Services IncShs US31620M1062 31,81
31,64
31,32
-0,53%
-0,17
14:36:39
Fifth Third Bancorp US3167731005 46,25
46,15
46,31
-0,22%
-0,10
21:48:04
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,84
39,34
39,56
-1,26%
-0,50
21:47:55
Fiserv Inc. US3377381088 43,15
41,50
41,55
-3,82%
-1,65
20:11:04
Flex Ltd Registered Shs SG9999000020 97,25
96,08
94,88
-1,20%
-1,17
10:04:58
Ford Motor Co. US3453708600 11,97
11,94
11,46
-0,21%
-0,03
09:35:57
Fortinet Inc US34959E1091 152,88
146,92
147,40
-3,90%
-5,96
20:19:44
Fortive Corp When Issued US34959J1088 47,73
47,71
47,88
-0,04%
-0,02
21:48:09
Fortune Brands Home & Security Inc. US34964C1062 34,60
34,20
34,40
-1,16%
-0,40
21:47:05
Fox Corp (ex 21st Century Fox) US35137L1052 56,46
56,22
56,44
-0,43%
-0,24
21:48:13
Fox Corp B US35137L2043 50,50
50,00
50,50
-0,99%
-0,50
21:47:53
Franklin Resources Inc. US3546131018 28,71
28,80
28,88
0,31%
0,09
21:48:14
Freeport-McMoRan Inc US35671D8570 61,98
61,85
62,14
-0,21%
-0,13
15:36:23
Gap Inc. US3647601083 18,13
17,90
17,98
-1,24%
-0,23
21:47:49
Garmin Ltd. CH0114405324 244,30
237,50
238,80
-2,78%
-6,80
21:47:50
Gartner Inc. US3666511072 167,25
162,20
162,90
-3,02%
-5,05
21:48:14
GE Aerospace (ex General Electric) US3696043013 275,60
271,45
272,25
-1,51%
-4,15
15:55:58
GE HealthCare Technologies US36266G1076 56,15
55,83
56,01
-0,57%
-0,32
21:48:11
Generac Holdings Inc US3687361044 181,65
178,05
181,45
-1,98%
-3,60
18:59:54
General Dynamics Corp. US3695501086 309,70
307,10
307,70
-0,84%
-2,60
21:48:14
General Mills Inc. US3703341046 32,08
32,08
31,84
0,00%
0,00
18:32:47
General Motors US37045V1008 75,80
71,29
72,00
-5,95%
-4,51
18:21:04
Genuine Parts Co. US3724601055 113,85
112,55
111,95
-1,14%
-1,30
18:20:56
Gilead Sciences Inc. US3755581036 130,28
132,10
131,46
1,40%
1,82
20:35:19
Global Payments Inc. US37940X1028 75,40
74,20
74,40
-1,59%
-1,20
21:48:02
Globe Life Inc US37959E1029 149,80
149,90
151,20
0,07%
0,10
21:46:57
Goldman Sachs US38141G1040 828,40
821,60
820,80
-0,82%
-6,80
21:02:56
Grainger Inc., W.W. US3848021040 1 098,00
1 105,00
1 107,00
0,64%
7,00
21:48:13
Halliburton Co. US4062161017 29,99
29,40
29,44
-1,97%
-0,59
16:51:56
Hartford Financial Services Group Inc. US4165151048 115,80
114,80
115,45
-0,86%
-1,00
21:48:16
Hasbro Inc. US4180561072 77,12
76,54
76,84
-0,75%
-0,58
21:48:08
HCA Holdings Inc. US40412C1018 372,30
372,60
373,90
0,08%
0,30
21:48:09
Healthpeak Properties Inc Registered Shs US42250P1030 17,84
17,89
17,81
0,28%
0,05
19:04:10
Henry Schein Inc. US8064071025 74,00
73,50
74,00
-0,68%
-0,50
21:46:00
Hershey Co US4278661081 148,90
145,90
148,00
-2,01%
-3,00
15:30:15
Hewlett Packard Enterprise Co. US42824C1099 53,32
52,52
52,32
-1,50%
-0,80
20:07:46
Hilton Worldwide Holdings Inc US43300A2033 263,10
265,20
265,90
0,80%
2,10
21:48:01
Home Depot US4370761029 266,70
261,30
261,55
-2,02%
-5,40
15:29:56
Honeywell Aerospace US43849R1059 145,82
143,82
142,98
-1,37%
-2,00
16:14:53
Honeywell Technologies US4385162056 183,44
179,62
179,00
-2,08%
-3,82
09:02:39
Hormel Foods Corp. US4404521001 18,10
18,15
18,21
0,30%
0,06
13:15:34
Host Hotels & Resorts Inc. US44107P1049 19,00
18,96
19,04
-0,24%
-0,05
21:48:04
Howmet Aerospace US4432011082 197,20
199,85
200,60
1,34%
2,65
21:48:14
HP Inc (ex Hewlett-Packard) US40434L1052 30,00
29,93
29,73
-0,23%
-0,07
18:24:15
Humana Inc. US4448591028 332,00
332,00
334,00
0,00%
0,00
21:47:42
Huntington Bancshares Inc. US4461501045 13,75
13,81
13,86
0,44%
0,06
21:47:49
Huntington Ingalls Industries Inc. US4464131063 240,90
237,10
237,80
-1,58%
-3,80
21:48:08
IBM Corp. (International Business Machines) US4592001014 206,65
201,75
202,15
-2,37%
-4,90
20:53:48
IDEX Corp. US45167R1041 193,00
194,00
194,40
0,52%
1,00
21:46:47
IDEXX Laboratories US45168D1046 440,70
446,80
447,90
1,38%
6,10
21:48:13
Illinois Tool Works Inc. US4523081093 232,70
235,00
235,40
0,99%
2,30
21:48:13
Illumina Inc. US4523271090 213,05
211,45
209,05
-0,75%
-1,60
18:00:39
Incyte Corp. US45337C1027 111,00
110,00
109,90
-0,90%
-1,00
21:38:28
Ingersoll Rand Inc Registered Shs US45687V1061 63,12
62,50
62,70
-0,98%
-0,62
21:48:13
Intel Corp. US4581401001 95,30
92,79
94,40
-2,63%
-2,51
20:26:54
Interactive Brokers Group Inc US45841N1072 76,61
78,85
78,99
2,92%
2,24
21:48:14
IntercontinentalExchange Group Inc US45866F1049 134,10
134,85
136,00
0,56%
0,75
20:32:54
International Flavors & Fragrances Inc. US4595061015 73,82
72,16
72,36
-2,25%
-1,66
21:48:10
International Paper Co. US4601461035 31,00
30,00
30,20
-3,23%
-1,00
21:47:30
Intuit Inc. US4612021034 273,45
264,65
265,30
-3,22%
-8,80
16:03:22
Intuitive Surgical Inc US46120E6023 335,10
342,50
342,60
2,21%
7,40
21:31:43
Invesco Ltd BMG491BT1088 26,66
26,54
26,69
-0,45%
-0,12
21:48:05
Invitation Homes Inc Registered Shs US46187W1071 23,60
23,40
23,60
-0,85%
-0,20
21:45:44
IPG Photonics CorpShs US44980X1090 66,14
66,78
67,18
0,97%
0,64
21:46:56
IQVIA Holdings Inc Registered Shs US46266C1053 236,60
234,30
232,30
-0,97%
-2,30
16:39:16
Iron Mountain Inc US46284V1017 99,06
99,48
100,00
0,42%
0,42
21:48:11
J. M. Smucker Co. US8326964058 107,60
107,15
107,40
-0,42%
-0,45
21:48:13
J.B. Hunt Transportation Services Inc. US4456581077 206,50
204,20
204,80
-1,11%
-2,30
21:48:13
Jack Henry & Associates Inc. (JHA) US4262811015 135,85
135,25
135,55
-0,44%
-0,60
21:48:08
Johnson & Johnson US4781601046 236,30
236,65
236,75
0,15%
0,35
21:25:57
Johnson Controls International PLC IE00BY7QL619 122,70
124,65
125,05
1,59%
1,95
21:48:13
JPMorgan Chase & Co. US46625H1005 300,85
302,85
302,55
0,66%
2,00
20:02:02
KeyCorp US4932671088 18,14
18,10
18,22
-0,19%
-0,04
18:02:04
Keysight Technologies Inc US49338L1035 288,25
290,55
291,15
0,80%
2,30
21:47:42
Kimberly-Clark Corp. US4943681035 85,69
85,99
85,61
0,35%
0,30
10:32:04
Kimco Realty Corp. US49446R1095 19,60
19,60
19,70
0,00%
0,00
21:47:16
Kinder Morgan Inc (P) US49456B1017 27,18
27,90
27,94
2,65%
0,72
18:58:38
KLA US4824801009 146,56
151,50
152,02
3,37%
4,94
20:26:51
Kraft Heinz Company US5007541064 21,63
21,50
21,30
-0,62%
-0,14
19:35:47
Kroger US5010441013 52,94
52,57
52,67
-0,70%
-0,37
21:48:13
L3Harris Technologies US5024311095 217,20
219,60
216,20
1,10%
2,40
08:33:19
Lam Research Corp. US5128073062 234,00
247,00
248,15
5,56%
13,00
18:05:34
Las Vegas Sands Corp. US5178341070 35,46
34,61
34,78
-2,40%
-0,85
21:48:13
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 113,90
111,50
111,75
-2,11%
-2,40
21:47:18
Lennar Corp. US5260571048 67,96
66,88
66,74
-1,59%
-1,08
15:52:53
Linde plc IE000S9YS762 399,60
401,40
401,80
0,45%
1,80
21:43:54
Live Nation Entertainment IncShs US5380341090 146,40
145,50
146,00
-0,61%
-0,90
21:48:16
Lockheed Martin Corp. US5398301094 466,30
469,10
466,70
0,60%
2,80
15:34:32
Loews Corp. US5404241086 94,14
93,82
94,34
-0,34%
-0,32
21:48:13
Lowe's Companies Inc. US5486611073 169,05
168,00
167,85
-0,62%
-1,05
18:23:03
Lumen Technologies Inc Registered Shs US5502411037 5,63
5,52
5,54
-1,95%
-0,11
21:47:31
Lumentum Holdings Inc US55024U1097 780,90
791,00
809,00
1,29%
10,10
18:37:23
Lyondellbasell Industries N.V. NL0009434992 55,82
54,56
54,18
-2,26%
-1,26
17:17:39
M&T Bank Corp. US55261F1049 196,85
197,35
198,15
0,25%
0,50
21:47:49
Marathon Petroleum Corporation US56585A1025 354,70
371,30
372,10
4,68%
16,60
16:42:09
Marriott Inc. US5719032022 290,80
294,10
294,65
1,13%
3,30
21:48:02
Marsh & McLennan Cos. Inc. US5717481023 151,85
152,70
153,20
0,56%
0,85
21:48:06
Martin Marietta Materials Inc. US5732841060 429,20
430,00
430,60
0,19%
0,80
21:47:50
Marvell Technology US5738741041 210,35
207,45
208,15
-1,38%
-2,90
19:58:21
Masco Corp. US5745991068 59,00
59,00
59,50
0,00%
0,00
21:47:19
MasterCard Inc. US57636Q1040 493,60
492,10
494,40
-0,30%
-1,50
20:30:04
McCormick & Co. Inc. US5797802064 43,49
42,73
42,62
-1,75%
-0,76
20:58:16
McDonald's Corp. US5801351017 216,90
216,90
217,00
0,00%
0,00
20:22:36
McKesson Corp. US58155Q1031 765,00
761,40
763,80
-0,47%
-3,60
21:48:09
Medtronic PLC IE00BTN1Y115 81,06
80,58
80,58
-0,59%
-0,48
18:38:03
Merck Co. US58933Y1055 126,52
127,26
128,06
0,58%
0,74
19:52:20
Meta Platforms (ex Facebook) US30303M1027 591,80
584,40
583,50
-1,25%
-7,40
21:24:45
MetLife Inc. US59156R1086 84,58
84,36
84,64
-0,26%
-0,22
21:48:12
Mettler-Toledo International Inc. US5926881054 1 227,00
1 213,00
1 217,00
-1,14%
-14,00
21:48:14
MGM Resorts International US5529531015 33,26
32,82
32,89
-1,32%
-0,44
21:48:14
Microchip Technology Inc. US5950171042 61,11
63,11
63,23
3,27%
2,00
21:48:13
Micron Technology Inc. US5951121038 853,00
877,60
877,20
2,88%
24,60
21:35:35
Microsoft Corp. US5949181045 431,60
430,90
431,20
-0,16%
-0,70
21:45:20
Mid-America Apartment Communities IncShs US59522J1034 105,60
104,05
104,45
-1,47%
-1,55
21:48:06
Moderna Inc US60770K1079 137,22
135,64
134,86
-1,15%
-1,58
18:59:16
Molson Coors Brewing Company (MCBC) US60871R2094 33,93
32,89
32,99
-3,07%
-1,04
21:48:14
Mondelez US6092071058 53,77
52,81
52,96
-1,79%
-0,96
21:48:16
Monolithic Power Systems Inc. US6098391054 1 026,00
1 051,50
1 053,00
2,49%
25,50
21:48:15
Monster Beverage Corp US61174X1090 38,73
39,15
39,04
1,08%
0,42
17:17:41
Moody's Corp. US6153691059 402,00
409,00
410,00
1,74%
7,00
21:46:50
Morgan Stanley US6174464486 179,10
176,35
176,70
-1,54%
-2,75
15:17:28
Motorola Solutions Inc. US6200763075 399,80
398,80
400,00
-0,25%
-1,00
21:48:13
MSCI US55354G1004 472,60
472,70
483,60
0,02%
0,10
09:50:56
Nasdaq Inc US6311031081 78,40
81,40
81,50
3,83%
3,00
21:48:08
NetApp Inc. US64110D1046 172,12
169,88
170,56
-1,30%
-2,24
21:48:07
Netflix Inc. US64110L1061 65,78
62,66
62,69
-4,74%
-3,12
20:52:38
Newmont Corporation US6516391066 108,24
107,22
107,18
-0,94%
-1,02
18:35:22
News Corp (B) US65249B2088 29,00
28,60
28,80
-1,38%
-0,40
21:47:22
News Corp LLC US65249B1098 26,20
26,00
26,20
-0,76%
-0,20
21:47:04
NextEra Energy Inc US65339F1012 70,16
69,98
70,35
-0,26%
-0,18
19:19:35
Nike Inc. US6541061031 31,83
31,00
30,99
-2,59%
-0,83
21:20:25
Nisource Inc. US65473P1057 35,65
35,26
35,45
-1,09%
-0,39
21:48:14
Norfolk Southern Corp. US6558441084 277,40
274,60
275,40
-1,01%
-2,80
21:48:13
Northern Trust Corp. US6658591044 153,90
153,80
154,45
-0,06%
-0,10
21:47:57
Northrop Grumman Corp. US6668071029 457,00
459,30
459,80
0,50%
2,30
14:35:15
NortonLifeLock US6687711084 26,23
25,32
25,40
-3,45%
-0,91
21:48:17
Norwegian Cruise Line Ltd BMG667211046 12,54
12,31
12,35
-1,83%
-0,23
16:05:30
NOV Inc Registered Shs US62955J1034 17,80
17,50
17,60
-1,69%
-0,30
21:46:32
NRG Energy Inc. US6293775085 92,86
90,76
91,06
-2,26%
-2,10
21:48:13
Nucor Corp. US6703461052 221,80
216,00
218,50
-2,61%
-5,80
18:24:03
NVIDIA Corp. US67066G1040 190,70
191,04
191,30
0,18%
0,34
21:30:02
NVR Inc. US62944T1051 5 430,00
5 370,00
5 395,00
-1,10%
-60,00
21:47:56
NXP Semiconductors N.V. NL0009538784 196,94
196,76
197,16
-0,09%
-0,18
21:48:12
O Reilly Automotive Inc US67103H1077 73,76
73,78
74,02
0,03%
0,02
21:48:13
Occidental Petroleum Corp. US6745991058 51,75
51,34
51,41
-0,79%
-0,41
21:48:09
Old Dominion Freight Line Inc. US6795801009 152,28
150,52
150,76
-1,16%
-1,76
17:11:39
Omnicom Group Inc. US6819191064 68,40
66,20
66,40
-3,22%
-2,20
21:48:11
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 131,24
129,24
129,32
-1,52%
-2,00
21:28:29
Organon & Company US68622V1061 11,88
11,89
11,94
0,13%
0,02
21:47:51
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,52
60,02
60,20
-0,83%
-0,50
21:48:13
Paccar Inc. US6937181088 102,14
100,34
100,46
-1,76%
-1,80
21:47:51
Packaging Corp. of America US6951561090 204,90
202,60
203,70
-1,12%
-2,30
21:48:15
Palantir US69608A1088 153,52
154,12
154,28
0,39%
0,60
21:25:37
Palo Alto Networks Inc US6974351057 327,90
315,35
315,80
-3,83%
-12,55
21:31:57
Parker Hannifin Corp. US7010941042 804,80
806,00
820,80
0,15%
1,20
14:45:15
Paychex Inc. US7043261079 100,88
101,24
101,36
0,36%
0,36
21:48:13
PayPal Inc US70450Y1038 46,40
45,87
45,66
-1,15%
-0,54
19:14:10
Pentair PLC IE00BLS09M33 48,37
48,55
48,71
0,37%
0,18
21:48:14
PepsiCo Inc. US7134481081 117,16
113,20
113,20
-3,38%
-3,96
21:45:42
PerkinElmer Inc. US7140461093 127,90
126,00
124,75
-1,49%
-1,90
16:47:11
Perrigo Company PLC IE00BGH1M568 11,71
11,84
11,88
1,15%
0,14
21:48:12
Pfizer Inc. US7170811035 24,09
23,99
23,98
-0,39%
-0,10
20:37:14
Philip Morris Inc. US7181721090 165,20
164,12
164,28
-0,65%
-1,08
21:48:13
Phillips 66 US7185461040 229,50
241,10
239,90
5,05%
11,60
16:47:52
Pinnacle West Capital Corp. US7234841010 83,06
81,54
82,20
-1,83%
-1,52
21:48:13
PNC Financial Services Group Inc. US6934751057 200,00
202,00
204,00
1,00%
2,00
09:51:37
PPG Industries Inc. US6935061076 91,62
90,98
91,50
-0,70%
-0,64
21:48:15
PPL Corp. US69351T1060 29,14
29,03
29,13
-0,38%
-0,11
21:48:07
Principal Financial Group Inc. US74251V1026 100,00
102,00
103,00
2,00%
2,00
21:45:27
Procter & Gamble Co. US7427181091 128,56
127,50
127,42
-0,82%
-1,06
18:32:42
Progressive Corp. US7433151039 186,95
185,90
186,40
-0,56%
-1,05
21:48:13
Prologis Inc. US74340W1036 117,55
113,55
117,30
-3,40%
-4,00
14:19:06
Prudential Financial Inc. US7443201022 102,55
103,00
103,40
0,44%
0,45
21:48:13
PTC Inc US69370C1009 116,00
118,00
119,00
1,72%
2,00
21:45:50
Public Service Enterprise Group Inc. US7445731067 61,82
60,74
61,08
-1,75%
-1,08
21:48:13
Public Storage US74460D1090 262,50
260,70
258,80
-0,69%
-1,80
14:00:32
PulteGroup Inc US7458671010 103,35
102,15
102,40
-1,16%
-1,20
21:48:14
Qorvo Inc US74736K1016 103,94
101,16
101,60
-2,67%
-2,78
21:48:06
QUALCOMM Inc. US7475251036 164,12
155,32
154,90
-5,36%
-8,80
19:09:06
Quanta Services Inc. US74762E1029 540,20
546,40
555,00
1,15%
6,20
17:28:32
Quest Diagnostics Inc. US74834L1008 215,10
214,90
214,80
-0,09%
-0,20
16:29:14
Ralph Lauren Corp (A) US7512121010 290,30
289,50
290,80
-0,28%
-0,80
21:47:49
Raymond James Financial Inc. US7547301090 142,45
142,85
143,35
0,28%
0,40
21:48:12
Raytheon Technologies Corp US75513E1010 167,50
167,00
168,80
-0,30%
-0,50
18:20:05
Realty Income Corp. US7561091049 49,82
49,40
49,46
-0,84%
-0,42
21:23:37
Reddit US75734B1008 132,00
131,00
133,00
-0,76%
-1,00
16:04:21
Regency Centers Corp. US7588491032 63,50
63,50
64,00
0,00%
0,00
21:47:18
Regeneron Pharmaceuticals Inc. US75886F1075 687,30
683,50
687,40
-0,55%
-3,80
18:29:04
Regions Financial Corp. US7591EP1005 24,72
24,81
24,89
0,36%
0,09
21:48:03
Republic Services Inc. US7607591002 190,40
190,75
191,10
0,18%
0,35
21:48:14
ResMed Inc. US7611521078 198,65
197,95
196,75
-0,35%
-0,70
09:52:42
Robert Half US7703231032 32,33
32,13
32,29
-0,62%
-0,20
21:48:13
Robinhood US7707001027 94,97
103,72
103,60
9,21%
8,75
21:43:56
Rockwell Automation Inc. US7739031091 358,60
357,60
360,80
-0,28%
-1,00
16:28:23
Rollins IncShs US7757111049 28,80
28,50
28,43
-1,04%
-0,30
21:07:52
Roper Technolgies Inc. US7766961061 325,90
326,20
326,70
0,09%
0,30
21:48:13
Ross Stores Inc. US7782961038 199,58
200,00
197,88
0,21%
0,42
16:00:20
Royal Caribbean Cruises Ltd. LR0008862868 217,90
213,90
214,10
-1,84%
-4,00
21:00:56
S&P Global Inc US78409V1044 355,00
351,60
354,70
-0,96%
-3,40
15:55:55
Salesforce US79466L3024 211,80
206,45
206,95
-2,53%
-5,35
21:26:52
Sandisk Corp US80004C2008 1 410,00
1 510,00
1 520,00
7,09%
100,00
21:33:00
SBA Communications REIT (A) US78410G1040 157,00
155,00
156,00
-1,27%
-2,00
21:47:26
Schlumberger N.V. (Ltd.) AN8068571086 45,25
44,54
44,45
-1,57%
-0,71
19:26:47
Seagate Technology IE00BKVD2N49 698,00
730,00
750,00
4,58%
32,00
17:29:02
Sempra US8168511090 72,10
70,80
71,06
-1,80%
-1,30
21:48:12
ServiceNow Inc US81762P1021 120,95
119,10
118,85
-1,53%
-1,85
19:42:30
Sherwin-Williams Co. US8243481061 279,10
279,50
279,60
0,14%
0,40
21:47:15
Simon Property Group Inc. US8288061091 179,20
177,85
178,55
-0,75%
-1,35
21:48:13
Skyworks Solutions Inc. US83088M1027 78,94
76,45
76,74
-3,15%
-2,49
21:48:13
Snap-On Inc. US8330341012 323,20
323,00
324,00
-0,06%
-0,20
21:47:49
Southern Co. US8425871071 75,06
74,50
74,58
-0,75%
-0,56
19:05:36
Southwest Airlines Co. US8447411088 34,89
35,80
35,93
2,61%
0,91
21:48:02
Stanley Black & Decker Inc US8545021011 77,46
77,70
77,92
0,31%
0,24
21:48:12
Starbucks Corp. US8552441094 83,97
83,60
83,49
-0,44%
-0,37
17:18:35
State Street Corp. US8574771031 159,20
158,65
158,70
-0,35%
-0,55
16:00:20
STERIS PLC Registered Shs IE00BFY8C754 180,90
178,50
179,60
-1,33%
-2,40
21:47:44
Stryker Corp. US8636671013 244,70
241,00
240,50
-1,51%
-3,70
21:05:35
Super Micro Computer Inc US86800U3023 35,26
33,86
33,76
-3,97%
-1,40
16:54:28
Synchrony Financial US87165B1035 64,50
65,34
65,58
1,30%
0,84
21:48:13
Synopsys Inc. US8716071076 330,50
335,50
336,00
1,51%
5,00
17:30:33
Sysco Corp. US8718291078 68,80
69,06
69,28
0,38%
0,26
21:47:57
T. Rowe Price Group Inc. US74144T1088 89,45
90,61
90,81
1,30%
1,16
21:48:13
Take Two US8740541094 182,90
180,20
180,30
-1,48%
-2,70
18:47:14
Tapestry US8760301072 102,60
99,92
100,30
-2,61%
-2,68
21:48:13
Target Corp. US87612E1064 137,60
137,00
137,60
-0,44%
-0,60
21:47:57
TE Connectivity Ltd. IE000IVNQZ81 180,00
178,00
179,00
-1,11%
-2,00
21:45:52
Teledyne Technologies Inc. US8793601050 531,50
524,50
525,50
-1,32%
-7,00
21:47:56
Teradyne Inc. US8807701029 306,25
316,25
315,90
3,27%
10,00
16:28:59
Tesla US88160R1014 319,55
316,35
316,70
-1,00%
-3,20
21:46:36
Texas Instruments Inc. (TI) US8825081040 225,05
229,95
230,65
2,18%
4,90
16:44:48
Texas Pacific Land Corp Registered Shs US88262P1021 304,00
307,00
309,20
0,99%
3,00
21:48:13
Textron Inc. US8832031012 70,28
69,46
69,76
-1,17%
-0,82
21:48:08
The Cigna Group Registered Shs US1255231003 240,40
240,70
241,30
0,12%
0,30
21:48:13
The Mosaic Co US61945C1036 22,02
22,10
21,45
0,36%
0,08
09:32:03
The Trade Desk Inc (A) US88339J1051 12,55
12,33
12,28
-1,75%
-0,22
16:26:57
Thermo Fisher Scientific Inc US8835561023 576,00
574,60
566,40
-0,24%
-1,40
16:40:10
TJX Cos. Inc. US8725401090 108,00
112,00
111,50
3,70%
4,00
18:50:17
T-Mobile US US8725901040 145,46
144,26
146,92
-0,82%
-1,20
15:25:54
Tractor Supply Co. US8923561067 28,50
28,83
28,24
1,16%
0,33
11:14:41
Trane Technologies PLC IE00BK9ZQ967 367,20
372,00
373,00
1,31%
4,80
21:48:13
TransDigm Group IncShs US8936411003 936,00
944,50
946,50
0,91%
8,50
21:48:15
Travelers Inc (Travelers Companies) US89417E1091 330,00
326,70
327,40
-1,00%
-3,30
21:48:06
Trimble Navigation US8962391004 49,81
50,24
50,48
0,86%
0,43
21:47:34
Truist Financial Corporation US89832Q1094 42,05
42,34
42,42
0,69%
0,29
21:48:15
Tyler Technologies Inc. US9022521051 299,40
294,60
295,60
-1,60%
-4,80
21:48:13
Tyson Foods Inc. US9024941034 45,55
46,40
46,04
1,87%
0,85
18:42:26
U.S. Bancorp US9029733048 52,82
52,36
52,48
-0,87%
-0,46
21:46:58
Uber US90353T1007 61,60
61,64
61,55
0,06%
0,04
17:29:17
UDR Inc US9026531049 29,93
29,54
29,60
-1,30%
-0,39
21:47:39
Ulta Beauty Inc Registered Shs US90384S3031 473,10
471,60
473,60
-0,32%
-1,50
21:48:10
Under Armour Inc When Issued US9043112062 4,21
4,16
4,18
-1,19%
-0,05
21:47:09
Under Armour Inc. US9043111072 4,30
4,33
4,29
0,81%
0,04
19:53:34
Union Pacific Corp. US9078181081 246,70
243,20
244,10
-1,42%
-3,50
21:48:13
United Airlines Holdings Inc Registered Shs US9100471096 93,60
94,00
95,20
0,43%
0,40
16:48:15
United Parcel Service Inc. (UPS) US9113121068 87,80
88,02
86,46
0,25%
0,22
14:13:41
United Rentals Inc. US9113631090 872,40
880,00
881,80
0,87%
7,60
21:47:35
UnitedHealth Inc. US91324P1021 329,40
325,60
327,80
-1,15%
-3,80
19:33:14
Universal Health Services Inc. US9139031002 157,00
154,00
155,00
-1,91%
-3,00
21:48:12
Unum Group US91529Y1064 83,08
83,22
83,60
0,17%
0,14
21:48:16
V.F. Corp. US9182041080 11,24
11,36
11,21
1,07%
0,12
08:05:21
Valero Energy Corp. US91913Y1001 358,20
362,40
361,30
1,17%
4,20
16:47:27
Ventas Inc. US92276F1003 75,96
75,50
75,68
-0,61%
-0,46
21:48:08
VeriSign Inc. US92343E1029 263,00
266,40
267,20
1,29%
3,40
21:47:44
Verisk Analytics Inc (A) US92345Y1064 153,00
154,00
155,00
0,65%
1,00
21:46:47
Verizon Inc. US92343V1044 42,28
41,90
41,83
-0,91%
-0,39
17:28:24
Vertex Pharmaceuticals Inc. US92532F1003 449,95
441,30
444,50
-1,92%
-8,65
18:23:28
Vertiv Holdings US92537N1081 210,65
217,60
217,50
3,30%
6,95
21:10:11
Viatris Inc Registered Shs US92556V1061 15,00
14,79
14,88
-1,40%
-0,21
21:47:47
Visa Inc. US92826C8394 322,60
321,90
322,45
-0,22%
-0,70
20:23:20
Vulcan Materials Co. US9291601097 212,60
210,20
211,00
-1,13%
-2,40
21:48:12
W. R. Berkley Corp. US0844231029 60,90
60,90
61,08
0,00%
0,00
21:48:13
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 242,50
242,80
243,60
0,12%
0,30
21:48:13
Walmart US9311421039 92,74
93,91
93,69
1,26%
1,17
16:46:16
Walt Disney US2546871060 92,29
92,13
89,57
-0,17%
-0,16
08:49:52
Waste Management Inc. US94106L1098 184,65
184,65
184,90
0,00%
0,00
20:21:43
Waters Corp. US9418481035 374,40
367,60
369,00
-1,82%
-6,80
21:47:56
WEC Energy Group Inc US92939U1060 90,00
90,00
90,50
0,00%
0,00
21:46:30
Wells Fargo & Co. US9497461015 75,53
75,12
75,27
-0,54%
-0,41
21:48:01
Welltower Inc US95040Q1040 207,30
202,30
199,65
-2,41%
-5,00
16:48:28
West Pharmaceutical Services Inc. US9553061055 318,80
313,20
315,30
-1,76%
-5,60
21:48:10
Western Digital Corp. US9581021055 369,70
383,65
385,35
3,77%
13,95
21:19:02
Western Union Company US9598021098 5,76
5,47
5,47
-5,14%
-0,30
21:32:18
Weyerhaeuser Co. US9621661043 19,01
18,76
18,56
-1,32%
-0,25
15:08:36
Williams Companies Inc. US9694571004 62,40
62,72
62,90
0,51%
0,32
21:47:58
Williams-Sonoma Inc. US9699041011 190,40
194,30
195,05
2,05%
3,90
21:48:12
Willis Towers Watson PLC IE00BDB6Q211 270,90
271,20
272,20
0,11%
0,30
21:48:13
Wynn Resorts Ltd. US9831341071 73,51
70,87
71,12
-3,59%
-2,64
21:48:14
Xcel Energy Inc. US98389B1008 64,00
63,00
63,50
-1,56%
-1,00
21:48:08
Xylem Inc. US98419M1009 93,91
93,90
93,65
-0,01%
-0,01
14:46:14
YUM! Brands Inc. US9884981013 120,70
117,10
120,30
-2,98%
-3,60
16:12:48
Zebra Technologies Corp. US9892071054 297,00
301,00
302,00
1,35%
4,00
21:46:19
Zimmer Biomet US98956P1021 81,90
83,34
83,48
1,76%
1,44
21:48:13
Zoetis Inc (A) US98978V1035 62,84
63,00
63,00
0,25%
0,16
20:19:35

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