S&P 500

7 339,47
-73,37
-0,99 %
<
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)

7 339,47
Punkte
Kurszeit
17:25:49
 Vortag*
+/-
-73,37
 %
-0,99 %

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 121,40
122,70
121,35
1,07%
1,30
14:33:38
A.O. Smith Corp. US8318652091 49,58
49,01
49,20
-1,15%
-0,57
17:25:28
Abbott Laboratories US0028241000 69,90
71,00
71,64
1,57%
1,10
15:07:28
AbbVie Inc US00287Y1091 172,10
173,15
179,25
0,61%
1,05
11:22:24
Accenture plc IE00B4BNMY34 146,55
147,25
147,65
0,48%
0,70
14:13:13
Adobe Inc. US00724F1012 209,10
207,40
207,75
-0,81%
-1,70
16:20:56
Advance Auto Parts Inc. US00751Y1064 47,91
45,18
43,65
-5,70%
-2,73
09:22:07
AES Corp. US00130H1059 12,12
12,23
12,25
0,91%
0,11
17:26:10
Aflac Inc US0010551028 97,72
98,58
98,76
0,88%
0,86
17:26:06
Agilent Technologies Inc. US00846U1016 94,42
95,78
96,20
1,44%
1,36
17:26:10
Air Products and Chemicals Inc. US0091581068 259,10
257,40
257,90
-0,66%
-1,70
16:37:08
Airbnb US0090661010 117,46
116,26
116,46
-1,02%
-1,20
17:26:07
Akamai Inc. US00971T1016 129,68
125,26
125,92
-3,41%
-4,42
17:26:07
Alaska Air Group Inc. US0116591092 33,00
32,25
32,37
-2,27%
-0,75
17:26:08
Albemarle Corp. US0126531013 180,80
172,40
172,15
-4,65%
-8,40
17:19:39
Alexandria Real Estate Equities Inc. US0152711091 39,14
39,21
39,42
0,18%
0,07
17:26:01
Align Technology Inc. US0162551016 139,60
139,80
140,75
0,14%
0,20
17:25:21
Allegion PLC IE00BFRT3W74 113,00
110,60
111,90
-2,12%
-2,40
17:26:08
Alliant Energy Corp. US0188021085 61,08
61,44
61,66
0,59%
0,36
17:25:56
Allstate Corp. US0200021014 181,10
181,15
184,65
0,03%
0,05
11:55:43
Alphabet A (ex Google) US02079K3059 330,10
329,75
330,05
-0,11%
-0,35
17:24:23
Alphabet C (ex Google) US02079K1079 329,45
327,55
328,10
-0,58%
-1,90
17:01:26
Altria Inc. US02209S1033 58,58
58,92
59,74
0,58%
0,34
14:35:53
Amazon US0231351067 228,25
225,25
225,30
-1,31%
-3,00
17:23:02
AMD (Advanced Micro Devices) Inc. US0079031078 389,50
373,15
372,65
-4,20%
-16,35
17:25:48
Ameren Corp. US0236081024 93,08
93,10
93,50
0,02%
0,02
17:26:07
American Electric Power Co. Inc. US0255371017 110,60
111,88
112,32
1,16%
1,28
17:26:11
American Express Co. US0258161092 265,80
266,00
267,20
0,08%
0,20
16:01:06
American International Group (AIG) Inc. US0268747849 64,44
64,48
64,68
0,06%
0,04
17:25:59
American Tower Corp. US03027X1000 150,00
150,05
151,80
0,03%
0,05
09:18:12
American Water Works Co Inc US0304201033 105,80
108,90
109,10
2,93%
3,10
17:26:10
Ameriprise Financial Inc US03076C1062 392,50
394,30
396,70
0,46%
1,80
17:25:52
Ametek Inc. US0311001004 197,80
195,50
196,55
-1,16%
-2,30
17:26:07
Amgen Inc. US0311621009 282,40
284,75
287,70
0,83%
2,35
16:41:15
Amphenol Corp. US0320951017 104,92
108,48
106,58
3,39%
3,56
16:35:03
Analog Devices Inc. US0326541051 355,65
347,65
348,15
-2,25%
-8,00
17:26:10
Aon PLC Registered Shs IE00BLP1HW54 264,20
268,70
269,90
1,70%
4,50
17:26:00
APA Corporation Registered Shs US03743Q1085 31,08
31,43
31,52
1,11%
0,35
17:26:01
Apple Inc. US0378331005 248,50
250,70
251,00
0,89%
2,20
17:20:57
Applied Materials Inc. US0382221051 379,55
358,50
356,85
-5,55%
-21,05
17:02:53
AppLovin Corp US03831W1080 402,10
417,05
416,25
3,72%
14,95
17:08:29
Archer Daniels Midland Co. (ADM) US0394831020 67,96
68,32
68,26
0,53%
0,36
16:47:52
Arista Networks Inc Registered Shs US0404132054 115,54
118,42
118,56
2,49%
2,88
17:19:16
Arthur J. Gallagher & Co. US3635761097 168,35
171,80
172,95
2,05%
3,45
17:26:05
Assurant IncShs US04621X1081 207,00
207,00
208,00
0,00%
0,00
17:24:47
AT&T Inc. (AT & T Inc.) US00206R1023 21,00
21,44
21,62
2,07%
0,44
15:33:58
Atmos Energy Corp. US0495601058 154,20
154,05
156,25
-0,10%
-0,15
12:01:09
Autodesk Inc. US0527691069 199,24
203,80
203,50
2,29%
4,56
13:00:08
Automatic Data Processing Inc. US0530151036 180,54
182,58
183,42
1,13%
2,04
17:12:49
AutoZone Inc. US0533321024 2 906,00
2 890,00
2 894,00
-0,55%
-16,00
17:25:11
AvalonBay Communities Inc. US0534841012 158,15
158,70
159,10
0,35%
0,55
17:25:35
Avery Dennison Corp. US0536111091 137,20
137,05
137,90
-0,11%
-0,15
17:25:44
Baker Hughes Inc. US05722G1004 54,75
54,31
54,42
-0,80%
-0,44
17:26:07
Ball Corp. US0584981064 48,80
49,17
49,32
0,76%
0,37
17:26:06
Bank of America Corp. US0605051046 43,07
43,11
42,83
0,09%
0,04
11:50:46
Bank of New York Mellon US0640581007 109,00
112,00
113,00
2,75%
3,00
17:24:55
Bath & Body Works US0708301041 16,04
15,87
15,94
-1,06%
-0,17
17:26:04
Baxter International Inc. US0718131099 14,83
15,06
15,09
1,52%
0,23
08:17:50
Becton, Dickinson & Co. (BD) US0758871091 123,50
122,40
124,80
-0,89%
-1,10
11:28:55
Berkshire Hathaway Inc. B US0846707026 406,35
412,50
413,95
1,51%
6,15
17:01:53
Best Buy Co. Inc. US0865161014 48,87
49,14
48,99
0,55%
0,27
07:30:49
Biogen Inc US09062X1037 167,84
170,42
171,12
1,54%
2,58
17:26:06
Bio-Techne Corp US09073M1045 40,12
40,76
41,37
1,60%
0,64
17:26:09
BlackRock Inc Registered Shs US09290D1019 917,80
918,80
920,60
0,11%
1,00
17:25:47
Blackstone US09260D1072 105,30
103,90
103,55
-1,33%
-1,40
14:59:02
Block (ex Square) US8522341036 61,50
61,25
61,35
-0,41%
-0,25
16:05:28
Boeing Co. US0970231058 204,10
198,30
197,54
-2,84%
-5,80
16:49:38
Booking Holdings US09857L1089 134,20
136,70
137,25
1,86%
2,50
17:01:52
Boston Properties Inc. US1011211018 50,18
50,12
50,26
-0,12%
-0,06
17:25:43
Boston Scientific Corp. US1011371077 45,22
45,94
46,25
1,59%
0,72
15:09:25
Bristol-Myers Squibb Co. US1101221083 47,21
48,41
48,49
2,55%
1,21
17:26:06
Broadcom US11135F1012 363,40
352,65
352,50
-2,96%
-10,75
17:26:05
Broadridge Financial Solutions IncShs US11133T1034 126,50
127,10
128,50
0,47%
0,60
17:25:24
Brown-Forman Corp. (B) US1156372096 22,72
22,83
22,42
0,48%
0,11
09:15:27
C.H. Robinson Worldwide Inc. US12541W2098 143,95
139,65
140,15
-2,99%
-4,30
17:25:56
Cadence Design Systems Inc. US1273871087 307,00
308,00
304,15
0,33%
1,00
09:59:15
Campbell Soup Co. US1344291091 17,80
17,53
17,45
-1,52%
-0,27
10:37:32
Capital One Financial Corp. US14040H1059 157,20
155,70
156,35
-0,95%
-1,50
17:26:07
Cardinal Health Inc. US14149Y1082 156,25
156,30
156,80
0,03%
0,05
17:26:08
CarMax Inc. US1431301027 33,07
31,42
31,69
-4,99%
-1,65
17:26:08
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 56,72
55,48
55,62
-2,19%
-1,24
16:03:26
Carvana Co Registered Shs -A- US1468691027 65,82
63,49
63,51
-3,54%
-2,33
16:02:58
Casey's General Stores Inc US1475281036 744,20
750,00
750,20
0,78%
5,80
17:10:49
Caterpillar Inc. US1491231015 787,60
767,80
764,80
-2,51%
-19,80
17:06:39
CBOE Holdings Inc US12503M1080 292,80
300,20
301,00
2,53%
7,40
17:12:08
CBRE Group Inc. (A) US12504L1098 123,90
121,70
122,15
-1,78%
-2,20
17:26:00
CDW Corp (New) US12514G1085 87,08
86,64
85,32
-0,51%
-0,44
15:50:18
Cencora US03073E1055 221,70
222,40
224,10
0,32%
0,70
17:08:18
Centene Corp. US15135B1017 47,34
48,16
48,32
1,73%
0,82
17:26:08
CenterPoint Energy Inc. US15189T1079 35,72
35,83
36,12
0,31%
0,11
17:26:03
CF Industries Holdings Inc US1252691001 104,70
105,90
106,15
1,15%
1,20
17:25:54
Charles River Laboratories International Inc. US1598641074 142,85
142,40
143,45
-0,32%
-0,45
17:26:06
Charles Schwab US8085131055 74,30
75,90
76,10
2,15%
1,60
17:26:06
Charter Inc (A) (Charter Communications) US16119P1084 125,96
126,62
126,02
0,52%
0,66
16:09:31
Chevron Corp. US1667641005 156,90
158,76
158,94
1,19%
1,86
17:00:54
Chipotle Mexican Grill Inc. US1696561059 27,10
27,25
27,85
0,55%
0,15
14:19:28
Chubb Ltd CH0044328745 270,30
274,10
275,10
1,41%
3,80
17:26:00
Church & Dwight Co. Inc. US1713401024 77,00
76,60
78,66
-0,52%
-0,40
11:08:28
Cincinnati Financial Corp. US1720621010 138,50
139,45
140,40
0,69%
0,95
17:26:01
Cintas Corp. US1729081059 138,98
140,98
142,76
1,44%
2,00
14:19:18
Cisco Inc. US17275R1023 83,19
83,79
83,82
0,72%
0,60
17:25:08
Citigroup Inc. US1729674242 106,50
105,86
105,96
-0,60%
-0,64
17:26:04
Citizens Financial Group Inc US1746101054 52,66
52,16
52,28
-0,95%
-0,50
17:26:05
Clorox US1890541097 75,38
75,94
77,06
0,74%
0,56
12:50:52
CME Group Inc (A) US12572Q1058 239,05
243,45
243,95
1,84%
4,40
17:25:59
CMS Energy Corp. US1258961002 61,86
62,40
62,56
0,87%
0,54
17:26:09
Coca-Cola Co. US1912161007 66,37
67,73
67,90
2,05%
1,36
17:15:46
Cognizant Corp. US1924461023 41,64
41,41
41,51
-0,54%
-0,23
17:26:10
Coherent Corp. US19247G1076 324,50
321,10
308,80
-1,05%
-3,40
15:53:55
Coinbase US19260Q1076 182,64
177,06
174,82
-3,06%
-5,58
17:00:34
Colgate-Palmolive Co. US1941621039 72,90
74,94
75,04
2,80%
2,04
17:21:13
Comcast Corp. (Class A) US20030N1019 21,20
21,22
21,35
0,07%
0,02
16:51:17
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 728,00
1 692,00
1 668,00
-2,08%
-36,00
16:07:47
ConAgra Foods Inc. US2058871029 11,72
11,98
12,02
2,18%
0,26
14:11:00
ConocoPhillips US20825C1045 97,38
99,17
98,99
1,84%
1,79
15:39:32
Consolidated Edison Inc. US2091151041 90,76
91,48
91,82
0,79%
0,72
17:26:09
Constellation Brands Inc (A) US21036P1084 121,00
121,50
122,00
0,41%
0,50
17:25:29
Copart Inc. US2172041061 28,35
28,23
28,60
-0,42%
-0,12
08:59:20
Corning Inc. US2193501051 175,86
163,74
164,04
-6,89%
-12,12
17:25:56
Corteva Inc Registered Shs When Issued US22052L1044 69,38
71,06
69,86
2,42%
1,68
09:57:40
CoStar Group Inc. US22160N1090 27,86
28,02
28,14
0,57%
0,16
17:26:11
Costco Wholesale Corp. US22160K1051 845,40
864,60
874,20
2,27%
19,20
16:15:47
Coterra Energy US1270971039 27,84
27,84
0,00
0,00%
0,00
08:23:14
CRH plc IE0001827041 95,34
96,04
94,46
0,73%
0,70
15:49:04
Crown Castle Corp US22822V1017 77,00
77,50
77,50
0,65%
0,50
09:19:40
CSX Corp. US1264081035 37,94
37,77
37,84
-0,45%
-0,17
17:26:06
Cummins Inc. US2310211063 594,80
590,00
588,20
-0,81%
-4,80
17:14:48
CVS Health Corp US1266501006 77,98
79,70
79,78
2,21%
1,72
17:26:08
D.R. Horton Inc. US23331A1097 123,20
121,40
121,70
-1,46%
-1,80
17:26:08
Danaher Corp. US2358511028 141,45
141,80
143,30
0,25%
0,35
15:36:51
Darden Restaurants Inc. US2371941053 165,85
169,75
170,45
2,35%
3,90
17:25:53
Datadog Inc Registered Shs -A- US23804L1035 171,00
169,60
168,60
-0,82%
-1,40
15:50:02
DaVita Inc Registered Shs US23918K1088 167,80
169,00
169,95
0,72%
1,20
17:25:36
Deckers Outdoor Corp. US2435371073 82,28
80,74
80,96
-1,87%
-1,54
17:26:08
Deere & Co. (John Deere) US2441991054 495,40
495,20
496,00
-0,04%
-0,20
17:26:04
Dell Technologies US24703L2025 210,75
197,20
197,28
-6,43%
-13,55
17:24:25
Delta Air Lines Inc. US2473617023 60,27
60,06
59,83
-0,35%
-0,21
13:00:05
DENTSPLY SIRONA Inc US24906P1093 9,30
9,52
9,56
2,34%
0,22
17:24:55
Devon Energy Corp. US25179M1036 39,71
39,78
39,96
0,18%
0,07
16:33:36
DexCom Inc. US2521311074 50,60
51,40
51,60
1,58%
0,80
17:24:19
Diamondback Energy Inc US25278X1090 165,08
167,82
168,24
1,66%
2,74
17:26:05
Digital Realty Trust Inc. US2538681030 162,85
166,05
166,50
1,97%
3,20
17:26:07
Dollar General Corporation US2566771059 89,90
87,82
88,10
-2,31%
-2,08
17:25:38
Dollar Tree Inc US2567461080 76,17
75,30
75,55
-1,14%
-0,87
17:26:07
Dominion Energy Inc. US25746U1097 52,92
53,34
53,42
0,79%
0,42
16:54:26
Domino's Pizza Inc. US25754A2015 271,00
267,00
269,00
-1,48%
-4,00
14:27:30
DoorDash US25809K1051 135,36
134,54
135,38
-0,61%
-0,82
17:26:09
Dover Corp. US2600031080 186,40
183,15
183,90
-1,74%
-3,25
17:26:08
Dow Inc US2605571031 32,18
33,20
33,26
3,17%
1,02
17:25:51
DTE Energy Co. US2333311072 120,85
121,20
121,65
0,29%
0,35
17:26:02
Duke Energy Corp US26441C2044 106,20
107,00
107,20
0,75%
0,80
17:25:58
DuPont de Nemours US26614N1028 43,04
41,93
42,05
-2,58%
-1,11
17:26:06
DXC Technology US23355L1061 7,52
7,81
7,85
3,93%
0,30
17:25:41
Eastman Chemical Company US2774321002 63,26
62,30
62,54
-1,52%
-0,96
17:25:39
Eaton Corporation Public Limited Company IE00B8KQN827 344,00
354,40
339,00
3,02%
10,40
11:22:34
eBay Inc. US2786421030 90,33
91,49
92,14
1,28%
1,16
13:23:35
EchoStar Corp (A) US2787681061 110,74
109,04
105,26
-1,54%
-1,70
09:31:21
Ecolab Inc. US2788651006 213,40
213,60
213,40
0,09%
0,20
10:30:43
Edison International US2810201077 59,76
60,50
60,88
1,24%
0,74
10:21:07
Edwards Lifesciences Corp. US28176E1082 66,54
65,98
67,84
-0,84%
-0,56
11:37:52
Electronic Arts Inc. US2855121099 170,00
171,00
171,50
0,59%
1,00
17:25:35
Elevance Health Inc Registered Shs US0367521038 323,80
323,80
327,50
0,00%
0,00
15:36:13
Eli Lilly US5324571083 820,90
844,90
849,40
2,92%
24,00
17:09:06
EMCOR Group Inc. US29084Q1004 792,20
771,40
776,80
-2,63%
-20,80
17:26:09
Emerson Electric Co. US2910111044 119,95
114,85
115,15
-4,25%
-5,10
17:25:56
Entergy Corp. US29364G1031 95,58
95,42
96,42
-0,17%
-0,16
17:26:08
EOG Resources Inc. US26875P1012 112,10
113,85
114,35
1,56%
1,75
17:25:54
Equifax Inc. US2944291051 143,10
143,30
143,80
0,14%
0,20
17:25:22
Equinix Inc US29444U7000 921,00
913,80
918,60
-0,78%
-7,20
17:26:08
Equity Residential US29476L1070 56,06
55,74
56,04
-0,57%
-0,32
17:26:00
Erie Indemnity Co. US29530P1021 184,00
186,00
188,00
1,09%
2,00
17:23:59
Essex Property Trust US2971781057 227,80
227,20
228,40
-0,26%
-0,60
17:25:30
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 70,36
70,32
70,80
-0,06%
-0,04
17:01:17
Everest Reinsurance Group Ltd. BMG3223R1088 298,60
298,00
299,60
-0,20%
-0,60
17:25:42
Evergy Inc Registered Shs US30034W1062 71,00
70,50
71,00
-0,70%
-0,50
17:23:27
Eversource Energy US30040W1080 57,00
58,00
58,50
1,75%
1,00
17:25:20
Exelon Corp. US30161N1019 37,24
38,20
38,35
2,59%
0,97
17:26:02
Expand Energy US1651677353 82,40
81,23
81,49
-1,42%
-1,17
17:25:52
Expedia Inc. US30212P3038 187,80
189,60
190,40
0,96%
1,80
17:26:07
Expeditors International of Washington Inc. US3021301094 131,20
130,15
130,85
-0,80%
-1,05
17:26:08
Extra Space Storage Inc. US30225T1025 122,60
122,05
123,20
-0,45%
-0,55
17:26:02
ExxonMobil Corp. (Exxon Mobil) US30231G1022 126,64
128,22
128,58
1,25%
1,58
17:03:27
F5 Networks Inc. US3156161024 304,60
299,70
301,60
-1,61%
-4,90
17:26:06
Fastenal Co. US3119001044 36,62
36,75
36,81
0,34%
0,13
17:26:08
FedEx Corp. US31428X1063 321,20
318,00
318,40
-1,00%
-3,20
17:25:32
Fidelity National Information Services IncShs US31620M1062 36,51
36,16
36,25
-0,96%
-0,35
17:25:54
Fifth Third Bancorp US3167731005 41,31
40,83
40,99
-1,15%
-0,48
17:26:05
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 37,64
37,92
38,31
0,74%
0,28
17:26:10
Fiserv Inc. US3377381088 46,30
46,35
46,45
0,11%
0,05
14:10:11
Ford Motor Co. US3453708600 10,45
10,16
10,18
-2,78%
-0,29
17:25:40
Fortinet Inc US34959E1091 97,33
97,50
97,42
0,17%
0,17
17:14:14
Fortive Corp When Issued US34959J1088 49,82
50,82
50,96
2,01%
1,00
17:26:07
Fortune Brands Home & Security Inc. US34964C1062 32,00
31,40
31,60
-1,88%
-0,60
17:24:39
Fox Corp (ex 21st Century Fox) US35137L1052 57,53
56,27
56,58
-2,19%
-1,26
17:26:07
Fox Corp B US35137L2043 51,50
50,50
51,00
-1,94%
-1,00
17:24:46
Franklin Resources Inc. US3546131018 26,63
26,45
26,53
-0,68%
-0,18
17:26:07
Freeport-McMoRan Inc US35671D8570 54,98
53,79
53,58
-2,16%
-1,19
17:22:16
Gap Inc. US3647601083 18,53
18,20
18,26
-1,75%
-0,33
17:24:57
Garmin Ltd. CH0114405324 205,50
199,40
202,10
-2,97%
-6,10
17:26:06
Gartner Inc. US3666511072 130,55
131,00
131,20
0,34%
0,45
16:40:44
GE Aerospace (ex General Electric) US3696043013 255,55
255,60
251,05
0,02%
0,05
09:44:23
GE HealthCare Technologies US36266G1076 52,30
52,73
52,91
0,82%
0,43
17:26:06
Generac Holdings Inc US3687361044 232,30
222,30
225,10
-4,30%
-10,00
17:25:36
General Dynamics Corp. US3695501086 292,20
291,30
295,20
-0,31%
-0,90
12:49:33
General Mills Inc. US3703341046 28,51
29,13
29,36
2,17%
0,62
16:14:55
General Motors US37045V1008 66,55
63,99
64,69
-3,85%
-2,56
10:46:39
Genuine Parts Co. US3724601055 85,82
86,64
86,46
0,96%
0,82
07:30:31
Gilead Sciences Inc. US3755581036 113,26
114,88
116,14
1,43%
1,62
11:04:18
Global Payments Inc. US37940X1028 58,20
58,20
58,40
0,00%
0,00
10:25:55
Globe Life Inc US37959E1029 130,50
130,00
132,00
-0,38%
-0,50
17:26:00
Goldman Sachs US38141G1040 801,40
800,40
790,60
-0,12%
-1,00
08:14:55
Grainger Inc., W.W. US3848021040 1 041,00
1 051,00
1 053,00
0,96%
10,00
17:26:07
Halliburton Co. US4062161017 34,30
34,63
34,61
0,96%
0,33
16:01:37
Hartford Financial Services Group Inc. US4165151048 111,00
112,95
114,15
1,76%
1,95
17:26:10
Hasbro Inc. US4180561072 80,74
80,50
80,84
-0,30%
-0,24
17:25:56
HCA Holdings Inc. US40412C1018 359,90
366,50
368,30
1,83%
6,60
17:26:09
Healthpeak Properties Inc Registered Shs US42250P1030 16,70
16,53
16,62
-1,02%
-0,17
17:23:48
Henry Schein Inc. US8064071025 58,00
59,50
60,00
2,59%
1,50
17:23:44
Hershey Co US4278661081 159,70
163,30
164,25
2,25%
3,60
16:54:15
Hewlett Packard Enterprise Co. US42824C1099 25,79
25,97
25,31
0,70%
0,18
13:46:17
Hilton Worldwide Holdings Inc US43300A2033 267,30
266,60
268,70
-0,26%
-0,70
11:56:08
Home Depot US4370761029 264,00
264,90
266,15
0,34%
0,90
16:37:28
Honeywell US4385161066 187,02
186,92
185,66
-0,05%
-0,10
15:21:44
Hormel Foods Corp. US4404521001 17,04
17,12
17,23
0,44%
0,08
16:07:36
Host Hotels & Resorts Inc. US44107P1049 18,54
18,39
18,47
-0,80%
-0,15
17:26:06
Howmet Aerospace US4432011082 231,50
231,10
229,90
-0,17%
-0,40
16:06:05
HP Inc (ex Hewlett-Packard) US40434L1052 19,02
17,96
17,82
-5,60%
-1,07
16:22:21
Humana Inc. US4448591028 238,00
238,00
240,00
0,00%
0,00
16:20:45
Huntington Bancshares Inc. US4461501045 13,48
13,33
13,42
-1,11%
-0,15
17:26:07
Huntington Ingalls Industries Inc. US4464131063 269,40
276,20
277,60
2,52%
6,80
17:25:58
IBM Corp. (International Business Machines) US4592001014 189,98
188,02
188,02
-1,03%
-1,96
17:24:22
IDEX Corp. US45167R1041 181,50
179,60
181,30
-1,05%
-1,90
17:26:05
IDEXX Laboratories US45168D1046 473,70
456,40
458,30
-3,65%
-17,30
17:26:04
Illinois Tool Works Inc. US4523081093 216,40
213,20
214,40
-1,48%
-3,20
11:47:32
Illumina Inc. US4523271090 120,44
122,32
123,60
1,56%
1,88
13:58:46
Incyte Corp. US45337C1027 85,00
85,90
86,32
1,06%
0,90
17:26:07
Ingersoll Rand Inc Registered Shs US45687V1061 63,28
62,60
61,84
-1,07%
-0,68
15:30:04
Intel Corp. US4581401001 109,54
99,52
100,04
-9,15%
-10,02
17:26:04
Interactive Brokers Group Inc US45841N1072 72,11
70,48
70,69
-2,26%
-1,63
17:26:07
IntercontinentalExchange Group Inc US45866F1049 133,60
133,25
133,60
-0,26%
-0,35
17:26:01
International Flavors & Fragrances Inc. US4595061015 68,68
66,24
66,50
-3,55%
-2,44
17:25:56
International Paper Co. US4601461035 27,40
27,40
27,60
0,00%
0,00
17:25:26
Intuit Inc. US4612021034 335,35
337,10
335,35
0,52%
1,75
17:19:36
Intuitive Surgical Inc US46120E6023 356,35
364,70
368,15
2,34%
8,35
17:01:30
Invesco Ltd BMG491BT1088 23,69
23,62
23,75
-0,30%
-0,07
17:25:53
Invitation Homes Inc Registered Shs US46187W1071 24,40
24,60
24,80
0,82%
0,20
17:25:22
IPG Photonics CorpShs US44980X1090 89,00
83,98
84,66
-5,64%
-5,02
17:25:54
IQVIA Holdings Inc Registered Shs US46266C1053 147,15
148,20
149,00
0,71%
1,05
17:26:09
Iron Mountain Inc US46284V1017 109,40
107,55
108,00
-1,69%
-1,85
17:25:14
J. M. Smucker Co. US8326964058 83,96
85,46
85,68
1,79%
1,50
17:25:54
J.B. Hunt Transportation Services Inc. US4456581077 204,10
198,20
199,65
-2,89%
-5,90
17:26:04
Jack Henry & Associates Inc. (JHA) US4262811015 121,80
124,50
125,00
2,22%
2,70
17:25:31
Johnson & Johnson US4781601046 187,42
191,58
193,00
2,22%
4,16
17:00:58
Johnson Controls International PLC IE00BY7QL619 118,80
119,65
118,75
0,72%
0,85
07:30:31
JPMorgan Chase & Co. US46625H1005 254,75
254,85
255,75
0,04%
0,10
17:00:16
KeyCorp US4932671088 18,06
17,84
18,02
-1,25%
-0,23
17:26:08
Keysight Technologies Inc US49338L1035 313,05
308,40
304,20
-1,49%
-4,65
16:40:56
Kimberly-Clark Corp. US4943681035 81,81
82,00
82,74
0,23%
0,19
16:40:22
Kimco Realty Corp. US49446R1095 20,00
19,90
20,00
-0,50%
-0,10
17:23:24
Kinder Morgan Inc (P) US49456B1017 27,29
27,59
27,72
1,10%
0,30
16:01:44
KLA-Tencor Corp. US4824801009 1 574,40
1 561,00
1 496,00
-0,85%
-13,40
11:59:59
Kraft Heinz Company US5007541064 19,95
19,90
20,05
-0,26%
-0,05
15:33:51
Kroger US5010441013 54,87
55,13
55,23
0,47%
0,26
17:25:55
L3Harris Technologies US5024311095 258,10
256,90
260,30
-0,46%
-1,20
08:19:22
Lam Research Corp. US5128073062 248,50
240,00
238,85
-3,42%
-8,50
17:14:38
Las Vegas Sands Corp. US5178341070 43,88
44,22
44,45
0,77%
0,34
17:25:59
Leggett & Platt Inc. US5246601075 8,16
8,01
8,06
-1,81%
-0,15
17:24:51
Leidos Holdings Inc US5253271028 107,50
108,05
108,35
0,51%
0,55
17:25:54
Lennar Corp. US5260571048 74,10
73,10
72,86
-1,35%
-1,00
16:19:21
Linde plc IE000S9YS762 427,00
426,40
428,00
-0,14%
-0,60
17:01:30
Live Nation Entertainment IncShs US5380341090 138,20
139,75
140,50
1,12%
1,55
17:25:52
Lockheed Martin Corp. US5398301094 431,70
440,90
441,20
2,13%
9,20
16:55:45
Loews Corp. US5404241086 89,14
88,78
89,18
-0,40%
-0,36
17:26:09
Lowe's Companies Inc. US5486611073 192,00
192,50
192,95
0,26%
0,50
17:26:04
Lumen Technologies Inc Registered Shs US5502411037 7,06
7,22
7,24
2,27%
0,16
17:25:52
Lumentum Holdings Inc US55024U1097 893,80
826,20
828,60
-7,56%
-67,60
17:18:34
Lyondellbasell Industries N.V. NL0009434992 61,56
62,88
63,10
2,14%
1,32
17:26:09
M&T Bank Corp. US55261F1049 176,15
175,20
176,25
-0,54%
-0,95
17:25:14
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 213,70
217,00
217,80
1,54%
3,30
17:26:10
Marriott Inc. US5719032022 299,60
298,85
299,75
-0,25%
-0,75
17:26:07
Marsh & McLennan Cos. Inc. US5717481023 136,85
139,75
140,30
2,12%
2,90
17:26:06
Martin Marietta Materials Inc. US5732841060 496,20
493,20
494,20
-0,60%
-3,00
17:24:33
Masco Corp. US5745991068 59,50
59,00
59,50
-0,84%
-0,50
17:23:14
MasterCard Inc. US57636Q1040 423,90
428,10
431,20
0,99%
4,20
16:16:55
McCormick & Co. Inc. US5797802064 40,00
40,37
40,48
0,93%
0,37
17:26:01
McDonald's Corp. US5801351017 233,20
236,90
237,00
1,59%
3,70
16:10:38
McKesson Corp. US58155Q1031 615,20
624,20
626,00
1,46%
9,00
17:26:08
Medtronic PLC IE00BTN1Y115 63,38
64,38
65,00
1,58%
1,00
16:29:06
Merck Co. US58933Y1055 94,24
95,97
96,77
1,84%
1,73
17:01:18
Meta Platforms (ex Facebook) US30303M1027 508,70
511,70
512,80
0,59%
3,00
17:11:46
MetLife Inc. US59156R1086 67,14
66,16
66,46
-1,46%
-0,98
17:26:01
Mettler-Toledo International Inc. US5926881054 938,50
915,00
919,50
-2,50%
-23,50
17:26:10
MGM Resorts International US5529531015 31,60
32,20
32,29
1,90%
0,60
17:26:08
Microchip Technology Inc. US5950171042 83,87
82,37
80,89
-1,79%
-1,50
16:26:16
Micron Technology Inc. US5951121038 674,20
626,70
625,70
-7,05%
-47,50
17:25:48
Microsoft Corp. US5949181045 349,50
348,40
348,30
-0,31%
-1,10
17:19:26
Mid-America Apartment Communities IncShs US59522J1034 110,25
110,35
110,95
0,09%
0,10
17:25:18
Moderna Inc US60770K1079 45,25
45,84
45,99
1,32%
0,60
16:44:37
Molson Coors Brewing Company (MCBC) US60871R2094 35,36
35,18
35,31
-0,51%
-0,18
17:26:09
Mondelez US6092071058 51,92
52,81
52,87
1,71%
0,89
17:26:02
Monolithic Power Systems Inc. US6098391054 1 402,00
1 333,50
1 327,50
-4,89%
-68,50
17:15:31
Monster Beverage Corp US61174X1090 72,75
72,66
73,21
-0,12%
-0,09
15:39:50
Moody's Corp. US6153691059 381,00
388,00
389,00
1,84%
7,00
16:56:53
Morgan Stanley US6174464486 162,65
160,35
160,60
-1,41%
-2,30
17:26:05
Motorola Solutions Inc. US6200763075 333,10
340,10
341,00
2,10%
7,00
17:26:07
MSCI US55354G1004 494,80
494,60
499,20
-0,04%
-0,20
11:57:11
Nasdaq Inc US6311031081 74,50
75,80
76,20
1,74%
1,30
16:37:36
NetApp Inc. US64110D1046 99,34
97,17
97,53
-2,18%
-2,17
17:26:06
Netflix Inc. US64110L1061 72,36
75,70
75,64
4,62%
3,34
17:23:42
Newmont Corporation US6516391066 102,46
100,64
98,89
-1,78%
-1,82
17:01:03
News Corp (B) US65249B2088 26,40
25,80
26,00
-2,27%
-0,60
17:24:17
News Corp LLC US65249B1098 22,80
22,40
22,60
-1,75%
-0,40
17:25:27
NextEra Energy Inc US65339F1012 81,29
80,49
80,45
-0,98%
-0,80
17:01:21
Nike Inc. US6541061031 36,02
35,93
35,98
-0,26%
-0,10
17:20:30
Nisource Inc. US65473P1057 40,06
39,59
40,44
-1,17%
-0,47
07:30:31
Norfolk Southern Corp. US6558441084 263,50
264,80
265,70
0,49%
1,30
17:26:10
Northern Trust Corp. US6658591044 136,50
136,50
137,20
0,00%
0,00
17:26:10
Northrop Grumman Corp. US6668071029 464,90
471,00
471,80
1,31%
6,10
16:38:37
NortonLifeLock US6687711084 18,93
18,24
18,93
-3,64%
-0,69
10:19:23
Norwegian Cruise Line Ltd BMG667211046 14,03
14,08
13,73
0,33%
0,05
10:36:46
NOV Inc Registered Shs US62955J1034 16,70
16,80
16,90
0,60%
0,10
17:24:02
NRG Energy Inc. US6293775085 118,00
114,30
114,75
-3,14%
-3,70
17:25:50
Nucor Corp. US6703461052 197,80
195,05
196,10
-1,39%
-2,75
17:25:53
NVIDIA Corp. US67066G1040 185,98
184,06
183,60
-1,03%
-1,92
17:25:33
NVR Inc. US62944T1051 5 020,00
4 874,00
5 100,00
-2,91%
-146,00
17:25:58
NXP Semiconductors N.V. NL0009538784 250,95
259,25
249,50
3,31%
8,30
09:43:12
O Reilly Automotive Inc US67103H1077 77,37
77,63
78,34
0,34%
0,26
14:29:22
Occidental Petroleum Corp. US6745991058 46,93
47,69
47,75
1,63%
0,77
14:28:08
Old Dominion Freight Line Inc. US6795801009 164,56
160,08
160,52
-2,72%
-4,48
17:26:04
Omnicom Group Inc. US6819191064 63,58
63,46
63,70
-0,19%
-0,12
17:26:07
ONEOK Inc (New) US6826801036 74,28
75,46
75,46
1,59%
1,18
10:33:05
Oracle Corp. US68389X1054 164,72
157,14
156,22
-4,60%
-7,58
17:21:22
Organon & Company US68622V1061 11,30
11,20
11,35
-0,88%
-0,10
08:27:53
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,10
62,44
62,68
-1,05%
-0,66
17:26:06
Paccar Inc. US6937181088 95,59
94,92
95,07
-0,70%
-0,67
17:26:10
Packaging Corp. of America US6951561090 187,85
183,90
185,35
-2,10%
-3,95
17:26:06
Palantir US69608A1088 115,86
114,42
114,26
-1,24%
-1,44
17:25:04
Palo Alto Networks Inc US6974351057 180,30
183,36
182,42
1,70%
3,06
17:11:28
Parker Hannifin Corp. US7010941042 743,00
746,20
741,40
0,43%
3,20
12:55:35
Paychex Inc. US7043261079 79,54
80,83
80,32
1,62%
1,29
13:13:26
PayPal Inc US70450Y1038 38,37
38,30
38,56
-0,17%
-0,07
16:33:00
Pentair PLC IE00BLS09M33 64,16
63,60
63,80
-0,87%
-0,56
17:26:08
PepsiCo Inc. US7134481081 126,62
128,64
129,50
1,60%
2,02
16:46:04
PerkinElmer Inc. US7140461093 83,82
83,90
84,38
0,10%
0,08
17:26:10
Perrigo Company PLC IE00BGH1M568 9,73
9,55
9,53
-1,87%
-0,18
16:13:51
Pfizer Inc. US7170811035 21,86
22,03
22,14
0,78%
0,17
15:24:54
Philip Morris Inc. US7181721090 153,76
155,02
159,84
0,82%
1,26
10:12:14
Phillips 66 US7185461040 149,45
149,70
150,25
0,17%
0,25
17:25:49
Pinnacle West Capital Corp. US7234841010 83,94
84,46
85,44
0,62%
0,52
17:26:07
PNC Financial Services Group Inc. US6934751057 181,00
181,00
182,00
0,00%
0,00
17:24:49
Pool Corp. US73278L1052 157,50
156,40
157,20
-0,70%
-1,10
17:26:09
PPG Industries Inc. US6935061076 91,24
89,82
90,86
-1,56%
-1,42
17:25:47
PPL Corp. US69351T1060 29,99
31,00
31,11
3,37%
1,01
17:26:05
Principal Financial Group Inc. US74251V1026 84,50
85,00
85,50
0,59%
0,50
17:25:46
Procter & Gamble Co. US7427181091 121,52
122,20
123,88
0,56%
0,68
16:40:16
Progressive Corp. US7433151039 165,15
169,65
170,25
2,72%
4,50
17:26:03
Prologis Inc. US74340W1036 122,15
122,10
122,85
-0,04%
-0,05
10:30:49
Prudential Financial Inc. US7443201022 85,40
86,00
86,36
0,70%
0,60
17:26:09
PTC Inc US69370C1009 123,00
123,00
124,00
0,00%
0,00
17:23:28
Public Service Enterprise Group Inc. US7445731067 65,82
65,68
67,00
-0,21%
-0,14
17:26:09
Public Storage US74460D1090 264,20
262,80
263,90
-0,53%
-1,40
17:26:07
PulteGroup Inc US7458671010 97,80
96,94
96,90
-0,88%
-0,86
11:33:34
Qorvo Inc US74736K1016 77,96
75,47
75,90
-3,19%
-2,49
17:26:07
QUALCOMM Inc. US7475251036 201,45
179,30
179,12
-11,00%
-22,15
17:21:33
Quanta Services Inc. US74762E1029 661,40
652,20
641,00
-1,39%
-9,20
15:39:18
Quest Diagnostics Inc. US74834L1008 160,70
163,00
164,05
1,43%
2,30
17:26:08
Ralph Lauren Corp (A) US7512121010 292,10
281,70
283,40
-3,56%
-10,40
17:25:24
Raymond James Financial Inc. US7547301090 128,05
129,20
129,90
0,90%
1,15
17:25:16
Raytheon Technologies Corp US75513E1010 152,00
151,50
151,55
-0,33%
-0,50
08:28:58
Realty Income Corp. US7561091049 53,00
53,45
53,35
0,85%
0,45
16:03:05
Regency Centers Corp. US7588491032 65,50
66,00
66,50
0,76%
0,50
17:24:35
Regeneron Pharmaceuticals Inc. US75886F1075 599,20
614,90
616,50
2,62%
15,70
17:26:08
Regions Financial Corp. US7591EP1005 22,78
22,75
22,81
-0,13%
-0,03
17:25:55
Republic Services Inc. US7607591002 167,85
173,70
173,95
3,49%
5,85
17:26:06
ResMed Inc. US7611521078 168,55
171,95
172,60
2,02%
3,40
17:26:10
Robert Half US7703231032 23,27
21,62
21,77
-7,09%
-1,65
17:26:06
Robinhood US7707001027 68,07
65,93
65,42
-3,14%
-2,14
17:06:03
Rockwell Automation Inc. US7739031091 391,90
381,30
382,40
-2,70%
-10,60
17:26:07
Rollins IncShs US7757111049 44,98
44,92
45,09
-0,13%
-0,06
17:26:07
Roper Technolgies Inc. US7766961061 292,50
280,20
280,90
-4,21%
-12,30
17:26:04
Ross Stores Inc. US7782961038 181,36
183,66
183,46
1,27%
2,30
10:56:34
Royal Caribbean Cruises Ltd. LR0008862868 232,30
221,10
221,40
-4,82%
-11,20
17:25:23
S&P Global Inc US78409V1044 356,00
358,00
364,90
0,56%
2,00
09:55:06
Salesforce US79466L3024 150,76
149,24
148,66
-1,01%
-1,52
15:40:35
SBA Communications REIT (A) US78410G1040 184,00
184,00
185,00
0,00%
0,00
17:26:04
Schlumberger N.V. (Ltd.) AN8068571086 46,53
46,78
46,76
0,54%
0,25
17:01:01
Seagate Technology IE00BKVD2N49 710,00
664,00
666,00
-6,48%
-46,00
17:25:16
Sempra Energy US8168511090 78,56
79,36
79,76
1,02%
0,80
17:26:08
ServiceNow Inc US81762P1021 77,96
76,86
76,84
-1,41%
-1,10
17:06:08
Sherwin-Williams Co. US8243481061 265,80
264,60
266,00
-0,45%
-1,20
12:52:55
Simon Property Group Inc. US8288061091 168,00
174,75
175,55
4,02%
6,75
17:25:23
Skyworks Solutions Inc. US83088M1027 58,21
55,39
55,66
-4,84%
-2,82
17:26:09
Snap-On Inc. US8330341012 314,40
312,00
313,60
-0,76%
-2,40
17:25:12
Southern Co. US8425871071 77,38
79,62
79,62
2,89%
2,24
10:14:46
Southwest Airlines Co. US8447411088 34,07
33,11
33,20
-2,82%
-0,96
17:25:30
Stanley Black & Decker Inc US8545021011 68,06
65,36
65,48
-3,97%
-2,70
17:26:08
Starbucks Corp. US8552441094 89,38
90,71
90,81
1,49%
1,33
17:26:08
State Street Corp. US8574771031 127,20
126,85
127,25
-0,28%
-0,35
17:26:01
STERIS PLC Registered Shs IE00BFY8C754 172,50
175,30
179,10
1,62%
2,80
17:26:08
Stryker Corp. US8636671013 239,80
245,70
248,40
2,46%
5,90
16:57:00
Super Micro Computer Inc US86800U3023 28,48
27,22
27,00
-4,42%
-1,26
17:21:18
Synchrony Financial US87165B1035 59,54
59,26
59,46
-0,47%
-0,28
17:26:08
Synopsys Inc. US8716071076 438,50
439,00
434,00
0,11%
0,50
16:28:35
Sysco Corp. US8718291078 61,54
61,60
62,14
0,10%
0,06
16:58:51
T. Rowe Price Group Inc. US74144T1088 88,71
86,19
86,38
-2,84%
-2,52
17:25:58
Take Two US8740541094 187,30
192,30
194,40
2,67%
5,00
16:20:03
Tapestry US8760301072 114,20
110,15
111,00
-3,55%
-4,05
17:25:32
Target Corp. US87612E1064 100,20
103,20
103,40
2,99%
3,00
16:36:17
TE Connectivity Ltd. IE000IVNQZ81 174,00
175,00
176,00
0,57%
1,00
17:23:38
Teledyne Technologies Inc. US8793601050 536,00
528,00
531,50
-1,49%
-8,00
17:25:24
Teradyne Inc. US8807701029 311,25
292,25
291,80
-6,10%
-19,00
17:18:46
Tesla US88160R1014 377,20
364,20
363,95
-3,45%
-13,00
17:25:42
Texas Instruments Inc. (TI) US8825081040 248,15
248,00
246,20
-0,06%
-0,15
16:50:43
Texas Pacific Land Corp Registered Shs US88262P1021 336,20
333,00
335,80
-0,95%
-3,20
17:24:38
Textron Inc. US8832031012 77,72
76,28
76,60
-1,85%
-1,44
17:26:09
The Cigna Group Registered Shs US1255231003 243,60
248,00
248,70
1,81%
4,40
17:25:54
The Mosaic Co US61945C1036 18,52
18,71
18,29
1,00%
0,19
12:35:12
The Trade Desk Inc (A) US88339J1051 18,17
18,42
18,37
1,38%
0,25
15:56:09
Thermo Fisher Scientific Inc US8835561023 381,70
389,30
393,10
1,99%
7,60
16:02:14
TJX Cos. Inc. US8725401090 126,00
127,50
128,00
1,19%
1,50
17:00:47
T-Mobile US US8725901040 162,84
164,02
165,56
0,72%
1,18
12:16:08
Tractor Supply Co. US8923561067 25,64
26,03
26,12
1,54%
0,40
17:26:04
Trane Technologies PLC IE00BK9ZQ967 404,10
396,00
397,30
-2,00%
-8,10
17:26:05
TransDigm Group IncShs US8936411003 1 016,00
1 009,00
1 013,00
-0,69%
-7,00
17:26:07
Travelers Inc (Travelers Companies) US89417E1091 251,90
254,80
255,50
1,15%
2,90
17:25:59
Trimble Navigation US8962391004 49,16
48,66
48,91
-1,02%
-0,50
17:26:01
Truist Financial Corporation US89832Q1094 40,55
40,35
40,43
-0,49%
-0,20
17:26:04
Tyler Technologies Inc. US9022521051 264,80
267,40
268,60
0,98%
2,60
17:25:25
Tyson Foods Inc. US9024941034 56,56
57,66
57,72
1,94%
1,10
17:25:52
U.S. Bancorp US9029733048 47,09
46,04
46,10
-2,23%
-1,05
17:25:56
Uber US90353T1007 64,73
64,69
65,23
-0,06%
-0,04
16:26:18
UDR Inc US9026531049 31,44
31,61
31,67
0,54%
0,17
17:26:06
Ulta Beauty Inc Registered Shs US90384S3031 437,10
422,50
426,40
-3,34%
-14,60
16:04:50
Under Armour Inc When Issued US9043112062 5,16
4,08
4,09
-20,97%
-1,08
16:42:14
Under Armour Inc. US9043111072 5,11
4,23
4,22
-17,22%
-0,88
16:54:13
Union Pacific Corp. US9078181081 223,60
224,30
225,20
0,31%
0,70
17:25:20
United Airlines Holdings Inc Registered Shs US9100471096 81,60
80,40
80,60
-1,47%
-1,20
17:23:20
United Parcel Service Inc. (UPS) US9113121068 85,10
83,44
83,38
-1,95%
-1,66
16:11:53
United Rentals Inc. US9113631090 795,40
798,40
801,40
0,38%
3,00
17:26:08
UnitedHealth Inc. US91324P1021 326,20
329,20
329,60
0,92%
3,00
17:16:12
Universal Health Services Inc. US9139031002 145,00
145,00
146,00
0,00%
0,00
17:24:54
Unum Group US91529Y1064 68,78
68,44
68,80
-0,49%
-0,34
17:25:54
V.F. Corp. US9182041080 15,31
14,74
14,86
-3,76%
-0,58
17:25:52
Valero Energy Corp. US91913Y1001 210,10
210,70
211,10
0,29%
0,60
17:25:41
Ventas Inc. US92276F1003 74,28
75,20
75,36
1,24%
0,92
09:51:39
VeriSign Inc. US92343E1029 244,70
240,70
243,50
-1,63%
-4,00
14:28:04
Verisk Analytics Inc (A) US92345Y1064 142,00
144,00
145,00
1,41%
2,00
17:19:37
Verizon Inc. US92343V1044 40,20
40,45
40,90
0,61%
0,25
11:50:18
Vertex Pharmaceuticals Inc. US92532F1003 368,65
381,60
385,90
3,51%
12,95
16:28:21
Vertiv Holdings US92537N1081 310,40
299,45
299,40
-3,53%
-10,95
17:16:59
Viatris Inc Registered Shs US92556V1061 14,31
14,27
14,40
-0,28%
-0,04
13:07:08
Visa Inc. US92826C8394 275,55
277,00
279,00
0,53%
1,45
16:00:27
Vulcan Materials Co. US9291601097 239,70
237,20
238,30
-1,04%
-2,50
17:25:24
W. R. Berkley Corp. US0844231029 56,16
56,76
57,00
1,07%
0,60
17:26:03
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 227,40
223,90
224,80
-1,54%
-3,50
17:26:07
Walmart US9311421039 107,46
111,34
111,34
3,61%
3,88
17:25:53
Walt Disney US2546871060 89,07
89,30
89,67
0,26%
0,23
16:28:28
Waste Management Inc. US94106L1098 181,95
186,20
187,35
2,34%
4,25
16:41:21
Waters Corp. US9418481035 295,20
296,00
297,80
0,27%
0,80
17:26:07
WEC Energy Group Inc US92939U1060 95,50
95,50
96,00
0,00%
0,00
17:23:20
Wells Fargo & Co. US9497461015 61,86
62,84
62,95
1,58%
0,98
17:26:07
Welltower Inc US95040Q1040 182,50
184,65
185,20
1,18%
2,15
17:26:00
West Pharmaceutical Services Inc. US9553061055 273,30
272,10
266,60
-0,44%
-1,20
14:11:02
Western Digital Corp. US9581021055 435,10
411,85
411,90
-5,34%
-23,25
17:24:14
Western Union Company US9598021098 7,59
7,54
7,58
-0,61%
-0,05
17:26:08
Weyerhaeuser Co. US9621661043 20,24
20,03
20,07
-1,04%
-0,21
17:26:07
Williams Companies Inc. US9694571004 62,84
62,80
63,60
-0,06%
-0,04
07:32:01
Williams-Sonoma Inc. US9699041011 149,25
148,70
149,70
-0,37%
-0,55
17:25:25
Willis Towers Watson PLC IE00BDB6Q211 211,70
214,00
214,90
1,09%
2,30
17:26:01
Wynn Resorts Ltd. US9831341071 84,20
83,31
83,46
-1,06%
-0,89
17:25:45
Xcel Energy Inc. US98389B1008 68,00
68,00
68,50
0,00%
0,00
17:24:14
Xylem Inc. US98419M1009 95,60
95,24
95,46
-0,38%
-0,36
17:26:06
YUM! Brands Inc. US9884981013 127,55
130,45
131,00
2,27%
2,90
17:26:03
Zebra Technologies Corp. US9892071054 185,00
211,00
215,00
14,05%
26,00
14:51:58
Zimmer Biomet US98956P1021 70,20
70,12
70,26
-0,11%
-0,08
17:25:32
Zoetis Inc (A) US98978V1035 65,16
65,10
65,16
-0,09%
-0,06
16:38:52

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