S&P 500

7 718,60
-29,11
-0,38 %
<
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)

7 718,60
Punkte
Kurszeit
04.09.2026
 Vortag*
+/-
-29,11
 %
-0,38 %

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 144,40
145,25
145,30
0,59%
0,85
17:22:59
A.O. Smith Corp. US8318652091 51,96
51,92
52,24
-0,08%
-0,04
22:59:30
Abbott Laboratories US0028241000 93,08
93,36
93,74
0,30%
0,28
23:00:00
AbbVie Inc US00287Y1091 223,70
220,80
221,10
-1,30%
-2,90
20:03:04
Accenture plc IE00B4BNMY34 167,90
161,75
160,90
-3,66%
-6,15
17:20:35
Adobe Inc. US00724F1012 245,80
230,00
229,95
-6,43%
-15,80
21:33:14
Advance Auto Parts Inc. US00751Y1064 36,64
37,86
38,16
3,33%
1,22
23:00:00
AES Corp. US00130H1059 12,71
12,69
12,77
-0,12%
-0,02
23:00:01
Aflac Inc US0010551028 101,70
100,70
101,10
-0,98%
-1,00
22:57:49
Agilent Technologies Inc. US00846U1016 128,85
129,65
130,15
0,62%
0,80
22:57:47
Air Products and Chemicals Inc. US0091581068 263,00
258,90
259,90
-1,56%
-4,10
23:00:01
Airbnb US0090661010 159,10
157,06
156,76
-1,28%
-2,04
21:46:16
Akamai Inc. US00971T1016 89,26
90,42
90,78
1,30%
1,16
22:59:30
Alaska Air Group Inc. US0116591092 35,52
36,23
36,45
2,00%
0,71
23:00:00
Albemarle Corp. US0126531013 117,10
109,10
109,25
-6,83%
-8,00
22:13:02
Alexandria Real Estate Equities Inc. US0152711091 45,18
45,15
45,51
-0,07%
-0,03
22:59:30
Align Technology Inc. US0162551016 137,35
136,25
136,80
-0,80%
-1,10
22:59:30
Allegion PLC IE00BFRT3W74 133,65
135,00
135,55
1,01%
1,35
22:57:47
Alliant Energy Corp. US0188021085 58,37
57,84
59,05
-0,91%
-0,53
22:59:56
Allstate Corp. US0200021014 226,30
223,10
223,90
-1,41%
-3,20
22:59:30
Alphabet A (ex Google) US02079K3059 294,40
291,70
292,05
-0,92%
-2,70
22:03:57
Alphabet C (ex Google) US02079K1079 291,90
288,80
289,50
-1,06%
-3,10
20:00:12
Altria Inc. US02209S1033 59,88
59,52
59,64
-0,60%
-0,36
21:36:10
Amazon US0231351067 222,50
222,35
222,50
-0,07%
-0,15
22:02:42
AMD (Advanced Micro Devices) Inc. US0079031078 393,30
409,70
410,30
4,17%
16,40
22:54:48
Ameren Corp. US0236081024 91,34
91,40
91,94
0,07%
0,06
22:59:30
American Electric Power Co. Inc. US0255371017 106,56
107,38
107,62
0,77%
0,82
21:33:50
American Express Co. US0258161092 284,30
280,90
281,40
-1,20%
-3,40
17:14:58
American International Group (AIG) Inc. US0268747849 65,98
65,48
65,76
-0,76%
-0,50
22:59:30
American Tower Corp. US03027X1000 151,95
151,10
151,70
-0,56%
-0,85
22:59:30
American Water Works Co Inc US0304201033 120,05
120,85
121,25
0,67%
0,80
18:47:18
Ameriprise Financial Inc US03076C1062 485,60
481,70
483,60
-0,80%
-3,90
22:59:30
Ametek Inc. US0311001004 201,20
205,00
205,10
1,89%
3,80
18:26:33
Amgen Inc. US0311621009 381,15
356,25
356,75
-6,53%
-24,90
22:36:19
Amphenol Corp. US0320951017 69,68
70,91
71,31
1,77%
1,23
18:36:51
Analog Devices Inc. US0326541051 301,40
309,75
310,40
2,77%
8,35
23:00:00
Aon PLC Registered Shs IE00BLP1HW54 281,00
278,40
279,50
-0,93%
-2,60
23:00:00
APA Corporation Registered Shs US03743Q1085 37,89
36,92
37,22
-2,55%
-0,97
23:00:01
Apple Inc. US0378331005 282,05
275,35
275,55
-2,38%
-6,70
21:58:32
Applied Materials Inc. US0382221051 373,65
391,95
391,25
4,90%
18,30
21:56:25
AppLovin Corp US03831W1080 270,00
276,80
276,10
2,52%
6,80
19:42:38
Archer Daniels Midland Co. (ADM) US0394831020 74,06
72,56
72,64
-2,03%
-1,50
13:48:49
Arista Networks Inc Registered Shs US0404132054 162,24
165,66
166,82
2,11%
3,42
21:06:15
Arthur J. Gallagher & Co. US3635761097 229,10
225,70
226,60
-1,48%
-3,40
22:59:30
Assurant IncShs US04621X1081 246,20
245,60
246,60
-0,24%
-0,60
22:59:30
AT&T Inc. (AT & T Inc.) US00206R1023 22,35
22,42
22,15
0,31%
0,07
16:00:58
Atmos Energy Corp. US0495601058 145,20
144,00
144,55
-0,83%
-1,20
22:59:30
Autodesk Inc. US0527691069 209,00
188,24
188,48
-9,93%
-20,76
18:31:00
Automatic Data Processing Inc. US0530151036 246,55
240,95
240,40
-2,27%
-5,60
19:56:48
AutoZone Inc. US0533321024 2 544,00
2 570,00
2 580,00
1,02%
26,00
23:00:00
Avery Dennison Corp. US0536111091 148,55
149,85
151,25
0,88%
1,30
22:59:56
Baker Hughes Inc. US05722G1004 55,00
54,52
54,84
-0,87%
-0,48
22:59:07
Ball Corp. US0584981064 53,96
53,74
54,08
-0,41%
-0,22
23:00:01
Bank of America Corp. US0605051046 54,08
53,99
54,01
-0,17%
-0,09
12:02:11
Bank of New York Mellon US0640581007 141,00
140,00
142,00
-0,71%
-1,00
13:11:53
Bath & Body Works US0708301041 16,14
16,74
16,87
3,69%
0,60
23:00:03
Baxter International Inc. US0718131099 21,92
22,15
22,33
1,05%
0,23
22:59:30
Becton, Dickinson & Co. (BD) US0758871091 161,75
158,75
159,40
-1,85%
-3,00
22:59:30
Berkshire Hathaway Inc. B US0846707026 436,45
434,60
435,35
-0,42%
-1,85
22:03:39
Best Buy Co. Inc. US0865161014 74,98
77,50
77,66
3,36%
2,52
17:44:04
Biogen Inc US09062X1037 193,34
189,98
189,34
-1,74%
-3,36
16:47:59
Bio-Techne Corp US09073M1045 61,88
62,18
62,54
0,48%
0,30
23:00:00
BlackRock Inc Registered Shs US09290D1019 966,40
964,60
968,20
-0,19%
-1,80
22:03:09
Blackstone US09260D1072 118,75
119,00
118,35
0,21%
0,25
10:21:22
Block (ex Square) US8522341036 71,00
71,00
71,50
0,00%
0,00
14:00:22
Boeing Co. US0970231058 181,14
181,12
182,90
-0,01%
-0,02
17:29:54
Booking Holdings US09857L1089 167,85
166,70
166,95
-0,69%
-1,15
21:23:08
Boston Properties Inc. US1011211018 58,58
58,06
58,40
-0,89%
-0,52
23:00:00
Boston Scientific Corp. US1011371077 40,55
40,98
41,21
1,06%
0,43
16:39:24
Bristol-Myers Squibb Co. US1101221083 58,12
57,41
57,74
-1,22%
-0,71
22:59:56
Broadcom US11135F1012 306,90
307,65
308,00
0,24%
0,75
22:34:38
Broadridge Financial Solutions IncShs US11133T1034 153,60
149,70
149,40
-2,54%
-3,90
20:49:23
Brown-Forman Corp. (B) US1156372096 23,59
22,76
22,94
-3,52%
-0,83
23:00:00
C.H. Robinson Worldwide Inc. US12541W2098 126,10
126,85
127,35
0,59%
0,75
22:57:37
Cadence Design Systems Inc. US1273871087 262,45
252,25
252,55
-3,89%
-10,20
21:58:52
Capital One Financial Corp. US14040H1059 189,40
188,20
188,95
-0,63%
-1,20
23:00:01
Cardinal Health Inc. US14149Y1082 213,60
213,40
214,30
-0,09%
-0,20
23:00:00
CarMax Inc. US1431301027 53,78
54,32
54,66
1,00%
0,54
22:59:30
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 50,28
51,50
51,56
2,43%
1,22
22:08:01
Carvana Co Registered Shs -A- US1468691027 63,94
63,76
64,35
-0,28%
-0,18
19:16:15
Casey's General Stores Inc US1475281036 651,60
658,40
650,60
1,04%
6,80
10:40:22
Caterpillar Inc. US1491231015 684,20
697,60
701,00
1,96%
13,40
21:49:45
CBOE Holdings Inc US12503M1080 254,40
256,20
258,60
0,71%
1,80
22:58:57
CBRE Group Inc. (A) US12504L1098 127,80
127,05
127,55
-0,59%
-0,75
22:59:30
CDW Corp (New) US12514G1085 132,25
130,95
131,45
-0,98%
-1,30
22:59:30
Cencora US03073E1055 289,80
284,40
285,50
-1,86%
-5,40
23:00:01
Centene Corp. US15135B1017 58,40
57,54
57,90
-1,47%
-0,86
22:59:30
CenterPoint Energy Inc. US15189T1079 34,13
34,01
34,29
-0,35%
-0,12
23:00:01
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 118,10
115,60
116,05
-2,12%
-2,50
23:00:00
Charles River Laboratories International Inc. US1598641074 252,10
249,90
248,90
-0,87%
-2,20
19:54:57
Charles Schwab US8085131055 94,44
93,90
94,38
-0,57%
-0,54
17:49:14
Charter Inc (A) (Charter Communications) US16119P1084 129,82
129,76
130,28
-0,05%
-0,06
23:00:00
Chevron Corp. US1667641005 181,92
179,70
179,76
-1,22%
-2,22
19:46:36
Chipotle Mexican Grill Inc. US1696561059 32,65
32,00
31,85
-1,99%
-0,65
18:10:30
Chubb Ltd CH0044328745 296,70
293,50
294,70
-1,08%
-3,20
22:59:30
Church & Dwight Co. Inc. US1713401024 84,46
84,74
85,24
0,33%
0,28
23:00:00
Cincinnati Financial Corp. US1720621010 150,15
147,05
147,60
-2,06%
-3,10
22:59:30
Cintas Corp. US1729081059 171,46
172,24
172,96
0,45%
0,78
07:30:30
Cisco Inc. US17275R1023 93,62
94,08
94,11
0,49%
0,46
19:52:26
Citigroup Inc. US1729674242 118,34
118,30
118,92
-0,03%
-0,04
22:59:56
Citizens Financial Group Inc US1746101054 60,88
60,74
61,10
-0,23%
-0,14
23:00:00
Clorox US1890541097 81,08
80,56
80,46
-0,64%
-0,52
19:56:10
CME Group Inc (A) US12572Q1058 243,00
243,05
243,20
0,02%
0,05
15:47:26
CMS Energy Corp. US1258961002 58,56
59,02
59,34
0,79%
0,46
21:26:15
Coca-Cola Co. US1912161007 76,32
75,82
76,01
-0,66%
-0,50
21:41:45
Cognizant Corp. US1924461023 55,05
54,21
54,20
-1,53%
-0,84
16:30:22
Coherent Corp. US19247G1076 225,20
243,30
242,20
8,04%
18,10
19:18:59
Coinbase US19260Q1076 166,18
160,38
159,24
-3,49%
-5,80
18:42:15
Colgate-Palmolive Co. US1941621039 77,00
77,32
76,52
0,42%
0,32
14:52:33
Comcast Corp. (Class A) US20030N1019 22,96
22,78
22,85
-0,76%
-0,18
16:00:13
Comfort Systems USA IncShs US1999081045 1 358,00
1 384,00
1 385,00
1,91%
26,00
13:59:26
ConAgra Foods Inc. US2058871029 14,00
13,53
13,42
-3,36%
-0,47
18:42:30
ConocoPhillips US20825C1045 116,94
115,34
116,24
-1,37%
-1,60
10:19:36
Consolidated Edison Inc. US2091151041 92,96
92,36
92,92
-0,65%
-0,60
23:00:01
Constellation Brands Inc (A) US21036P1084 111,00
111,50
111,00
0,45%
0,50
07:31:19
Copart Inc. US2172041061 28,78
28,62
29,29
-0,56%
-0,16
15:30:19
Corning Inc. US2193501051 124,94
127,42
132,86
1,98%
2,48
10:39:35
Corteva Inc Registered Shs When Issued US22052L1044 76,00
75,94
75,98
-0,08%
-0,06
19:02:20
CoStar Group Inc. US22160N1090 27,46
26,56
26,72
-3,26%
-0,90
15:31:37
Costco Wholesale Corp. US22160K1051 790,50
787,70
789,30
-0,35%
-2,80
23:00:00
CRH plc IE0001827041 79,66
80,80
81,40
1,43%
1,14
17:47:11
Crown Castle Corp US22822V1017 66,00
66,00
66,50
0,00%
0,00
23:00:00
CSX Corp. US1264081035 41,99
42,50
42,79
1,21%
0,51
15:48:20
Cummins Inc. US2310211063 468,90
465,10
483,60
-0,81%
-3,80
09:31:02
CVS Health Corp US1266501006 83,66
82,86
83,68
-0,96%
-0,80
22:59:56
D.R. Horton Inc. US23331A1097 124,20
123,90
123,15
-0,24%
-0,30
09:50:53
Danaher Corp. US2358511028 181,40
180,85
179,35
-0,30%
-0,55
22:08:21
Darden Restaurants Inc. US2371941053 187,20
186,35
187,10
-0,45%
-0,85
22:59:30
Datadog Inc Registered Shs -A- US23804L1035 190,20
185,20
183,60
-2,63%
-5,00
09:20:24
DaVita Inc Registered Shs US23918K1088 157,00
157,80
158,45
0,51%
0,80
17:39:23
Deckers Outdoor Corp. US2435371073 72,28
73,30
74,14
1,41%
1,02
15:48:58
Deere & Co. (John Deere) US2441991054 596,00
602,40
597,00
1,07%
6,40
18:22:21
Dell Technologies US24703L2025 437,80
449,30
450,15
2,63%
11,50
22:54:15
Delta Air Lines Inc. US2473617023 67,50
68,75
69,17
1,85%
1,25
23:00:00
DENTSPLY SIRONA Inc US24906P1093 9,73
9,75
9,85
0,23%
0,02
22:59:30
Devon Energy Corp. US25179M1036 42,23
41,77
41,78
-1,09%
-0,46
11:29:17
DexCom Inc. US2521311074 77,00
74,60
75,80
-3,12%
-2,40
22:01:18
Diamondback Energy Inc US25278X1090 174,38
175,10
171,68
0,41%
0,72
08:33:58
Digital Realty Trust Inc. US2538681030 161,40
163,55
162,85
1,33%
2,15
18:33:47
Dollar General Corporation US2566771059 112,90
114,35
114,85
1,28%
1,45
23:00:01
Dollar Tree Inc US2567461080 112,60
112,26
112,70
-0,30%
-0,34
23:00:01
Dominion Energy Inc. US25746U1097 57,40
56,38
56,72
-1,78%
-1,02
23:00:01
Domino's Pizza Inc. US25754A2015 298,00
295,00
296,00
-1,01%
-3,00
23:00:00
DoorDash US25809K1051 189,42
186,16
182,86
-1,72%
-3,26
15:45:35
Dover Corp. US2600031080 164,50
165,75
166,40
0,76%
1,25
22:59:30
Dow Inc US2605571031 26,19
25,43
25,58
-2,90%
-0,76
20:25:26
DTE Energy Co. US2333311072 117,40
117,30
117,70
-0,09%
-0,10
21:17:54
Duke Energy Corp US26441C2044 104,35
103,65
104,10
-0,67%
-0,70
23:00:00
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 10,01
10,02
10,06
0,10%
0,01
22:58:08
Eastman Chemical Company US2774321002 60,74
61,10
61,46
0,59%
0,36
23:00:00
Eaton Corporation Public Limited Company IE00B8KQN827 339,70
352,80
354,20
3,86%
13,10
23:00:00
eBay Inc. US2786421030 91,69
89,31
89,61
-2,60%
-2,38
16:35:06
EchoStar Corp (A) US2787681061 76,51
76,76
77,40
0,33%
0,25
16:11:41
Ecolab Inc. US2788651006 238,60
239,80
240,70
0,50%
1,20
23:00:01
Edison International US2810201077 48,59
48,51
48,93
-0,16%
-0,08
10:13:06
Edwards Lifesciences Corp. US28176E1082 77,10
77,50
77,66
0,52%
0,40
14:46:57
Elevance Health Inc Registered Shs US0367521038 356,40
350,60
351,40
-1,63%
-5,80
22:59:56
Eli Lilly US5324571083 995,80
982,10
989,30
-1,38%
-13,70
20:04:59
EMCOR Group Inc. US29084Q1004 636,60
646,40
650,80
1,54%
9,80
17:44:27
Emerson Electric Co. US2910111044 129,45
131,30
131,80
1,43%
1,85
23:00:01
Entergy Corp. US29364G1031 92,64
92,10
92,64
-0,58%
-0,54
23:00:01
EOG Resources Inc. US26875P1012 125,40
124,85
125,35
-0,44%
-0,55
23:00:01
Equifax Inc. US2944291051 162,45
152,15
152,75
-6,34%
-10,30
23:00:01
Equinix Inc US29444U7000 894,40
890,20
893,80
-0,47%
-4,20
22:59:30
Equity Residential US29476L1070 55,70
56,10
56,44
0,72%
0,40
23:00:17
Erie Indemnity Co. US29530P1021 222,00
220,00
218,00
-0,90%
-2,00
17:01:57
Essex Property Trust US2971781057 239,40
239,40
240,40
0,00%
0,00
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 87,08
88,98
89,52
2,18%
1,90
23:00:00
Everest Reinsurance Group Ltd. BMG3223R1088 332,00
327,60
329,00
-1,33%
-4,40
23:00:00
Evergy Inc Registered Shs US30034W1062 70,00
70,00
70,50
0,00%
0,00
23:00:00
Eversource Energy US30040W1080 61,00
61,00
61,50
0,00%
0,00
22:57:58
Exelon Corp. US30161N1019 38,18
37,37
37,67
-2,12%
-0,81
23:00:01
Expand Energy US1651677353 85,03
83,79
84,29
-1,46%
-1,24
23:00:00
Expedia Inc. US30212P3038 261,80
260,00
257,65
-0,69%
-1,80
14:10:14
Expeditors International of Washington Inc. US3021301094 160,80
162,25
162,90
0,90%
1,45
23:00:01
Extra Space Storage Inc. US30225T1025 121,70
119,55
120,00
-1,77%
-2,15
23:00:00
F5 Networks Inc. US3156161024 336,40
338,10
339,10
0,51%
1,70
18:28:15
Fastenal Co. US3119001044 42,22
42,58
42,84
0,86%
0,37
23:00:00
FedEx Corp. US31428X1063 271,80
277,50
278,00
2,10%
5,70
22:59:56
Ferguson Enterprises Inc Registered Shs US31488V1070 190,25
195,25
198,65
2,63%
5,00
22:57:32
Fidelity National Information Services IncShs US31620M1062 35,98
36,05
36,34
0,19%
0,07
23:00:01
Fifth Third Bancorp US3167731005 47,11
47,06
47,44
-0,11%
-0,05
23:00:00
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,38
40,50
40,76
0,30%
0,12
21:35:51
Fiserv Inc. US3377381088 45,25
44,40
45,75
-1,88%
-0,85
16:11:56
Flex Ltd Registered Shs SG9999000020 88,85
95,36
96,16
7,33%
6,51
15:40:55
Ford Motor Co. US3453708600 12,43
12,58
12,58
1,21%
0,15
22:01:23
Fortinet Inc US34959E1091 135,12
134,40
134,64
-0,53%
-0,72
21:44:22
Fortive Corp When Issued US34959J1088 49,44
48,71
49,11
-1,48%
-0,73
23:00:01
Fortune Brands Home & Security Inc. US34964C1062 36,00
37,00
37,20
2,78%
1,00
22:57:52
Fox Corp (ex 21st Century Fox) US35137L1052 58,18
56,16
56,50
-3,47%
-2,02
22:59:30
Fox Corp B US35137L2043 51,50
50,00
50,50
-2,91%
-1,50
23:00:00
Franklin Resources Inc. US3546131018 28,40
29,79
30,02
4,89%
1,39
18:51:31
Freeport-McMoRan Inc US35671D8570 62,48
62,66
62,66
0,29%
0,18
21:20:02
Gap Inc. US3647601083 19,15
19,29
19,44
0,70%
0,14
23:00:01
Garmin Ltd. CH0114405324 240,30
238,10
239,00
-0,92%
-2,20
22:59:30
Gartner Inc. US3666511072 159,55
160,20
160,85
0,41%
0,65
22:59:30
GE Aerospace (ex General Electric) US3696043013 285,60
287,80
290,40
0,77%
2,20
16:31:05
GE HealthCare Technologies US36266G1076 59,90
59,54
59,38
-0,60%
-0,36
17:47:31
Generac Holdings Inc US3687361044 157,25
160,90
161,50
2,32%
3,65
10:26:28
General Dynamics Corp. US3695501086 314,90
309,60
311,70
-1,68%
-5,30
17:29:31
General Mills Inc. US3703341046 33,67
33,03
33,19
-1,90%
-0,64
22:52:31
General Motors US37045V1008 74,98
75,13
75,60
0,20%
0,15
17:22:06
Genuine Parts Co. US3724601055 118,10
118,65
119,15
0,47%
0,55
22:59:30
Gilead Sciences Inc. US3755581036 129,60
129,46
129,72
-0,11%
-0,14
23:00:00
Global Payments Inc. US37940X1028 79,00
80,60
79,80
2,03%
1,60
18:42:00
Globe Life Inc US37959E1029 151,50
149,80
150,40
-1,12%
-1,70
22:58:27
Goldman Sachs US38141G1040 870,60
892,00
890,40
2,46%
21,40
21:42:36
Grainger Inc., W.W. US3848021040 1 128,00
1 137,00
1 142,00
0,80%
9,00
23:00:01
Halliburton Co. US4062161017 31,96
31,67
31,92
-0,91%
-0,29
22:00:36
Hartford Financial Services Group Inc. US4165151048 120,30
118,90
119,40
-1,16%
-1,40
22:59:30
Hasbro Inc. US4180561072 79,84
79,52
79,82
-0,40%
-0,32
22:57:37
HCA Holdings Inc. US40412C1018 351,60
348,50
349,80
-0,88%
-3,10
23:00:00
Healthpeak Properties Inc Registered Shs US42250P1030 18,11
17,71
17,85
-2,18%
-0,40
22:58:49
Henry Schein Inc. US8064071025 78,00
77,00
77,50
-1,28%
-1,00
23:00:01
Hershey Co US4278661081 148,90
149,55
149,45
0,44%
0,65
17:56:56
Hewlett Packard Enterprise Co. US42824C1099 46,33
44,73
44,79
-3,45%
-1,60
21:48:15
Hilton Worldwide Holdings Inc US43300A2033 270,10
267,10
268,20
-1,11%
-3,00
23:00:01
Home Depot US4370761029 273,15
275,90
276,95
1,01%
2,75
22:59:56
Honeywell Aerospace US43849R1059 130,50
135,18
138,48
3,59%
4,68
12:15:37
Honeywell Technologies US4385162056 177,88
179,60
180,32
0,97%
1,72
18:19:11
Hormel Foods Corp. US4404521001 18,70
18,50
18,61
-1,07%
-0,20
22:59:30
Host Hotels & Resorts Inc. US44107P1049 18,87
18,94
19,10
0,37%
0,07
23:00:00
Howmet Aerospace US4432011082 220,40
222,80
227,40
1,09%
2,40
22:59:56
HP Inc (ex Hewlett-Packard) US40434L1052 27,94
27,58
28,13
-1,29%
-0,36
08:35:07
Humana Inc. US4448591028 348,00
344,00
346,00
-1,15%
-4,00
23:00:26
Huntington Bancshares Inc. US4461501045 14,58
14,66
14,78
0,59%
0,09
23:00:01
Huntington Ingalls Industries Inc. US4464131063 249,80
245,20
246,20
-1,84%
-4,60
23:00:00
IBM Corp. (International Business Machines) US4592001014 203,00
201,35
202,05
-0,81%
-1,65
22:17:07
IDEX Corp. US45167R1041 191,70
192,30
193,00
0,31%
0,60
22:59:30
IDEXX Laboratories US45168D1046 454,80
461,60
461,60
1,50%
6,80
20:01:01
Illinois Tool Works Inc. US4523081093 233,40
233,90
233,00
0,21%
0,50
18:52:10
Illumina Inc. US4523271090 184,98
187,48
188,26
1,35%
2,50
11:41:06
Incyte Corp. US45337C1027 110,30
109,60
109,35
-0,63%
-0,70
18:21:34
Ingersoll Rand Inc Registered Shs US45687V1061 64,54
65,48
65,86
1,46%
0,94
23:00:00
Intel Corp. US4581401001 78,50
82,26
82,29
4,79%
3,76
22:45:15
Interactive Brokers Group Inc US45841N1072 79,63
80,43
79,98
1,00%
0,80
10:40:48
IntercontinentalExchange Group Inc US45866F1049 135,15
139,65
138,80
3,33%
4,50
22:27:10
International Flavors & Fragrances Inc. US4595061015 74,32
74,56
74,44
0,32%
0,24
07:30:29
International Paper Co. US4601461035 31,20
32,00
32,20
2,56%
0,80
21:31:52
Intuit Inc. US4612021034 296,65
293,35
286,95
-1,11%
-3,30
15:07:13
Intuitive Surgical Inc US46120E6023 318,25
314,70
315,85
-1,12%
-3,55
17:15:22
Invesco Ltd BMG491BT1088 28,06
28,61
28,44
1,96%
0,55
17:53:53
Invitation Homes Inc Registered Shs US46187W1071 24,40
24,40
24,60
0,00%
0,00
22:58:30
IPG Photonics CorpShs US44980X1090 65,64
66,96
67,36
2,01%
1,32
22:57:35
IQVIA Holdings Inc Registered Shs US46266C1053 226,00
230,10
231,00
1,81%
4,10
22:59:30
Iron Mountain Inc US46284V1017 98,70
99,96
100,55
1,28%
1,26
23:00:00
J. M. Smucker Co. US8326964058 110,45
109,00
108,95
-1,31%
-1,45
20:05:36
J.B. Hunt Transportation Services Inc. US4456581077 228,80
230,00
236,20
0,52%
1,20
15:45:39
Jack Henry & Associates Inc. (JHA) US4262811015 144,70
142,35
142,90
-1,62%
-2,35
22:59:30
Johnson & Johnson US4781601046 237,10
237,95
238,55
0,36%
0,85
18:05:27
Johnson Controls International PLC IE00BY7QL619 122,20
123,60
125,05
1,15%
1,40
17:55:57
JPMorgan Chase & Co. US46625H1005 309,85
309,40
309,35
-0,15%
-0,45
22:52:38
KeyCorp US4932671088 18,95
19,13
19,17
0,98%
0,19
10:21:59
Keysight Technologies Inc US49338L1035 270,40
280,40
282,30
3,70%
10,00
21:17:47
Kimberly-Clark Corp. US4943681035 93,99
91,26
90,99
-2,90%
-2,73
20:03:44
Kimco Realty Corp. US49446R1095 20,40
20,20
20,40
-0,98%
-0,20
22:59:24
Kinder Morgan Inc (P) US49456B1017 27,29
27,06
27,28
-0,84%
-0,23
23:00:01
KLA US4824801009 147,74
159,30
160,24
7,82%
11,56
19:47:41
Kraft Heinz Company US5007541064 21,97
21,42
21,43
-2,48%
-0,55
21:49:02
Kroger US5010441013 49,89
49,73
50,69
-0,32%
-0,16
22:59:56
L3Harris Technologies US5024311095 224,80
225,80
221,50
0,44%
1,00
13:25:27
Lam Research Corp. US5128073062 247,25
262,45
264,80
6,15%
15,20
20:31:37
Las Vegas Sands Corp. US5178341070 38,06
38,28
38,38
0,58%
0,22
17:38:05
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 113,75
114,35
114,80
0,53%
0,60
22:58:14
Lennar Corp. US5260571048 72,36
72,30
72,72
-0,08%
-0,06
23:00:00
Linde plc IE000S9YS762 415,00
415,40
413,40
0,10%
0,40
22:15:13
Live Nation Entertainment IncShs US5380341090 152,50
149,10
149,70
-2,23%
-3,40
22:59:30
Lockheed Martin Corp. US5398301094 457,50
453,20
453,20
-0,94%
-4,30
16:57:21
Loews Corp. US5404241086 94,46
93,82
94,40
-0,68%
-0,64
22:59:30
Lowe's Companies Inc. US5486611073 172,00
172,90
176,00
0,52%
0,90
11:49:55
Lumen Technologies Inc Registered Shs US5502411037 5,84
6,02
5,85
3,08%
0,18
12:32:12
Lumentum Holdings Inc US55024U1097 730,10
755,00
757,80
3,41%
24,90
20:03:29
Lyondellbasell Industries N.V. NL0009434992 55,58
54,52
54,86
-1,91%
-1,06
22:59:30
M&T Bank Corp. US55261F1049 206,30
206,10
206,90
-0,10%
-0,20
22:59:30
Marathon Petroleum Corporation US56585A1025 343,30
335,50
335,50
-2,27%
-7,80
21:49:42
Marriott Inc. US5719032022 288,80
288,70
289,75
-0,03%
-0,10
16:36:45
Marsh & McLennan Cos. Inc. US5717481023 161,85
159,60
160,25
-1,39%
-2,25
22:59:30
Martin Marietta Materials Inc. US5732841060 437,40
442,40
444,20
1,14%
5,00
22:59:30
Marvell Technology US5738741041 181,00
191,76
191,60
5,94%
10,76
22:40:12
Masco Corp. US5745991068 61,00
61,50
63,00
0,82%
0,50
16:03:00
MasterCard Inc. US57636Q1040 504,80
499,50
498,90
-1,05%
-5,30
21:43:49
McCormick & Co. Inc. US5797802064 46,49
44,82
45,02
-3,59%
-1,67
21:59:05
McDonald's Corp. US5801351017 223,40
220,30
220,50
-1,39%
-3,10
22:00:22
McKesson Corp. US58155Q1031 796,80
780,20
783,40
-2,08%
-16,60
22:59:30
Medtronic PLC IE00BTN1Y115 78,30
81,64
81,18
4,27%
3,34
22:08:56
Merck Co. US58933Y1055 130,94
129,10
130,98
-1,41%
-1,84
22:59:56
Meta Platforms (ex Facebook) US30303M1027 527,70
529,10
530,20
0,27%
1,40
22:46:53
MetLife Inc. US59156R1086 85,18
83,80
84,30
-1,62%
-1,38
22:59:30
Mettler-Toledo International Inc. US5926881054 1 165,00
1 156,00
1 161,00
-0,77%
-9,00
22:59:30
MGM Resorts International US5529531015 35,23
35,35
35,63
0,34%
0,12
22:59:30
Microchip Technology Inc. US5950171042 62,34
63,16
63,54
1,32%
0,82
23:00:01
Micron Technology Inc. US5951121038 821,70
873,50
871,80
6,30%
51,80
22:42:55
Microsoft Corp. US5949181045 438,65
430,25
430,40
-1,91%
-8,40
21:36:56
Mid-America Apartment Communities IncShs US59522J1034 110,45
110,25
110,70
-0,18%
-0,20
22:59:30
Moderna Inc US60770K1079 128,00
126,14
125,04
-1,45%
-1,86
18:57:12
Molson Coors Brewing Company (MCBC) US60871R2094 34,99
34,66
34,94
-0,94%
-0,33
23:00:01
Mondelez US6092071058 52,84
52,68
53,00
-0,30%
-0,16
23:00:01
Monolithic Power Systems Inc. US6098391054 1 037,00
1 050,50
1 054,00
1,30%
13,50
18:09:40
Monster Beverage Corp US61174X1090 38,25
37,69
37,88
-1,45%
-0,56
19:29:31
Moody's Corp. US6153691059 435,00
432,00
426,00
-0,69%
-3,00
11:31:10
Morgan Stanley US6174464486 186,55
187,60
187,65
0,56%
1,05
22:10:22
Motorola Solutions Inc. US6200763075 405,80
402,20
403,80
-0,89%
-3,60
22:59:30
MSCI US55354G1004 492,90
493,90
500,00
0,20%
1,00
22:59:56
Nasdaq Inc US6311031081 84,70
83,20
83,60
-1,77%
-1,50
23:00:00
NetApp Inc. US64110D1046 158,14
159,48
160,12
0,85%
1,34
22:59:30
Netflix Inc. US64110L1061 70,64
67,49
67,46
-4,46%
-3,15
22:12:41
Newmont Corporation US6516391066 112,10
110,62
111,38
-1,32%
-1,48
18:43:16
News Corp (B) US65249B2088 29,80
29,00
29,40
-2,68%
-0,80
23:00:00
News Corp LLC US65249B1098 26,40
26,00
26,20
-1,52%
-0,40
23:00:00
NextEra Energy Inc US65339F1012 72,31
71,55
71,83
-1,05%
-0,76
23:00:00
Nike Inc. US6541061031 32,99
33,12
33,11
0,38%
0,13
20:07:23
Nisource Inc. US65473P1057 35,72
36,02
35,83
0,84%
0,30
22:10:03
Norfolk Southern Corp. US6558441084 281,70
283,10
284,20
0,50%
1,40
22:59:30
Northern Trust Corp. US6658591044 161,00
160,40
161,05
-0,37%
-0,60
22:59:30
Northrop Grumman Corp. US6668071029 449,90
444,80
444,30
-1,13%
-5,10
16:50:10
NortonLifeLock US6687711084 26,47
26,20
26,41
-1,02%
-0,27
23:00:01
Norwegian Cruise Line Ltd BMG667211046 13,30
13,44
13,43
1,07%
0,14
18:08:38
NOV Inc Registered Shs US62955J1034 18,40
18,20
18,30
-1,09%
-0,20
23:00:00
NRG Energy Inc. US6293775085 96,06
101,70
102,35
5,87%
5,64
23:00:01
Nucor Corp. US6703461052 225,00
224,30
225,20
-0,31%
-0,70
22:59:30
NVIDIA Corp. US67066G1040 196,62
197,86
198,10
0,63%
1,24
22:55:28
NVR Inc. US62944T1051 5 475,00
5 415,00
5 435,00
-1,10%
-60,00
22:59:30
NXP Semiconductors N.V. NL0009538784 194,10
197,42
196,20
1,71%
3,32
14:04:38
O Reilly Automotive Inc US67103H1077 74,81
75,60
76,06
1,06%
0,79
19:27:18
Occidental Petroleum Corp. US6745991058 52,29
51,67
51,79
-1,19%
-0,62
19:47:22
Old Dominion Freight Line Inc. US6795801009 158,02
159,70
160,34
1,06%
1,68
22:59:30
Omnicom Group Inc. US6819191064 72,74
70,96
71,40
-2,45%
-1,78
23:00:01
ONEOK Inc (New) US6826801036 82,20
82,04
82,42
-0,19%
-0,16
21:55:45
Oracle Corp. US68389X1054 132,72
136,44
136,82
2,80%
3,72
21:57:31
Organon & Company US68622V1061 11,81
11,76
11,85
-0,42%
-0,05
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,38
61,40
61,78
0,03%
0,02
23:00:01
Paccar Inc. US6937181088 106,80
107,34
107,76
0,51%
0,54
23:00:01
Packaging Corp. of America US6951561090 201,60
203,90
204,70
1,14%
2,30
22:58:37
Palantir US69608A1088 158,06
149,92
150,10
-5,15%
-8,14
22:04:40
Palo Alto Networks Inc US6974351057 282,90
286,80
287,15
1,38%
3,90
21:59:01
Parker Hannifin Corp. US7010941042 806,00
832,40
835,80
3,28%
26,40
23:00:01
Paychex Inc. US7043261079 107,48
105,54
105,18
-1,80%
-1,94
19:57:54
PayPal Inc US70450Y1038 48,84
47,22
47,33
-3,32%
-1,62
16:45:03
Pentair PLC IE00BLS09M33 51,52
51,68
52,00
0,31%
0,16
22:59:30
PepsiCo Inc. US7134481081 120,02
118,50
118,68
-1,27%
-1,52
21:35:39
PerkinElmer Inc. US7140461093 112,00
111,90
112,35
-0,09%
-0,10
22:57:47
Perrigo Company PLC IE00BGH1M568 12,24
12,81
12,89
4,70%
0,58
22:59:30
Pfizer Inc. US7170811035 24,77
24,54
24,55
-0,93%
-0,23
21:04:40
Philip Morris Inc. US7181721090 162,00
159,24
160,00
-1,70%
-2,76
22:31:00
Phillips 66 US7185461040 221,80
217,00
220,10
-2,16%
-4,80
13:47:15
Pinnacle West Capital Corp. US7234841010 84,12
83,72
84,22
-0,48%
-0,40
22:59:30
PNC Financial Services Group Inc. US6934751057 210,00
210,00
212,00
0,00%
0,00
22:58:46
PPG Industries Inc. US6935061076 95,06
96,60
97,18
1,62%
1,54
22:59:30
PPL Corp. US69351T1060 30,12
30,14
30,38
0,07%
0,02
23:00:01
Principal Financial Group Inc. US74251V1026 101,00
100,00
101,00
-0,99%
-1,00
22:58:06
Procter & Gamble Co. US7427181091 126,48
126,34
126,86
-0,11%
-0,14
18:54:07
Progressive Corp. US7433151039 192,35
188,50
189,25
-2,00%
-3,85
23:00:00
Prologis Inc. US74340W1036 115,75
118,55
119,00
2,42%
2,80
23:00:29
Prudential Financial Inc. US7443201022 105,85
105,30
105,25
-0,52%
-0,55
21:56:23
PTC Inc US69370C1009 128,00
121,00
122,00
-5,47%
-7,00
23:00:01
Public Service Enterprise Group Inc. US7445731067 63,42
63,18
63,56
-0,38%
-0,24
23:00:01
Public Storage US74460D1090 259,10
259,50
260,60
0,15%
0,40
22:59:30
PulteGroup Inc US7458671010 106,65
106,95
107,35
0,28%
0,30
22:59:30
Qorvo Inc US74736K1016 86,17
88,28
88,82
2,45%
2,11
22:59:30
QUALCOMM Inc. US7475251036 145,34
144,14
145,16
-0,83%
-1,20
21:39:01
Quanta Services Inc. US74762E1029 532,80
536,60
538,80
0,71%
3,80
22:59:30
Quest Diagnostics Inc. US74834L1008 205,50
203,80
204,60
-0,83%
-1,70
22:59:30
Ralph Lauren Corp (A) US7512121010 295,80
300,60
302,80
1,62%
4,80
19:30:01
Raymond James Financial Inc. US7547301090 155,60
153,20
153,80
-1,54%
-2,40
22:59:30
Raytheon Technologies Corp US75513E1010 172,75
172,55
173,10
-0,12%
-0,20
19:05:54
Realty Income Corp. US7561091049 52,90
52,95
52,85
0,09%
0,05
16:02:50
Reddit US75734B1008 135,00
133,00
133,00
-1,48%
-2,00
17:40:34
Regency Centers Corp. US7588491032 65,00
64,50
65,00
-0,77%
-0,50
22:58:30
Regeneron Pharmaceuticals Inc. US75886F1075 732,40
712,00
713,40
-2,79%
-20,40
22:59:30
Regions Financial Corp. US7591EP1005 26,10
26,11
26,32
0,04%
0,01
23:00:01
Republic Services Inc. US7607591002 193,45
190,70
191,45
-1,42%
-2,75
23:00:00
ResMed Inc. US7611521078 196,95
196,25
197,00
-0,36%
-0,70
22:59:30
Robert Half US7703231032 36,88
36,51
36,81
-1,00%
-0,37
22:59:30
Robinhood US7707001027 106,92
105,78
105,12
-1,07%
-1,14
21:33:37
Rockwell Automation Inc. US7739031091 368,00
371,40
372,90
0,92%
3,40
23:00:01
Rollins IncShs US7757111049 30,60
30,84
31,00
0,78%
0,24
17:47:52
Roper Technolgies Inc. US7766961061 362,90
350,00
351,40
-3,55%
-12,90
22:59:30
Ross Stores Inc. US7782961038 199,24
198,12
198,90
-0,56%
-1,12
23:00:01
Royal Caribbean Cruises Ltd. LR0008862868 228,40
228,30
228,70
-0,04%
-0,10
21:57:23
S&P Global Inc US78409V1044 387,20
382,00
381,80
-1,34%
-5,20
18:03:54
Salesforce US79466L3024 228,15
222,90
224,00
-2,30%
-5,25
21:55:29
Sandisk Corp US80004C2008 1 340,00
1 490,00
1 490,00
11,19%
150,00
22:18:17
SBA Communications REIT (A) US78410G1040 164,00
162,00
163,00
-1,22%
-2,00
22:59:30
Schlumberger N.V. (Ltd.) AN8068571086 49,93
48,59
49,67
-2,68%
-1,34
16:16:49
Seagate Technology IE00BKVD2N49 684,00
728,00
730,00
6,43%
44,00
22:10:49
Sempra US8168511090 72,26
72,32
72,76
0,08%
0,06
23:00:01
ServiceNow Inc US81762P1021 125,95
121,30
121,80
-3,69%
-4,65
22:25:53
Sherwin-Williams Co. US8243481061 285,80
286,20
287,40
0,14%
0,40
23:00:01
Simon Property Group Inc. US8288061091 181,70
180,05
180,75
-0,91%
-1,65
23:00:00
Skyworks Solutions Inc. US83088M1027 62,27
64,00
63,92
2,78%
1,73
19:06:37
Snap-On Inc. US8330341012 330,20
328,80
330,00
-0,42%
-1,40
23:00:01
Southern Co. US8425871071 76,22
75,56
76,02
-0,87%
-0,66
23:00:01
Southwest Airlines Co. US8447411088 33,20
33,98
34,26
2,35%
0,78
23:00:00
Stanley Black & Decker Inc US8545021011 82,76
83,10
83,60
0,41%
0,34
23:00:01
Starbucks Corp. US8552441094 90,78
89,84
90,20
-1,04%
-0,94
23:00:00
State Street Corp. US8574771031 166,90
166,95
167,60
0,03%
0,05
22:59:30
STERIS PLC Registered Shs IE00BFY8C754 193,20
193,00
193,80
-0,10%
-0,20
22:59:30
Stryker Corp. US8636671013 265,70
260,30
263,90
-2,03%
-5,40
19:58:13
Super Micro Computer Inc US86800U3023 32,52
34,00
34,10
4,55%
1,48
21:32:53
Synchrony Financial US87165B1035 68,38
68,60
69,02
0,32%
0,22
22:59:30
Synopsys Inc. US8716071076 358,50
337,50
340,50
-5,86%
-21,00
18:00:48
Sysco Corp. US8718291078 70,46
69,38
69,78
-1,53%
-1,08
23:00:01
T. Rowe Price Group Inc. US74144T1088 95,15
95,01
94,87
-0,15%
-0,14
20:17:34
Take Two US8740541094 184,90
184,90
185,20
0,00%
0,00
20:15:00
Tapestry US8760301072 105,10
104,85
105,25
-0,24%
-0,25
23:00:01
Target Corp. US87612E1064 141,40
141,60
141,80
0,14%
0,20
23:00:00
TE Connectivity Ltd. IE000IVNQZ81 179,00
179,00
180,00
0,00%
0,00
22:57:39
Teledyne Technologies Inc. US8793601050 522,50
524,50
527,00
0,38%
2,00
22:58:34
Teradyne Inc. US8807701029 291,70
307,30
306,65
5,35%
15,60
17:18:35
Tesla US88160R1014 327,25
304,05
304,55
-7,09%
-23,20
22:52:27
Texas Instruments Inc. (TI) US8825081040 214,95
221,95
222,40
3,26%
7,00
23:00:00
Texas Pacific Land Corp Registered Shs US88262P1021 317,60
311,20
312,40
-2,02%
-6,40
22:59:46
Textron Inc. US8832031012 68,14
68,28
68,68
0,21%
0,14
23:00:29
The Cigna Group Registered Shs US1255231003 245,30
243,20
244,20
-0,86%
-2,10
23:00:01
The Mosaic Co US61945C1036 21,92
21,85
22,28
-0,32%
-0,07
10:46:26
The Trade Desk Inc (A) US88339J1051 12,95
12,50
12,45
-3,47%
-0,45
16:48:25
Thermo Fisher Scientific Inc US8835561023 535,00
528,00
523,80
-1,31%
-7,00
13:49:09
TJX Cos. Inc. US8725401090 113,50
114,50
114,00
0,88%
1,00
14:57:32
T-Mobile US US8725901040 162,64
156,34
156,66
-3,87%
-6,30
23:00:00
Tractor Supply Co. US8923561067 29,72
30,12
30,36
1,36%
0,41
23:00:01
Trane Technologies PLC IE00BK9ZQ967 381,80
385,20
386,70
0,89%
3,40
23:00:00
TransDigm Group IncShs US8936411003 994,50
997,00
1 001,00
0,25%
2,50
23:00:29
Travelers Inc (Travelers Companies) US89417E1091 322,20
319,30
318,40
-0,90%
-2,90
17:44:22
Trimble Navigation US8962391004 51,58
51,06
51,36
-1,01%
-0,52
22:59:30
Truist Financial Corporation US89832Q1094 44,16
44,28
44,64
0,28%
0,13
23:00:01
Tyler Technologies Inc. US9022521051 326,00
316,20
312,40
-3,01%
-9,80
19:27:28
Tyson Foods Inc. US9024941034 44,50
44,92
44,45
0,94%
0,42
09:14:31
U.S. Bancorp US9029733048 54,36
54,36
54,68
0,00%
0,00
23:00:01
Uber US90353T1007 65,20
64,80
65,34
-0,61%
-0,40
17:35:57
UDR Inc US9026531049 31,18
31,25
31,39
0,22%
0,07
22:59:55
Ulta Beauty Inc Registered Shs US90384S3031 476,20
485,00
486,90
1,85%
8,80
23:00:00
Under Armour Inc When Issued US9043112062 4,39
4,40
4,46
0,27%
0,01
23:00:00
Under Armour Inc. US9043111072 4,50
4,43
4,53
-1,56%
-0,07
08:25:35
Union Pacific Corp. US9078181081 250,40
248,30
249,30
-0,84%
-2,10
23:00:01
United Airlines Holdings Inc Registered Shs US9100471096 93,80
95,80
96,00
2,13%
2,00
22:59:56
United Parcel Service Inc. (UPS) US9113121068 89,08
88,72
88,32
-0,40%
-0,36
16:50:37
United Rentals Inc. US9113631090 843,60
848,00
869,60
0,52%
4,40
09:56:15
UnitedHealth Inc. US91324P1021 343,60
341,80
342,00
-0,52%
-1,80
20:07:49
Universal Health Services Inc. US9139031002 144,00
145,00
146,00
0,69%
1,00
23:00:01
Unum Group US91529Y1064 82,72
82,92
82,78
0,24%
0,20
20:34:48
V.F. Corp. US9182041080 11,22
11,41
11,59
1,65%
0,19
10:49:17
Valero Energy Corp. US91913Y1001 317,10
319,80
320,10
0,85%
2,70
21:58:32
Ventas Inc. US92276F1003 79,08
77,50
77,96
-2,00%
-1,58
22:59:30
VeriSign Inc. US92343E1029 252,10
251,20
251,70
-0,36%
-0,90
22:57:53
Verisk Analytics Inc (A) US92345Y1064 165,00
165,00
160,00
0,00%
0,00
09:31:27
Verizon Inc. US92343V1044 43,48
43,22
43,30
-0,60%
-0,26
21:58:29
Vertex Pharmaceuticals Inc. US92532F1003 479,45
468,80
471,00
-2,22%
-10,65
21:32:10
Vertiv Holdings US92537N1081 230,75
238,05
241,35
3,16%
7,30
19:37:35
Viatris Inc Registered Shs US92556V1061 14,53
14,49
14,57
-0,28%
-0,04
22:57:54
Visa Inc. US92826C8394 325,00
321,70
323,25
-1,02%
-3,30
17:00:42
Vulcan Materials Co. US9291601097 223,70
226,90
227,80
1,43%
3,20
23:00:00
W. R. Berkley Corp. US0844231029 59,42
59,36
59,70
-0,10%
-0,06
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 241,30
243,10
244,00
0,75%
1,80
22:59:30
Walmart US9311421039 93,48
92,53
92,36
-1,02%
-0,95
18:56:14
Walt Disney US2546871060 92,91
90,68
90,77
-2,40%
-2,23
17:44:59
Waste Management Inc. US94106L1098 190,05
188,95
189,25
-0,58%
-1,10
16:59:28
Waters Corp. US9418481035 355,40
351,80
353,20
-1,01%
-3,60
23:00:00
WEC Energy Group Inc US92939U1060 91,50
91,00
91,50
-0,55%
-0,50
22:57:44
Wells Fargo & Co. US9497461015 76,53
75,64
77,53
-1,16%
-0,89
12:26:30
Welltower Inc US95040Q1040 207,20
202,70
203,50
-2,17%
-4,50
23:00:00
West Pharmaceutical Services Inc. US9553061055 294,50
292,10
293,30
-0,81%
-2,40
22:59:30
Western Digital Corp. US9581021055 378,45
400,95
401,95
5,95%
22,50
21:43:35
Western Union Company US9598021098 6,20
6,17
6,23
-0,42%
-0,03
23:00:01
Weyerhaeuser Co. US9621661043 20,05
19,95
19,94
-0,50%
-0,10
18:29:50
Williams Companies Inc. US9694571004 64,08
63,72
64,10
-0,56%
-0,36
23:00:01
Williams-Sonoma Inc. US9699041011 191,10
195,45
196,20
2,28%
4,35
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 292,70
287,60
288,80
-1,74%
-5,10
22:59:30
Wynn Resorts Ltd. US9831341071 77,50
78,80
79,28
1,68%
1,30
23:00:01
Xcel Energy Inc. US98389B1008 64,50
64,50
66,00
0,00%
0,00
23:00:01
Xylem Inc. US98419M1009 93,03
90,98
91,27
-2,20%
-2,05
21:48:44
YUM! Brands Inc. US9884981013 131,10
131,50
129,90
0,31%
0,40
13:22:55
Zebra Technologies Corp. US9892071054 308,00
309,00
313,00
0,32%
1,00
16:05:14
Zimmer Biomet US98956P1021 85,06
84,18
84,70
-1,03%
-0,88
22:59:30
Zoetis Inc (A) US98978V1035 65,90
65,16
65,20
-1,12%
-0,74
21:39:10

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