S&P 500

6 881,62
2,74
0,04 %
<
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)

6 881,62
Punkte
Kurszeit
02.03.2026
 Vortag*
+/-
2,74
 %
0,04 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 137,10
139,04
139,34
1,42%
1,94
10:01:24
A.O. Smith Corp. US8318652091 65,04
66,96
66,48
2,95%
1,92
20:39:38
Abbott Laboratories US0028241000 96,55
97,87
98,25
1,37%
1,32
20:04:49
AbbVie Inc US00287Y1091 192,60
199,40
200,50
3,53%
6,80
19:05:22
Accenture plc IE00B4BNMY34 174,18
175,98
176,34
1,03%
1,80
22:59:56
Adobe Inc. US00724F1012 218,15
223,30
223,20
2,36%
5,15
22:38:30
Advance Auto Parts Inc. US00751Y1064 44,49
45,40
45,67
2,03%
0,91
23:00:00
AES Corp. US00130H1059 14,32
12,19
12,17
-14,86%
-2,13
22:23:00
Aflac Inc US0010551028 94,18
96,76
97,16
2,74%
2,58
22:59:30
Agilent Technologies Inc. US00846U1016 101,52
101,32
101,20
-0,20%
-0,20
17:59:20
Air Products and Chemicals Inc. US0091581068 228,70
236,20
236,60
3,28%
7,50
23:00:00
Airbnb US0090661010 112,60
111,92
114,16
-0,60%
-0,68
16:12:32
Akamai Inc. US00971T1016 80,85
83,35
83,69
3,09%
2,50
22:59:30
Alaska Air Group Inc. US0116591092 43,10
43,08
43,28
-0,05%
-0,02
07:49:19
Albemarle Corp. US0126531013 149,58
152,10
152,58
1,68%
2,52
22:13:05
Alexandria Real Estate Equities Inc. US0152711091 45,11
45,34
45,17
0,51%
0,23
12:00:50
Align Technology Inc. US0162551016 158,85
161,55
161,85
1,70%
2,70
22:59:30
Allegion PLC IE00BFRT3W74 134,00
137,00
139,00
2,24%
3,00
16:36:12
Alliant Energy Corp. US0188021085 60,00
61,50
62,00
2,50%
1,50
22:59:13
Allstate Corp. US0200021014 177,80
182,05
182,20
2,39%
4,25
15:51:03
Alphabet A (ex Google) US02079K3059 257,50
261,65
262,05
1,61%
4,15
21:34:40
Alphabet C (ex Google) US02079K1079 257,40
262,30
261,90
1,90%
4,90
20:21:30
Altria Inc. US02209S1033 58,20
58,96
59,05
1,31%
0,76
21:32:43
Amazon US0231351067 175,80
177,80
178,20
1,14%
2,00
22:09:52
AMD (Advanced Micro Devices) Inc. US0079031078 166,50
169,82
169,76
1,99%
3,32
21:55:13
Ameren Corp. US0236081024 95,50
96,50
97,00
1,05%
1,00
22:57:58
American Electric Power Co. Inc. US0255371017 111,50
114,50
114,50
2,69%
3,00
20:35:20
American Express Co. US0258161092 256,80
264,00
262,90
2,80%
7,20
17:19:59
American International Group (AIG) Inc. US0268747849 66,76
67,38
69,53
0,93%
0,62
08:10:14
American Tower Corp. US03027X1000 160,18
161,98
162,86
1,12%
1,80
11:57:03
American Water Works Co Inc US0304201033 113,55
115,80
115,70
1,98%
2,25
12:53:52
Ameriprise Financial Inc US03076C1062 392,40
406,20
407,00
3,52%
13,80
22:59:30
Ametek Inc. US0311001004 199,72
206,35
206,75
3,32%
6,63
22:59:30
Amgen Inc. US0311621009 323,50
329,85
329,95
1,96%
6,35
08:57:32
Amphenol Corp. US0320951017 121,92
115,80
114,92
-5,02%
-6,12
21:52:50
Analog Devices Inc. US0326541051 295,55
298,90
301,60
1,13%
3,35
09:26:24
Aon PLC Registered Shs IE00BLP1HW54 280,50
288,70
289,20
2,92%
8,20
23:00:00
APA Corporation Registered Shs US03743Q1085 25,60
27,84
27,27
8,77%
2,25
14:46:55
Apple Inc. US0378331005 219,10
226,20
226,80
3,24%
7,10
22:26:27
Applied Materials Inc. US0382221051 312,05
318,00
317,35
1,91%
5,95
22:07:44
AppLovin Corp US03831W1080 362,70
369,00
368,40
1,74%
6,30
22:45:30
Archer Daniels Midland Co. (ADM) US0394831020 57,54
59,17
59,38
2,83%
1,63
18:26:59
Arista Networks Inc Registered Shs US0404132054 111,44
109,90
110,60
-1,38%
-1,54
20:07:16
Arthur J. Gallagher & Co. US3635761097 188,40
192,30
196,30
2,07%
3,90
14:37:18
Assurant IncShs US04621X1081 193,00
199,00
200,00
3,11%
6,00
22:59:06
AT&T Inc. (AT & T Inc.) US00206R1023 23,13
23,97
24,01
3,63%
0,84
18:53:01
Atmos Energy Corp. US0495601058 155,95
160,70
159,80
3,05%
4,75
20:32:47
Autodesk Inc. US0527691069 204,20
212,55
210,35
4,09%
8,35
21:08:59
Automatic Data Processing Inc. US0530151036 179,22
179,36
184,02
0,08%
0,14
07:30:02
AutoZone Inc. US0533321024 3 137,00
3 305,00
3 330,00
5,36%
168,00
21:49:41
AvalonBay Communities Inc. US0534841012 148,24
152,88
153,18
3,13%
4,64
23:00:00
Avery Dennison Corp. US0536111091 164,00
166,00
167,00
1,22%
2,00
23:00:29
Baker Hughes Inc. US05722G1004 56,00
54,95
55,69
-1,88%
-1,05
15:46:26
Ball Corp. US0584981064 55,98
56,30
56,54
0,57%
0,32
23:00:00
Bank of America Corp. US0605051046 41,56
42,92
42,66
3,26%
1,36
17:10:50
Bank of New York Mellon US0640581007 99,42
101,70
102,26
2,29%
2,28
16:18:12
Bath & Body Works US0708301041 19,00
18,79
18,91
-1,09%
-0,21
23:00:00
Baxter International Inc. US0718131099 16,96
16,94
16,94
-0,07%
-0,01
15:30:37
Becton, Dickinson & Co. (BD) US0758871091 147,30
148,50
150,10
0,81%
1,20
13:57:18
Berkshire Hathaway Inc. B US0846707026 422,60
411,00
411,45
-2,74%
-11,60
22:45:00
Best Buy Co. Inc. US0865161014 51,78
53,20
52,72
2,74%
1,42
17:43:00
Biogen Inc US09062X1037 159,10
160,60
160,95
0,94%
1,50
22:59:30
Bio-Techne Corp US09073M1045 49,20
49,40
49,60
0,41%
0,20
22:59:06
BlackRock Inc Registered Shs US09290D1019 890,00
912,70
913,70
2,55%
22,70
16:24:12
Blackstone US09260D1072 94,74
98,24
98,65
3,69%
3,50
19:47:29
Block (ex Square) US8522341036 52,85
55,29
55,38
4,62%
2,44
19:13:39
Boeing Co. US0970231058 188,56
194,96
196,50
3,39%
6,40
16:14:30
Booking Holdings US09857L1089 3 521,00
3 514,00
3 577,00
-0,20%
-7,00
15:44:26
Boston Properties Inc. US1011211018 48,40
48,22
48,42
-0,37%
-0,18
23:00:00
Boston Scientific Corp. US1011371077 63,60
64,20
65,40
0,94%
0,60
11:51:43
Bristol-Myers Squibb Co. US1101221083 52,05
53,48
53,59
2,75%
1,43
21:57:34
Broadcom US11135F1012 264,80
273,50
271,75
3,29%
8,70
21:57:55
Broadridge Financial Solutions IncShs US11133T1034 155,00
159,00
160,00
2,58%
4,00
22:59:55
Brown-Forman Corp. (B) US1156372096 24,09
24,40
24,77
1,29%
0,31
13:38:05
C.H. Robinson Worldwide Inc. US12541W2098 154,00
160,00
161,00
3,90%
6,00
22:57:33
Cadence Design Systems Inc. US1273871087 249,15
254,70
259,75
2,23%
5,55
14:25:43
Campbell Soup Co. US1344291091 22,50
23,05
22,64
2,44%
0,55
15:05:22
Capital One Financial Corp. US14040H1059 163,00
165,00
166,00
1,23%
2,00
22:57:46
Cardinal Health Inc. US14149Y1082 192,05
196,45
196,85
2,29%
4,40
22:59:30
CarMax Inc. US1431301027 36,04
35,93
36,15
-0,31%
-0,11
23:00:00
Carnival Corp & plc paired PA1436583006 25,60
25,13
24,97
-1,84%
-0,47
22:04:32
Carrier Global Corporation Registered Shs When Issued US14448C1045 53,38
54,53
54,72
2,15%
1,15
16:18:16
Carvana Co Registered Shs -A- US1468691027 279,60
277,40
276,60
-0,79%
-2,20
17:47:37
Caterpillar Inc. US1491231015 617,00
645,00
644,00
4,54%
28,00
22:09:06
CBOE Holdings Inc US12503M1080 250,60
257,80
257,60
2,87%
7,20
17:43:03
CBRE Group Inc. (A) US12504L1098 121,00
124,00
124,00
2,48%
3,00
20:21:42
CDW Corp (New) US12514G1085 102,50
106,60
106,85
4,00%
4,10
23:00:00
Cencora US03073E1055 309,90
298,40
319,10
-3,71%
-11,50
10:26:35
Centene Corp. US15135B1017 37,04
38,04
38,27
2,70%
1,00
22:59:30
CenterPoint Energy Inc. US15189T1079 36,20
37,00
37,20
2,21%
0,80
22:57:59
CF Industries Holdings Inc US1252691001 83,45
88,09
89,40
5,56%
4,64
18:59:52
Charles River Laboratories International Inc. US1598641074 149,00
152,65
152,95
2,45%
3,65
22:59:30
Charles Schwab US8085131055 79,39
81,41
81,93
2,54%
2,02
15:54:21
Charter Inc (A) (Charter Communications) US16119P1084 195,86
198,94
199,34
1,57%
3,08
22:57:49
Chevron Corp. US1667641005 175,00
162,24
162,16
-7,29%
-12,76
22:53:00
Chipotle Mexican Grill Inc. US1696561059 30,76
30,40
31,40
-1,17%
-0,36
15:52:43
Chubb Ltd CH0044328745 284,00
296,00
294,00
4,23%
12,00
21:57:52
Church & Dwight Co. Inc. US1713401024 87,24
89,24
89,10
2,29%
2,00
20:22:16
Cincinnati Financial Corp. US1720621010 137,15
137,85
145,55
0,51%
0,70
10:55:00
Cintas Corp. US1729081059 167,60
171,00
172,35
2,03%
3,40
16:40:47
Cisco Inc. US17275R1023 65,78
67,18
67,83
2,13%
1,40
18:38:15
Citigroup Inc. US1729674242 91,96
91,32
95,41
-0,70%
-0,64
13:13:24
Citizens Financial Group Inc US1746101054 50,13
50,36
52,37
0,46%
0,23
10:55:41
Clorox US1890541097 106,00
108,00
109,00
1,89%
2,00
15:20:28
CME Group Inc (A) US12572Q1058 268,00
279,75
279,45
4,38%
11,75
20:55:44
CMS Energy Corp. US1258961002 64,50
66,50
67,00
3,10%
2,00
22:59:45
Coca-Cola Co. US1912161007 67,84
68,87
68,70
1,52%
1,03
20:43:36
Cognizant Corp. US1924461023 53,73
54,69
54,91
1,79%
0,96
23:00:00
Coinbase US19260Q1076 148,80
157,64
158,30
5,94%
8,84
22:03:07
Colgate-Palmolive Co. US1941621039 82,32
84,30
83,36
2,41%
1,98
09:37:04
Comcast Corp. (Class A) US20030N1019 25,72
25,34
26,42
-1,48%
-0,38
08:55:47
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 188,00
1 224,00
1 231,00
3,03%
36,00
16:15:21
ConAgra Foods Inc. US2058871029 16,06
16,37
16,47
1,89%
0,30
20:28:08
ConocoPhillips US20825C1045 104,00
101,30
101,14
-2,60%
-2,70
22:53:16
Consolidated Edison Inc. US2091151041 94,24
95,98
96,08
1,85%
1,74
10:59:14
Constellation Brands Inc (A) US21036P1084 131,75
131,20
134,00
-0,42%
-0,55
09:40:51
Copart Inc. US2172041061 31,68
32,61
32,81
2,94%
0,93
23:00:00
Corning Inc. US2193501051 125,76
134,64
136,14
7,06%
8,88
20:21:36
Corteva Inc Registered Shs When Issued US22052L1044 66,76
68,84
69,05
3,12%
2,08
19:06:31
CoStar Group Inc. US22160N1090 37,26
39,68
39,92
6,51%
2,43
23:00:00
Costco Wholesale Corp. US22160K1051 836,40
863,20
860,30
3,20%
26,80
19:08:35
Coterra Energy US1270971039 25,55
26,72
27,01
4,56%
1,17
18:32:17
CRH plc IE0001827041 99,98
101,10
100,80
1,12%
1,12
19:00:05
Crown Castle Corp US22822V1017 74,13
76,05
76,74
2,59%
1,92
10:30:50
CSX Corp. US1264081035 35,49
36,07
37,04
1,65%
0,59
12:49:12
Cummins Inc. US2310211063 487,40
495,70
496,60
1,70%
8,30
23:00:00
CVS Health Corp US1266501006 66,06
69,22
69,84
4,78%
3,16
16:18:20
D.R. Horton Inc. US23331A1097 134,16
132,28
132,54
-1,40%
-1,88
23:00:00
Danaher Corp. US2358511028 174,36
175,18
176,32
0,47%
0,82
17:55:42
Darden Restaurants Inc. US2371941053 178,50
178,20
178,60
-0,17%
-0,30
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 92,89
93,26
92,74
0,40%
0,37
09:08:06
DaVita Inc Registered Shs US23918K1088 130,75
132,50
132,95
1,34%
1,75
17:52:44
Deckers Outdoor Corp. US2435371073 97,90
98,54
97,94
0,65%
0,64
20:20:28
Deere & Co. (John Deere) US2441991054 522,80
539,40
540,20
3,18%
16,60
21:35:24
Dell Technologies US24703L2025 123,86
130,70
131,52
5,52%
6,84
21:56:08
Delta Air Lines Inc. US2473617023 54,84
54,87
54,96
0,05%
0,03
21:40:42
DENTSPLY SIRONA Inc US24906P1093 12,09
12,22
12,29
1,08%
0,13
22:59:30
Devon Energy Corp. US25179M1036 36,37
38,38
38,51
5,53%
2,01
17:23:23
DexCom Inc. US2521311074 60,94
62,80
63,06
3,05%
1,86
23:00:00
Diamondback Energy Inc US25278X1090 155,00
153,24
152,84
-1,14%
-1,76
22:01:15
Digital Realty Trust Inc. US2538681030 147,94
150,28
152,46
1,58%
2,34
15:23:36
Dollar General Corporation US2566771059 130,22
130,52
129,38
0,23%
0,30
09:22:37
Dollar Tree Inc US2567461080 105,58
107,04
102,72
1,38%
1,46
13:38:30
Dominion Energy Inc. US25746U1097 52,70
54,18
54,40
2,81%
1,48
23:00:00
Domino's Pizza Inc. US25754A2015 337,10
342,75
340,80
1,68%
5,65
16:37:29
DoorDash US25809K1051 147,18
147,50
151,22
0,22%
0,32
12:09:16
Dover Corp. US2600031080 188,25
193,25
193,65
2,66%
5,00
23:00:00
Dow Inc US2605571031 25,50
26,30
26,20
3,14%
0,80
15:44:17
DTE Energy Co. US2333311072 123,00
126,00
127,00
2,44%
3,00
22:58:48
Duke Energy Corp US26441C2044 109,06
112,50
112,72
3,15%
3,44
23:00:00
DuPont de Nemours US26614N1028 41,39
41,71
42,70
0,77%
0,32
15:35:36
DXC Technology US23355L1061 10,44
10,38
10,44
-0,53%
-0,06
22:59:18
Eastman Chemical Company US2774321002 62,66
64,32
64,58
2,65%
1,66
23:00:00
Eaton Corporation Public Limited Company IE00B8KQN827 313,95
321,25
322,85
2,33%
7,30
20:38:59
eBay Inc. US2786421030 75,30
76,21
76,13
1,21%
0,91
13:28:20
Ecolab Inc. US2788651006 257,40
259,30
259,90
0,74%
1,90
23:00:00
Edison International US2810201077 62,32
63,44
63,82
1,80%
1,12
22:23:10
Edwards Lifesciences Corp. US28176E1082 72,12
73,77
74,75
2,29%
1,65
17:37:50
Electronic Arts Inc. US2855121099 166,58
169,00
172,16
1,45%
2,42
09:24:08
Elevance Health Inc Registered Shs US0367521038 267,40
250,00
251,50
-6,51%
-17,40
19:54:30
Eli Lilly US5324571083 871,40
881,60
874,10
1,17%
10,20
19:12:37
EMCOR Group Inc. US29084Q1004 606,20
629,40
630,60
3,83%
23,20
23:00:00
Emerson Electric Co. US2910111044 125,84
126,12
130,26
0,22%
0,28
07:33:24
Entergy Corp. US29364G1031 88,50
91,00
91,50
2,82%
2,50
12:31:12
EOG Resources Inc. US26875P1012 105,20
108,50
110,30
3,14%
3,30
16:24:58
Equifax Inc. US2944291051 174,00
176,00
178,00
1,15%
2,00
11:08:54
Equinix Inc US29444U7000 815,00
820,40
830,60
0,66%
5,40
12:42:24
Equity Residential US29476L1070 52,50
53,50
54,00
1,90%
1,00
22:59:55
Erie Indemnity Co. US29530P1021 224,00
226,00
228,00
0,89%
2,00
22:59:30
Essex Property Trust US2971781057 213,40
211,00
220,70
-1,12%
-2,40
07:37:20
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 90,80
85,40
86,20
-5,95%
-5,40
22:04:10
Everest Reinsurance Group Ltd. BMG3223R1088 280,30
288,60
290,90
2,96%
8,30
17:40:39
Evergy Inc Registered Shs US30034W1062 69,84
71,72
72,00
2,69%
1,88
22:59:30
Eversource Energy US30040W1080 63,50
64,50
64,00
1,57%
1,00
09:42:53
Exelon Corp. US30161N1019 41,21
42,01
42,26
1,93%
0,80
23:00:00
Expand Energy US1651677353 93,00
91,68
93,00
-1,42%
-1,32
19:37:21
Expedia Inc. US30212P3038 179,22
177,00
182,54
-1,24%
-2,22
09:28:32
Expeditors International of Washington Inc. US3021301094 121,05
124,35
124,60
2,73%
3,30
23:00:00
Extra Space Storage Inc. US30225T1025 126,20
126,00
130,75
-0,16%
-0,20
09:22:02
ExxonMobil Corp. (Exxon Mobil) US30231G1022 145,00
132,12
131,92
-8,88%
-12,88
22:57:48
F5 Networks Inc. US3156161024 226,50
237,50
238,00
4,86%
11,00
22:57:34
Fastenal Co. US3119001044 38,17
39,66
39,68
3,90%
1,49
16:41:15
FedEx Corp. US31428X1063 322,95
327,30
331,20
1,35%
4,35
12:45:49
Fidelity National Information Services IncShs US31620M1062 42,45
42,64
42,90
0,45%
0,19
23:00:00
Fifth Third Bancorp US3167731005 41,16
41,11
42,66
-0,12%
-0,05
11:43:47
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,60
43,40
43,80
1,88%
0,80
23:00:15
Fiserv Inc. US3377381088 51,70
53,06
53,13
2,63%
1,36
19:35:35
Ford Motor Co. US3453708600 11,77
11,40
11,46
-3,16%
-0,37
21:11:05
Fortinet Inc US34959E1091 65,44
66,67
67,20
1,88%
1,23
22:38:00
Fortive Corp When Issued US34959J1088 49,37
49,99
50,20
1,26%
0,62
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 45,20
44,60
45,00
-1,33%
-0,60
22:58:19
Fox Corp (ex 21st Century Fox) US35137L1052 47,00
48,40
48,80
2,98%
1,40
23:00:15
Fox Corp B US35137L2043 43,20
44,40
44,60
2,78%
1,20
23:00:22
Franklin Resources Inc. US3546131018 22,16
23,06
23,17
4,06%
0,90
20:06:27
Freeport-McMoRan Inc US35671D8570 57,12
57,74
58,40
1,09%
0,62
16:18:29
Gap Inc. US3647601083 23,32
23,74
23,88
1,80%
0,42
23:00:00
Garmin Ltd. CH0114405324 210,00
218,00
220,00
3,81%
8,00
22:58:03
Gartner Inc. US3666511072 131,35
130,80
136,40
-0,42%
-0,55
07:48:46
GE Aerospace (ex General Electric) US3696043013 284,50
295,00
295,50
3,69%
10,50
21:42:04
GE HealthCare Technologies US36266G1076 70,00
68,72
69,00
-1,83%
-1,28
18:08:04
Generac Holdings Inc US3687361044 188,15
194,75
197,25
3,51%
6,60
16:55:58
General Dynamics Corp. US3695501086 308,00
312,00
312,60
1,30%
4,00
21:38:52
General Mills Inc. US3703341046 37,71
38,72
38,69
2,69%
1,02
22:11:42
General Motors US37045V1008 65,07
65,96
66,33
1,37%
0,89
19:57:27
Genuine Parts Co. US3724601055 99,32
101,30
101,50
1,99%
1,98
22:58:02
Gilead Sciences Inc. US3755581036 123,62
128,86
127,80
4,24%
5,24
22:01:02
Global Payments Inc. US37940X1028 63,44
64,10
66,76
1,04%
0,66
13:46:56
Globe Life Inc US37959E1029 121,00
125,00
126,00
3,31%
4,00
22:58:43
Goldman Sachs US38141G1040 714,60
742,90
736,40
3,96%
28,30
19:14:08
Grainger Inc., W.W. US3848021040 955,60
981,80
986,60
2,74%
26,20
17:04:31
Halliburton Co. US4062161017 30,06
30,66
30,88
2,01%
0,61
20:17:58
Harris Corp Registered Shs US5024311095 315,00
321,80
325,40
2,16%
6,80
21:33:06
Hartford Financial Services Group Inc. US4165151048 117,00
121,00
122,00
3,42%
4,00
23:00:11
Hasbro Inc. US4180561072 83,06
84,54
84,88
1,78%
1,48
22:59:30
HCA Holdings Inc. US40412C1018 442,20
455,40
456,30
2,99%
13,20
22:59:30
Healthpeak Properties Inc Registered Shs US42250P1030 14,80
15,00
15,10
1,35%
0,20
23:00:00
Henry Schein Inc. US8064071025 68,70
69,46
69,74
1,11%
0,76
22:59:30
Hershey Co US4278661081 196,32
202,60
201,80
3,20%
6,28
21:35:36
Hewlett Packard Enterprise Co. US42824C1099 17,90
17,90
18,91
0,00%
0,00
09:33:39
Hilton Worldwide Holdings Inc US43300A2033 258,80
261,50
261,00
1,04%
2,70
09:35:05
Hologic IncShs US4364401012 62,50
63,50
64,50
1,60%
1,00
07:58:53
Home Depot US4370761029 315,65
316,70
317,40
0,33%
1,05
21:36:26
Honeywell US4385161066 203,10
211,55
212,40
4,16%
8,45
21:36:53
Hormel Foods Corp. US4404521001 21,36
21,63
21,37
1,26%
0,27
07:58:40
Host Hotels & Resorts Inc. US44107P1049 16,30
16,50
16,90
1,23%
0,20
15:12:48
Howmet Aerospace US4432011082 218,00
228,40
227,00
4,77%
10,40
20:30:47
HP Inc (ex Hewlett-Packard) US40434L1052 15,78
16,03
16,03
1,58%
0,25
12:10:38
Humana Inc. US4448591028 158,90
159,60
161,00
0,44%
0,70
08:26:20
Huntington BancAkties Inc. US4461501045 13,95
14,48
14,56
3,74%
0,52
23:00:00
Huntington Ingalls Industries Inc. US4464131063 365,40
389,10
389,50
6,49%
23,70
22:23:23
IBM Corp. (International Business Machines) US4592001014 200,50
204,20
204,35
1,85%
3,70
22:10:52
IDEX Corp. US45167R1041 175,05
180,80
181,15
3,28%
5,75
22:59:30
IDEXX Laboratories US45168D1046 547,00
544,00
545,00
-0,55%
-3,00
22:59:30
Illinois Tool Works Inc. US4523081093 239,50
249,00
249,30
3,97%
9,50
22:36:47
Illumina Inc. US4523271090 112,26
112,58
113,82
0,29%
0,32
16:18:36
Incyte Corp. US45337C1027 84,32
85,34
85,70
1,21%
1,02
22:59:30
Ingersoll Rand Inc Registered Shs US45687V1061 78,50
80,22
80,54
2,19%
1,72
22:59:30
Intel Corp. US4581401001 37,79
38,86
38,87
2,83%
1,07
22:00:17
Interactive Brokers Group Inc US45841N1072 59,30
62,08
61,50
4,69%
2,78
18:29:49
IntercontinentalExchange Group Inc US45866F1049 136,58
137,74
141,10
0,85%
1,16
08:22:52
International Flavors & Fragrances Inc. US4595061015 69,18
69,64
69,22
0,66%
0,46
19:07:42
International Paper Co. US4601461035 36,28
36,58
36,80
0,83%
0,30
23:00:11
Intuit Inc. US4612021034 342,25
358,00
359,00
4,60%
15,75
21:56:48
Intuitive Surgical Inc US46120E6023 419,05
420,00
424,90
0,23%
0,95
15:52:25
Invesco Ltd BMG491BT1088 21,92
22,29
22,42
1,67%
0,37
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 22,00
22,20
22,40
0,91%
0,20
22:59:30
IPG Photonics CorpShs US44980X1090 110,05
115,55
115,80
5,00%
5,50
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 149,45
152,05
149,25
1,74%
2,60
12:52:21
Iron Mountain Inc US46284V1017 90,20
93,24
94,56
3,37%
3,04
19:20:28
J. M. Smucker Co. US8326964058 96,70
97,90
98,30
1,24%
1,20
22:59:30
J.B. Hunt Transportation Services Inc. US4456581077 195,10
197,25
198,70
1,10%
2,15
15:54:13
Jack Henry & Associates Inc. (JHA) US4262811015 135,90
138,90
140,60
2,21%
3,00
16:30:02
Johnson & Johnson US4781601046 207,50
212,35
212,45
2,34%
4,85
16:51:39
Johnson Controls International PLC IE00BY7QL619 120,50
123,64
123,94
2,61%
3,14
19:07:54
JPMorgan Chase & Co. US46625H1005 249,10
255,20
254,65
2,45%
6,10
17:55:07
KeyCorp US4932671088 17,27
17,86
17,94
3,39%
0,59
21:58:28
Keysight Technologies Inc US49338L1035 255,30
258,60
268,25
1,29%
3,30
09:26:36
Kimberly-Clark Corp. US4943681035 92,09
93,94
94,07
2,01%
1,85
17:51:47
Kimco Realty Corp. US49446R1095 20,00
20,00
20,20
0,00%
0,00
23:00:00
Kinder Morgan Inc (P) US49456B1017 28,40
28,90
29,04
1,76%
0,50
16:37:43
KLA-Tencor Corp. US4824801009 1 268,40
1 302,80
1 305,40
2,71%
34,40
17:56:04
Kraft Heinz Company US5007541064 20,53
20,73
20,95
1,00%
0,21
19:14:21
Kroger US5010441013 56,36
58,37
58,93
3,57%
2,01
16:41:15
Lam Research Corp. US5128073062 194,26
199,06
197,62
2,47%
4,80
20:37:49
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 40,08
39,97
40,06
-0,27%
-0,11
19:34:24
Las Vegas Sands Corp. US5178341070 47,20
47,40
48,36
0,42%
0,20
16:00:56
Leggett & Platt Inc. US5246601075 9,74
9,80
9,88
0,62%
0,06
22:58:03
Leidos Holdings Inc US5253271028 146,30
150,00
153,60
2,53%
3,70
09:18:55
Lennar Corp. US5260571048 93,63
94,65
95,03
1,09%
1,02
23:00:00
Linde plc IE000S9YS762 420,00
435,00
436,40
3,57%
15,00
20:31:00
Live Nation Entertainment IncShs US5380341090 135,50
138,30
138,55
2,07%
2,80
22:59:30
Lockheed Martin Corp. US5398301094 580,00
577,70
581,40
-0,40%
-2,30
21:33:22
Loews Corp. US5404241086 92,00
96,00
97,50
4,35%
4,00
22:59:59
Lowe's Companies Inc. US5486611073 222,20
220,20
220,65
-0,90%
-2,00
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 5,92
6,00
5,88
1,40%
0,08
16:41:22
Lyondellbasell Industries N.V. NL0009434992 48,03
49,40
49,66
2,85%
1,37
22:34:44
M&T Bank Corp. US55261F1049 181,10
182,55
187,95
0,80%
1,45
11:50:43
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 169,12
172,02
179,48
1,71%
2,90
13:03:24
Marriott Inc. US5719032022 284,40
286,50
282,95
0,74%
2,10
19:18:14
Marsh & McLennan Cos. Inc. US5717481023 157,10
156,60
159,65
-0,32%
-0,50
07:30:01
Martin Marietta Materials Inc. US5732841060 566,20
568,60
569,80
0,42%
2,40
22:58:03
Masco Corp. US5745991068 59,72
59,60
59,82
-0,20%
-0,12
22:59:30
MasterCard Inc. US57636Q1040 429,25
446,70
447,10
4,07%
17,45
21:03:53
McCormick & Co. Inc. US5797802064 59,36
60,08
59,50
1,21%
0,72
07:44:10
McDonald's Corp. US5801351017 284,30
287,65
286,70
1,18%
3,35
18:19:15
McKesson Corp. US58155Q1031 827,00
844,00
846,60
2,06%
17,00
17:37:58
Medtronic PLC IE00BTN1Y115 81,10
83,75
84,09
3,27%
2,65
22:58:03
Merck Co. US58933Y1055 102,80
104,20
104,00
1,36%
1,40
20:16:22
Meta Platforms (ex Facebook) US30303M1027 539,20
558,40
558,70
3,56%
19,20
22:53:58
MetLife Inc. US59156R1086 60,10
62,46
62,78
3,93%
2,36
17:36:11
Mettler-Toledo International Inc. US5926881054 1 141,00
1 132,50
1 134,50
-0,74%
-8,50
22:59:30
MGM Resorts International US5529531015 30,70
30,19
30,37
-1,66%
-0,51
23:00:00
Microchip Technology Inc. US5950171042 62,25
62,68
63,53
0,69%
0,43
11:52:21
Micron Technology Inc. US5951121038 341,45
352,60
352,30
3,27%
11,15
22:00:03
Microsoft Corp. US5949181045 329,05
340,75
341,05
3,56%
11,70
22:34:32
Mid-America Apartment Communities IncShs US59522J1034 111,85
114,60
114,85
2,46%
2,75
22:58:03
Moderna Inc US60770K1079 44,63
45,91
45,24
2,87%
1,28
21:27:17
Molina Healthcare US60855R1005 128,20
129,95
130,40
1,37%
1,75
21:26:07
Molson Coors Brewing Company (MCBC) US60871R2094 40,24
41,40
41,69
2,88%
1,16
23:00:00
Mondelez US6092071058 51,34
51,75
51,99
0,80%
0,41
17:52:09
Monolithic Power Systems Inc. US6098391054 946,00
938,40
973,60
-0,80%
-7,60
10:44:24
Monster Beverage Corp US61174X1090 71,27
70,23
69,51
-1,46%
-1,04
19:52:07
Moody's Corp. US6153691059 399,00
401,30
399,10
0,58%
2,30
18:39:44
Morgan Stanley US6174464486 138,28
137,20
142,72
-0,78%
-1,08
11:53:34
Motorola Solutions Inc. US6200763075 401,70
414,60
416,20
3,21%
12,90
15:30:06
MSCI US55354G1004 474,80
490,70
491,40
3,35%
15,90
22:28:39
Nasdaq Inc US6311031081 72,58
75,55
75,39
4,09%
2,97
19:08:32
NetApp Inc. US64110D1046 82,55
85,46
85,80
3,53%
2,91
22:59:30
Netflix Inc. US64110L1061 79,79
82,66
82,79
3,60%
2,87
22:43:17
Newmont Corporation US6516391066 116,00
110,22
110,22
-4,98%
-5,78
21:01:31
News Corp (B) US65249B2088 22,40
22,40
22,60
0,00%
0,00
23:00:21
News Corp LLC US65249B1098 20,20
20,40
20,60
0,99%
0,20
23:00:10
NextEra Energy Inc US65339F1012 80,00
79,12
79,46
-1,10%
-0,88
21:33:58
Nike Inc. US6541061031 52,00
52,10
52,25
0,19%
0,10
22:35:52
Nisource Inc. US65473P1057 39,60
40,20
40,40
1,52%
0,60
22:59:00
Norfolk Southern Corp. US6558441084 262,00
270,00
272,00
3,05%
8,00
22:58:22
Northern Trust Corp. US6658591044 119,00
124,00
125,00
4,20%
5,00
22:55:09
Northrop Grumman Corp. US6668071029 620,00
659,00
662,40
6,29%
39,00
22:24:16
NortonLifeLock US6687711084 18,80
19,30
19,40
2,66%
0,50
23:00:00
Norwegian Cruise Line Ltd BMG667211046 20,69
19,01
19,04
-8,09%
-1,67
18:07:06
NOV Inc Registered Shs US62955J1034 17,15
17,84
17,20
4,02%
0,69
07:52:36
NRG Energy Inc. US6293775085 148,05
154,45
147,40
4,32%
6,40
17:44:27
Nucor Corp. US6703461052 145,98
154,32
154,62
5,71%
8,34
22:59:30
NVIDIA Corp. US67066G1040 148,40
154,76
155,92
4,29%
6,36
22:48:15
NVR Inc. US62944T1051 6 250,00
6 300,00
6 350,00
0,80%
50,00
23:00:09
NXP Semiconductors N.V. NL0009538784 190,50
192,00
192,50
0,79%
1,50
22:58:18
O Reilly Automotive Inc US67103H1077 78,44
81,12
81,46
3,42%
2,68
22:59:30
Occidental Petroleum Corp. US6745991058 44,90
46,39
46,44
3,33%
1,50
22:15:40
Old Dominion Freight Line Inc. US6795801009 169,65
176,30
177,90
3,92%
6,65
17:37:12
Omnicom Group Inc. US6819191064 70,88
71,36
73,16
0,68%
0,48
07:38:42
ONEOK Inc (New) US6826801036 75,00
73,53
73,29
-1,96%
-1,47
22:05:41
Oracle Corp. US68389X1054 120,82
127,40
127,32
5,45%
6,58
22:58:44
Organon & Company US68622V1061 6,06
6,11
6,16
0,73%
0,04
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 77,18
79,94
80,26
3,58%
2,76
22:58:02
Paccar Inc. US6937181088 105,18
106,84
106,52
1,58%
1,66
21:32:36
Packaging Corp. of America US6951561090 193,80
197,60
198,00
1,96%
3,80
22:58:03
Palantir US69608A1088 117,20
124,38
124,36
6,13%
7,18
22:45:17
Palo Alto Networks Inc US6974351057 123,92
129,20
128,76
4,26%
5,28
22:36:31
Parker Hannifin Corp. US7010941042 839,80
864,00
866,20
2,88%
24,20
19:53:18
Paychex Inc. US7043261079 78,13
79,58
81,15
1,86%
1,45
12:49:14
Paycom Software Inc US70432V1026 105,45
106,00
109,85
0,52%
0,55
14:21:54
PayPal Inc US70450Y1038 38,23
39,15
38,95
2,39%
0,92
21:53:35
Pentair PLC IE00BLS09M33 82,68
83,76
84,10
1,31%
1,08
22:59:30
PepsiCo Inc. US7134481081 141,50
143,36
143,16
1,31%
1,86
20:22:06
PerkinElmer Inc. US7140461093 82,16
81,60
81,94
-0,68%
-0,56
22:59:30
Perrigo Company PLC IE00BGH1M568 11,04
10,80
10,57
-2,17%
-0,24
18:15:13
Pfizer Inc. US7170811035 22,93
23,27
23,31
1,50%
0,35
22:37:48
Philip Morris Inc. US7181721090 157,00
157,76
157,30
0,48%
0,76
21:41:10
Phillips 66 US7185461040 135,00
136,42
136,68
1,05%
1,42
23:00:00
Pinnacle West Capital Corp. US7234841010 83,50
85,50
86,00
2,40%
2,00
23:00:08
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 176,00
183,00
184,00
3,98%
7,00
22:58:03
Pool Corp. US73278L1052 190,10
186,15
190,15
-2,08%
-3,95
16:35:04
PPG Industries Inc. US6935061076 102,10
101,85
102,05
-0,24%
-0,25
22:58:02
PPL Corp. US69351T1060 32,53
33,44
33,05
2,80%
0,91
13:50:55
Principal Financial Group Inc. US74251V1026 79,50
81,50
82,00
2,52%
2,00
22:59:30
Procter & Gamble Co. US7427181091 138,44
140,42
140,18
1,43%
1,98
19:17:38
Progressive Corp. US7433151039 177,38
182,34
182,80
2,80%
4,96
17:36:28
Prologis Inc. US74340W1036 119,98
118,74
122,22
-1,03%
-1,24
09:11:59
Prudential Financial Inc. US7443201022 82,22
85,16
85,68
3,58%
2,94
17:37:11
PTC Inc US69370C1009 130,60
135,05
135,35
3,41%
4,45
22:59:30
Public Service Enterprise Group Inc. US7445731067 71,50
72,00
72,50
0,70%
0,50
23:00:00
Public Storage US74460D1090 256,80
265,50
266,00
3,39%
8,70
23:00:00
PulteGroup Inc US7458671010 113,76
114,56
114,78
0,70%
0,80
23:00:00
Qorvo Inc US74736K1016 69,13
69,94
70,22
1,17%
0,81
22:59:30
QUALCOMM Inc. US7475251036 118,24
120,44
120,64
1,86%
2,20
19:35:47
Quanta Services Inc. US74762E1029 469,70
487,40
490,40
3,77%
17,70
19:22:18
Quest Diagnostics Inc. US74834L1008 176,90
179,65
180,05
1,55%
2,75
23:00:00
Ralph Lauren Corp (A) US7512121010 302,70
299,15
303,25
-1,17%
-3,55
15:48:54
Raymond James Financial Inc. US7547301090 128,00
114,00
138,00
-10,94%
-14,00
23:00:00
Raytheon Technologies Corp US75513E1010 183,00
182,20
182,68
-0,44%
-0,80
22:22:14
Realty Income Corp. US7561091049 55,74
57,53
57,86
3,21%
1,79
20:01:14
Regency Centers Corp. US7588491032 66,00
67,50
68,00
2,27%
1,50
22:59:30
Regeneron Pharmaceuticals Inc. US75886F1075 645,40
661,60
677,20
2,51%
16,20
15:30:57
Regions Financial Corp. US7591EP1005 23,20
23,20
24,00
0,00%
0,00
07:37:32
Republic Services Inc. US7607591002 190,15
196,30
197,25
3,23%
6,15
16:45:17
ResMed Inc. US7611521078 213,30
220,00
220,40
3,14%
6,70
22:59:30
Robert Half US7703231032 20,40
20,20
20,40
-0,98%
-0,20
23:00:06
Robinhood US7707001027 62,94
67,61
67,61
7,42%
4,67
22:44:22
Rockwell Automation Inc. US7739031091 339,70
348,60
352,90
2,62%
8,90
17:29:46
Rollins IncShs US7757111049 50,84
51,98
52,18
2,24%
1,14
22:59:30
Roper Technolgies Inc. US7766961061 292,50
293,90
303,00
0,48%
1,40
11:01:50
Ross Stores Inc. US7782961038 171,66
172,88
173,22
0,71%
1,22
23:00:00
Royal Caribbean Cruises Ltd. LR0008862868 258,20
253,45
257,10
-1,84%
-4,75
15:49:22
S&P Global Inc US78409V1044 368,50
369,05
377,85
0,15%
0,55
12:45:45
Salesforce US79466L3024 162,08
164,86
164,86
1,72%
2,78
22:23:21
SBA Communications REIT (A) US78410G1040 168,25
172,25
170,15
2,38%
4,00
12:24:24
Schlumberger N.V. (Ltd.) AN8068571086 44,60
43,55
43,90
-2,35%
-1,05
18:52:25
Seagate Technology IE00BKVD2N49 338,65
322,25
324,55
-4,84%
-16,40
21:17:03
Sealed Air Corp. US81211K1007 35,00
35,80
36,20
2,29%
0,80
23:00:00
Sempra Energy US8168511090 80,28
81,72
82,00
1,79%
1,44
08:36:29
ServiceNow Inc US81762P1021 89,77
94,15
94,42
4,88%
4,38
22:37:01
Sherwin-Williams Co. US8243481061 301,40
304,45
304,95
1,01%
3,05
14:28:56
Simon Property Group Inc. US8288061091 170,50
173,60
173,95
1,82%
3,10
23:00:10
Skyworks Solutions Inc. US83088M1027 49,87
50,05
50,56
0,37%
0,19
16:45:02
Snap-On Inc. US8330341012 321,60
332,90
333,60
3,51%
11,30
22:59:30
Southern Co. US8425871071 81,29
82,69
83,03
1,72%
1,40
23:00:00
Southwest Airlines Co. US8447411088 40,96
41,31
41,08
0,84%
0,35
17:07:53
Stanley Black & Decker Inc US8545021011 72,22
71,60
72,02
-0,86%
-0,62
10:51:39
Starbucks Corp. US8552441094 81,34
82,61
82,82
1,56%
1,27
14:13:17
State Street Corp. US8574771031 107,26
110,82
110,86
3,32%
3,56
22:04:12
STERIS PLC Registered Shs IE00BFY8C754 210,00
210,00
212,00
0,00%
0,00
22:59:30
Stryker Corp. US8636671013 323,00
330,40
331,40
2,29%
7,40
16:08:38
Super Micro Computer Inc US86800U3023 27,20
27,08
27,19
-0,44%
-0,12
22:49:13
Synchrony Financial US87165B1035 57,69
57,00
58,84
-1,20%
-0,69
09:15:40
Synopsys Inc. US8716071076 344,00
361,15
361,45
4,99%
17,15
21:29:10
Sysco Corp. US8718291078 76,16
77,30
77,53
1,50%
1,14
20:02:55
T. Rowe Price Group Inc. US74144T1088 78,74
81,32
81,35
3,28%
2,58
17:58:23
Take Two US8740541094 176,40
183,10
181,62
3,80%
6,70
21:05:55
Tapestry US8760301072 129,78
131,84
134,02
1,59%
2,06
16:05:05
Target Corp. US87612E1064 94,62
94,30
96,78
-0,34%
-0,32
07:46:06
TE Connectivity Ltd. IE000IVNQZ81 192,00
181,00
182,00
-5,73%
-11,00
23:00:00
Teledyne Technologies Inc. US8793601050 568,60
589,80
589,60
3,73%
21,20
16:12:03
Teradyne Inc. US8807701029 265,75
277,35
277,45
4,37%
11,60
21:49:30
Tesla US88160R1014 334,25
344,45
344,95
3,05%
10,20
22:39:25
Texas Instruments Inc. (TI) US8825081040 176,16
179,82
179,32
2,08%
3,66
20:56:22
Texas Pacific Land Corp Registered Shs US88262P1021 439,20
448,60
455,00
2,14%
9,40
16:56:54
Textron Inc. US8832031012 82,44
85,94
86,28
4,25%
3,50
23:00:00
The Cigna Group Registered Shs US1255231003 241,95
246,75
247,25
1,98%
4,80
23:00:00
The Mosaic Co US61945C1036 23,13
24,08
23,43
4,11%
0,95
15:52:56
The Trade Desk Inc (A) US88339J1051 19,87
20,76
20,80
4,46%
0,89
21:54:26
Thermo Fisher Scientific Inc US8835561023 432,80
435,30
435,70
0,58%
2,50
19:12:29
TJX Cos. Inc. US8725401090 134,94
136,92
137,02
1,47%
1,98
15:32:52
T-Mobile US US8725901040 179,72
185,20
183,70
3,05%
5,48
16:42:17
Tractor Supply Co. US8923561067 43,20
44,92
45,10
3,99%
1,73
23:00:00
Trane Technologies PLC IE00BK9ZQ967 386,70
394,40
398,60
1,99%
7,70
12:19:35
TransDigm Group IncShs US8936411003 1 097,50
1 110,50
1 127,50
1,18%
13,00
11:20:24
Travelers Inc (Travelers Companies) US89417E1091 255,50
262,00
265,40
2,54%
6,50
09:31:40
Trimble Navigation US8962391004 55,82
58,40
58,64
4,62%
2,58
22:59:30
Truist Financial Corporation US89832Q1094 41,09
42,24
42,52
2,81%
1,16
23:00:00
Tyler Technologies Inc. US9022521051 296,40
303,00
303,70
2,23%
6,60
16:52:08
Tyson Foods Inc. US9024941034 53,87
55,18
55,21
2,43%
1,31
15:35:23
U.S. Bancorp US9029733048 45,65
46,99
47,27
2,94%
1,34
23:00:00
Uber US90353T1007 62,14
64,60
64,83
3,96%
2,46
22:24:10
UDR Inc US9026531049 31,31
31,93
32,13
1,98%
0,62
23:00:13
Ulta Beauty Inc Registered Shs US90384S3031 573,00
578,00
579,20
0,87%
5,00
23:00:00
Under Armour Inc When Issued US9043112062 6,01
5,98
6,08
-0,57%
-0,03
11:12:01
Under Armour Inc. US9043111072 6,19
6,14
6,20
-0,74%
-0,05
10:17:49
Union Pacific Corp. US9078181081 219,65
228,20
228,70
3,89%
8,55
17:44:42
United Airlines Holdings Inc Registered Shs US9100471096 88,02
88,06
88,35
0,05%
0,04
15:43:06
United Parcel Service Inc. (UPS) US9113121068 96,00
97,39
98,03
1,45%
1,39
21:27:52
United Rentals Inc. US9113631090 699,00
693,60
703,00
-0,77%
-5,40
09:11:38
UnitedHealth Inc. US91324P1021 244,10
251,40
251,65
2,99%
7,30
21:25:52
Universal Health Services Inc. US9139031002 172,00
176,00
177,00
2,33%
4,00
22:59:34
Unum Group US91529Y1064 60,92
61,56
61,82
1,05%
0,64
23:00:00
V.F. Corp. US9182041080 16,18
15,88
16,24
-1,82%
-0,29
15:37:37
Valero Energy Corp. US91913Y1001 171,14
181,78
184,02
6,22%
10,64
19:17:18
Ventas Inc. US92276F1003 72,00
73,24
73,54
1,72%
1,24
23:00:00
VeriSign Inc. US92343E1029 189,30
193,20
195,30
2,06%
3,90
16:42:22
Verisk Analytics Inc (A) US92345Y1064 173,15
183,55
183,95
6,01%
10,40
23:00:00
Verizon Inc. US92343V1044 42,00
42,53
42,83
1,26%
0,53
12:52:16
Vertex Pharmaceuticals Inc. US92532F1003 414,05
416,30
416,60
0,54%
2,25
16:44:05
Viatris Inc Registered Shs US92556V1061 12,36
13,30
13,47
7,65%
0,95
21:13:22
Visa Inc. US92826C8394 265,45
274,65
274,35
3,47%
9,20
20:10:34
Vulcan Materials Co. US9291601097 260,00
260,00
262,00
0,00%
0,00
22:59:15
W. R. Berkley Corp. US0844231029 59,92
62,52
62,78
4,34%
2,60
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 220,20
225,30
225,80
2,32%
5,10
22:59:30
Walmart US9311421039 107,00
108,72
109,02
1,61%
1,72
22:24:50
Walt Disney US2546871060 88,35
89,08
89,23
0,83%
0,73
21:12:29
Waste Management Inc. US94106L1098 199,96
207,60
208,15
3,82%
7,64
20:07:50
Waters Corp. US9418481035 267,60
265,20
263,70
-0,90%
-2,40
10:34:06
WEC Energy Group Inc US92939U1060 97,74
99,56
100,00
1,86%
1,82
22:59:30
Wells Fargo & Co. US9497461015 67,38
70,85
70,77
5,15%
3,47
19:39:16
Welltower Inc US95040Q1040 173,25
179,00
179,35
3,32%
5,75
23:00:00
West Pharmaceutical Services Inc. US9553061055 212,30
214,70
215,10
1,13%
2,40
22:59:30
Western Digital Corp. US9581021055 233,30
230,70
231,30
-1,11%
-2,60
22:26:27
Western Union Company US9598021098 8,00
8,11
8,23
1,31%
0,11
07:42:54
Weyerhaeuser Co. US9621661043 20,45
20,81
21,12
1,76%
0,36
11:01:55
Williams Companies Inc. US9694571004 62,59
65,31
65,37
4,35%
2,72
19:11:45
Williams-Sonoma Inc. US9699041011 172,00
172,05
172,40
0,03%
0,05
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 254,00
258,00
260,00
1,57%
4,00
22:59:30
Wynn Resorts Ltd. US9831341071 90,12
89,78
88,96
-0,38%
-0,34
17:45:22
Xcel Energy Inc. US98389B1008 69,22
71,28
71,41
2,98%
2,06
23:00:00
Xylem Inc. US98419M1009 108,00
109,30
110,45
1,20%
1,30
08:53:02
YUM! Brands Inc. US9884981013 139,80
141,00
139,50
0,86%
1,20
12:44:40
Zebra Technologies Corp. US9892071054 187,10
188,80
191,75
0,91%
1,70
17:47:17
Zimmer Biomet US98956P1021 83,14
84,08
85,28
1,13%
0,94
16:52:17
Zoetis Inc (A) US98978V1035 109,44
109,72
110,52
0,26%
0,28
22:47:42

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