S&P 500

6 005,61
22,89
0,38 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

6 002,21
Punkte
Kurszeit
19:58:25
 Vortag*
+/-
19,49
 %
0,33 %

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 124,68
123,84
124,48
-0,67%
-0,84
16:36:57
A.O. Smith Corp. US8318652091 57,22
55,48
55,34
-3,04%
-1,74
20:26:18
Abbott Laboratories US0028241000 115,20
115,54
115,90
0,30%
0,34
17:03:43
AbbVie Inc US00287Y1091 162,60
161,60
162,60
-0,62%
-1,00
16:37:32
Accenture plc IE00B4BNMY34 273,85
270,95
269,95
-1,06%
-2,90
16:01:10
Adobe Inc. US00724F1012 334,50
333,30
331,65
-0,36%
-1,20
14:39:10
Advance Auto Parts Inc. US00751Y1064 43,25
41,86
42,55
-3,20%
-1,39
17:02:55
AES Corp. US00130H1059 9,92
9,11
9,27
-8,20%
-0,81
19:26:52
Aflac Inc US0010551028 86,74
88,28
89,56
1,78%
1,54
15:30:14
Agilent Technologies Inc. US00846U1016 101,24
103,32
101,64
2,05%
2,08
20:05:50
Air Products and Chemicals Inc. US0091581068 243,00
242,20
242,20
-0,33%
-0,80
16:15:53
Airbnb US0090661010 118,92
117,78
115,90
-0,96%
-1,14
09:41:46
Akamai Inc. US00971T1016 67,47
66,98
68,63
-0,73%
-0,49
11:29:59
Alaska Air Group Inc. US0116591092 45,67
43,90
41,04
-3,88%
-1,77
17:48:44
Albemarle Corp. US0126531013 52,09
52,55
51,94
0,88%
0,46
12:20:47
Alexandria Real Estate Equities Inc. US0152711091 62,30
62,14
62,60
-0,26%
-0,16
15:43:35
Align Technology Inc. US0162551016 155,50
158,85
157,80
2,15%
3,35
19:53:30
Allegion PLC IE00BFRT3W74 127,00
119,00
120,00
-6,30%
-8,00
16:16:07
Alliant Energy Corp. US0188021085 53,50
54,00
52,50
0,93%
0,50
16:04:30
Allstate Corp. US0200021014 185,85
181,65
170,40
-2,26%
-4,20
11:11:45
Alphabet A (ex Google) US02079K3059 153,08
152,62
152,96
-0,30%
-0,46
19:27:59
Alphabet C (ex Google) US02079K1079 154,30
154,46
154,08
0,10%
0,16
15:46:37
Altria Inc. US02209S1033 51,36
51,87
51,98
0,99%
0,51
18:40:01
Amazon US0231351067 187,06
187,58
187,54
0,28%
0,52
19:55:11
Amcor PLC Registered Shs JE00BJ1F3079 8,23
8,11
7,92
-1,51%
-0,12
11:53:06
AMD (Advanced Micro Devices) Inc. US0079031078 110,66
110,32
110,34
-0,31%
-0,34
19:51:31
Ameren Corp. US0236081024 86,50
85,50
82,50
-1,16%
-1,00
22:13:48
American Electric Power Co. Inc. US0255371017 88,00
88,40
88,40
0,45%
0,40
08:13:07
American Express Co. US0258161092 250,10
252,20
258,40
0,84%
2,10
11:29:18
American International Group (AIG) Inc. US0268747849 75,00
73,04
73,95
-2,61%
-1,96
13:49:01
American Tower Corp. US03027X1000 189,04
185,00
188,40
-2,14%
-4,04
14:50:41
American Water Works Co Inc US0304201033 120,70
121,65
122,95
0,79%
0,95
16:15:58
Ameriprise Financial Inc US03076C1062 448,80
452,70
445,30
0,87%
3,90
10:04:11
Ametek Inc. US0311001004 154,52
159,98
155,48
3,53%
5,46
10:19:40
Amgen Inc. US0311621009 256,05
252,40
253,60
-1,43%
-3,65
17:37:03
Amphenol Corp. US0320951017 80,42
80,34
81,57
-0,10%
-0,08
08:46:51
Analog Devices Inc. US0326541051 200,40
195,48
201,25
-2,46%
-4,92
10:18:50
ANSYS Inc. US03662Q1058 308,60
303,90
294,20
-1,52%
-4,70
15:00:28
Aon PLC Registered Shs IE00BLP1HW54 314,70
302,90
306,80
-3,75%
-11,80
16:26:29
APA Corporation Registered Shs US03743Q1085 17,07
17,94
17,94
5,07%
0,87
16:47:26
Apple Inc. US0378331005 170,28
171,40
170,86
0,66%
1,12
16:49:25
Applied Materials Inc. US0382221051 152,58
153,64
151,64
0,69%
1,06
18:54:23
Archer Daniels Midland Co. (ADM) US0394831020 47,10
47,50
47,51
0,85%
0,40
16:30:43
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 273,70
276,30
277,90
0,95%
2,60
17:42:24
Assurant IncShs US04621X1081 202,00
188,00
172,00
-6,93%
-14,00
21:18:32
AT&T Inc. (AT & T Inc.) US00206R1023 24,17
24,08
24,12
-0,37%
-0,09
16:39:10
Atmos Energy Corp. US0495601058 131,05
134,50
133,00
2,63%
3,45
13:12:06
Autodesk Inc. US0527691069 257,30
257,90
257,50
0,23%
0,60
12:39:43
Automatic Data Processing Inc. US0530151036 266,25
264,95
268,55
-0,49%
-1,30
18:27:58
AutoZone Inc. US0533321024 3 110,00
3 150,00
3 150,00
1,29%
40,00
07:32:00
AvalonBay Communities Inc. US0534841012 173,44
177,84
180,72
2,54%
4,40
10:20:23
Avery Dennison Corp. US0536111091 151,00
158,00
153,00
4,64%
7,00
17:02:49
Baker Hughes Inc. US05722G1004 33,79
34,90
34,21
3,29%
1,11
13:42:58
Ball Corp. US0584981064 45,89
46,76
48,86
1,90%
0,87
10:43:08
Bank of America Corp. US0605051046 38,53
38,49
39,16
-0,10%
-0,04
21:44:58
Bank of New York Mellon US0640581007 75,59
78,70
79,78
4,11%
3,11
10:00:53
Bath & Body Works US0708301041 30,01
27,46
24,36
-8,50%
-2,55
09:41:56
Baxter International Inc. US0718131099 26,92
26,79
26,07
-0,48%
-0,13
13:57:58
Becton, Dickinson & Co. (BD) US0758871091 149,70
148,50
147,65
-0,80%
-1,20
09:45:45
Berkshire Hathaway Inc. B US0846707026 420,75
421,20
422,40
0,11%
0,45
19:35:34
Best Buy Co. Inc. US0865161014 63,39
59,96
59,51
-5,41%
-3,43
17:00:48
Biogen Inc US09062X1037 110,50
110,00
111,05
-0,45%
-0,50
09:13:31
Bio-Techne Corp US09073M1045 42,80
43,40
43,80
1,40%
0,60
11:21:26
Blackstone US09260D1072 119,22
118,46
120,34
-0,64%
-0,76
07:44:43
Boeing Co. US0970231058 174,50
173,48
172,58
-0,58%
-1,02
17:43:37
Booking Holdings US09857L1089 4 600,00
4 681,00
4 627,00
1,76%
81,00
19:04:06
Boston Properties Inc. US1011211018 56,06
62,78
62,88
11,99%
6,72
09:37:11
Boston Scientific Corp. US1011371077 85,80
88,40
88,80
3,03%
2,60
17:39:50
Bristol-Myers Squibb Co. US1101221083 41,40
40,91
40,81
-1,17%
-0,49
17:29:55
Broadcom US11135F1012 217,70
218,40
218,65
0,32%
0,70
19:57:26
Broadridge Financial Solutions IncShs US11133T1034 216,00
208,00
210,00
-3,70%
-8,00
15:32:57
Brown-Forman Corp. (B) US1156372096 23,19
22,39
22,62
-3,45%
-0,80
20:03:11
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 90,00
84,00
82,00
-6,67%
-6,00
14:59:12
Cadence Design Systems Inc. US1273871087 266,90
259,90
260,55
-2,62%
-7,00
16:19:33
Caesars Entertainment US12769G1004 24,25
22,24
23,91
-8,31%
-2,02
21:23:00
Campbell Soup Co. US1344291091 28,64
28,13
27,75
-1,78%
-0,51
13:47:09
Capital One Financial Corp. US14040H1059 167,00
166,00
172,00
-0,60%
-1,00
10:00:31
Cardinal Health Inc. US14149Y1082 134,05
136,50
143,85
1,83%
2,45
16:33:35
CarMax Inc. US1431301027 66,58
60,42
56,38
-9,25%
-6,16
10:01:11
Carnival Corp & plc paired PA1436583006 20,64
20,61
20,57
-0,12%
-0,03
18:48:13
Carrier Global Corporation Registered Shs When Issued US14448C1045 62,32
61,89
61,18
-0,69%
-0,43
17:00:52
Caterpillar Inc. US1491231015 312,50
314,50
315,50
0,64%
2,00
18:24:10
CBOE Holdings Inc US12503M1080 193,85
196,60
197,20
1,42%
2,75
17:09:09
CBRE Group Inc. (A) US12504L1098 108,00
109,00
117,00
0,93%
1,00
15:26:24
CDW Corp (New) US12514G1085 157,55
156,50
148,85
-0,67%
-1,05
08:27:36
Cencora US03073E1055 256,20
253,65
259,00
-1,00%
-2,55
11:53:34
Centene Corp. US15135B1017 48,86
47,83
48,05
-2,12%
-1,04
16:38:44
CenterPoint Energy Inc. US15189T1079 32,40
32,00
31,20
-1,23%
-0,40
16:18:20
CF Industries Holdings Inc US1252691001 81,41
86,67
87,18
6,46%
5,26
19:17:11
Charles River Laboratories International Inc. US1598641074 129,00
130,00
127,80
0,78%
1,00
17:07:54
Charles Schwab US8085131055 76,51
76,12
78,14
-0,51%
-0,39
13:07:00
Charter Inc (A) (Charter Communications) US16119P1084 345,50
342,50
330,55
-0,87%
-3,00
20:27:50
Chevron Corp. US1667641005 129,88
129,44
129,42
-0,34%
-0,44
19:56:27
Chipotle Mexican Grill Inc. US1696561059 45,37
44,52
45,11
-1,86%
-0,85
15:07:52
Chubb Ltd CH0044328745 246,00
248,00
248,00
0,81%
2,00
15:31:43
Church & Dwight Co. Inc. US1713401024 83,58
83,12
83,72
-0,55%
-0,46
10:23:18
Cincinnati Financial Corp. US1720621010 112,95
132,25
127,75
17,09%
19,30
10:28:32
Cintas Corp. US1729081059 192,60
191,30
193,35
-0,67%
-1,30
17:39:27
Cisco Inc. US17275R1023 56,41
57,31
57,62
1,60%
0,90
16:39:31
Citigroup Inc. US1729674242 67,41
68,19
68,39
1,16%
0,78
17:12:58
Citizens Financial Group Inc US1746101054 32,42
33,81
36,14
4,29%
1,39
09:35:37
Clorox Co., The US1890541097 108,00
107,00
106,00
-0,93%
-1,00
15:35:41
CME Group Inc (A) US12572Q1058 233,90
233,50
235,90
-0,17%
-0,40
11:29:19
CMS Energy Corp. US1258961002 66,00
61,00
60,00
-7,58%
-5,00
16:08:39
Coca-Cola Co. US1912161007 61,20
59,94
60,38
-2,06%
-1,26
18:04:58
Cognizant Corp. US1924461023 71,10
68,75
69,20
-3,31%
-2,35
11:18:38
Coinbase US19260Q1076 220,35
251,55
252,60
14,16%
31,20
19:50:09
Colgate-Palmolive Co. US1941621039 77,49
76,84
76,81
-0,84%
-0,65
16:54:21
Comcast Corp. (Class A) US20030N1019 30,15
29,94
30,03
-0,68%
-0,21
17:43:25
Comerica Inc. US2003401070 44,40
51,00
48,80
14,86%
6,60
09:01:27
ConAgra Foods Inc. US2058871029 18,68
18,79
18,82
0,59%
0,11
12:00:38
ConocoPhillips US20825C1045 81,90
83,29
82,07
1,70%
1,39
12:49:44
Consolidated Edison Inc. US2091151041 92,14
87,40
87,82
-5,14%
-4,74
14:51:04
Constellation Brands Inc (A) US21036P1084 140,70
139,95
139,65
-0,53%
-0,75
18:57:11
Copart Inc. US2172041061 41,94
41,48
41,95
-1,11%
-0,47
13:24:53
Corning Inc. US2193501051 44,26
44,09
44,07
-0,40%
-0,18
16:26:00
Corteva Inc Registered Shs When Issued US22052L1044 62,63
64,00
65,01
2,19%
1,37
14:39:06
CoStar Group Inc. US22160N1090 70,42
73,35
69,87
4,16%
2,93
17:02:49
Costco Wholesale Corp. US22160K1051 852,30
849,10
854,70
-0,38%
-3,20
16:50:16
Coterra Energy US1270971039 23,30
23,30
23,34
0,00%
0,00
17:05:35
Crown Castle Corp US22822V1017 85,93
85,02
86,52
-1,06%
-0,91
14:12:32
CSX Corp. US1264081035 26,87
27,68
28,18
3,00%
0,81
21:19:41
Cummins Inc. US2310211063 296,20
281,40
277,30
-5,00%
-14,80
10:06:49
CVS Health Corp US1266501006 58,44
58,01
58,64
-0,74%
-0,43
10:01:41
D.R. Horton Inc. US23331A1097 106,26
111,58
106,48
5,01%
5,32
22:01:17
Danaher Corp. US2358511028 170,52
170,00
170,64
-0,30%
-0,52
10:37:30
Darden Restaurants Inc. US2371941053 191,40
196,40
194,15
2,61%
5,00
17:41:29
DaVita Inc Registered Shs US23918K1088 118,00
118,20
119,00
0,17%
0,20
17:26:24
Deckers Outdoor Corp. US2435371073 88,94
88,78
88,54
-0,18%
-0,16
17:38:26
Deere & Co. (John Deere) US2441991054 456,05
460,10
461,35
0,89%
4,05
17:12:44
Dell Technologies US24703L2025 100,84
102,32
101,68
1,47%
1,48
16:58:52
Delta Air Lines Inc. US2473617023 41,03
41,11
41,62
0,18%
0,08
22:21:51
DENTSPLY SIRONA Inc US24906P1093 13,89
13,93
13,53
0,29%
0,04
21:33:26
Devon Energy Corp. US25179M1036 30,26
29,99
29,83
-0,89%
-0,27
16:47:42
DexCom Inc. US2521311074 71,12
71,58
70,41
0,65%
0,46
18:25:05
Diamondback Energy Inc US25278X1090 133,98
133,90
130,80
-0,06%
-0,08
12:08:25
Digital Realty Trust Inc. US2538681030 155,60
154,34
154,50
-0,81%
-1,26
10:47:36
Dollar General Corporation US2566771059 100,06
99,68
97,72
-0,38%
-0,38
08:01:56
Dollar Tree Inc US2567461080 83,11
85,15
85,38
2,45%
2,04
09:34:34
Dominion Energy Inc. US25746U1097 48,37
46,95
47,20
-2,95%
-1,43
07:59:35
Domino's Pizza Inc. US25754A2015 389,85
391,30
393,60
0,37%
1,45
12:29:13
DoorDash US25809K1051 183,72
191,46
191,48
4,21%
7,74
18:56:27
Dover Corp. US2600031080 155,95
153,35
153,90
-1,67%
-2,60
16:22:16
Dow Inc US2605571031 25,70
25,20
25,10
-1,95%
-0,50
18:16:36
DTE Energy Co. US2333311072 116,00
119,00
115,00
2,59%
3,00
16:27:23
Duke Energy Corp US26441C2044 100,98
100,94
100,04
-0,04%
-0,04
16:24:46
DuPont de Nemours US26614N1028 58,35
58,65
58,68
0,51%
0,30
10:34:32
DXC Technology US23355L1061 13,81
13,24
13,05
-4,13%
-0,57
16:14:12
Eastman Chemical Company US2774321002 74,14
73,38
65,78
-1,03%
-0,76
13:03:34
Eaton Corporation Public Limited Company IE00B8KQN827 283,00
286,80
292,40
1,34%
3,80
10:45:23
eBay Inc. US2786421030 66,07
66,33
67,42
0,39%
0,26
10:18:39
Ecolab Inc. US2788651006 234,60
233,80
227,60
-0,34%
-0,80
20:59:41
Edison International US2810201077 42,28
42,50
43,09
0,52%
0,22
17:02:45
Edwards Lifesciences Corp. US28176E1082 67,49
65,29
64,54
-3,26%
-2,20
16:25:52
Electronic Arts Inc. US2855121099 130,44
128,40
132,10
-1,56%
-2,04
16:24:22
Elevance Health Inc Registered Shs US0367521038 328,40
330,20
329,20
0,55%
1,80
08:08:51
Eli Lilly US5324571083 688,80
682,40
684,30
-0,93%
-6,40
18:13:06
Emerson Electric Co. US2910111044 101,98
105,98
112,76
3,92%
4,00
17:34:21
Enphase Energy Inc US29355A1079 30,42
31,08
31,52
2,17%
0,66
16:45:33
Entergy Corp. US29364G1031 73,50
70,00
71,00
-4,76%
-3,50
12:45:00
EOG Resources Inc. US26875P1012 109,44
108,16
108,10
-1,17%
-1,28
17:14:03
Equifax Inc. US2944291051 224,00
232,00
224,00
3,57%
8,00
15:38:24
Equinix Inc US29444U7000 794,20
782,00
774,60
-1,54%
-12,20
18:18:04
Equity Residential US29476L1070 61,00
59,50
60,50
-2,46%
-1,50
18:00:41
Erie Indemnity Co. US29530P1021 314,00
308,00
308,00
-1,91%
-6,00
13:13:50
Essex Property Trust US2971781057 246,80
243,70
248,90
-1,26%
-3,10
16:04:07
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 65,40
64,60
65,20
-1,22%
-0,80
18:44:53
Everest Reinsurance Group Ltd. BMG3223R1088 295,00
290,40
290,70
-1,56%
-4,60
15:52:21
Evergy Inc Registered Shs US30034W1062 59,52
57,86
58,16
-2,79%
-1,66
11:52:39
Eversource Energy US30040W1080 57,00
56,00
55,00
-1,75%
-1,00
17:37:57
Exelon Corp. US30161N1019 36,98
37,40
37,04
1,12%
0,42
16:18:13
Expand Energy US1651677353 101,30
102,40
104,60
1,09%
1,10
08:54:45
Expedia Inc. US30212P3038 145,32
141,10
141,88
-2,90%
-4,22
21:46:51
Expeditors International of Washington Inc. US3021301094 101,60
95,56
100,20
-5,94%
-6,04
09:54:57
Extra Space Storage Inc. US30225T1025 128,55
132,60
129,15
3,15%
4,05
09:41:49
ExxonMobil Corp. (Exxon Mobil) US30231G1022 99,85
99,15
98,99
-0,70%
-0,70
19:43:16
F5 Networks Inc. US3156161024 252,80
248,00
251,50
-1,90%
-4,80
11:36:32
Fastenal Co. US3119001044 37,32
37,42
36,13
0,27%
0,10
14:16:43
FedEx Corp. US31428X1063 195,78
194,46
195,72
-0,67%
-1,32
14:23:20
Fidelity National Information Services IncShs US31620M1062 71,95
70,76
70,64
-1,65%
-1,19
15:56:04
Fifth Third Bancorp US3167731005 36,66
34,85
33,92
-4,92%
-1,81
15:28:29
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 34,60
35,00
34,60
1,16%
0,40
10:04:34
Fiserv Inc. US3377381088 142,46
142,36
140,36
-0,07%
-0,10
16:57:13
Ford Motor Co. US3453708600 9,05
9,17
9,10
1,28%
0,12
16:25:33
Fortinet Inc US34959E1091 86,99
89,45
87,89
2,83%
2,46
19:38:57
Fortive Corp When Issued US34959J1088 61,26
64,52
61,20
5,32%
3,26
20:18:02
Fortune Brands Home & Security Inc. US34964C1062 48,80
43,20
43,40
-11,48%
-5,60
17:02:55
Fox Corp (ex 21st Century Fox) US35137L1052 43,20
47,00
48,00
8,80%
3,80
16:15:59
Fox Corp B US35137L2043 45,40
43,00
44,00
-5,29%
-2,40
18:24:08
Franklin Resources Inc. US3546131018 19,52
19,47
19,81
-0,26%
-0,05
17:54:03
Freeport-McMoRan Inc US35671D8570 35,69
36,03
36,04
0,95%
0,34
16:14:18
Gap Inc. US3647601083 18,09
18,27
18,18
0,98%
0,18
21:20:12
Garmin Ltd. CH0114405324 182,00
174,00
174,00
-4,40%
-8,00
18:03:16
Gartner Inc. US3666511072 400,20
365,40
351,30
-8,70%
-34,80
18:47:34
GE Aerospace (ex General Electric) US3696043013 205,50
207,00
206,50
0,73%
1,50
16:14:19
GE HealthCare Technologies US36266G1076 62,65
62,27
62,59
-0,61%
-0,38
17:25:54
Generac Holdings Inc US3687361044 99,36
100,85
109,95
1,50%
1,49
08:51:13
General Dynamics Corp. US3695501086 244,40
236,50
243,70
-3,23%
-7,90
22:42:00
General Mills Inc. US3703341046 46,38
45,95
46,30
-0,92%
-0,43
15:30:56
General Motors US37045V1008 42,36
42,37
41,97
0,02%
0,01
18:14:08
Genuine Parts Co. US3724601055 104,50
103,95
104,20
-0,53%
-0,55
08:34:18
Gilead Sciences Inc. US3755581036 95,26
93,87
95,41
-1,46%
-1,39
17:40:50
Global Payments Inc. US37940X1028 65,54
64,72
66,50
-1,25%
-0,82
10:23:44
Globe Life Inc US37959E1029 103,00
106,00
106,00
2,91%
3,00
21:05:50
Goldman Sachs US38141G1040 544,20
543,00
554,40
-0,22%
-1,20
08:59:25
Grainger Inc., W.W. US3848021040 954,20
960,00
915,60
0,61%
5,80
14:51:37
Halliburton Co. US4062161017 20,06
20,07
19,55
0,02%
0,01
09:40:07
Hanesbrands Inc US4103451021 3,84
3,99
3,90
3,80%
0,15
17:01:08
Harris Corp Registered Shs US5024311095 218,70
217,30
217,70
-0,64%
-1,40
17:03:39
Hartford Financial Services Group Inc. US4165151048 113,00
113,00
110,00
0,00%
0,00
17:43:32
Hasbro Inc. US4180561072 58,92
58,38
59,59
-0,92%
-0,54
12:41:18
HCA Holdings Inc. US40412C1018 322,30
328,30
331,10
1,86%
6,00
17:40:08
Healthpeak Properties Inc Registered Shs US42250P1030 15,10
15,40
15,00
1,99%
0,30
16:49:15
Henry Schein Inc. US8064071025 58,60
61,96
61,88
5,73%
3,36
17:43:48
Hess Corp US42809H1077 121,04
123,00
125,60
1,62%
1,96
13:24:23
Hewlett Packard Enterprise Co. US42824C1099 15,28
15,57
15,59
1,90%
0,29
18:24:20
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 225,50
213,80
216,10
-5,19%
-11,70
14:03:00
Hologic IncShs US4364401012 56,50
56,00
56,00
-0,88%
-0,50
15:54:59
Home Depot Inc., The US4370761029 304,35
306,10
303,80
0,58%
1,75
17:07:34
Honeywell US4385161066 196,56
193,70
193,46
-1,46%
-2,86
17:00:22
Hormel Foods Corp. US4404521001 26,32
26,34
26,32
0,08%
0,02
19:45:33
Host Hotels & Resorts Inc. US44107P1049 14,00
13,40
13,80
-4,29%
-0,60
16:18:29
Howmet Aerospace US4432011082 149,95
149,00
149,85
-0,63%
-0,95
16:21:32
HP Inc (ex Hewlett-Packard) US40434L1052 21,15
20,94
21,19
-0,99%
-0,21
10:07:15
Humana Inc. US4448591028 199,45
204,00
213,00
2,28%
4,55
09:31:30
Huntington BancAkties Inc. US4461501045 16,55
13,56
13,76
-18,09%
-2,99
17:01:11
Huntington Ingalls Industries Inc. US4464131063 187,55
198,05
205,10
5,60%
10,50
07:45:09
IBM Corp. (International Business Machines) US4592001014 246,85
248,45
248,65
0,65%
1,60
18:25:26
IDEX Corp. US45167R1041 153,00
155,50
153,00
1,63%
2,50
10:24:42
IDEXX Laboratories US45168D1046 456,20
441,60
455,60
-3,20%
-14,60
08:14:20
Illinois Tool Works Inc. US4523081093 217,40
210,10
211,20
-3,36%
-7,30
15:28:17
Illumina Inc. US4523271090 75,94
78,59
79,40
3,49%
2,65
19:51:55
Incyte Corp. US45337C1027 60,54
59,46
59,92
-1,78%
-1,08
10:43:06
Ingersoll Rand Inc Registered Shs US45687V1061 65,78
66,18
70,74
0,61%
0,40
11:37:48
Intel Corp. US4581401001 18,15
18,52
18,60
2,04%
0,37
19:45:33
IntercontinentalExchange Group Inc US45866F1049 156,40
152,86
157,00
-2,26%
-3,54
10:03:08
International Flavors & Fragrances Inc. US4595061015 67,20
69,28
65,52
3,10%
2,08
20:38:02
International Paper Co. US4601461035 42,52
41,45
40,26
-2,52%
-1,07
16:35:00
Interpublic Group of Cos. Inc. US4606901001 22,30
20,40
20,24
-8,54%
-1,91
20:03:52
Intuit Inc. US4612021034 659,40
665,30
658,40
0,89%
5,90
19:55:48
Intuitive Surgical Inc US46120E6023 445,10
445,45
446,10
0,08%
0,35
16:53:27
Invesco Ltd BMG491BT1088 12,54
12,57
12,97
0,21%
0,03
09:26:31
Invitation Homes Inc Registered Shs US46187W1071 32,00
31,80
29,60
-0,63%
-0,20
16:08:23
IPG Photonics CorpShs US44980X1090 56,70
58,06
58,64
2,40%
1,36
19:34:55
IQVIA Holdings Inc Registered Shs US46266C1053 120,65
122,80
135,35
1,78%
2,15
13:41:25
Iron Mountain Inc US46284V1017 88,46
87,50
89,78
-1,09%
-0,96
09:37:49
J. M. Smucker Co. US8326964058 82,44
82,88
83,16
0,53%
0,44
19:32:40
J.B. Hunt Transportation Services Inc. US4456581077 123,50
125,10
121,50
1,30%
1,60
10:50:22
Jack Henry & Associates Inc. (JHA) US4262811015 146,90
156,10
158,15
6,26%
9,20
17:01:23
Johnson & Johnson US4781601046 132,80
131,30
132,00
-1,13%
-1,50
18:15:36
Johnson Controls International PLC IE00BY7QL619 70,55
74,42
90,65
5,49%
3,87
22:44:50
JPMorgan Chase & Co. US46625H1005 234,00
239,95
239,00
2,54%
5,95
17:01:27
Juniper Networks Inc. US48203R1041 32,78
34,24
31,33
4,45%
1,46
21:42:08
Kellanova (ex Kellogg's) US4878361082 72,10
69,32
69,12
-3,86%
-2,78
10:30:22
KeyCorp US4932671088 12,43
13,92
14,04
11,99%
1,49
08:27:24
Keysight Technologies Inc US49338L1035 147,20
143,96
140,58
-2,20%
-3,24
20:27:57
Kimberly-Clark Corp. US4943681035 112,10
111,88
111,74
-0,20%
-0,22
15:18:38
Kimco Realty Corp. US49446R1095 18,40
18,40
18,40
0,00%
0,00
16:16:27
Kinder Morgan Inc (P) US49456B1017 24,09
24,14
24,07
0,21%
0,05
16:26:24
KLA-Tencor Corp. US4824801009 764,60
768,40
770,70
0,50%
3,80
17:28:03
Kroger US5010441013 56,05
57,09
57,07
1,86%
1,04
10:45:23
Lam Research Corp. US5128073062 81,49
80,46
81,19
-1,26%
-1,03
17:26:33
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 47,65
48,99
47,09
2,81%
1,34
19:36:30
Las Vegas Sands Corp. US5178341070 35,88
36,22
36,28
0,93%
0,34
11:03:40
Leggett & Platt Inc. US5246601075 7,87
7,86
8,00
-0,13%
-0,01
10:01:05
Leidos Holdings Inc US5253271028 127,50
127,90
129,50
0,31%
0,40
08:18:06
Lennar Corp. US5260571048 95,15
93,00
90,66
-2,26%
-2,15
07:37:44
Linde plc IE000S9YS762 401,60
401,20
401,60
-0,10%
-0,40
19:43:53
Live Nation Entertainment IncShs US5380341090 128,90
125,70
129,00
-2,48%
-3,20
09:42:39
LKQ Corp. US5018892084 36,80
35,80
32,40
-2,72%
-1,00
16:04:11
Lockheed Martin Corp. US5398301094 419,10
410,35
409,40
-2,09%
-8,75
19:14:28
Loews Corp. US5404241086 75,00
73,00
77,50
-2,67%
-2,00
10:07:37
Lowe's Companies Inc. US5486611073 196,16
195,20
184,78
-0,49%
-0,96
15:36:44
Lumen Technologies Inc Registered Shs US5502411037 3,49
3,46
3,52
-0,89%
-0,03
10:03:44
Lyondellbasell Industries N.V. NL0009434992 53,28
52,44
51,54
-1,58%
-0,84
13:11:31
M&T Bank Corp. US55261F1049 146,70
158,10
158,30
7,77%
11,40
10:10:11
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 141,12
145,24
146,82
2,92%
4,12
08:08:17
MarketAxess Holdings Inc. US57060D1081 188,20
191,10
192,75
1,54%
2,90
17:29:12
Marriott Inc. US5719032022 224,00
224,15
225,40
0,07%
0,15
16:06:47
Marsh & McLennan Cos. Inc. US5717481023 188,35
187,85
187,40
-0,27%
-0,50
21:35:06
Martin Marietta Materials Inc. US5732841060 483,00
469,30
473,40
-2,84%
-13,70
17:53:04
Masco Corp. US5745991068 52,82
55,04
53,48
4,20%
2,22
21:18:19
MasterCard Inc. US57636Q1040 495,80
477,85
477,55
-3,62%
-17,95
19:44:35
McCormick & Co. Inc. US5797802064 63,92
63,58
64,00
-0,53%
-0,34
21:43:57
McDonald's Corp. US5801351017 253,90
252,85
252,20
-0,41%
-1,05
16:19:30
McKesson Corp. US58155Q1031 632,40
629,60
636,80
-0,44%
-2,80
16:38:38
Medtronic PLC IE00BTN1Y115 76,26
74,77
74,69
-1,95%
-1,49
15:55:55
Merck Co. US58933Y1055 68,80
68,00
69,30
-1,16%
-0,80
17:13:12
Meta Platforms (ex Facebook) US30303M1027 606,30
608,30
607,90
0,33%
2,00
19:16:47
MetLife Inc. US59156R1086 61,41
68,20
68,83
11,06%
6,79
10:06:09
Mettler-Toledo International Inc. US5926881054 1 015,00
1 009,50
1 008,00
-0,54%
-5,50
17:10:42
MGM Resorts International US5529531015 29,42
29,40
29,54
-0,07%
-0,02
18:23:50
Microchip Technology Inc. US5950171042 59,61
61,22
59,44
2,70%
1,61
19:38:51
Micron Technology Inc. US5951121038 104,70
106,30
106,00
1,53%
1,60
19:21:14
Microsoft Corp. US5949181045 416,70
416,55
417,15
-0,04%
-0,15
19:11:13
Mid-America Apartment Communities IncShs US59522J1034 144,55
131,00
130,45
-9,37%
-13,55
21:34:21
Moderna Inc US60770K1079 22,48
22,35
22,35
-0,56%
-0,13
17:37:05
Mohawk Industries Inc. US6081901042 125,00
94,50
87,00
-24,40%
-30,50
07:30:04
Molina Healthcare US60855R1005 259,60
260,30
257,00
0,27%
0,70
10:52:44
Molson Coors Brewing Company (MCBC) US60871R2094 44,34
42,94
42,80
-3,16%
-1,40
19:32:02
Mondelez US6092071058 57,83
57,75
58,17
-0,14%
-0,08
16:31:25
Monolithic Power Systems Inc. US6098391054 590,00
609,60
604,60
3,32%
19,60
16:45:29
Monster Beverage Corp US61174X1090 55,10
54,84
55,10
-0,47%
-0,26
15:21:31
Moody's Corp. US6153691059 426,40
409,20
414,20
-4,03%
-17,20
20:36:03
Morgan Stanley US6174464486 112,68
113,06
115,08
0,34%
0,38
18:07:55
Motorola Solutions Inc. US6200763075 354,30
353,70
353,90
-0,17%
-0,60
17:30:12
MSCI US55354G1004 473,30
476,10
478,00
0,59%
2,80
16:29:44
Nasdaq Inc US6311031081 73,53
74,86
75,53
1,81%
1,33
12:17:41
NetApp Inc. US64110D1046 82,33
88,90
90,39
7,98%
6,57
21:25:22
Netflix Inc. US64110L1061 1 063,40
1 068,80
1 068,00
0,51%
5,40
18:10:45
Newmont Corporation US6516391066 51,13
50,88
51,01
-0,49%
-0,25
16:14:44
News Corp (B) US65249B2088 28,20
29,00
28,20
2,84%
0,80
16:08:54
News Corp LLC US65249B1098 28,00
27,20
24,60
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 63,39
62,27
62,59
-1,77%
-1,12
16:14:44
Nike Inc. US6541061031 52,29
52,04
52,26
-0,48%
-0,25
19:36:54
Nisource Inc. US65473P1057 34,60
34,20
34,40
-1,16%
-0,40
16:16:06
Norfolk Southern Corp. US6558441084 216,00
218,00
220,00
0,93%
2,00
12:49:02
Northern Trust Corp. US6658591044 75,00
76,50
97,50
2,00%
1,50
19:22:51
Northrop Grumman Corp. US6668071029 439,20
434,20
433,60
-1,14%
-5,00
19:44:59
NortonLifeLock US6687711084 24,60
25,80
25,80
4,88%
1,20
16:26:35
Norwegian Cruise Line Ltd BMG667211046 15,46
16,15
15,98
4,46%
0,69
18:27:06
NOV Inc Registered Shs US62955J1034 10,54
10,93
12,01
3,65%
0,39
19:41:15
NRG Energy Inc. US6293775085 133,90
132,75
133,55
-0,86%
-1,15
10:27:32
Nucor Corp. US6703461052 104,18
109,14
110,30
4,76%
4,96
15:18:51
NVIDIA Corp. US67066G1040 125,36
126,10
126,24
0,59%
0,74
19:53:50
NVR Inc. US62944T1051 6 200,00
6 250,00
6 200,00
0,81%
50,00
21:36:33
NXP Semiconductors N.V. NL0009538784 183,00
185,50
186,00
1,37%
2,50
13:45:21
O Reilly Automotive Inc US67103H1077 77,52
76,08
77,30
-1,86%
-1,44
18:32:50
Occidental Petroleum Corp. US6745991058 40,23
39,52
39,53
-1,78%
-0,72
17:41:02
Old Dominion Freight Line Inc. US6795801009 137,60
136,40
136,95
-0,87%
-1,20
15:36:37
Omnicom Group Inc. US6819191064 61,98
63,10
60,78
1,81%
1,12
10:40:03
ONEOK Inc (New) US6826801036 71,14
70,51
70,83
-0,89%
-0,63
09:31:49
Oracle Corp. US68389X1054 181,14
185,08
183,48
2,18%
3,94
17:20:49
Organon & Company US68622V1061 8,67
8,91
8,67
2,77%
0,24
17:32:39
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 84,32
82,70
83,90
-1,92%
-1,62
11:18:01
Paccar Inc. US6937181088 82,59
80,41
79,21
-2,64%
-2,18
09:54:24
Packaging Corp. of America US6951561090 173,10
160,90
163,40
-7,05%
-12,20
13:13:42
Palantir US69608A1088 120,34
120,40
120,42
0,05%
0,06
19:27:43
Palo Alto Networks Inc US6974351057 176,00
174,20
174,44
-1,02%
-1,80
16:51:25
Paramount Global US92556H2067 10,54
10,49
10,52
-0,47%
-0,05
16:15:46
Parker Hannifin Corp. US7010941042 573,20
570,20
573,20
-0,52%
-3,00
16:14:47
Paychex Inc. US7043261079 133,58
132,70
131,76
-0,66%
-0,88
18:33:06
Paycom Software Inc US70432V1026 217,90
214,40
203,30
-1,61%
-3,50
19:22:03
PayPal Inc US70450Y1038 61,73
59,69
59,64
-3,30%
-2,04
19:48:23
Pentair PLC IE00BLS09M33 87,58
84,40
84,62
-3,63%
-3,18
09:00:57
PepsiCo Inc. US7134481081 113,22
112,62
112,76
-0,53%
-0,60
19:50:10
PerkinElmer Inc. US7140461093 79,76
79,42
83,02
-0,43%
-0,34
16:35:21
Perrigo Company PLC IE00BGH1M568 22,55
24,24
23,02
7,49%
1,69
15:11:27
Pfizer Inc. US7170811035 20,86
20,79
20,86
-0,36%
-0,08
19:33:28
Philip Morris Inc. US7181721090 158,30
160,42
160,26
1,34%
2,12
21:26:15
Phillips 66 US7185461040 98,43
110,00
109,52
11,75%
11,57
09:44:12
Pinnacle West Capital Corp. US7234841010 79,00
78,50
77,00
-0,63%
-0,50
18:25:33
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 137,00
153,00
154,00
11,68%
16,00
16:19:06
Pool Corp. US73278L1052 248,10
251,30
250,50
1,29%
3,20
16:19:10
PPG Industries Inc. US6935061076 90,34
91,82
94,42
1,64%
1,48
12:42:03
PPL Corp. US69351T1060 31,48
31,82
29,23
1,06%
0,34
10:02:09
Principal Financial Group Inc. US74251V1026 80,50
74,50
67,00
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 138,16
137,28
137,74
-0,64%
-0,88
17:40:52
Progressive Corp. US7433151039 231,10
225,50
226,70
-2,42%
-5,60
18:07:21
Prologis Inc. US74340W1036 95,69
93,61
92,49
-2,17%
-2,08
15:21:30
Prudential Financial Inc. US7443201022 90,00
89,82
91,32
-0,20%
-0,18
11:10:07
PTC Inc US69370C1009 150,45
145,65
145,55
-3,19%
-4,80
16:24:37
Public Service Enterprise Group Inc. US7445731067 87,00
70,50
71,50
-18,97%
-16,50
12:38:23
Public Storage US74460D1090 274,00
262,90
255,50
-4,05%
-11,10
11:39:53
PulteGroup Inc US7458671010 88,85
91,88
86,53
3,41%
3,03
12:19:35
Qorvo Inc US74736K1016 70,49
68,50
70,42
-2,82%
-1,99
17:01:38
QUALCOMM Inc. US7475251036 135,96
134,78
134,98
-0,87%
-1,18
11:23:58
Quanta Services Inc. US74762E1029 299,90
299,80
317,60
-0,03%
-0,10
08:51:45
Quest Diagnostics Inc. US74834L1008 156,35
157,45
157,55
0,70%
1,10
13:52:29
Ralph Lauren Corp (A) US7512121010 240,90
245,60
232,45
1,95%
4,70
08:01:34
Raymond James Financial Inc. US7547301090 129,00
129,00
130,00
0,00%
0,00
17:46:23
Raytheon Technologies Corp US75513E1010 129,70
128,46
127,78
-0,96%
-1,24
16:52:45
Realty Income Corp. US7561091049 50,13
50,09
50,35
-0,08%
-0,04
18:25:41
Regency Centers Corp. US7588491032 69,50
65,00
62,00
-6,47%
-4,50
16:08:06
Regeneron Pharmaceuticals Inc. US75886F1075 452,00
446,60
448,80
-1,19%
-5,40
16:28:18
Regions Financial Corp. US7591EP1005 18,60
18,20
19,20
-2,15%
-0,40
16:09:27
Republic Services Inc. US7607591002 217,10
216,00
217,40
-0,51%
-1,10
08:49:43
ResMed Inc. US7611521078 222,90
216,70
219,50
-2,78%
-6,20
11:35:30
Robert Half US7703231032 39,00
38,80
37,00
-0,51%
-0,20
16:07:39
Rockwell Automation Inc. US7739031091 285,80
272,10
281,20
-4,79%
-13,70
17:02:46
Rollins IncShs US7757111049 49,68
49,20
49,22
-0,97%
-0,48
19:54:30
Roper Technolgies Inc. US7766961061 499,40
488,40
486,10
-2,20%
-11,00
15:24:26
Ross Stores Inc. US7782961038 125,98
113,84
112,28
-9,64%
-12,14
07:30:17
Royal Caribbean Cruises Ltd. LR0008862868 229,80
221,65
233,25
-3,55%
-8,15
09:06:55
S&P Global Inc US78409V1044 437,60
438,05
439,95
0,10%
0,45
16:06:52
Salesforce US79466L3024 228,30
224,35
225,35
-1,73%
-3,95
19:22:40
SBA Communications REIT (A) US78410G1040 199,75
196,25
198,80
-1,75%
-3,50
07:30:04
Schlumberger N.V. (Ltd.) AN8068571086 31,50
31,30
31,40
-0,63%
-0,20
16:14:54
Seagate Technology IE00BKVD2N49 107,18
114,70
115,18
7,02%
7,52
16:20:07
Sealed Air Corp. US81211K1007 29,20
28,80
27,00
-1,37%
-0,40
16:59:20
Sempra Energy US8168511090 61,98
66,64
64,68
7,52%
4,66
21:01:43
ServiceNow Inc US81762P1021 871,50
855,20
858,40
-1,87%
-16,30
19:22:38
Sherwin-Williams Co. US8243481061 297,75
289,60
289,90
-2,74%
-8,15
07:58:51
Simon Property Group Inc. US8288061091 143,00
139,50
137,50
-2,45%
-3,50
15:41:53
Skyworks Solutions Inc. US83088M1027 62,04
62,58
62,61
0,87%
0,54
17:39:53
Snap-On Inc. US8330341012 280,50
269,60
268,90
-3,89%
-10,90
18:22:53
Southern Co. US8425871071 76,64
77,26
77,08
0,81%
0,62
15:42:44
Southwest Airlines Co. US8447411088 29,43
27,39
27,22
-6,93%
-2,04
14:26:38
Stanley Black & Decker Inc US8545021011 57,04
56,54
56,88
-0,88%
-0,50
13:05:35
Starbucks Corp. US8552441094 80,45
79,50
80,22
-1,18%
-0,95
20:12:36
State Street Corp. US8574771031 84,71
84,05
86,62
-0,78%
-0,66
18:55:11
STERIS PLC Registered Shs IE00BFY8C754 190,00
210,00
208,00
10,53%
20,00
15:24:35
Stryker Corp. US8636671013 326,50
324,40
327,00
-0,64%
-2,10
10:59:27
Super Micro Computer Inc US86800U3023 37,49
39,54
38,89
5,47%
2,05
19:03:55
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 38,12
38,67
53,61
1,46%
0,56
08:39:24
Synopsys Inc. US8716071076 412,35
413,65
415,20
0,32%
1,30
13:20:18
Sysco Corp. US8718291078 65,42
65,50
65,04
0,12%
0,08
16:25:06
T. Rowe Price Group Inc. US74144T1088 80,28
80,30
80,76
0,02%
0,02
13:05:36
Take Two US8740541094 206,20
209,40
208,05
1,55%
3,20
16:59:41
Tapestry US8760301072 68,96
68,69
73,64
-0,39%
-0,27
10:15:24
Target Corp. US87612E1064 83,78
82,98
83,62
-0,95%
-0,80
16:15:01
TE Connectivity Ltd. IE000IVNQZ81 145,00
144,00
144,00
-0,69%
-1,00
10:40:33
Teledyne Technologies Inc. US8793601050 433,40
443,70
428,10
2,38%
10,30
19:39:23
Teradyne Inc. US8807701029 75,34
75,07
75,66
-0,36%
-0,27
17:39:08
Tesla US88160R1014 274,30
283,85
281,00
3,48%
9,55
17:58:04
Texas Instruments Inc. (TI) US8825081040 167,54
171,98
173,16
2,65%
4,44
16:53:29
Textron Inc. US8832031012 67,08
67,46
67,52
0,57%
0,38
16:15:04
The Cigna Group Registered Shs US1255231003 301,00
274,05
275,00
-8,95%
-26,95
17:22:44
The Hershey Co US4278661081 145,92
146,52
148,62
0,41%
0,60
15:58:57
The Kraft Heinz Company US5007541064 22,60
22,46
22,47
-0,64%
-0,15
16:15:30
The Mosaic Co US61945C1036 29,90
31,19
31,73
4,33%
1,30
17:07:10
The Western Union Company Shs US9598021098 7,38
7,30
7,40
-1,11%
-0,08
13:30:19
Thermo Fisher Scientific Inc US8835561023 340,60
340,55
342,65
-0,01%
-0,05
16:14:42
TJX Cos. Inc. US8725401090 112,32
107,86
107,10
-3,97%
-4,46
17:00:27
T-Mobile US US8725901040 192,98
193,20
193,72
0,11%
0,22
15:47:40
Tractor Supply Co. US8923561067 44,62
44,64
45,51
0,04%
0,02
08:18:23
Trane Technologies PLC IE00BK9ZQ967 364,10
368,80
368,60
1,29%
4,70
18:05:37
TransDigm Group IncShs US8936411003 1 285,50
1 279,50
1 245,00
-0,47%
-6,00
10:21:49
Travelers Inc (Travelers Companies) US89417E1091 228,50
229,40
231,80
0,39%
0,90
18:36:10
Trimble Navigation US8962391004 63,86
64,02
62,88
0,25%
0,16
16:26:36
Truist Financial Corporation US89832Q1094 34,70
34,64
34,71
-0,17%
-0,06
12:33:45
Tyler Technologies Inc. US9022521051 507,40
498,00
499,00
-1,85%
-9,40
16:00:56
Tyson Foods Inc. US9024941034 49,17
47,59
47,65
-3,21%
-1,58
15:57:18
U.S. Bancorp US9029733048 38,67
39,34
37,72
1,72%
0,67
15:17:55
UDR Inc US9026531049 35,14
35,38
36,04
0,68%
0,24
14:32:29
Ulta Beauty Inc Registered Shs US90384S3031 410,70
404,90
415,30
-1,41%
-5,80
18:30:19
Under Armour Inc When Issued US9043112062 5,43
5,20
5,19
-4,13%
-0,22
09:50:36
Under Armour Inc. US9043111072 5,62
5,53
5,44
-1,71%
-0,10
22:51:29
Union Pacific Corp. US9078181081 192,58
192,12
192,50
-0,24%
-0,46
17:33:39
United Airlines Holdings Inc Registered Shs US9100471096 66,94
64,77
65,19
-3,24%
-2,17
19:54:17
United Parcel Service Inc. (UPS) US9113121068 87,56
86,78
86,87
-0,89%
-0,78
16:46:54
United Rentals Inc. US9113631090 621,20
611,80
614,20
-1,51%
-9,40
17:06:22
UnitedHealth Inc. US91324P1021 267,95
269,65
269,20
0,63%
1,70
16:56:40
Universal Health Services Inc. US9139031002 165,00
148,00
150,00
-10,30%
-17,00
16:20:41
Unum Group US91529Y1064 69,94
70,36
68,50
0,60%
0,42
21:08:00
V.F. Corp. US9182041080 10,16
10,20
10,35
0,39%
0,04
09:22:05
Valero Energy Corp. US91913Y1001 120,22
114,08
122,84
-5,11%
-6,14
12:09:03
Ventas Inc. US92276F1003 62,22
59,40
54,78
-4,53%
-2,82
15:36:46
VeriSign Inc. US92343E1029 243,40
246,60
244,90
1,31%
3,20
10:33:13
Verisk Analytics Inc (A) US92345Y1064 273,50
266,80
267,50
-2,45%
-6,70
18:36:33
Verizon Inc. US92343V1044 36,46
36,24
36,50
-0,60%
-0,22
17:27:46
Vertex Pharmaceuticals Inc. US92532F1003 389,10
389,20
390,05
0,03%
0,10
15:31:21
Viatris Inc Registered Shs US92556V1061 7,74
7,65
7,68
-1,16%
-0,09
14:26:08
Visa Inc. US92826C8394 312,05
301,05
301,35
-3,53%
-11,00
19:41:30
Vulcan Materials Co. US9291601097 232,00
226,00
228,00
-2,59%
-6,00
16:21:25
W. R. Berkley Corp. US0844231029 65,36
63,16
63,62
-3,37%
-2,20
10:59:36
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 177,95
173,40
175,95
-2,56%
-4,55
08:00:01
Walgreens Boots Alliance Inc US9314271084 9,79
9,87
9,92
0,76%
0,07
09:04:34
Walmart US9311421039 81,16
82,70
82,79
1,90%
1,54
19:22:45
Walt Disney US2546871060 102,72
102,30
102,64
-0,41%
-0,42
15:24:45
Waste Management Inc. US94106L1098 203,05
203,30
204,00
0,12%
0,25
16:11:48
Waters Corp. US9418481035 303,10
316,60
297,20
4,45%
13,50
13:52:35
WEC Energy Group Inc US92939U1060 94,50
95,08
90,32
0,61%
0,58
11:53:36
Wells Fargo & Co. US9497461015 62,91
63,90
64,92
1,57%
0,99
15:44:14
Welltower Inc US95040Q1040 135,75
133,15
133,90
-1,92%
-2,60
10:52:22
West Pharmaceutical Services Inc. US9553061055 189,10
187,50
190,95
-0,85%
-1,60
11:39:11
Western Digital Corp. US9581021055 48,50
51,84
51,85
6,90%
3,35
17:00:13
Weyerhaeuser Co. US9621661043 22,99
22,64
22,86
-1,52%
-0,35
16:27:29
Williams Companies Inc. US9694571004 53,15
51,31
51,54
-3,46%
-1,84
19:13:50
Williams-Sonoma Inc. US9699041011 138,45
138,50
141,15
0,04%
0,05
20:12:57
Willis Towers Watson PLC IE00BDB6Q211 306,00
276,00
260,00
-9,80%
-30,00
14:32:47
Wynn Resorts Ltd. US9831341071 86,66
76,17
75,84
-12,10%
-10,49
09:34:41
Xcel Energy Inc. US98389B1008 59,08
56,98
57,82
-3,55%
-2,10
15:31:59
Xylem Inc. US98419M1009 111,70
112,10
109,50
0,36%
0,40
19:45:50
YUM! Brands Inc. US9884981013 124,35
122,45
120,90
-1,53%
-1,90
10:33:08
Zebra Technologies Corp. US9892071054 246,00
253,50
256,90
3,05%
7,50
21:54:33
Zimmer Biomet US98956P1021 81,36
80,48
79,04
-1,08%
-0,88
11:45:58
Zoetis Inc (A) US98978V1035 141,62
135,68
136,76
-4,19%
-5,94
16:25:02

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

Sitemap  - Datenschutz  - Disclaimer  - AGB  - Privatsphäre-Einstellungen