S&P 500

7 135,67
27,27
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)

7 135,67
Punkte
Kurszeit
16:52:36
 Vortag*
+/-
27,27
 %
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 124,35
124,35
124,40
0,00%
0,00
11:59:40
A.O. Smith Corp. US8318652091 56,06
55,16
55,40
-1,61%
-0,90
16:49:05
Abbott Laboratories US0028241000 78,70
78,86
78,52
0,20%
0,16
14:56:01
AbbVie Inc US00287Y1091 172,10
169,65
170,45
-1,42%
-2,45
15:33:07
Accenture plc IE00B4BNMY34 150,00
153,05
150,80
2,03%
3,05
10:52:29
Adobe Inc. US00724F1012 201,30
205,60
206,15
2,14%
4,30
16:42:34
Advance Auto Parts Inc. US00751Y1064 49,68
49,84
48,96
0,32%
0,16
10:42:20
AES Corp. US00130H1059 12,37
12,37
12,40
0,00%
0,00
15:42:05
Aflac Inc US0010551028 98,34
98,44
98,64
0,10%
0,10
16:51:19
Agilent Technologies Inc. US00846U1016 97,84
98,28
98,68
0,45%
0,44
16:50:34
Air Products and Chemicals Inc. US0091581068 257,40
259,70
259,70
0,89%
2,30
16:21:19
Airbnb US0090661010 120,16
120,10
120,50
-0,05%
-0,06
16:19:17
Akamai Inc. US00971T1016 82,52
81,53
81,42
-1,20%
-0,99
15:48:43
Alaska Air Group Inc. US0116591092 35,11
35,41
35,55
0,85%
0,30
16:50:06
Albemarle Corp. US0126531013 162,70
162,15
162,50
-0,34%
-0,55
16:19:40
Alexandria Real Estate Equities Inc. US0152711091 39,20
39,85
40,05
1,66%
0,65
16:51:19
Align Technology Inc. US0162551016 163,05
162,70
161,10
-0,21%
-0,35
13:02:26
Allegion PLC IE00BFRT3W74 126,05
124,20
125,80
-1,47%
-1,85
16:51:16
Alliant Energy Corp. US0188021085 62,05
61,98
62,20
-0,11%
-0,07
16:51:18
Allstate Corp. US0200021014 186,25
184,05
185,10
-1,18%
-2,20
16:51:20
Alphabet A (ex Google) US02079K3059 289,20
288,00
288,50
-0,41%
-1,20
16:44:41
Alphabet C (ex Google) US02079K1079 289,00
286,65
286,95
-0,81%
-2,35
16:44:20
Altria Inc. US02209S1033 57,46
57,20
57,30
-0,45%
-0,26
11:08:11
Amazon US0231351067 217,70
222,00
222,00
1,98%
4,30
16:49:50
AMD (Advanced Micro Devices) Inc. US0079031078 271,80
294,35
293,35
8,30%
22,55
16:46:23
Ameren Corp. US0236081024 95,72
95,26
95,80
-0,48%
-0,46
16:50:47
American Electric Power Co. Inc. US0255371017 115,50
115,32
115,74
-0,16%
-0,18
16:51:18
American Express Co. US0258161092 271,90
272,10
269,00
0,07%
0,20
15:21:02
American International Group (AIG) Inc. US0268747849 65,06
65,08
65,28
0,03%
0,02
16:51:19
American Tower Corp. US03027X1000 153,05
151,50
152,20
-1,01%
-1,55
16:51:18
American Water Works Co Inc US0304201033 115,65
115,55
115,65
-0,09%
-0,10
14:41:55
Ameriprise Financial Inc US03076C1062 384,80
391,10
393,70
1,64%
6,30
16:51:17
Ametek Inc. US0311001004 200,90
197,85
199,10
-1,52%
-3,05
16:50:58
Amgen Inc. US0311621009 296,75
299,10
294,95
0,79%
2,35
10:53:56
Amphenol Corp. US0320951017 128,64
128,96
127,20
0,25%
0,32
11:00:52
Analog Devices Inc. US0326541051 346,80
345,45
343,30
-0,39%
-1,35
13:40:49
Aon PLC Registered Shs IE00BLP1HW54 276,70
275,10
276,90
-0,58%
-1,60
13:51:59
APA Corporation Registered Shs US03743Q1085 32,88
32,42
32,41
-1,41%
-0,47
15:40:19
Apple Inc. US0378331005 232,90
232,00
232,45
-0,39%
-0,90
16:46:09
Applied Materials Inc. US0382221051 345,85
352,50
353,70
1,92%
6,65
16:34:15
AppLovin Corp US03831W1080 385,15
373,95
374,00
-2,91%
-11,20
16:26:52
Archer Daniels Midland Co. (ADM) US0394831020 60,24
59,36
59,38
-1,46%
-0,88
16:23:12
Arista Networks Inc Registered Shs US0404132054 147,28
150,32
151,72
2,06%
3,04
16:39:39
Arthur J. Gallagher & Co. US3635761097 187,60
185,55
186,35
-1,09%
-2,05
16:51:18
Assurant IncShs US04621X1081 197,10
197,10
198,00
0,00%
0,00
16:48:33
AT&T Inc. (AT & T Inc.) US00206R1023 22,81
22,73
22,47
-0,35%
-0,08
11:34:08
Atmos Energy Corp. US0495601058 154,25
159,05
159,90
3,11%
4,80
16:50:46
Autodesk Inc. US0527691069 199,02
198,66
199,22
-0,18%
-0,36
14:30:57
Automatic Data Processing Inc. US0530151036 171,22
167,52
168,00
-2,16%
-3,70
16:51:16
AutoZone Inc. US0533321024 3 052,00
3 036,00
3 042,00
-0,52%
-16,00
16:51:18
AvalonBay Communities Inc. US0534841012 148,25
147,85
148,50
-0,27%
-0,40
16:51:08
Avery Dennison Corp. US0536111091 142,95
142,05
142,95
-0,63%
-0,90
16:51:21
Baker Hughes Inc. US05722G1004 55,26
57,52
57,76
4,09%
2,26
16:19:58
Ball Corp. US0584981064 53,92
53,58
52,64
-0,63%
-0,34
09:16:36
Bank of America Corp. US0605051046 44,79
44,50
44,72
-0,65%
-0,29
15:35:07
Bank of New York Mellon US0640581007 116,00
114,00
115,00
-1,72%
-2,00
16:48:42
Bath & Body Works US0708301041 17,50
16,91
16,97
-3,37%
-0,59
16:51:22
Baxter International Inc. US0718131099 15,43
15,49
15,59
0,42%
0,07
16:51:09
Becton, Dickinson & Co. (BD) US0758871091 132,45
131,80
132,05
-0,49%
-0,65
16:50:15
Berkshire Hathaway Inc. B US0846707026 403,25
400,70
401,25
-0,63%
-2,55
16:14:32
Best Buy Co. Inc. US0865161014 54,18
52,92
52,06
-2,33%
-1,26
14:48:10
Biogen Inc US09062X1037 163,44
157,18
157,74
-3,83%
-6,26
16:53:07
Bio-Techne Corp US09073M1045 45,23
45,77
46,45
1,19%
0,54
16:51:12
BlackRock Inc Registered Shs US09290D1019 900,80
901,40
899,80
0,07%
0,60
08:00:26
Blackstone US09260D1072 105,70
104,85
104,05
-0,80%
-0,85
15:07:44
Block (ex Square) US8522341036 59,45
60,20
60,25
1,26%
0,75
16:48:31
Boeing Co. US0970231058 199,84
199,20
201,35
-0,32%
-0,64
16:05:32
Booking Holdings US09857L1089 150,05
153,65
153,60
2,40%
3,60
16:38:46
Boston Properties Inc. US1011211018 48,54
49,06
49,23
1,07%
0,52
16:51:14
Boston Scientific Corp. US1011371077 56,32
54,17
54,21
-3,82%
-2,15
16:48:27
Bristol-Myers Squibb Co. US1101221083 50,30
50,15
50,20
-0,30%
-0,15
16:51:03
Broadcom US11135F1012 360,50
353,35
354,90
-1,98%
-7,15
16:39:03
Broadridge Financial Solutions IncShs US11133T1034 133,30
131,50
133,00
-1,35%
-1,80
16:51:20
Brown-Forman Corp. (B) US1156372096 24,29
24,23
24,34
-0,25%
-0,06
16:50:47
C.H. Robinson Worldwide Inc. US12541W2098 156,20
154,55
155,50
-1,06%
-1,65
16:49:18
Cadence Design Systems Inc. US1273871087 271,45
280,50
281,00
3,33%
9,05
16:51:20
Campbell Soup Co. US1344291091 17,80
17,98
17,74
1,00%
0,18
10:10:13
Capital One Financial Corp. US14040H1059 166,90
164,75
165,50
-1,29%
-2,15
16:51:17
Cardinal Health Inc. US14149Y1082 175,05
173,85
171,65
-0,69%
-1,20
14:12:46
CarMax Inc. US1431301027 32,90
32,17
32,46
-2,22%
-0,73
16:50:50
Carnival Corp & plc paired PA1436583006 22,62
22,73
22,83
0,49%
0,11
10:13:18
Carrier Global Corporation Registered Shs When Issued US14448C1045 51,52
52,16
52,34
1,24%
0,64
16:51:18
Carvana Co Registered Shs -A- US1468691027 353,20
338,45
339,60
-4,18%
-14,75
16:51:15
Casey's General Stores Inc US1475281036 674,80
686,20
684,40
1,69%
11,40
16:30:01
Caterpillar Inc. US1491231015 712,80
710,00
708,40
-0,39%
-2,80
16:06:49
CBOE Holdings Inc US12503M1080 256,80
255,80
256,80
-0,39%
-1,00
16:51:19
CBRE Group Inc. (A) US12504L1098 132,30
126,60
127,10
-4,31%
-5,70
16:53:09
CDW Corp (New) US12514G1085 116,70
115,45
116,30
-1,07%
-1,25
16:51:12
Cencora US03073E1055 266,30
260,60
261,50
-2,14%
-5,70
16:50:54
Centene Corp. US15135B1017 35,06
34,46
34,56
-1,71%
-0,60
16:51:16
CenterPoint Energy Inc. US15189T1079 34,89
36,62
36,91
4,96%
1,73
16:51:19
CF Industries Holdings Inc US1252691001 104,15
104,75
105,20
0,58%
0,60
16:23:24
Charles River Laboratories International Inc. US1598641074 145,05
145,45
146,60
0,28%
0,40
16:51:10
Charles Schwab US8085131055 76,44
75,64
76,50
-1,05%
-0,80
11:37:37
Charter Inc (A) (Charter Communications) US16119P1084 214,00
180,86
162,42
-15,49%
-33,14
15:44:06
Chevron Corp. US1667641005 160,58
157,80
158,08
-1,73%
-2,78
16:45:53
Chipotle Mexican Grill Inc. US1696561059 28,95
28,95
29,00
0,00%
0,00
16:50:32
Chubb Ltd CH0044328745 284,60
280,70
282,10
-1,37%
-3,90
16:51:14
Church & Dwight Co. Inc. US1713401024 80,60
80,64
81,92
0,05%
0,04
13:36:26
Cincinnati Financial Corp. US1720621010 143,80
142,20
143,20
-1,11%
-1,60
16:52:36
Cintas Corp. US1729081059 150,70
152,00
151,00
0,86%
1,30
14:19:25
Cisco Inc. US17275R1023 76,24
74,98
75,99
-1,65%
-1,26
15:28:02
Citigroup Inc. US1729674242 109,98
109,14
109,28
-0,76%
-0,84
16:51:21
Citizens Financial Group Inc US1746101054 55,66
54,78
54,92
-1,58%
-0,88
16:51:12
Clorox US1890541097 83,66
83,82
85,02
0,19%
0,16
10:32:24
CME Group Inc (A) US12572Q1058 246,25
240,35
241,05
-2,40%
-5,90
16:51:17
CMS Energy Corp. US1258961002 65,44
65,30
65,44
-0,21%
-0,14
16:51:03
Coca-Cola Co. US1912161007 65,50
65,28
65,59
-0,34%
-0,22
15:49:09
Cognizant Corp. US1924461023 46,95
47,30
46,86
0,75%
0,35
08:52:13
Coherent Corp. US19247G1076 287,80
278,10
290,10
-3,37%
-9,70
16:31:27
Coinbase US19260Q1076 169,36
169,24
169,54
-0,07%
-0,12
16:38:47
Colgate-Palmolive Co. US1941621039 72,00
72,46
72,52
0,64%
0,46
16:51:12
Comcast Corp. (Class A) US20030N1019 27,26
26,48
24,98
-2,86%
-0,78
13:13:01
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 585,00
1 455,00
1 480,00
-8,20%
-130,00
16:36:21
ConAgra Foods Inc. US2058871029 12,32
12,36
12,30
0,37%
0,05
15:26:47
ConocoPhillips US20825C1045 107,76
104,56
105,04
-2,97%
-3,20
16:07:32
Consolidated Edison Inc. US2091151041 92,72
93,56
93,90
0,91%
0,84
16:50:55
Constellation Brands Inc (A) US21036P1084 135,50
135,00
135,50
-0,37%
-0,50
13:29:45
Copart Inc. US2172041061 28,87
28,30
28,37
-1,97%
-0,57
16:51:06
Corning Inc. US2193501051 145,18
147,14
149,54
1,35%
1,96
15:51:34
Corteva Inc Registered Shs When Issued US22052L1044 67,60
67,26
67,48
-0,50%
-0,34
16:51:12
CoStar Group Inc. US22160N1090 32,03
31,61
31,11
-1,31%
-0,42
15:47:12
Costco Wholesale Corp. US22160K1051 861,30
862,60
862,30
0,15%
1,30
14:20:27
Coterra Energy US1270971039 28,75
28,63
28,73
-0,42%
-0,12
16:51:22
CRH plc IE0001827041 100,20
100,80
98,98
0,60%
0,60
14:01:33
Crown Castle Corp US22822V1017 74,50
75,00
73,50
0,67%
0,50
09:20:10
CSX Corp. US1264081035 39,11
39,10
39,17
-0,03%
-0,01
16:51:18
Cummins Inc. US2310211063 560,60
557,80
559,60
-0,50%
-2,80
16:51:23
CVS Health Corp US1266501006 67,06
66,42
66,50
-0,95%
-0,64
16:52:59
D.R. Horton Inc. US23331A1097 140,05
138,35
138,70
-1,21%
-1,70
16:51:06
Danaher Corp. US2358511028 153,10
152,90
151,95
-0,13%
-0,20
14:08:26
Darden Restaurants Inc. US2371941053 173,00
171,60
172,20
-0,81%
-1,40
16:51:18
Datadog Inc Registered Shs -A- US23804L1035 108,60
107,00
108,00
-1,47%
-1,60
16:03:32
DaVita Inc Registered Shs US23918K1088 132,55
128,85
129,40
-2,79%
-3,70
16:51:18
Deckers Outdoor Corp. US2435371073 91,76
92,74
92,94
1,07%
0,98
16:51:20
Deere & Co. (John Deere) US2441991054 502,40
493,90
491,30
-1,69%
-8,50
16:08:47
Dell Technologies US24703L2025 180,64
186,00
186,16
2,97%
5,36
16:50:07
Delta Air Lines Inc. US2473617023 58,41
58,11
58,23
-0,51%
-0,30
16:51:18
DENTSPLY SIRONA Inc US24906P1093 10,16
10,14
10,17
-0,25%
-0,03
16:51:18
Devon Energy Corp. US25179M1036 41,35
40,74
41,05
-1,48%
-0,61
15:39:25
DexCom Inc. US2521311074 53,00
52,20
52,00
-1,51%
-0,80
16:23:23
Diamondback Energy Inc US25278X1090 166,82
165,58
167,08
-0,74%
-1,24
15:40:37
Digital Realty Trust Inc. US2538681030 173,65
176,80
177,65
1,81%
3,15
16:51:21
Dollar General Corporation US2566771059 103,50
102,55
102,60
-0,92%
-0,95
16:49:11
Dollar Tree Inc US2567461080 87,35
86,62
86,85
-0,84%
-0,73
16:51:18
Dominion Energy Inc. US25746U1097 53,40
53,52
53,58
0,22%
0,12
16:51:07
Domino's Pizza Inc. US25754A2015 316,00
315,00
316,00
-0,32%
-1,00
16:50:17
DoorDash US25809K1051 150,98
151,40
151,42
0,28%
0,42
15:32:52
Dover Corp. US2600031080 195,20
193,20
194,15
-1,02%
-2,00
16:51:17
Dow Inc US2605571031 32,50
32,73
33,18
0,71%
0,23
16:01:15
DTE Energy Co. US2333311072 126,05
126,15
126,60
0,08%
0,10
16:51:20
Duke Energy Corp US26441C2044 107,70
109,10
109,30
1,30%
1,40
16:50:47
DuPont de Nemours US26614N1028 39,53
39,37
39,47
-0,40%
-0,16
16:51:04
DXC Technology US23355L1061 10,16
10,04
10,08
-1,18%
-0,12
16:52:56
Eastman Chemical Company US2774321002 61,74
61,76
62,08
0,03%
0,02
16:51:20
Eaton Corporation Public Limited Company IE00B8KQN827 351,70
369,90
363,10
5,17%
18,20
15:15:23
eBay Inc. US2786421030 87,99
86,99
87,56
-1,14%
-1,00
15:31:15
EchoStar Corp (A) US2787681061 103,62
101,86
102,02
-1,70%
-1,76
16:51:08
Ecolab Inc. US2788651006 230,00
229,80
230,50
-0,09%
-0,20
16:51:11
Edison International US2810201077 60,08
60,10
59,42
0,03%
0,02
07:30:02
Edwards Lifesciences Corp. US28176E1082 69,00
71,98
71,64
4,32%
2,98
15:38:45
Electronic Arts Inc. US2855121099 173,00
173,00
173,00
0,00%
0,00
07:50:05
Elevance Health Inc Registered Shs US0367521038 289,00
295,30
296,70
2,18%
6,30
16:51:12
Eli Lilly US5324571083 781,60
748,50
747,20
-4,23%
-33,10
16:50:38
EMCOR Group Inc. US29084Q1004 760,80
770,00
737,00
1,21%
9,20
14:29:42
Emerson Electric Co. US2910111044 121,10
120,05
120,30
-0,87%
-1,05
16:50:03
Entergy Corp. US29364G1031 97,56
96,78
97,76
-0,80%
-0,78
16:50:34
EOG Resources Inc. US26875P1012 115,75
113,15
114,40
-2,25%
-2,60
15:48:51
Equifax Inc. US2944291051 149,35
147,35
147,95
-1,34%
-2,00
16:50:39
Equinix Inc US29444U7000 941,40
963,40
963,60
2,34%
22,00
16:50:38
Equity Residential US29476L1070 53,52
53,08
53,62
-0,82%
-0,44
16:53:08
Erie Indemnity Co. US29530P1021 212,00
216,00
218,00
1,89%
4,00
16:51:06
Essex Property Trust US2971781057 218,20
218,20
218,80
0,00%
0,00
16:53:11
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 65,56
65,74
66,80
0,27%
0,18
15:04:48
Everest Reinsurance Group Ltd. BMG3223R1088 300,40
297,80
299,20
-0,87%
-2,60
16:50:42
Evergy Inc Registered Shs US30034W1062 69,50
69,50
70,00
0,00%
0,00
16:50:38
Eversource Energy US30040W1080 57,50
58,50
59,00
1,74%
1,00
16:49:47
Exelon Corp. US30161N1019 39,96
39,88
40,03
-0,21%
-0,09
16:51:21
Expand Energy US1651677353 82,05
81,49
82,01
-0,68%
-0,56
15:41:06
Expedia Inc. US30212P3038 214,05
214,45
215,35
0,19%
0,40
11:03:07
Expeditors International of Washington Inc. US3021301094 128,05
125,95
126,70
-1,64%
-2,10
16:51:16
Extra Space Storage Inc. US30225T1025 122,00
122,00
123,15
0,00%
0,00
16:50:33
ExxonMobil Corp. (Exxon Mobil) US30231G1022 128,88
127,24
126,88
-1,27%
-1,64
15:39:10
F5 Networks Inc. US3156161024 263,50
257,00
254,80
-2,47%
-6,50
15:32:32
Fastenal Co. US3119001044 38,71
38,57
38,64
-0,36%
-0,14
16:51:18
FedEx Corp. US31428X1063 328,90
330,00
330,80
0,33%
1,10
16:51:21
Fidelity National Information Services IncShs US31620M1062 38,87
38,97
39,05
0,26%
0,10
16:51:19
Fifth Third Bancorp US3167731005 43,18
42,67
42,84
-1,18%
-0,51
16:51:18
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,41
42,22
42,64
-0,45%
-0,19
16:50:48
Fiserv Inc. US3377381088 52,70
52,90
51,90
0,38%
0,20
09:11:01
Ford Motor Co. US3453708600 10,72
10,55
10,56
-1,63%
-0,18
16:53:14
Fortinet Inc US34959E1091 70,50
70,72
70,88
0,31%
0,22
16:51:18
Fortive Corp When Issued US34959J1088 52,18
52,06
52,22
-0,23%
-0,12
16:51:08
Fortune Brands Home & Security Inc. US34964C1062 35,40
35,20
35,40
-0,56%
-0,20
16:49:24
Fox Corp (ex 21st Century Fox) US35137L1052 55,15
53,99
54,27
-2,10%
-1,16
16:51:18
Fox Corp B US35137L2043 49,40
48,40
48,60
-2,02%
-1,00
16:51:18
Franklin Resources Inc. US3546131018 22,87
23,12
23,17
1,09%
0,25
16:51:11
Freeport-McMoRan Inc US35671D8570 52,81
52,23
52,80
-1,10%
-0,58
16:08:04
Gap Inc. US3647601083 22,20
21,27
21,33
-4,19%
-0,93
16:50:38
Garmin Ltd. CH0114405324 223,00
219,60
222,40
-1,52%
-3,40
16:50:28
Gartner Inc. US3666511072 124,10
126,30
126,85
1,77%
2,20
16:51:17
GE Aerospace (ex General Electric) US3696043013 240,25
240,30
239,15
0,02%
0,05
15:44:27
GE HealthCare Technologies US36266G1076 59,47
58,81
59,01
-1,11%
-0,66
16:51:16
Generac Holdings Inc US3687361044 187,25
188,25
187,10
0,53%
1,00
13:02:20
General Dynamics Corp. US3695501086 275,10
273,00
266,90
-0,76%
-2,10
14:34:42
General Mills Inc. US3703341046 30,36
30,31
30,27
-0,16%
-0,05
16:01:22
General Motors US37045V1008 67,34
66,31
66,43
-1,53%
-1,03
16:53:17
Genuine Parts Co. US3724601055 95,04
93,24
93,50
-1,89%
-1,80
16:51:22
Gilead Sciences Inc. US3755581036 114,34
111,82
111,96
-2,20%
-2,52
16:53:05
Global Payments Inc. US37940X1028 58,00
57,20
57,40
-1,38%
-0,80
16:49:18
Globe Life Inc US37959E1029 131,70
130,60
132,90
-0,84%
-1,10
16:51:12
Goldman Sachs US38141G1040 800,00
792,00
788,40
-1,00%
-8,00
13:06:56
Grainger Inc., W.W. US3848021040 996,00
976,50
982,50
-1,96%
-19,50
16:51:12
Halliburton Co. US4062161017 34,13
33,56
34,23
-1,67%
-0,57
16:01:23
Harris Corp Registered Shs US5024311095 285,00
280,10
275,40
-1,72%
-4,90
15:20:49
Hartford Financial Services Group Inc. US4165151048 111,50
117,60
118,90
5,47%
6,10
16:51:18
Hasbro Inc. US4180561072 83,00
81,84
82,26
-1,40%
-1,16
16:51:19
HCA Holdings Inc. US40412C1018 405,30
374,90
375,40
-7,50%
-30,40
16:12:04
Healthpeak Properties Inc Registered Shs US42250P1030 14,01
13,92
14,07
-0,64%
-0,09
16:50:43
Henry Schein Inc. US8064071025 66,50
65,50
66,00
-1,50%
-1,00
16:50:27
Hershey Co US4278661081 161,20
164,55
164,70
2,08%
3,35
10:49:52
Hewlett Packard Enterprise Co. US42824C1099 23,81
23,95
24,09
0,59%
0,14
16:35:54
Hilton Worldwide Holdings Inc US43300A2033 285,80
287,10
288,20
0,45%
1,30
16:51:18
Home Depot US4370761029 289,35
289,45
289,95
0,03%
0,10
16:51:17
Honeywell US4385161066 183,60
180,18
180,52
-1,86%
-3,42
16:11:45
Hormel Foods Corp. US4404521001 18,61
18,79
18,79
0,99%
0,19
15:57:36
Host Hotels & Resorts Inc. US44107P1049 17,99
17,95
18,02
-0,27%
-0,05
16:53:16
Howmet Aerospace US4432011082 210,50
209,10
205,70
-0,67%
-1,40
15:01:50
HP Inc (ex Hewlett-Packard) US40434L1052 17,07
17,32
16,98
1,49%
0,26
13:22:26
Humana Inc. US4448591028 182,00
182,00
183,00
0,00%
0,00
16:49:17
Huntington Bancshares Inc. US4461501045 14,37
14,01
14,11
-2,46%
-0,35
16:51:13
Huntington Ingalls Industries Inc. US4464131063 316,50
310,80
312,30
-1,80%
-5,70
16:51:22
IBM Corp. (International Business Machines) US4592001014 197,74
193,88
194,98
-1,95%
-3,86
16:19:51
IDEX Corp. US45167R1041 176,70
175,20
177,10
-0,85%
-1,50
16:50:57
IDEXX Laboratories US45168D1046 479,10
474,60
476,00
-0,94%
-4,50
16:53:18
Illinois Tool Works Inc. US4523081093 233,50
231,60
232,10
-0,81%
-1,90
16:49:57
Illumina Inc. US4523271090 107,16
107,16
107,88
0,00%
0,00
09:17:38
Incyte Corp. US45337C1027 81,56
80,54
80,88
-1,25%
-1,02
16:51:07
Ingersoll Rand Inc Registered Shs US45687V1061 72,56
72,18
72,44
-0,52%
-0,38
16:51:23
Intel Corp. US4581401001 65,85
69,80
70,05
6,00%
3,95
16:35:08
Interactive Brokers Group Inc US45841N1072 65,09
65,23
64,48
0,22%
0,14
09:17:51
IntercontinentalExchange Group Inc US45866F1049 133,00
133,95
133,90
0,71%
0,95
11:41:20
International Flavors & Fragrances Inc. US4595061015 60,50
60,46
60,66
-0,07%
-0,04
16:51:21
International Paper Co. US4601461035 28,60
28,00
28,20
-2,10%
-0,60
16:50:55
Intuit Inc. US4612021034 324,25
330,35
331,30
1,88%
6,10
14:05:22
Intuitive Surgical Inc US46120E6023 411,15
410,05
406,30
-0,27%
-1,10
10:33:08
Invesco Ltd BMG491BT1088 21,66
21,69
21,80
0,14%
0,03
16:51:23
Invitation Homes Inc Registered Shs US46187W1071 23,20
23,20
23,40
0,00%
0,00
16:50:42
IPG Photonics CorpShs US44980X1090 108,15
107,45
108,60
-0,65%
-0,70
16:51:21
IQVIA Holdings Inc Registered Shs US46266C1053 137,35
138,80
139,50
1,06%
1,45
16:51:16
Iron Mountain Inc US46284V1017 99,20
99,70
100,05
0,50%
0,50
16:51:21
J. M. Smucker Co. US8326964058 82,16
82,06
82,58
-0,12%
-0,10
07:51:50
J.B. Hunt Transportation Services Inc. US4456581077 217,00
214,00
215,10
-1,38%
-3,00
16:49:05
Jack Henry & Associates Inc. (JHA) US4262811015 128,80
127,35
127,95
-1,13%
-1,45
16:51:06
Johnson & Johnson US4781601046 196,54
196,06
195,16
-0,24%
-0,48
13:54:16
Johnson Controls International PLC IE00BY7QL619 120,65
122,05
121,05
1,16%
1,40
10:02:00
JPMorgan Chase & Co. US46625H1005 268,05
264,15
264,40
-1,45%
-3,90
16:53:12
KeyCorp US4932671088 18,77
18,53
18,72
-1,25%
-0,24
16:51:16
Keysight Technologies Inc US49338L1035 296,30
296,30
297,95
0,00%
0,00
16:51:15
Kimberly-Clark Corp. US4943681035 83,68
84,11
84,39
0,51%
0,43
14:30:02
Kimco Realty Corp. US49446R1095 20,20
20,40
20,60
0,99%
0,20
16:50:52
Kinder Morgan Inc (P) US49456B1017 27,51
26,81
26,83
-2,54%
-0,70
16:53:18
KLA-Tencor Corp. US4824801009 1 563,60
1 618,60
1 622,80
3,52%
55,00
16:29:46
Kraft Heinz Company US5007541064 18,82
18,93
18,94
0,60%
0,11
16:40:23
Kroger US5010441013 58,68
57,94
58,06
-1,26%
-0,74
16:51:08
Lam Research Corp. US5128073062 221,05
229,70
229,70
3,91%
8,65
16:51:03
Las Vegas Sands Corp. US5178341070 44,34
44,38
45,24
0,09%
0,04
09:16:54
Leggett & Platt Inc. US5246601075 9,70
9,65
9,70
-0,58%
-0,06
16:52:20
Leidos Holdings Inc US5253271028 126,10
127,70
124,00
1,27%
1,60
10:25:01
Lennar Corp. US5260571048 80,44
81,00
81,38
0,70%
0,56
16:53:17
Linde plc IE000S9YS762 433,00
431,60
434,40
-0,32%
-1,40
13:50:01
Live Nation Entertainment IncShs US5380341090 131,00
129,95
130,85
-0,80%
-1,05
16:51:17
Lockheed Martin Corp. US5398301094 454,90
433,90
433,30
-4,62%
-21,00
16:43:14
Loews Corp. US5404241086 96,14
95,30
95,70
-0,87%
-0,84
16:52:12
Lowe's Companies Inc. US5486611073 211,00
210,60
211,10
-0,19%
-0,40
16:51:58
Lumen Technologies Inc Registered Shs US5502411037 7,56
7,73
7,65
2,25%
0,17
10:16:05
Lumentum Holdings Inc US55024U1097 720,10
744,40
742,40
3,37%
24,30
16:50:58
Lyondellbasell Industries N.V. NL0009434992 60,46
60,10
60,46
-0,60%
-0,36
16:26:51
M&T Bank Corp. US55261F1049 187,85
185,15
186,20
-1,44%
-2,70
16:50:40
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 190,00
190,85
191,75
0,45%
0,85
16:51:18
Marriott Inc. US5719032022 313,45
313,55
314,55
0,03%
0,10
16:51:16
Marsh & McLennan Cos. Inc. US5717481023 148,80
147,30
147,75
-1,01%
-1,50
16:51:20
Martin Marietta Materials Inc. US5732841060 529,00
525,50
526,50
-0,66%
-3,50
16:50:45
Masco Corp. US5745991068 63,00
63,50
64,00
0,79%
0,50
16:52:37
MasterCard Inc. US57636Q1040 430,60
425,70
428,20
-1,14%
-4,90
15:44:50
McCormick & Co. Inc. US5797802064 44,35
44,51
44,61
0,36%
0,16
16:51:14
McDonald's Corp. US5801351017 258,50
258,50
257,00
0,00%
0,00
10:59:06
McKesson Corp. US58155Q1031 715,00
704,00
705,80
-1,54%
-11,00
16:50:56
Medtronic PLC IE00BTN1Y115 71,74
71,26
71,06
-0,67%
-0,48
14:34:27
Merck Co. US58933Y1055 97,27
96,06
95,87
-1,24%
-1,21
16:36:41
Meta Platforms (ex Facebook) US30303M1027 562,40
570,20
569,50
1,39%
7,80
16:21:26
MetLife Inc. US59156R1086 65,08
65,88
66,16
1,23%
0,80
16:53:02
Mettler-Toledo International Inc. US5926881054 1 081,00
1 088,00
1 094,00
0,65%
7,00
16:48:46
MGM Resorts International US5529531015 33,35
33,40
33,49
0,15%
0,05
16:51:11
Microchip Technology Inc. US5950171042 76,81
78,00
75,37
1,55%
1,19
12:08:34
Micron Technology Inc. US5951121038 414,95
429,25
431,35
3,45%
14,30
16:47:32
Microsoft Corp. US5949181045 357,35
357,25
357,45
-0,03%
-0,10
16:21:46
Mid-America Apartment Communities IncShs US59522J1034 107,75
107,80
108,30
0,05%
0,05
16:50:11
Moderna Inc US60770K1079 45,58
44,14
44,13
-3,16%
-1,44
16:02:42
Molson Coors Brewing Company (MCBC) US60871R2094 36,41
36,62
36,74
0,58%
0,21
16:50:49
Mondelez US6092071058 49,24
49,48
49,54
0,49%
0,24
16:51:22
Monolithic Power Systems Inc. US6098391054 1 343,50
1 370,00
1 394,50
1,97%
26,50
15:47:21
Monster Beverage Corp US61174X1090 66,29
66,07
66,35
-0,33%
-0,22
10:33:49
Moody's Corp. US6153691059 387,00
389,00
390,00
0,52%
2,00
16:51:14
Morgan Stanley US6174464486 160,90
160,05
160,40
-0,53%
-0,85
16:51:17
Motorola Solutions Inc. US6200763075 379,00
374,60
375,90
-1,16%
-4,40
16:51:16
MSCI US55354G1004 516,00
506,40
506,40
-1,86%
-9,60
16:21:02
Nasdaq Inc US6311031081 76,50
75,70
75,80
-1,05%
-0,80
16:19:52
NetApp Inc. US64110D1046 92,60
92,48
92,88
-0,13%
-0,12
16:51:18
Netflix Inc. US64110L1061 79,30
78,96
78,94
-0,43%
-0,34
16:45:01
Newmont Corporation US6516391066 93,75
100,86
101,58
7,58%
7,11
16:33:46
News Corp (B) US65249B2088 25,80
26,00
26,20
0,78%
0,20
16:50:16
News Corp LLC US65249B1098 22,40
22,60
22,80
0,89%
0,20
16:51:11
NextEra Energy Inc US65339F1012 82,59
81,90
81,57
-0,84%
-0,69
16:01:45
Nike Inc. US6541061031 38,34
38,61
38,48
0,70%
0,27
16:39:27
Nisource Inc. US65473P1057 40,82
41,61
41,35
1,94%
0,79
10:53:02
Norfolk Southern Corp. US6558441084 274,90
273,10
274,40
-0,65%
-1,80
16:51:18
Northern Trust Corp. US6658591044 141,40
140,20
140,95
-0,85%
-1,20
16:51:19
Northrop Grumman Corp. US6668071029 506,00
493,60
490,20
-2,45%
-12,40
16:08:46
NortonLifeLock US6687711084 16,05
15,99
16,10
-0,41%
-0,07
16:51:18
Norwegian Cruise Line Ltd BMG667211046 15,83
15,70
15,73
-0,86%
-0,14
16:26:41
NOV Inc Registered Shs US62955J1034 17,40
17,50
17,60
0,57%
0,10
16:50:23
NRG Energy Inc. US6293775085 132,15
133,00
133,60
0,64%
0,85
16:51:17
Nucor Corp. US6703461052 183,35
181,55
182,35
-0,98%
-1,80
16:53:18
NVIDIA Corp. US67066G1040 170,04
176,62
176,72
3,87%
6,58
16:51:16
NVR Inc. US62944T1051 5 705,00
5 565,00
5 805,00
-2,45%
-140,00
16:50:08
NXP Semiconductors N.V. NL0009538784 205,35
208,10
206,45
1,34%
2,75
15:49:19
O Reilly Automotive Inc US67103H1077 79,07
79,57
79,80
0,63%
0,50
16:51:19
Occidental Petroleum Corp. US6745991058 49,53
48,87
49,00
-1,33%
-0,66
16:40:25
Old Dominion Freight Line Inc. US6795801009 191,14
188,84
188,40
-1,20%
-2,30
15:48:38
Omnicom Group Inc. US6819191064 65,62
64,68
64,98
-1,43%
-0,94
16:51:17
ONEOK Inc (New) US6826801036 74,28
74,32
74,66
0,05%
0,04
10:53:51
Oracle Corp. US68389X1054 153,34
147,30
147,32
-3,94%
-6,04
16:47:55
Organon & Company US68622V1061 7,30
9,47
8,68
29,64%
2,16
14:47:13
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 66,56
67,20
67,46
0,96%
0,64
16:50:47
Paccar Inc. US6937181088 108,56
107,86
107,98
-0,64%
-0,70
16:51:19
Packaging Corp. of America US6951561090 183,85
180,85
182,20
-1,63%
-3,00
16:51:19
Palantir US69608A1088 121,24
118,96
120,04
-1,88%
-2,28
16:34:14
Palo Alto Networks Inc US6974351057 147,56
149,56
149,56
1,36%
2,00
16:51:07
Parker Hannifin Corp. US7010941042 819,00
833,40
833,20
1,76%
14,40
16:36:36
Paychex Inc. US7043261079 77,79
77,08
77,25
-0,91%
-0,71
16:51:13
PayPal Inc US70450Y1038 41,98
42,54
42,65
1,32%
0,56
14:35:25
Pentair PLC IE00BLS09M33 77,30
77,42
77,78
0,16%
0,12
16:52:59
PepsiCo Inc. US7134481081 131,66
132,98
132,92
1,00%
1,32
14:34:09
PerkinElmer Inc. US7140461093 74,46
73,74
74,08
-0,97%
-0,72
16:51:01
Perrigo Company PLC IE00BGH1M568 9,98
10,05
10,08
0,70%
0,07
16:51:13
Pfizer Inc. US7170811035 22,62
23,24
23,02
2,74%
0,62
16:37:05
Philip Morris Inc. US7181721090 143,64
142,02
142,32
-1,13%
-1,62
16:53:15
Phillips 66 US7185461040 136,80
138,05
138,50
0,91%
1,25
15:42:55
Pinnacle West Capital Corp. US7234841010 88,38
87,56
88,58
-0,93%
-0,82
16:53:03
PNC Financial Services Group Inc. US6934751057 192,00
189,00
190,00
-1,56%
-3,00
16:51:05
Pool Corp. US73278L1052 199,60
196,85
197,65
-1,38%
-2,75
16:51:20
PPG Industries Inc. US6935061076 94,22
93,94
94,98
-0,30%
-0,28
16:50:24
PPL Corp. US69351T1060 32,90
33,04
33,15
0,43%
0,14
16:51:21
Principal Financial Group Inc. US74251V1026 84,00
86,00
86,50
2,38%
2,00
16:49:48
Procter & Gamble Co. US7427181091 124,56
128,16
128,40
2,89%
3,60
15:57:04
Progressive Corp. US7433151039 176,20
172,00
172,70
-2,38%
-4,20
16:53:15
Prologis Inc. US74340W1036 120,85
121,95
122,35
0,91%
1,10
16:53:10
Prudential Financial Inc. US7443201022 80,60
80,98
81,34
0,47%
0,38
16:51:21
PTC Inc US69370C1009 115,00
116,00
116,00
0,87%
1,00
16:24:49
Public Service Enterprise Group Inc. US7445731067 67,78
68,10
69,46
0,47%
0,32
16:51:21
Public Storage US74460D1090 265,80
265,00
265,90
-0,30%
-0,80
16:49:49
PulteGroup Inc US7458671010 111,70
110,35
110,65
-1,21%
-1,35
16:50:52
Qorvo Inc US74736K1016 72,31
73,75
74,13
1,99%
1,44
16:51:15
QUALCOMM Inc. US7475251036 114,54
123,10
122,88
7,47%
8,56
16:45:32
Quanta Services Inc. US74762E1029 535,00
552,00
535,60
3,18%
17,00
15:15:11
Quest Diagnostics Inc. US74834L1008 168,35
169,60
170,85
0,74%
1,25
16:51:20
Ralph Lauren Corp (A) US7512121010 315,40
315,30
317,60
-0,03%
-0,10
16:51:12
Raymond James Financial Inc. US7547301090 131,20
130,10
130,65
-0,84%
-1,10
16:51:18
Raytheon Technologies Corp US75513E1010 153,40
149,10
148,80
-2,80%
-4,30
15:53:16
Realty Income Corp. US7561091049 54,75
54,70
54,65
-0,09%
-0,05
16:03:14
Regency Centers Corp. US7588491032 68,50
69,00
69,50
0,73%
0,50
16:48:45
Regeneron Pharmaceuticals Inc. US75886F1075 653,60
652,00
633,00
-0,24%
-1,60
14:22:42
Regions Financial Corp. US7591EP1005 24,24
24,00
24,06
-0,99%
-0,24
16:52:36
Republic Services Inc. US7607591002 183,25
180,10
180,75
-1,72%
-3,15
16:51:18
ResMed Inc. US7611521078 187,70
186,95
187,60
-0,40%
-0,75
16:51:22
Robert Half US7703231032 23,04
22,15
22,29
-3,86%
-0,89
16:51:15
Robinhood US7707001027 71,44
71,19
71,38
-0,35%
-0,25
16:37:38
Rockwell Automation Inc. US7739031091 349,70
343,00
344,00
-1,92%
-6,70
16:51:15
Rollins IncShs US7757111049 48,69
48,04
48,33
-1,33%
-0,65
16:51:15
Roper Technolgies Inc. US7766961061 330,00
304,70
305,80
-7,67%
-25,30
16:51:19
Ross Stores Inc. US7782961038 193,38
193,64
193,54
0,13%
0,26
16:31:25
Royal Caribbean Cruises Ltd. LR0008862868 223,00
222,60
223,00
-0,18%
-0,40
16:50:45
S&P Global Inc US78409V1044 375,30
373,50
374,30
-0,48%
-1,80
16:53:18
Salesforce US79466L3024 148,16
149,78
149,88
1,09%
1,62
16:43:42
SBA Communications REIT (A) US78410G1040 187,00
186,00
187,00
-0,53%
-1,00
16:50:35
Schlumberger N.V. (Ltd.) AN8068571086 47,35
47,73
47,89
0,80%
0,38
16:49:38
Seagate Technology IE00BKVD2N49 506,00
498,00
508,00
-1,58%
-8,00
15:49:31
Sealed Air Corp. US81211K1007 36,03
35,90
0,00
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 80,22
79,96
80,28
-0,32%
-0,26
16:50:47
ServiceNow Inc US81762P1021 73,30
74,02
74,00
0,98%
0,72
16:46:51
Sherwin-Williams Co. US8243481061 285,40
288,40
289,00
1,05%
3,00
16:51:16
Simon Property Group Inc. US8288061091 174,15
173,60
174,25
-0,32%
-0,55
16:51:18
Skyworks Solutions Inc. US83088M1027 52,84
53,37
53,61
1,00%
0,53
16:51:19
Snap-On Inc. US8330341012 334,20
327,60
329,40
-1,97%
-6,60
16:49:57
Southern Co. US8425871071 80,22
80,20
80,24
-0,02%
-0,02
16:51:11
Southwest Airlines Co. US8447411088 32,07
33,35
33,12
3,99%
1,28
15:43:39
Stanley Black & Decker Inc US8545021011 64,88
65,02
65,20
0,22%
0,14
16:51:19
Starbucks Corp. US8552441094 84,90
84,48
84,44
-0,49%
-0,42
13:45:37
State Street Corp. US8574771031 129,35
130,05
129,25
0,54%
0,70
09:28:15
STERIS PLC Registered Shs IE00BFY8C754 191,10
188,40
192,70
-1,41%
-2,70
16:51:17
Stryker Corp. US8636671013 282,00
280,20
279,30
-0,64%
-1,80
11:44:36
Super Micro Computer Inc US86800U3023 23,12
25,16
25,08
8,82%
2,04
16:46:49
Synchrony Financial US87165B1035 65,44
64,92
65,12
-0,79%
-0,52
16:53:03
Synopsys Inc. US8716071076 389,50
417,50
422,00
7,19%
28,00
15:45:34
Sysco Corp. US8718291078 64,76
64,98
65,18
0,34%
0,22
16:50:52
T. Rowe Price Group Inc. US74144T1088 85,02
84,71
84,88
-0,36%
-0,31
16:51:17
Take Two US8740541094 179,90
180,20
178,60
0,17%
0,30
16:01:02
Tapestry US8760301072 125,20
124,75
126,15
-0,36%
-0,45
11:16:23
Target Corp. US87612E1064 111,20
110,20
110,40
-0,90%
-1,00
16:51:15
TE Connectivity Ltd. IE000IVNQZ81 186,00
185,00
186,00
-0,54%
-1,00
16:50:29
Teledyne Technologies Inc. US8793601050 557,50
544,00
548,00
-2,42%
-13,50
16:48:45
Teradyne Inc. US8807701029 338,60
349,90
347,55
3,34%
11,30
13:22:54
Tesla US88160R1014 319,20
320,20
320,00
0,31%
1,00
16:09:56
Texas Instruments Inc. (TI) US8825081040 241,80
235,05
234,25
-2,79%
-6,75
16:14:14
Texas Pacific Land Corp Registered Shs US88262P1021 371,60
372,00
375,40
0,11%
0,40
16:49:32
Textron Inc. US8832031012 77,20
75,04
75,42
-2,80%
-2,16
16:50:51
The Cigna Group Registered Shs US1255231003 239,20
235,40
236,20
-1,59%
-3,80
16:51:16
The Mosaic Co US61945C1036 20,98
20,88
20,18
-0,48%
-0,10
12:22:13
The Trade Desk Inc (A) US88339J1051 19,06
20,02
20,02
5,04%
0,96
14:56:48
Thermo Fisher Scientific Inc US8835561023 397,50
400,00
402,20
0,63%
2,50
15:41:23
TJX Cos. Inc. US8725401090 136,00
135,50
134,50
-0,37%
-0,50
13:50:38
T-Mobile US US8725901040 166,20
165,26
163,92
-0,57%
-0,94
14:24:49
Tractor Supply Co. US8923561067 32,69
32,04
32,14
-1,97%
-0,65
16:51:15
Trane Technologies PLC IE00BK9ZQ967 415,90
411,90
413,30
-0,96%
-4,00
16:51:01
TransDigm Group IncShs US8936411003 998,00
979,00
983,00
-1,90%
-19,00
16:51:14
Travelers Inc (Travelers Companies) US89417E1091 261,30
261,80
262,30
0,19%
0,50
16:52:39
Trimble Navigation US8962391004 56,72
56,92
57,22
0,35%
0,20
16:51:11
Truist Financial Corporation US89832Q1094 43,86
43,48
43,57
-0,87%
-0,38
16:51:17
Tyler Technologies Inc. US9022521051 286,80
286,20
287,80
-0,21%
-0,60
16:49:08
Tyson Foods Inc. US9024941034 55,84
54,74
54,78
-1,97%
-1,10
16:51:14
U.S. Bancorp US9029733048 48,33
47,92
47,98
-0,85%
-0,41
16:51:18
Uber US90353T1007 63,23
63,44
62,96
0,33%
0,21
15:30:23
UDR Inc US9026531049 29,78
29,81
29,88
0,10%
0,03
16:51:22
Ulta Beauty Inc Registered Shs US90384S3031 482,70
484,10
478,70
0,29%
1,40
15:30:00
Under Armour Inc When Issued US9043112062 5,28
5,33
5,24
0,85%
0,05
10:56:37
Under Armour Inc. US9043111072 5,51
5,38
5,42
-2,36%
-0,13
16:02:06
Union Pacific Corp. US9078181081 231,30
229,90
231,00
-0,61%
-1,40
15:35:45
United Airlines Holdings Inc Registered Shs US9100471096 78,80
77,80
78,00
-1,27%
-1,00
16:51:23
United Parcel Service Inc. (UPS) US9113121068 91,94
91,16
91,26
-0,85%
-0,78
16:51:17
United Rentals Inc. US9113631090 840,80
829,00
832,20
-1,40%
-11,80
16:53:12
UnitedHealth Inc. US91324P1021 303,40
302,80
302,00
-0,20%
-0,60
16:29:47
Universal Health Services Inc. US9139031002 154,00
148,00
149,00
-3,90%
-6,00
16:50:44
Unum Group US91529Y1064 66,38
65,66
66,02
-1,08%
-0,72
16:51:15
V.F. Corp. US9182041080 18,17
16,94
17,08
-6,74%
-1,23
16:51:16
Valero Energy Corp. US91913Y1001 197,70
198,75
199,60
0,53%
1,05
16:10:34
Ventas Inc. US92276F1003 70,84
71,38
71,56
0,76%
0,54
16:53:10
VeriSign Inc. US92343E1029 237,10
224,10
225,10
-5,48%
-13,00
16:51:20
Verisk Analytics Inc (A) US92345Y1064 150,00
151,00
152,00
0,67%
1,00
16:48:45
Verizon Inc. US92343V1044 40,37
40,17
40,20
-0,50%
-0,20
16:51:18
Vertex Pharmaceuticals Inc. US92532F1003 374,20
366,40
367,55
-2,08%
-7,80
16:51:22
Vertiv Holdings US92537N1081 276,75
270,35
273,85
-2,31%
-6,40
16:36:39
Viatris Inc Registered Shs US92556V1061 12,41
12,43
12,58
0,16%
0,02
13:04:53
Visa Inc. US92826C8394 264,10
262,35
262,60
-0,66%
-1,75
14:51:13
Vulcan Materials Co. US9291601097 250,30
248,90
250,00
-0,56%
-1,40
16:51:18
W. R. Berkley Corp. US0844231029 58,18
57,60
57,78
-1,00%
-0,58
16:51:14
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 230,40
228,60
228,70
-0,78%
-1,80
15:28:49
Walmart US9311421039 112,30
111,24
111,32
-0,94%
-1,06
16:37:19
Walt Disney US2546871060 90,10
87,50
87,51
-2,89%
-2,60
15:39:38
Waste Management Inc. US94106L1098 199,65
197,10
197,60
-1,28%
-2,55
16:51:04
Waters Corp. US9418481035 266,20
267,00
268,20
0,30%
0,80
16:51:14
WEC Energy Group Inc US92939U1060 98,50
98,00
98,50
-0,51%
-0,50
16:50:34
Wells Fargo & Co. US9497461015 68,52
68,49
68,34
-0,04%
-0,03
13:35:05
Welltower Inc US95040Q1040 178,05
178,20
179,60
0,08%
0,15
15:36:57
West Pharmaceutical Services Inc. US9553061055 264,80
264,70
263,30
-0,04%
-0,10
12:29:22
Western Digital Corp. US9581021055 344,25
350,30
349,20
1,76%
6,05
16:46:46
Western Union Company US9598021098 8,15
7,29
7,52
-10,55%
-0,86
16:22:45
Weyerhaeuser Co. US9621661043 21,27
21,46
21,50
0,89%
0,19
16:50:45
Williams Companies Inc. US9694571004 61,26
60,74
61,22
-0,85%
-0,52
10:57:44
Williams-Sonoma Inc. US9699041011 164,50
163,40
164,20
-0,67%
-1,10
16:51:18
Willis Towers Watson PLC IE00BDB6Q211 248,70
246,20
247,00
-1,01%
-2,50
16:52:45
Wynn Resorts Ltd. US9831341071 89,87
90,75
91,01
0,98%
0,88
16:51:15
Xcel Energy Inc. US98389B1008 66,50
67,50
68,00
1,50%
1,00
16:48:31
Xylem Inc. US98419M1009 104,06
103,18
103,38
-0,85%
-0,88
16:51:13
YUM! Brands Inc. US9884981013 135,95
136,00
136,70
0,04%
0,05
16:51:18
Zebra Technologies Corp. US9892071054 191,50
193,50
194,00
1,04%
2,00
16:49:40
Zimmer Biomet US98956P1021 78,96
78,76
77,48
-0,25%
-0,20
12:12:01
Zoetis Inc (A) US98978V1035 99,00
99,22
100,05
0,22%
0,22
16:53:16

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