S&P 500

6 624,70
-91,39
-1,36 %
<
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)

6 624,70
Punkte
Kurszeit
21:34:59
 Vortag*
+/-
-91,39
 %
-1,36 %

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 130,08
127,56
126,76
-1,94%
-2,52
22:28:55
A.O. Smith Corp. US8318652091 56,86
56,54
56,24
-0,56%
-0,32
18:40:16
Abbott Laboratories US0028241000 96,56
94,20
94,48
-2,44%
-2,36
22:09:48
AbbVie Inc US00287Y1091 192,20
181,60
182,00
-5,52%
-10,60
21:47:29
Accenture plc IE00B4BNMY34 172,66
169,52
171,00
-1,82%
-3,14
21:15:12
Adobe Inc. US00724F1012 220,35
214,30
214,80
-2,75%
-6,05
22:18:03
Advance Auto Parts Inc. US00751Y1064 45,69
45,42
43,14
-0,58%
-0,27
08:35:35
AES Corp. US00130H1059 12,28
12,35
12,40
0,57%
0,07
23:00:00
Aflac Inc US0010551028 94,56
94,02
94,20
-0,57%
-0,54
22:59:30
Agilent Technologies Inc. US00846U1016 97,54
97,05
97,43
-0,50%
-0,49
22:59:30
Air Products and Chemicals Inc. US0091581068 251,40
248,20
244,90
-1,27%
-3,20
20:00:14
Airbnb US0090661010 111,50
115,46
114,56
3,55%
3,96
17:30:19
Akamai Inc. US00971T1016 91,56
95,64
95,62
4,46%
4,08
16:23:45
Alaska Air Group Inc. US0116591092 33,82
33,04
33,18
-2,31%
-0,78
23:00:00
Albemarle Corp. US0126531013 139,24
145,44
144,06
4,45%
6,20
20:05:55
Alexandria Real Estate Equities Inc. US0152711091 42,76
42,15
42,41
-1,43%
-0,61
23:00:01
Align Technology Inc. US0162551016 152,50
150,55
151,45
-1,28%
-1,95
23:00:00
Allegion PLC IE00BFRT3W74 126,00
126,00
127,00
0,00%
0,00
22:57:34
Alliant Energy Corp. US0188021085 62,50
62,00
62,50
-0,80%
-0,50
22:59:30
Allstate Corp. US0200021014 179,50
177,65
178,40
-1,03%
-1,85
21:33:12
Alphabet A (ex Google) US02079K3059 269,80
268,55
268,80
-0,46%
-1,25
22:22:53
Alphabet C (ex Google) US02079K1079 268,15
266,80
267,25
-0,50%
-1,35
21:57:34
Altria Inc. US02209S1033 58,44
56,86
56,94
-2,70%
-1,58
18:40:10
Amazon US0231351067 186,40
183,08
183,18
-1,78%
-3,32
22:16:25
AMD (Advanced Micro Devices) Inc. US0079031078 169,68
173,54
173,88
2,27%
3,86
20:21:22
Ameren Corp. US0236081024 97,00
96,50
97,00
-0,52%
-0,50
23:00:00
American Electric Power Co. Inc. US0255371017 115,50
115,50
115,00
0,00%
0,00
13:43:01
American Express Co. US0258161092 260,70
256,90
256,90
-1,46%
-3,80
20:41:23
American International Group (AIG) Inc. US0268747849 66,24
64,75
64,88
-2,25%
-1,49
23:00:01
American Tower Corp. US03027X1000 158,82
157,20
156,86
-1,02%
-1,62
15:28:27
American Water Works Co Inc US0304201033 120,30
118,35
119,40
-1,62%
-1,95
15:56:28
Ameriprise Financial Inc US03076C1062 379,30
376,80
377,60
-0,66%
-2,50
22:59:30
Ametek Inc. US0311001004 185,98
186,38
185,74
0,22%
0,40
21:28:40
Amgen Inc. US0311621009 312,75
305,00
308,25
-2,48%
-7,75
22:24:55
Amphenol Corp. US0320951017 117,20
111,90
112,08
-4,52%
-5,30
21:21:50
Analog Devices Inc. US0326541051 268,00
268,85
269,35
0,32%
0,85
22:59:30
Aon PLC Registered Shs IE00BLP1HW54 278,10
274,80
275,40
-1,19%
-3,30
23:00:00
APA Corporation Registered Shs US03743Q1085 31,00
32,45
32,00
4,68%
1,45
22:00:05
Apple Inc. US0378331005 220,45
217,70
218,30
-1,25%
-2,75
21:57:34
Applied Materials Inc. US0382221051 304,50
309,60
306,70
1,67%
5,10
17:01:18
AppLovin Corp US03831W1080 395,95
385,70
386,05
-2,59%
-10,25
22:04:07
Archer Daniels Midland Co. (ADM) US0394831020 62,70
62,37
62,45
-0,53%
-0,33
20:03:55
Arista Networks Inc Registered Shs US0404132054 115,68
119,06
118,36
2,92%
3,38
16:53:00
Arthur J. Gallagher & Co. US3635761097 181,10
180,75
181,10
-0,19%
-0,35
23:00:00
Assurant IncShs US04621X1081 188,00
184,00
185,00
-2,13%
-4,00
23:00:26
AT&T Inc. (AT & T Inc.) US00206R1023 24,15
23,88
23,92
-1,12%
-0,27
22:08:12
Atmos Energy Corp. US0495601058 161,90
161,00
162,00
-0,56%
-0,90
23:00:00
Autodesk Inc. US0527691069 219,00
216,55
217,10
-1,12%
-2,45
19:18:16
Automatic Data Processing Inc. US0530151036 182,94
182,18
182,20
-0,42%
-0,76
20:35:03
AutoZone Inc. US0533321024 2 980,00
2 929,00
2 935,00
-1,71%
-51,00
22:34:32
AvalonBay Communities Inc. US0534841012 147,70
144,82
145,12
-1,95%
-2,88
23:00:00
Avery Dennison Corp. US0536111091 148,00
143,00
144,00
-3,38%
-5,00
22:58:18
Baker Hughes Inc. US05722G1004 49,36
50,21
50,51
1,72%
0,85
23:00:00
Ball Corp. US0584981064 53,48
52,34
52,46
-2,13%
-1,14
23:00:00
Bank of America Corp. US0605051046 41,02
41,37
40,83
0,85%
0,35
10:54:32
Bank of New York Mellon US0640581007 100,54
99,91
100,12
-0,63%
-0,63
23:00:00
Bath & Body Works US0708301041 17,61
17,46
17,50
-0,84%
-0,15
23:00:00
Baxter International Inc. US0718131099 15,27
15,05
14,98
-1,44%
-0,22
16:40:45
Becton, Dickinson & Co. (BD) US0758871091 139,95
138,00
138,25
-1,39%
-1,95
23:00:00
Berkshire Hathaway Inc. B US0846707026 426,25
423,10
422,95
-0,74%
-3,15
22:27:13
Best Buy Co. Inc. US0865161014 54,67
54,72
54,94
0,09%
0,05
23:00:00
Biogen Inc US09062X1037 158,05
158,85
159,15
0,51%
0,80
22:59:30
Bio-Techne Corp US09073M1045 44,20
44,20
44,40
0,00%
0,00
22:59:30
BlackRock Inc Registered Shs US09290D1019 844,10
843,60
843,30
-0,06%
-0,50
20:45:32
Blackstone US09260D1072 96,52
98,39
98,94
1,94%
1,87
21:30:57
Block (ex Square) US8522341036 52,25
50,94
50,49
-2,51%
-1,31
20:17:43
Boeing Co. US0970231058 182,94
179,88
179,68
-1,67%
-3,06
20:27:11
Booking Holdings US09857L1089 3 759,00
3 877,00
3 854,00
3,14%
118,00
16:19:10
Boston Properties Inc. US1011211018 46,10
46,23
46,33
0,28%
0,13
23:00:00
Boston Scientific Corp. US1011371077 61,20
62,00
62,20
1,31%
0,80
23:00:00
Bristol-Myers Squibb Co. US1101221083 52,52
51,55
51,67
-1,85%
-0,97
22:15:14
Broadcom US11135F1012 278,00
274,85
275,25
-1,13%
-3,15
22:38:45
Broadridge Financial Solutions IncShs US11133T1034 153,00
157,00
153,00
2,61%
4,00
13:44:14
Brown-Forman Corp. (B) US1156372096 20,31
20,23
20,04
-0,39%
-0,08
13:21:17
C.H. Robinson Worldwide Inc. US12541W2098 148,00
148,00
149,00
0,00%
0,00
22:57:34
Cadence Design Systems Inc. US1273871087 255,85
251,75
252,25
-1,60%
-4,10
23:00:00
Campbell Soup Co. US1344291091 18,72
18,55
18,44
-0,91%
-0,17
22:15:08
Capital One Financial Corp. US14040H1059 160,00
156,00
159,00
-2,50%
-4,00
22:57:57
Cardinal Health Inc. US14149Y1082 187,35
189,00
185,30
0,88%
1,65
12:50:09
CarMax Inc. US1431301027 36,58
36,56
36,56
-0,05%
-0,02
19:19:48
Carnival Corp & plc paired PA1436583006 21,79
21,02
21,18
-3,53%
-0,77
21:18:08
Carrier Global Corporation Registered Shs When Issued US14448C1045 48,27
50,20
50,29
4,00%
1,93
19:33:52
Carvana Co Registered Shs -A- US1468691027 272,05
253,90
254,40
-6,67%
-18,15
23:00:00
Caterpillar Inc. US1491231015 610,00
604,00
606,00
-0,98%
-6,00
22:30:39
CBOE Holdings Inc US12503M1080 257,50
250,90
251,50
-2,56%
-6,60
23:00:07
CBRE Group Inc. (A) US12504L1098 117,00
116,00
117,00
-0,85%
-1,00
22:59:02
CDW Corp (New) US12514G1085 101,70
102,00
102,65
0,29%
0,30
17:50:58
Cencora US03073E1055 290,15
284,15
283,85
-2,07%
-6,00
21:25:11
Centene Corp. US15135B1017 30,39
31,43
31,56
3,41%
1,04
23:00:00
CenterPoint Energy Inc. US15189T1079 38,20
37,60
37,80
-1,57%
-0,60
20:44:07
CF Industries Holdings Inc US1252691001 107,76
111,20
111,08
3,19%
3,44
21:50:11
Charles River Laboratories International Inc. US1598641074 133,10
136,85
137,15
2,82%
3,75
22:59:30
Charles Schwab US8085131055 81,53
81,15
81,26
-0,47%
-0,38
17:51:27
Charter Inc (A) (Charter Communications) US16119P1084 196,22
185,34
182,44
-5,54%
-10,88
18:59:45
Chevron Corp. US1667641005 171,72
173,46
173,54
1,01%
1,74
22:35:37
Chipotle Mexican Grill Inc. US1696561059 29,80
29,17
28,49
-2,11%
-0,63
14:39:52
Chubb Ltd CH0044328745 288,00
286,00
284,00
-0,69%
-2,00
21:00:08
Church & Dwight Co. Inc. US1713401024 84,30
83,64
83,74
-0,78%
-0,66
17:51:50
Cincinnati Financial Corp. US1720621010 142,70
139,55
139,85
-2,21%
-3,15
23:00:00
Cintas Corp. US1729081059 168,00
162,10
161,85
-3,51%
-5,90
21:22:59
Cisco Inc. US17275R1023 69,06
68,55
67,66
-0,74%
-0,51
17:54:36
Citigroup Inc. US1729674242 93,39
94,46
94,65
1,15%
1,07
23:00:01
Citizens Financial Group Inc US1746101054 49,36
49,34
49,44
-0,04%
-0,02
22:59:30
Clorox US1890541097 97,00
95,00
95,00
-2,06%
-2,00
17:51:58
CME Group Inc (A) US12572Q1058 273,00
276,55
270,65
1,30%
3,55
11:42:50
CMS Energy Corp. US1258961002 67,50
67,00
67,50
-0,74%
-0,50
23:00:00
Coca-Cola Co. US1912161007 67,21
66,30
66,27
-1,35%
-0,91
22:54:20
Cognizant Corp. US1924461023 53,12
52,96
53,06
-0,30%
-0,16
23:00:00
Coinbase US19260Q1076 182,44
177,34
177,34
-2,80%
-5,10
22:03:42
Colgate-Palmolive Co. US1941621039 77,73
76,32
76,36
-1,81%
-1,41
22:16:57
Comcast Corp. (Class A) US20030N1019 26,08
25,07
24,94
-3,89%
-1,02
17:52:35
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 240,00
1 241,00
1 246,00
0,08%
1,00
21:53:47
ConAgra Foods Inc. US2058871029 14,24
13,68
13,65
-3,96%
-0,56
22:14:12
ConocoPhillips US20825C1045 106,74
107,84
108,30
1,03%
1,10
22:20:08
Consolidated Edison Inc. US2091151041 99,50
99,04
98,86
-0,46%
-0,46
17:53:19
Constellation Brands Inc (A) US21036P1084 130,75
132,15
132,75
1,07%
1,40
22:21:09
Copart Inc. US2172041061 29,48
28,92
29,22
-1,90%
-0,56
22:59:40
Corning Inc. US2193501051 112,38
112,88
113,02
0,44%
0,50
21:53:42
Corteva Inc Registered Shs When Issued US22052L1044 69,58
69,52
69,30
-0,09%
-0,06
21:09:32
CoStar Group Inc. US22160N1090 38,28
37,19
37,67
-2,83%
-1,09
17:54:31
Costco Wholesale Corp. US22160K1051 870,20
858,70
855,80
-1,32%
-11,50
17:54:38
Coterra Energy US1270971039 28,50
28,97
29,33
1,65%
0,47
20:33:31
CRH plc IE0001827041 90,86
91,06
89,14
0,22%
0,20
14:00:17
Crown Castle Corp US22822V1017 75,56
74,19
74,20
-1,81%
-1,37
17:55:14
CSX Corp. US1264081035 35,33
34,53
34,59
-2,26%
-0,80
22:59:30
Cummins Inc. US2310211063 470,50
476,10
474,30
1,19%
5,60
17:55:46
CVS Health Corp US1266501006 64,93
65,07
63,75
0,22%
0,14
07:46:28
D.R. Horton Inc. US23331A1097 123,32
121,20
120,38
-1,72%
-2,12
17:56:01
Danaher Corp. US2358511028 169,00
170,42
166,84
0,84%
1,42
13:33:15
Darden Restaurants Inc. US2371941053 176,55
176,15
176,50
-0,23%
-0,40
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 111,66
115,44
114,26
3,39%
3,78
19:39:51
DaVita Inc Registered Shs US23918K1088 129,85
129,15
129,90
-0,54%
-0,70
22:20:56
Deckers Outdoor Corp. US2435371073 91,24
90,98
91,36
-0,28%
-0,26
23:00:00
Deere & Co. (John Deere) US2441991054 499,20
497,05
498,45
-0,43%
-2,15
21:57:59
Dell Technologies US24703L2025 132,66
129,88
130,06
-2,10%
-2,78
20:58:06
Delta Air Lines Inc. US2473617023 54,50
55,35
55,69
1,56%
0,85
23:00:00
DENTSPLY SIRONA Inc US24906P1093 10,58
10,08
10,10
-4,73%
-0,50
23:00:00
Devon Energy Corp. US25179M1036 41,02
42,52
42,06
3,64%
1,50
22:17:41
DexCom Inc. US2521311074 58,29
58,55
58,80
0,45%
0,26
17:56:54
Diamondback Energy Inc US25278X1090 161,84
165,90
167,26
2,51%
4,06
19:52:51
Digital Realty Trust Inc. US2538681030 157,04
156,90
156,20
-0,09%
-0,14
17:57:08
Dollar General Corporation US2566771059 113,64
110,72
110,66
-2,57%
-2,92
17:57:30
Dollar Tree Inc US2567461080 97,54
93,90
93,59
-3,73%
-3,64
17:57:38
Dominion Energy Inc. US25746U1097 55,04
54,33
54,42
-1,29%
-0,71
23:00:00
Domino's Pizza Inc. US25754A2015 342,00
326,95
330,80
-4,40%
-15,05
22:16:47
DoorDash US25809K1051 146,78
144,80
144,12
-1,35%
-1,98
15:25:59
Dover Corp. US2600031080 183,05
184,15
185,85
0,60%
1,10
23:00:00
Dow Inc US2605571031 31,90
32,30
32,80
1,25%
0,40
17:57:57
DTE Energy Co. US2333311072 129,00
128,00
129,00
-0,78%
-1,00
17:58:22
Duke Energy Corp US26441C2044 115,04
114,50
114,36
-0,47%
-0,54
17:58:30
DuPont de Nemours US26614N1028 39,43
38,98
38,41
-1,15%
-0,46
17:59:02
DXC Technology US23355L1061 10,22
10,17
10,21
-0,49%
-0,05
23:00:01
Eastman Chemical Company US2774321002 61,96
61,04
60,26
-1,48%
-0,92
17:59:52
Eaton Corporation Public Limited Company IE00B8KQN827 317,25
319,45
315,45
0,69%
2,20
09:03:44
eBay Inc. US2786421030 82,17
80,49
80,14
-2,04%
-1,68
18:00:02
Ecolab Inc. US2788651006 236,10
228,80
228,50
-3,09%
-7,30
21:22:32
Edison International US2810201077 62,98
63,22
63,36
0,38%
0,24
23:00:00
Edwards Lifesciences Corp. US28176E1082 73,09
72,53
72,21
-0,77%
-0,56
18:02:02
Electronic Arts Inc. US2855121099 173,60
174,36
174,74
0,44%
0,76
18:02:09
Elevance Health Inc Registered Shs US0367521038 255,40
256,10
257,50
0,27%
0,70
18:02:34
Eli Lilly US5324571083 806,80
795,80
798,70
-1,36%
-11,00
22:49:02
EMCOR Group Inc. US29084Q1004 626,20
645,00
646,40
3,00%
18,80
23:00:01
Emerson Electric Co. US2910111044 114,78
113,64
113,02
-0,99%
-1,14
18:02:48
Entergy Corp. US29364G1031 91,50
91,00
91,00
-0,55%
-0,50
21:53:00
EOG Resources Inc. US26875P1012 117,90
119,86
119,96
1,66%
1,96
19:57:14
Equifax Inc. US2944291051 162,00
160,00
161,00
-1,23%
-2,00
23:00:00
Equinix Inc US29444U7000 845,20
848,20
849,80
0,35%
3,00
23:00:00
Equity Residential US29476L1070 52,50
52,00
52,50
-0,95%
-0,50
22:58:38
Erie Indemnity Co. US29530P1021 212,00
212,00
214,00
0,00%
0,00
22:57:33
Essex Property Trust US2971781057 217,50
215,00
215,40
-1,15%
-2,50
23:00:01
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 77,00
75,40
75,20
-2,08%
-1,60
20:29:39
Everest Reinsurance Group Ltd. BMG3223R1088 279,80
277,40
279,60
-0,86%
-2,40
16:21:59
Evergy Inc Registered Shs US30034W1062 71,70
71,02
71,18
-0,95%
-0,68
22:59:30
Eversource Energy US30040W1080 62,00
63,00
63,50
1,61%
1,00
23:00:15
Exelon Corp. US30161N1019 43,33
43,01
43,00
-0,73%
-0,32
18:04:24
Expand Energy US1651677353 93,72
91,82
92,00
-2,03%
-1,90
23:00:00
Expedia Inc. US30212P3038 208,65
211,25
208,70
1,25%
2,60
21:09:56
Expeditors International of Washington Inc. US3021301094 124,00
125,90
126,25
1,53%
1,90
23:00:00
Extra Space Storage Inc. US30225T1025 120,05
119,60
119,10
-0,37%
-0,45
18:04:37
ExxonMobil Corp. (Exxon Mobil) US30231G1022 137,76
137,14
137,66
-0,45%
-0,62
21:23:03
F5 Networks Inc. US3156161024 247,70
245,80
246,20
-0,77%
-1,90
22:59:30
Fastenal Co. US3119001044 39,87
40,20
39,34
0,83%
0,33
08:37:37
FedEx Corp. US31428X1063 306,60
303,65
304,25
-0,96%
-2,95
23:00:01
Fidelity National Information Services IncShs US31620M1062 43,50
42,60
42,96
-2,07%
-0,90
18:04:43
Fifth Third Bancorp US3167731005 38,30
38,20
38,31
-0,27%
-0,11
18:04:50
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 44,20
44,20
44,20
0,00%
0,00
18:06:28
Fiserv Inc. US3377381088 51,44
49,68
49,92
-3,43%
-1,77
21:16:01
Ford Motor Co. US3453708600 10,34
10,31
10,29
-0,27%
-0,03
19:22:12
Fortinet Inc US34959E1091 72,16
73,21
72,41
1,46%
1,05
20:08:03
Fortive Corp When Issued US34959J1088 48,32
47,88
47,89
-0,91%
-0,44
19:22:25
Fortune Brands Home & Security Inc. US34964C1062 37,20
36,00
36,20
-3,23%
-1,20
22:58:01
Fox Corp (ex 21st Century Fox) US35137L1052 50,00
50,00
50,50
0,00%
0,00
19:22:32
Fox Corp B US35137L2043 45,60
45,40
45,60
-0,44%
-0,20
22:57:44
Franklin Resources Inc. US3546131018 21,22
20,90
20,70
-1,51%
-0,32
19:22:43
Freeport-McMoRan Inc US35671D8570 50,38
48,08
48,39
-4,57%
-2,30
21:32:04
Gap Inc. US3647601083 20,53
21,04
21,08
2,48%
0,51
23:00:00
Garmin Ltd. CH0114405324 202,00
200,00
202,00
-0,99%
-2,00
22:57:44
Gartner Inc. US3666511072 140,25
136,90
138,30
-2,39%
-3,35
19:24:06
GE Aerospace (ex General Electric) US3696043013 261,50
263,00
262,50
0,57%
1,50
21:39:09
GE HealthCare Technologies US36266G1076 62,64
61,80
61,32
-1,34%
-0,84
20:40:35
Generac Holdings Inc US3687361044 178,90
175,40
174,85
-1,96%
-3,50
19:24:15
General Dynamics Corp. US3695501086 309,20
309,70
309,40
0,16%
0,50
13:02:08
General Mills Inc. US3703341046 33,74
33,09
33,04
-1,93%
-0,65
22:16:47
General Motors US37045V1008 63,21
64,68
64,51
2,33%
1,47
19:24:21
Genuine Parts Co. US3724601055 88,94
87,74
87,92
-1,35%
-1,20
22:59:30
Gilead Sciences Inc. US3755581036 125,98
122,64
123,14
-2,65%
-3,34
19:24:42
Global Payments Inc. US37940X1028 62,96
60,68
60,86
-3,62%
-2,28
19:24:54
Globe Life Inc US37959E1029 120,00
119,00
120,00
-0,83%
-1,00
23:00:06
Goldman Sachs US38141G1040 698,40
704,90
702,20
0,93%
6,50
19:37:57
Grainger Inc., W.W. US3848021040 922,60
915,20
913,00
-0,80%
-7,40
19:38:19
Halliburton Co. US4062161017 30,96
31,40
31,49
1,42%
0,44
21:11:02
Harris Corp Registered Shs US5024311095 318,00
320,60
321,60
0,82%
2,60
15:27:05
Hartford Financial Services Group Inc. US4165151048 116,00
115,00
116,00
-0,86%
-1,00
19:40:14
Hasbro Inc. US4180561072 80,69
79,62
80,04
-1,33%
-1,07
19:27:10
HCA Holdings Inc. US40412C1018 453,80
436,30
438,30
-3,86%
-17,50
19:27:18
Healthpeak Properties Inc Registered Shs US42250P1030 15,30
15,20
15,30
-0,65%
-0,10
20:05:05
Henry Schein Inc. US8064071025 64,84
63,98
63,48
-1,33%
-0,86
19:27:30
Hershey Co US4278661081 188,52
184,84
185,70
-1,95%
-3,68
21:09:36
Hewlett Packard Enterprise Co. US42824C1099 18,74
18,80
18,87
0,33%
0,06
19:27:36
Hilton Worldwide Holdings Inc US43300A2033 260,90
260,20
256,60
-0,27%
-0,70
19:41:08
Hologic IncShs US4364401012 65,00
65,00
66,00
0,00%
0,00
19:27:52
Home Depot US4370761029 297,35
288,75
289,15
-2,89%
-8,60
19:41:00
Honeywell US4385161066 201,75
199,46
200,70
-1,14%
-2,29
21:22:30
Hormel Foods Corp. US4404521001 19,86
19,80
19,82
-0,30%
-0,06
19:28:23
Host Hotels & Resorts Inc. US44107P1049 16,20
16,70
16,70
3,09%
0,50
19:28:29
Howmet Aerospace US4432011082 207,00
210,90
211,20
1,88%
3,90
21:45:19
HP Inc (ex Hewlett-Packard) US40434L1052 16,29
15,94
15,98
-2,16%
-0,35
19:28:36
Humana Inc. US4448591028 147,45
149,15
147,55
1,15%
1,70
19:28:54
Huntington Bancshares Inc. US4461501045 13,28
13,15
13,23
-0,93%
-0,12
19:42:41
Huntington Ingalls Industries Inc. US4464131063 364,00
372,50
374,10
2,34%
8,50
19:29:06
IBM Corp. (International Business Machines) US4592001014 220,90
219,45
218,95
-0,66%
-1,45
21:11:40
IDEX Corp. US45167R1041 164,85
164,85
166,35
0,00%
0,00
19:43:13
IDEXX Laboratories US45168D1046 508,00
505,40
504,20
-0,51%
-2,60
19:29:26
Illinois Tool Works Inc. US4523081093 230,00
229,10
227,60
-0,39%
-0,90
19:43:19
Illumina Inc. US4523271090 106,20
106,26
106,46
0,06%
0,06
23:00:00
Incyte Corp. US45337C1027 81,50
80,18
80,68
-1,62%
-1,32
22:59:30
Ingersoll Rand Inc Registered Shs US45687V1061 72,72
72,60
71,68
-0,17%
-0,12
19:43:45
Intel Corp. US4581401001 38,16
39,14
39,11
2,57%
0,98
18:26:29
Interactive Brokers Group Inc US45841N1072 59,60
59,94
60,06
0,57%
0,34
19:30:04
IntercontinentalExchange Group Inc US45866F1049 139,38
137,08
137,18
-1,65%
-2,30
19:44:09
International Flavors & Fragrances Inc. US4595061015 61,20
59,66
59,68
-2,52%
-1,54
21:11:55
International Paper Co. US4601461035 32,38
31,82
31,41
-1,73%
-0,56
19:30:17
Intuit Inc. US4612021034 401,65
387,65
392,75
-3,49%
-14,00
15:53:41
Intuitive Surgical Inc US46120E6023 418,25
416,30
417,05
-0,47%
-1,95
20:59:50
Invesco Ltd BMG491BT1088 20,53
20,53
20,25
0,00%
0,00
20:05:54
Invitation Homes Inc Registered Shs US46187W1071 21,80
21,60
21,80
-0,92%
-0,20
19:30:32
IPG Photonics CorpShs US44980X1090 101,20
102,65
101,80
1,43%
1,45
19:44:57
IQVIA Holdings Inc Registered Shs US46266C1053 147,10
145,50
145,80
-1,09%
-1,60
22:59:30
Iron Mountain Inc US46284V1017 93,40
93,38
92,40
-0,02%
-0,02
19:30:44
J. M. Smucker Co. US8326964058 88,80
87,54
88,52
-1,42%
-1,26
18:40:01
J.B. Hunt Transportation Services Inc. US4456581077 173,30
172,15
172,55
-0,66%
-1,15
21:00:12
Jack Henry & Associates Inc. (JHA) US4262811015 144,40
143,80
144,15
-0,42%
-0,60
19:45:06
Johnson & Johnson US4781601046 207,25
207,10
206,70
-0,07%
-0,15
22:26:46
Johnson Controls International PLC IE00BY7QL619 115,32
116,26
116,76
0,82%
0,94
21:12:08
JPMorgan Chase & Co. US46625H1005 249,00
250,60
251,00
0,64%
1,60
19:27:35
KeyCorp US4932671088 16,34
16,64
16,68
1,81%
0,30
20:06:13
Keysight Technologies Inc US49338L1035 249,70
247,50
248,00
-0,88%
-2,20
22:59:30
Kimberly-Clark Corp. US4943681035 86,99
86,19
86,38
-0,92%
-0,80
17:35:29
Kimco Realty Corp. US49446R1095 20,00
20,00
20,00
0,00%
0,00
19:32:00
Kinder Morgan Inc (P) US49456B1017 28,89
28,39
28,66
-1,71%
-0,50
20:59:09
KLA-Tencor Corp. US4824801009 1 276,80
1 289,80
1 292,80
1,02%
13,00
21:20:53
Kraft Heinz Company US5007541064 19,88
19,26
19,31
-3,13%
-0,62
22:20:37
Kroger US5010441013 64,20
63,81
63,71
-0,61%
-0,39
20:41:47
Lam Research Corp. US5128073062 196,96
195,40
197,46
-0,79%
-1,56
21:02:34
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 35,40
35,80
36,20
1,13%
0,40
11:33:14
Las Vegas Sands Corp. US5178341070 47,15
46,61
46,80
-1,15%
-0,54
23:00:00
Leggett & Platt Inc. US5246601075 8,83
8,61
8,66
-2,56%
-0,23
19:47:21
Leidos Holdings Inc US5253271028 146,30
146,05
145,55
-0,17%
-0,25
19:47:27
Lennar Corp. US5260571048 84,10
82,25
82,80
-2,20%
-1,85
20:17:26
Linde plc IE000S9YS762 429,80
424,60
428,00
-1,21%
-5,20
21:16:42
Live Nation Entertainment IncShs US5380341090 134,95
136,80
136,60
1,37%
1,85
19:48:45
Lockheed Martin Corp. US5398301094 550,70
561,00
559,60
1,87%
10,30
20:07:22
Loews Corp. US5404241086 94,00
92,50
93,00
-1,60%
-1,50
19:49:09
Lowe's Companies Inc. US5486611073 207,60
202,45
201,75
-2,48%
-5,15
19:49:21
Lumen Technologies Inc Registered Shs US5502411037 5,88
5,73
5,73
-2,53%
-0,15
19:02:56
Lyondellbasell Industries N.V. NL0009434992 61,18
65,16
65,40
6,51%
3,98
22:00:47
M&T Bank Corp. US55261F1049 173,30
171,70
172,05
-0,92%
-1,60
22:59:30
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 203,25
207,05
207,75
1,87%
3,80
19:50:12
Marriott Inc. US5719032022 283,50
284,05
283,25
0,19%
0,55
19:04:18
Marsh & McLennan Cos. Inc. US5717481023 148,65
147,75
149,30
-0,61%
-0,90
19:04:26
Martin Marietta Materials Inc. US5732841060 505,00
497,70
495,80
-1,45%
-7,30
19:04:33
Masco Corp. US5745991068 53,44
52,54
52,36
-1,68%
-0,90
19:04:46
MasterCard Inc. US57636Q1040 442,90
425,00
426,55
-4,04%
-17,90
21:59:22
McCormick & Co. Inc. US5797802064 50,10
48,17
48,12
-3,85%
-1,93
19:51:01
McDonald's Corp. US5801351017 283,65
275,35
276,15
-2,93%
-8,30
22:16:18
McKesson Corp. US58155Q1031 818,20
800,00
803,20
-2,22%
-18,20
22:01:02
Medtronic PLC IE00BTN1Y115 77,46
75,88
76,03
-2,04%
-1,58
15:50:16
Merck Co. US58933Y1055 100,20
99,30
100,40
-0,90%
-0,90
19:07:36
Meta Platforms (ex Facebook) US30303M1027 540,60
537,00
536,90
-0,67%
-3,60
22:30:48
MetLife Inc. US59156R1086 59,86
59,68
59,88
-0,30%
-0,18
19:08:20
Mettler-Toledo International Inc. US5926881054 1 045,00
1 050,00
1 040,00
0,48%
5,00
10:23:59
MGM Resorts International US5529531015 31,92
32,08
31,75
0,49%
0,16
19:09:29
Microchip Technology Inc. US5950171042 56,28
56,78
56,98
0,89%
0,50
19:09:42
Micron Technology Inc. US5951121038 402,30
386,25
384,45
-3,99%
-16,05
22:59:52
Microsoft Corp. US5949181045 346,00
341,80
341,95
-1,21%
-4,20
22:39:50
Mid-America Apartment Communities IncShs US59522J1034 110,90
109,00
109,80
-1,71%
-1,90
19:10:01
Moderna Inc US60770K1079 47,21
45,45
45,67
-3,74%
-1,77
19:52:13
Molina Healthcare US60855R1005 124,65
129,45
129,75
3,85%
4,80
22:40:09
Molson Coors Brewing Company (MCBC) US60871R2094 36,84
36,63
36,71
-0,57%
-0,21
19:10:50
Mondelez US6092071058 49,52
49,05
49,18
-0,95%
-0,47
22:16:04
Monolithic Power Systems Inc. US6098391054 918,60
941,20
938,60
2,46%
22,60
19:52:54
Monster Beverage Corp US61174X1090 66,90
65,00
65,37
-2,84%
-1,90
19:04:11
Moody's Corp. US6153691059 377,50
382,90
382,90
1,43%
5,40
19:11:19
Morgan Stanley US6174464486 136,52
139,04
138,52
1,85%
2,52
19:11:24
Motorola Solutions Inc. US6200763075 406,20
406,20
407,90
0,00%
0,00
21:15:51
MSCI US55354G1004 481,70
484,10
486,00
0,50%
2,40
21:15:58
Nasdaq Inc US6311031081 75,00
74,34
74,77
-0,88%
-0,66
19:12:21
NetApp Inc. US64110D1046 88,97
87,79
88,06
-1,33%
-1,18
19:12:39
Netflix Inc. US64110L1061 81,81
82,52
82,50
0,87%
0,71
22:02:32
Newmont Corporation US6516391066 95,83
93,66
93,66
-2,26%
-2,17
22:30:38
News Corp (B) US65249B2088 23,60
23,60
23,80
0,00%
0,00
22:58:10
News Corp LLC US65249B1098 21,00
21,00
21,00
0,00%
0,00
19:54:23
NextEra Energy Inc US65339F1012 80,60
79,45
79,51
-1,43%
-1,15
21:28:07
Nike Inc. US6541061031 47,90
46,64
46,62
-2,63%
-1,26
22:15:56
Nisource Inc. US65473P1057 41,20
40,80
40,80
-0,97%
-0,40
21:13:00
Norfolk Southern Corp. US6558441084 252,00
246,00
250,00
-2,38%
-6,00
19:01:06
Northern Trust Corp. US6658591044 118,00
118,00
118,00
0,00%
0,00
19:14:19
Northrop Grumman Corp. US6668071029 628,40
633,40
631,80
0,80%
5,00
19:41:06
NortonLifeLock US6687711084 18,20
18,00
18,00
-1,10%
-0,20
19:36:38
Norwegian Cruise Line Ltd BMG667211046 17,55
17,81
17,37
1,47%
0,26
11:00:59
NOV Inc Registered Shs US62955J1034 16,14
15,88
15,84
-1,64%
-0,27
19:01:35
NRG Energy Inc. US6293775085 133,80
138,60
138,90
3,59%
4,80
22:59:30
Nucor Corp. US6703461052 140,36
141,54
140,96
0,84%
1,18
19:14:30
NVIDIA Corp. US67066G1040 157,86
157,14
157,32
-0,46%
-0,72
22:59:16
NVR Inc. US62944T1051 5 600,00
5 600,00
5 650,00
0,00%
0,00
22:58:10
NXP Semiconductors N.V. NL0009538784 166,00
170,50
168,50
2,71%
4,50
10:04:00
O Reilly Automotive Inc US67103H1077 77,40
75,98
76,62
-1,83%
-1,42
14:54:58
Occidental Petroleum Corp. US6745991058 49,83
51,08
51,12
2,51%
1,25
22:35:26
Old Dominion Freight Line Inc. US6795801009 159,70
161,90
159,35
1,38%
2,20
08:55:24
Omnicom Group Inc. US6819191064 67,82
66,32
66,48
-2,21%
-1,50
19:55:21
ONEOK Inc (New) US6826801036 75,57
74,84
75,04
-0,97%
-0,73
21:13:23
Oracle Corp. US68389X1054 134,12
133,76
132,90
-0,27%
-0,36
19:55:45
Organon & Company US68622V1061 5,51
5,41
5,46
-1,92%
-0,11
19:15:09
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 73,24
68,68
68,94
-6,23%
-4,56
21:48:27
Paccar Inc. US6937181088 99,95
100,30
100,40
0,35%
0,35
19:15:23
Packaging Corp. of America US6951561090 185,95
182,45
182,80
-1,88%
-3,50
22:59:30
Palantir US69608A1088 134,16
132,80
133,06
-1,01%
-1,36
22:43:53
Palo Alto Networks Inc US6974351057 146,94
147,34
147,04
0,27%
0,40
22:51:02
Parker Hannifin Corp. US7010941042 776,60
794,60
796,20
2,32%
18,00
23:00:00
Paychex Inc. US7043261079 81,85
79,67
79,10
-2,66%
-2,18
18:58:37
Paycom Software Inc US70432V1026 109,00
109,20
108,90
0,18%
0,20
18:58:45
PayPal Inc US70450Y1038 40,23
38,75
38,87
-3,69%
-1,49
22:12:09
Pentair PLC IE00BLS09M33 77,30
77,30
77,60
0,00%
0,00
23:00:00
PepsiCo Inc. US7134481081 135,94
133,58
134,62
-1,74%
-2,36
22:15:40
PerkinElmer Inc. US7140461093 75,58
77,60
74,20
2,67%
2,02
08:33:32
Perrigo Company PLC IE00BGH1M568 9,00
8,66
8,68
-3,71%
-0,33
22:59:30
Pfizer Inc. US7170811035 23,87
23,75
23,79
-0,48%
-0,12
22:12:17
Philip Morris Inc. US7181721090 151,58
145,24
145,26
-4,18%
-6,34
21:32:08
Phillips 66 US7185461040 149,38
150,48
150,80
0,74%
1,10
22:59:30
Pinnacle West Capital Corp. US7234841010 88,50
88,00
88,00
-0,56%
-0,50
18:48:46
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
177,00
176,00
0,57%
1,00
18:49:11
Pool Corp. US73278L1052 183,35
178,55
179,65
-2,62%
-4,80
22:19:55
PPG Industries Inc. US6935061076 89,52
88,14
88,62
-1,54%
-1,38
18:50:44
PPL Corp. US69351T1060 33,36
33,25
33,32
-0,33%
-0,11
23:00:00
Principal Financial Group Inc. US74251V1026 75,50
75,50
76,00
0,00%
0,00
18:51:26
Procter & Gamble Co. US7427181091 131,86
127,88
128,06
-3,02%
-3,98
22:15:24
Progressive Corp. US7433151039 177,18
175,48
175,60
-0,96%
-1,70
18:51:50
Prologis Inc. US74340W1036 115,34
114,62
114,54
-0,62%
-0,72
20:11:28
Prudential Financial Inc. US7443201022 81,10
81,22
81,48
0,15%
0,12
19:56:52
PTC Inc US69370C1009 133,35
132,05
131,05
-0,97%
-1,30
18:52:13
Public Service Enterprise Group Inc. US7445731067 73,00
73,00
73,50
0,00%
0,00
18:57:24
Public Storage US74460D1090 249,90
242,60
241,60
-2,92%
-7,30
21:23:38
PulteGroup Inc US7458671010 105,60
103,60
102,12
-1,89%
-2,00
18:57:18
Qorvo Inc US74736K1016 67,44
67,17
67,41
-0,40%
-0,27
18:52:52
QUALCOMM Inc. US7475251036 114,52
113,82
113,80
-0,61%
-0,70
22:19:55
Quanta Services Inc. US74762E1029 499,90
500,40
499,80
0,10%
0,50
18:53:06
Quest Diagnostics Inc. US74834L1008 172,00
170,30
170,50
-0,99%
-1,70
18:56:34
Ralph Lauren Corp (A) US7512121010 302,40
298,20
298,20
-1,39%
-4,20
18:53:27
Raymond James Financial Inc. US7547301090 125,00
123,00
125,00
-1,60%
-2,00
18:53:54
Raytheon Technologies Corp US75513E1010 176,02
179,32
178,52
1,87%
3,30
20:08:44
Realty Income Corp. US7561091049 56,31
55,01
55,04
-2,31%
-1,30
21:14:59
Regency Centers Corp. US7588491032 66,50
67,00
67,00
0,75%
0,50
19:16:52
Regeneron Pharmaceuticals Inc. US75886F1075 666,20
649,60
649,20
-2,49%
-16,60
18:44:57
Regions Financial Corp. US7591EP1005 22,00
21,80
22,00
-0,91%
-0,20
22:57:45
Republic Services Inc. US7607591002 196,80
192,50
193,80
-2,18%
-4,30
21:15:16
ResMed Inc. US7611521078 202,20
200,20
198,95
-0,99%
-2,00
18:44:34
Robert Half US7703231032 19,60
19,70
19,90
0,51%
0,10
18:55:02
Robinhood US7707001027 66,92
65,01
65,28
-2,85%
-1,91
21:43:14
Rockwell Automation Inc. US7739031091 314,30
313,00
310,00
-0,41%
-1,30
18:43:41
Rollins IncShs US7757111049 48,31
46,87
47,15
-2,98%
-1,44
22:57:44
Roper Technolgies Inc. US7766961061 305,60
302,60
303,20
-0,98%
-3,00
23:00:00
Ross Stores Inc. US7782961038 181,50
180,52
180,90
-0,54%
-0,98
22:59:30
Royal Caribbean Cruises Ltd. LR0008862868 241,15
236,00
235,85
-2,14%
-5,15
20:19:35
S&P Global Inc US78409V1044 376,15
372,50
373,45
-0,97%
-3,65
18:43:14
Salesforce US79466L3024 169,58
169,18
169,62
-0,24%
-0,40
22:19:34
SBA Communications REIT (A) US78410G1040 161,30
159,40
159,75
-1,18%
-1,90
22:59:30
Schlumberger N.V. (Ltd.) AN8068571086 40,35
39,45
39,50
-2,23%
-0,90
23:00:01
Seagate Technology IE00BKVD2N49 364,90
351,85
351,60
-3,58%
-13,05
22:36:09
Sealed Air Corp. US81211K1007 36,20
36,40
36,60
0,55%
0,20
22:59:44
Sempra Energy US8168511090 82,92
83,04
83,22
0,14%
0,12
18:42:59
ServiceNow Inc US81762P1021 101,50
99,25
98,99
-2,22%
-2,25
22:56:00
Sherwin-Williams Co. US8243481061 279,15
271,50
272,90
-2,74%
-7,65
18:42:40
Simon Property Group Inc. US8288061091 164,65
166,45
165,30
1,09%
1,80
18:42:08
Skyworks Solutions Inc. US83088M1027 46,46
46,78
47,00
0,70%
0,33
18:40:43
Snap-On Inc. US8330341012 317,70
316,90
316,00
-0,25%
-0,80
18:39:41
Southern Co. US8425871071 84,82
84,35
84,23
-0,55%
-0,47
18:26:23
Southwest Airlines Co. US8447411088 35,72
35,49
35,28
-0,64%
-0,23
18:38:31
Stanley Black & Decker Inc US8545021011 61,50
61,80
61,00
0,49%
0,30
18:36:59
Starbucks Corp. US8552441094 85,20
81,08
81,17
-4,84%
-4,12
22:15:11
State Street Corp. US8574771031 105,26
105,96
105,70
0,67%
0,70
18:36:33
STERIS PLC Registered Shs IE00BFY8C754 191,00
193,00
189,00
1,05%
2,00
11:03:51
Stryker Corp. US8636671013 303,50
302,30
299,10
-0,40%
-1,20
21:21:57
Super Micro Computer Inc US86800U3023 27,38
26,53
26,59
-3,10%
-0,85
21:36:44
Synchrony Financial US87165B1035 56,32
56,81
57,06
0,87%
0,49
18:34:13
Synopsys Inc. US8716071076 371,20
374,70
373,45
0,94%
3,50
21:26:14
Sysco Corp. US8718291078 72,78
72,34
72,19
-0,60%
-0,44
18:34:00
T. Rowe Price Group Inc. US74144T1088 77,09
76,87
76,64
-0,29%
-0,22
18:33:52
Take Two US8740541094 184,46
178,04
179,52
-3,48%
-6,42
21:53:20
Tapestry US8760301072 124,02
122,64
122,68
-1,11%
-1,38
18:33:20
Target Corp. US87612E1064 101,35
100,15
100,35
-1,18%
-1,20
18:29:00
TE Connectivity Ltd. IE000IVNQZ81 176,00
170,00
171,00
-3,41%
-6,00
22:58:44
Teledyne Technologies Inc. US8793601050 554,60
555,40
548,60
0,14%
0,80
18:28:29
Teradyne Inc. US8807701029 259,65
260,20
259,15
0,21%
0,55
21:18:47
Tesla US88160R1014 345,40
343,25
343,15
-0,62%
-2,15
22:57:21
Texas Instruments Inc. (TI) US8825081040 168,46
168,14
166,88
-0,19%
-0,32
18:31:29
Texas Pacific Land Corp Registered Shs US88262P1021 459,00
463,40
462,80
0,96%
4,40
18:32:15
Textron Inc. US8832031012 79,14
78,22
77,52
-1,16%
-0,92
18:26:45
The Cigna Group Registered Shs US1255231003 229,45
232,10
231,40
1,15%
2,65
10:28:37
The Mosaic Co US61945C1036 25,13
24,31
24,41
-3,26%
-0,82
21:15:14
The Trade Desk Inc (A) US88339J1051 21,57
20,58
20,57
-4,61%
-1,00
21:09:22
Thermo Fisher Scientific Inc US8835561023 409,80
403,35
405,20
-1,57%
-6,45
22:01:10
TJX Cos. Inc. US8725401090 134,22
133,18
133,44
-0,77%
-1,04
23:00:00
T-Mobile US US8725901040 184,76
179,04
180,22
-3,10%
-5,72
21:52:48
Tractor Supply Co. US8923561067 41,11
40,32
40,36
-1,93%
-0,80
18:21:56
Trane Technologies PLC IE00BK9ZQ967 367,60
367,70
372,00
0,03%
0,10
11:29:00
TransDigm Group IncShs US8936411003 1 062,50
1 045,50
1 047,50
-1,60%
-17,00
22:58:42
Travelers Inc (Travelers Companies) US89417E1091 265,00
267,10
261,20
0,79%
2,10
12:15:31
Trimble Navigation US8962391004 58,04
57,50
57,28
-0,93%
-0,54
18:17:41
Truist Financial Corporation US89832Q1094 38,88
38,21
38,33
-1,72%
-0,67
23:00:00
Tyler Technologies Inc. US9022521051 301,50
299,20
300,30
-0,76%
-2,30
18:17:28
Tyson Foods Inc. US9024941034 53,84
53,46
53,42
-0,71%
-0,38
20:04:57
U.S. Bancorp US9029733048 44,69
44,76
44,80
0,16%
0,07
23:00:00
Uber US90353T1007 67,57
66,52
66,84
-1,55%
-1,05
21:25:17
UDR Inc US9026531049 31,01
30,80
30,86
-0,68%
-0,21
23:00:01
Ulta Beauty Inc Registered Shs US90384S3031 455,60
454,90
455,80
-0,15%
-0,70
23:00:00
Under Armour Inc When Issued US9043112062 5,41
5,36
5,20
-1,00%
-0,05
14:48:49
Under Armour Inc. US9043111072 5,42
5,34
5,38
-1,49%
-0,08
20:44:32
Union Pacific Corp. US9078181081 211,55
206,60
206,25
-2,34%
-4,95
22:01:54
United Airlines Holdings Inc Registered Shs US9100471096 80,63
80,66
80,75
0,04%
0,03
21:20:23
United Parcel Service Inc. (UPS) US9113121068 85,01
84,14
84,49
-1,02%
-0,87
22:51:59
United Rentals Inc. US9113631090 641,40
630,60
632,80
-1,68%
-10,80
21:06:35
UnitedHealth Inc. US91324P1021 248,65
247,05
247,60
-0,64%
-1,60
22:36:53
Universal Health Services Inc. US9139031002 167,00
165,00
166,00
-1,20%
-2,00
22:57:46
Unum Group US91529Y1064 63,30
64,62
64,86
2,09%
1,32
23:00:00
V.F. Corp. US9182041080 14,34
14,40
14,46
0,42%
0,06
18:13:29
Valero Energy Corp. US91913Y1001 205,05
208,35
208,95
1,61%
3,30
21:33:39
Ventas Inc. US92276F1003 75,50
76,60
76,24
1,46%
1,10
18:13:58
VeriSign Inc. US92343E1029 209,70
208,10
208,50
-0,76%
-1,60
22:59:30
Verisk Analytics Inc (A) US92345Y1064 176,45
178,05
178,40
0,91%
1,60
22:59:30
Verizon Inc. US92343V1044 43,86
43,21
43,23
-1,48%
-0,65
22:11:27
Vertex Pharmaceuticals Inc. US92532F1003 402,05
392,30
397,55
-2,43%
-9,75
21:00:06
Viatris Inc Registered Shs US92556V1061 11,94
12,02
12,16
0,63%
0,08
18:13:21
Visa Inc. US92826C8394 267,90
261,40
261,30
-2,43%
-6,50
22:52:49
Vulcan Materials Co. US9291601097 230,00
222,00
224,00
-3,48%
-8,00
23:00:00
W. R. Berkley Corp. US0844231029 59,12
59,58
58,72
0,78%
0,46
13:04:38
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 206,10
209,30
207,60
1,55%
3,20
18:11:54
Walmart US9311421039 108,34
106,58
106,42
-1,62%
-1,76
22:00:09
Walt Disney US2546871060 86,87
86,60
86,47
-0,31%
-0,27
17:57:23
Waste Management Inc. US94106L1098 204,95
204,50
204,05
-0,22%
-0,45
19:13:12
Waters Corp. US9418481035 247,40
258,10
257,60
4,32%
10,70
18:11:08
WEC Energy Group Inc US92939U1060 101,95
100,95
101,15
-0,98%
-1,00
22:59:30
Wells Fargo & Co. US9497461015 65,74
66,73
66,47
1,51%
0,99
08:59:58
Welltower Inc US95040Q1040 183,40
182,30
182,65
-0,60%
-1,10
23:00:00
West Pharmaceutical Services Inc. US9553061055 207,40
208,20
208,60
0,39%
0,80
22:58:10
Western Digital Corp. US9581021055 272,75
266,10
262,80
-2,44%
-6,65
21:59:52
Western Union Company US9598021098 8,05
8,03
7,91
-0,31%
-0,03
17:26:50
Weyerhaeuser Co. US9621661043 20,82
20,64
20,60
-0,86%
-0,18
18:09:55
Williams Companies Inc. US9694571004 64,22
63,61
64,07
-0,95%
-0,61
21:16:56
Williams-Sonoma Inc. US9699041011 156,25
166,10
160,70
6,30%
9,85
18:09:09
Willis Towers Watson PLC IE00BDB6Q211 250,00
250,00
252,00
0,00%
0,00
18:09:02
Wynn Resorts Ltd. US9831341071 89,31
88,49
88,67
-0,92%
-0,82
22:59:30
Xcel Energy Inc. US98389B1008 71,08
69,55
69,69
-2,15%
-1,53
23:00:00
Xylem Inc. US98419M1009 105,00
104,65
104,40
-0,33%
-0,35
19:57:27
YUM! Brands Inc. US9884981013 140,55
144,50
138,90
2,81%
3,95
12:42:38
Zebra Technologies Corp. US9892071054 181,05
180,40
181,45
-0,36%
-0,65
22:59:30
Zimmer Biomet US98956P1021 80,12
77,62
77,74
-3,12%
-2,50
22:59:30
Zoetis Inc (A) US98978V1035 105,34
104,94
103,20
-0,38%
-0,40
13:20:43

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