S&P 500

7 388,91
-23,07
-0,31 %
<
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)

7 388,91
Punkte
Kurszeit
19:13:40
 Vortag*
+/-
-23,07
 %
-0,31 %

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 151,50
156,45
155,65
3,27%
4,95
16:25:30
A.O. Smith Corp. US8318652091 53,34
54,60
54,72
2,36%
1,26
19:13:29
Abbott Laboratories US0028241000 90,94
92,50
92,84
1,72%
1,56
17:01:34
AbbVie Inc US00287Y1091 227,30
227,80
228,00
0,22%
0,50
11:14:45
Accenture plc IE00B4BNMY34 129,15
136,05
136,60
5,34%
6,90
17:41:52
Adobe Inc. US00724F1012 197,38
210,00
210,65
6,39%
12,62
18:56:24
Advance Auto Parts Inc. US00751Y1064 48,90
50,76
50,98
3,80%
1,86
19:13:38
AES Corp. US00130H1059 13,01
13,03
13,07
0,15%
0,02
19:11:51
Aflac Inc US0010551028 110,35
110,85
111,05
0,45%
0,50
19:13:27
Agilent Technologies Inc. US00846U1016 121,75
121,20
121,50
-0,45%
-0,55
19:13:28
Air Products and Chemicals Inc. US0091581068 261,70
257,40
257,90
-1,64%
-4,30
19:12:51
Airbnb US0090661010 123,82
128,16
128,32
3,51%
4,34
16:22:30
Akamai Inc. US00971T1016 101,36
99,34
98,99
-1,99%
-2,02
18:26:24
Alaska Air Group Inc. US0116591092 40,51
42,03
41,33
3,75%
1,52
15:35:02
Albemarle Corp. US0126531013 101,25
101,30
101,25
0,05%
0,05
17:12:04
Alexandria Real Estate Equities Inc. US0152711091 44,69
45,31
45,43
1,39%
0,62
19:12:49
Align Technology Inc. US0162551016 146,75
148,40
149,25
1,12%
1,65
19:13:37
Allegion PLC IE00BFRT3W74 134,45
136,90
137,35
1,82%
2,45
19:12:49
Alliant Energy Corp. US0188021085 65,78
64,97
65,10
-1,23%
-0,81
19:13:31
Allstate Corp. US0200021014 230,60
228,80
229,30
-0,78%
-1,80
19:13:37
Alphabet A (ex Google) US02079K3059 280,30
286,65
287,40
2,27%
6,35
19:06:08
Alphabet C (ex Google) US02079K1079 280,10
287,20
287,35
2,53%
7,10
18:57:24
Altria Inc. US02209S1033 64,04
64,10
64,20
0,09%
0,06
16:40:31
Amazon US0231351067 203,85
203,70
203,80
-0,07%
-0,15
19:10:39
AMD (Advanced Micro Devices) Inc. US0079031078 458,40
422,50
422,50
-7,83%
-35,90
19:08:02
Ameren Corp. US0236081024 99,88
98,38
98,58
-1,50%
-1,50
19:13:38
American Electric Power Co. Inc. US0255371017 118,60
117,50
117,70
-0,93%
-1,10
19:13:31
American Express Co. US0258161092 286,40
293,70
293,50
2,55%
7,30
17:39:23
American International Group (AIG) Inc. US0268747849 69,40
69,66
69,76
0,37%
0,26
19:13:36
American Tower Corp. US03027X1000 146,30
147,05
147,35
0,51%
0,75
18:30:14
American Water Works Co Inc US0304201033 118,35
118,60
118,90
0,21%
0,25
19:12:19
Ameriprise Financial Inc US03076C1062 464,70
472,40
470,30
1,66%
7,70
16:03:05
Ametek Inc. US0311001004 212,60
209,90
210,50
-1,27%
-2,70
19:12:52
Amgen Inc. US0311621009 329,70
333,75
331,75
1,23%
4,05
16:58:53
Amphenol Corp. US0320951017 134,40
130,64
130,20
-2,80%
-3,76
18:46:40
Analog Devices Inc. US0326541051 327,15
332,50
322,65
1,64%
5,35
10:08:19
Aon PLC Registered Shs IE00BLP1HW54 320,80
324,00
324,80
1,00%
3,20
19:13:13
APA Corporation Registered Shs US03743Q1085 31,88
31,19
31,20
-2,16%
-0,69
17:18:27
Apple Inc. US0378331005 293,75
295,70
295,70
0,66%
1,95
19:00:54
Applied Materials Inc. US0382221051 472,25
441,75
443,95
-6,46%
-30,50
19:05:07
AppLovin Corp US03831W1080 342,65
359,35
359,70
4,87%
16,70
19:10:50
Archer Daniels Midland Co. (ADM) US0394831020 75,42
74,48
73,30
-1,25%
-0,94
10:56:23
Arista Networks Inc Registered Shs US0404132054 152,88
149,72
148,96
-2,07%
-3,16
18:47:25
Arthur J. Gallagher & Co. US3635761097 217,70
223,60
223,70
2,71%
5,90
17:25:55
Assurant IncShs US04621X1081 243,40
244,00
244,60
0,25%
0,60
19:13:36
AT&T Inc. (AT & T Inc.) US00206R1023 21,14
21,41
21,49
1,30%
0,28
17:56:09
Atmos Energy Corp. US0495601058 157,45
157,20
156,70
-0,16%
-0,25
15:07:34
Autodesk Inc. US0527691069 183,94
197,16
197,70
7,19%
13,22
19:13:31
Automatic Data Processing Inc. US0530151036 219,75
223,20
226,15
1,57%
3,45
16:02:40
AutoZone Inc. US0533321024 2 596,00
2 712,00
2 720,00
4,47%
116,00
19:12:49
AvalonBay Communities Inc. US0534841012 166,60
166,05
166,45
-0,33%
-0,55
19:13:27
Avery Dennison Corp. US0536111091 141,35
142,90
143,30
1,10%
1,55
19:13:02
Baker Hughes Inc. US05722G1004 50,34
51,47
53,38
2,24%
1,13
11:18:50
Ball Corp. US0584981064 56,06
56,60
56,74
0,96%
0,54
19:12:42
Bank of America Corp. US0605051046 54,48
55,17
54,51
1,27%
0,69
15:39:25
Bank of New York Mellon US0640581007 139,00
142,00
139,00
2,16%
3,00
07:32:20
Bath & Body Works US0708301041 17,54
17,85
17,89
1,77%
0,31
19:12:49
Baxter International Inc. US0718131099 19,64
20,42
20,47
3,97%
0,78
19:13:38
Becton, Dickinson & Co. (BD) US0758871091 137,40
140,75
141,10
2,44%
3,35
19:13:40
Berkshire Hathaway Inc. B US0846707026 434,65
435,10
435,05
0,10%
0,45
17:58:51
Best Buy Co. Inc. US0865161014 74,54
75,06
77,98
0,70%
0,52
07:30:30
Biogen Inc US09062X1037 177,48
178,96
177,40
0,83%
1,48
12:59:21
Bio-Techne Corp US09073M1045 62,84
62,98
63,10
0,22%
0,14
19:11:51
BlackRock Inc Registered Shs US09290D1019 927,00
936,80
928,00
1,06%
9,80
15:35:02
Blackstone US09260D1072 113,80
116,10
114,85
2,02%
2,30
17:44:18
Block (ex Square) US8522341036 67,85
70,20
70,10
3,46%
2,35
16:21:16
Boeing Co. US0970231058 184,26
187,98
186,98
2,02%
3,72
17:06:44
Booking Holdings US09857L1089 156,10
162,15
163,55
3,88%
6,05
17:44:42
Boston Properties Inc. US1011211018 60,66
60,52
60,64
-0,23%
-0,14
19:12:59
Boston Scientific Corp. US1011371077 38,89
40,36
40,60
3,79%
1,48
16:08:29
Bristol-Myers Squibb Co. US1101221083 54,52
55,18
55,18
1,21%
0,66
18:25:36
Broadcom US11135F1012 335,45
333,85
334,25
-0,48%
-1,60
19:07:22
Broadridge Financial Solutions IncShs US11133T1034 130,80
135,10
135,40
3,29%
4,30
19:13:38
Brown-Forman Corp. (B) US1156372096 22,87
23,70
23,80
3,63%
0,83
17:50:18
C.H. Robinson Worldwide Inc. US12541W2098 163,85
155,80
154,60
-4,91%
-8,05
17:38:03
Cadence Design Systems Inc. US1273871087 286,65
291,55
299,20
1,71%
4,90
10:33:33
Capital One Financial Corp. US14040H1059 177,75
182,30
180,90
2,56%
4,55
15:39:41
Cardinal Health Inc. US14149Y1082 200,80
201,50
202,00
0,35%
0,70
19:12:49
CarMax Inc. US1431301027 51,70
51,72
51,82
0,04%
0,02
19:13:30
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 60,46
61,28
60,04
1,36%
0,82
07:30:30
Carvana Co Registered Shs -A- US1468691027 53,10
53,98
55,66
1,66%
0,88
15:13:53
Casey's General Stores Inc US1475281036 757,00
749,40
752,00
-1,00%
-7,60
19:13:38
Caterpillar Inc. US1491231015 781,80
747,20
750,00
-4,43%
-34,60
18:11:50
CBOE Holdings Inc US12503M1080 249,40
247,40
252,40
-0,80%
-2,00
16:21:04
CBRE Group Inc. (A) US12504L1098 124,05
125,25
125,60
0,97%
1,20
19:13:00
CDW Corp (New) US12514G1085 117,60
120,70
121,00
2,64%
3,10
19:13:08
Cencora US03073E1055 272,30
273,80
274,40
0,55%
1,50
19:13:13
Centene Corp. US15135B1017 55,30
56,70
56,74
2,53%
1,40
19:12:38
CenterPoint Energy Inc. US15189T1079 39,07
38,55
38,62
-1,33%
-0,52
19:12:48
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 110,10
105,95
106,85
-3,77%
-4,15
17:03:59
Charles River Laboratories International Inc. US1598641074 199,10
197,35
198,10
-0,88%
-1,75
19:12:49
Charles Schwab US8085131055 89,50
91,00
91,18
1,68%
1,50
19:13:33
Charter Inc (A) (Charter Communications) US16119P1084 109,72
115,80
116,14
5,54%
6,08
19:13:17
Chevron Corp. US1667641005 171,48
168,64
168,48
-1,66%
-2,84
19:09:27
Chipotle Mexican Grill Inc. US1696561059 27,85
29,15
29,20
4,67%
1,30
19:12:51
Chubb Ltd CH0044328745 316,40
315,40
315,30
-0,32%
-1,00
15:39:52
Church & Dwight Co. Inc. US1713401024 85,70
87,40
87,00
1,98%
1,70
17:21:08
Cincinnati Financial Corp. US1720621010 160,60
161,50
161,85
0,56%
0,90
19:12:40
Cintas Corp. US1729081059 180,84
185,28
186,06
2,46%
4,44
18:18:00
Cisco Inc. US17275R1023 100,08
99,92
100,02
-0,16%
-0,16
16:55:47
Citigroup Inc. US1729674242 116,08
116,18
115,56
0,09%
0,10
16:44:50
Citizens Financial Group Inc US1746101054 63,10
62,04
62,22
-1,68%
-1,06
19:13:35
Clorox US1890541097 83,80
84,92
85,42
1,34%
1,12
10:31:14
CME Group Inc (A) US12572Q1058 225,05
224,95
225,30
-0,04%
-0,10
19:13:33
CMS Energy Corp. US1258961002 65,56
65,12
65,26
-0,67%
-0,44
19:13:24
Coca-Cola Co. US1912161007 72,26
73,31
73,64
1,45%
1,05
16:58:50
Cognizant Corp. US1924461023 39,85
41,00
41,85
2,89%
1,15
15:48:25
Coherent Corp. US19247G1076 249,10
230,00
227,70
-7,67%
-19,10
18:33:35
Coinbase US19260Q1076 139,18
145,52
145,22
4,56%
6,34
16:11:25
Colgate-Palmolive Co. US1941621039 79,66
79,66
80,66
0,00%
0,00
07:33:25
Comcast Corp. (Class A) US20030N1019 19,63
20,24
20,42
3,08%
0,61
17:50:47
Comfort Systems USA IncShs US1999081045 1 526,00
1 466,00
1 479,00
-3,93%
-60,00
17:42:30
ConAgra Foods Inc. US2058871029 12,98
13,35
13,32
2,81%
0,37
17:01:14
ConocoPhillips US20825C1045 106,08
101,88
103,08
-3,96%
-4,20
11:03:37
Consolidated Edison Inc. US2091151041 99,20
98,26
98,48
-0,95%
-0,94
19:13:31
Constellation Brands Inc (A) US21036P1084 114,00
113,00
114,50
-0,88%
-1,00
16:03:04
Copart Inc. US2172041061 24,60
25,89
26,04
5,24%
1,29
17:14:50
Corning Inc. US2193501051 127,88
123,54
122,76
-3,39%
-4,34
18:25:28
Corteva Inc Registered Shs When Issued US22052L1044 77,96
76,46
76,56
-1,92%
-1,50
19:13:25
CoStar Group Inc. US22160N1090 24,26
24,60
26,06
1,40%
0,34
13:22:58
Costco Wholesale Corp. US22160K1051 820,60
836,90
836,00
1,99%
16,30
17:50:57
CRH plc IE0001827041 87,66
89,32
88,94
1,89%
1,66
16:38:04
Crown Castle Corp US22822V1017 66,00
65,00
66,00
-1,52%
-1,00
16:30:37
CSX Corp. US1264081035 46,78
45,60
45,38
-2,52%
-1,18
17:24:10
Cummins Inc. US2310211063 584,80
570,40
572,20
-2,46%
-14,40
16:57:05
CVS Health Corp US1266501006 94,20
93,58
94,08
-0,66%
-0,62
16:53:13
D.R. Horton Inc. US23331A1097 128,95
130,20
129,70
0,97%
1,25
16:08:51
Danaher Corp. US2358511028 168,25
168,45
171,30
0,12%
0,20
10:47:46
Darden Restaurants Inc. US2371941053 173,40
179,20
179,55
3,34%
5,80
19:13:25
Datadog Inc Registered Shs -A- US23804L1035 221,00
223,50
224,50
1,13%
2,50
14:59:12
DaVita Inc Registered Shs US23918K1088 206,90
209,50
207,80
1,26%
2,60
16:59:55
Deckers Outdoor Corp. US2435371073 84,30
85,34
87,30
1,23%
1,04
13:23:22
Deere & Co. (John Deere) US2441991054 550,00
553,80
542,20
0,69%
3,80
12:39:31
Dell Technologies US24703L2025 384,90
367,90
372,75
-4,42%
-17,00
17:16:53
Delta Air Lines Inc. US2473617023 74,75
76,00
76,15
1,67%
1,25
19:13:33
DENTSPLY SIRONA Inc US24906P1093 11,34
11,60
11,58
2,34%
0,27
18:26:16
Devon Energy Corp. US25179M1036 39,70
38,52
38,47
-2,97%
-1,18
19:10:18
DexCom Inc. US2521311074 62,80
62,40
64,80
-0,64%
-0,40
11:58:03
Diamondback Energy Inc US25278X1090 180,94
175,42
175,20
-3,05%
-5,52
19:10:26
Digital Realty Trust Inc. US2538681030 174,90
175,95
169,25
0,60%
1,05
14:49:25
Dollar General Corporation US2566771059 103,00
108,75
109,05
5,58%
5,75
19:13:38
Dollar Tree Inc US2567461080 105,84
109,50
109,76
3,46%
3,66
19:13:32
Dominion Energy Inc. US25746U1097 62,40
61,72
61,86
-1,09%
-0,68
19:13:36
Domino's Pizza Inc. US25754A2015 292,00
304,00
305,00
4,11%
12,00
19:11:46
DoorDash US25809K1051 152,26
161,44
161,82
6,03%
9,18
19:13:35
Dover Corp. US2600031080 179,95
178,85
179,30
-0,61%
-1,10
19:13:16
Dow Inc US2605571031 26,16
25,21
25,28
-3,63%
-0,95
18:59:42
DTE Energy Co. US2333311072 130,30
129,50
129,90
-0,61%
-0,80
19:13:34
Duke Energy Corp US26441C2044 114,60
113,40
113,60
-1,05%
-1,20
19:13:31
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,82
9,23
9,26
4,59%
0,41
19:13:29
Eastman Chemical Company US2774321002 59,40
59,44
59,58
0,07%
0,04
19:13:28
Eaton Corporation Public Limited Company IE00B8KQN827 355,80
352,30
344,60
-0,98%
-3,50
15:51:01
eBay Inc. US2786421030 96,02
97,16
98,99
1,19%
1,14
16:38:51
EchoStar Corp (A) US2787681061 77,85
75,84
76,01
-2,58%
-2,01
18:57:31
Ecolab Inc. US2788651006 236,10
238,00
238,90
0,80%
1,90
09:46:12
Edison International US2810201077 70,00
69,10
69,24
-1,29%
-0,90
19:12:32
Edwards Lifesciences Corp. US28176E1082 72,38
73,30
73,48
1,27%
0,92
19:13:36
Electronic Arts Inc. US2855121099 183,00
183,00
184,00
0,00%
0,00
10:46:20
Elevance Health Inc Registered Shs US0367521038 331,80
332,50
333,30
0,21%
0,70
19:13:14
Eli Lilly US5324571083 1 049,40
1 052,40
1 054,00
0,29%
3,00
17:50:10
EMCOR Group Inc. US29084Q1004 654,40
644,80
644,20
-1,47%
-9,60
19:05:20
Emerson Electric Co. US2910111044 129,95
129,75
130,05
-0,15%
-0,20
19:13:06
Entergy Corp. US29364G1031 101,90
99,96
100,15
-1,90%
-1,94
19:13:34
EOG Resources Inc. US26875P1012 129,85
125,15
125,10
-3,62%
-4,70
19:10:35
Equifax Inc. US2944291051 151,85
157,60
158,15
3,79%
5,75
19:13:27
Equinix Inc US29444U7000 952,80
916,80
920,20
-3,78%
-36,00
19:13:39
Equity Residential US29476L1070 59,56
59,48
59,60
-0,13%
-0,08
19:13:32
Erie Indemnity Co. US29530P1021 192,00
202,00
204,00
5,21%
10,00
19:12:04
Essex Property Trust US2971781057 257,80
258,60
257,80
0,31%
0,80
09:52:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 70,46
72,24
72,04
2,53%
1,78
15:34:13
Everest Reinsurance Group Ltd. BMG3223R1088 338,60
341,40
342,40
0,83%
2,80
19:13:04
Evergy Inc Registered Shs US30034W1062 76,50
75,50
76,00
-1,31%
-1,00
19:13:39
Eversource Energy US30040W1080 65,50
65,50
66,00
0,00%
0,00
19:10:44
Exelon Corp. US30161N1019 41,68
41,50
41,58
-0,43%
-0,18
19:13:24
Expand Energy US1651677353 80,33
80,62
80,60
0,36%
0,29
19:11:01
Expedia Inc. US30212P3038 228,40
245,25
245,00
7,38%
16,85
19:01:06
Expeditors International of Washington Inc. US3021301094 154,05
150,55
150,90
-2,27%
-3,50
19:13:37
Extra Space Storage Inc. US30225T1025 129,70
131,80
130,70
1,62%
2,10
17:01:28
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 344,60
348,30
351,00
1,07%
3,70
16:53:40
Fastenal Co. US3119001044 41,23
41,70
41,67
1,15%
0,48
10:51:01
FedEx Corp. US31428X1063 276,70
274,60
274,80
-0,76%
-2,10
17:13:31
Fidelity National Information Services IncShs US31620M1062 36,43
38,00
38,09
4,31%
1,57
19:13:36
Fifth Third Bancorp US3167731005 50,25
49,87
49,97
-0,77%
-0,39
19:13:12
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,78
43,40
43,40
-0,87%
-0,38
11:45:46
Fiserv Inc. US3377381088 44,55
46,10
45,95
3,48%
1,55
17:22:36
Flex Ltd Registered Shs SG9999000020 102,06
97,95
97,31
-4,03%
-4,11
18:44:03
Ford Motor Co. US3453708600 12,65
12,84
12,71
1,54%
0,20
11:10:11
Fortinet Inc US34959E1091 133,88
134,96
134,60
0,81%
1,08
17:45:58
Fortive Corp When Issued US34959J1088 54,72
54,98
55,08
0,48%
0,26
19:12:54
Fortune Brands Home & Security Inc. US34964C1062 45,00
45,00
45,20
0,00%
0,00
19:12:24
Fox Corp (ex 21st Century Fox) US35137L1052 48,51
48,73
50,64
0,45%
0,22
08:08:02
Fox Corp B US35137L2043 43,00
45,40
45,60
5,58%
2,40
19:12:49
Franklin Resources Inc. US3546131018 28,49
29,01
29,08
1,83%
0,52
19:13:30
Freeport-McMoRan Inc US35671D8570 54,96
54,75
54,34
-0,38%
-0,21
18:47:34
Gap Inc. US3647601083 16,67
17,21
17,26
3,24%
0,54
19:12:13
Garmin Ltd. CH0114405324 213,50
211,40
212,10
-0,98%
-2,10
19:12:57
Gartner Inc. US3666511072 123,45
131,90
132,30
6,84%
8,45
19:13:07
GE Aerospace (ex General Electric) US3696043013 310,45
315,40
316,00
1,59%
4,95
17:46:34
GE HealthCare Technologies US36266G1076 53,28
54,88
54,64
3,00%
1,60
16:14:29
Generac Holdings Inc US3687361044 177,50
171,25
171,85
-3,52%
-6,25
19:13:14
General Dynamics Corp. US3695501086 341,30
342,20
343,40
0,26%
0,90
15:25:33
General Mills Inc. US3703341046 31,62
32,12
32,18
1,58%
0,50
19:13:25
General Motors US37045V1008 72,31
75,19
75,31
3,98%
2,88
19:13:36
Genuine Parts Co. US3724601055 109,15
112,30
112,65
2,89%
3,15
19:12:02
Gilead Sciences Inc. US3755581036 113,62
115,68
115,74
1,81%
2,06
18:20:34
Global Payments Inc. US37940X1028 71,00
72,60
73,00
2,25%
1,60
16:59:07
Globe Life Inc US37959E1029 152,40
152,30
152,70
-0,07%
-0,10
19:13:28
Goldman Sachs US38141G1040 933,60
952,40
914,20
2,01%
18,80
12:46:54
Grainger Inc., W.W. US3848021040 1 214,00
1 214,00
1 218,00
0,00%
0,00
19:11:31
Halliburton Co. US4062161017 29,23
28,88
28,67
-1,20%
-0,35
14:14:34
Hartford Financial Services Group Inc. US4165151048 123,50
123,80
123,35
0,24%
0,30
18:05:15
Hasbro Inc. US4180561072 78,24
78,82
79,04
0,74%
0,58
19:11:51
HCA Holdings Inc. US40412C1018 335,80
340,80
341,70
1,49%
5,00
19:12:56
Healthpeak Properties Inc Registered Shs US42250P1030 19,37
19,57
19,62
1,01%
0,20
19:12:49
Henry Schein Inc. US8064071025 75,00
75,00
75,50
0,00%
0,00
19:12:12
Hershey Co US4278661081 153,35
157,55
157,55
2,74%
4,20
17:17:05
Hewlett Packard Enterprise Co. US42824C1099 42,03
42,91
41,35
2,09%
0,88
12:45:48
Hilton Worldwide Holdings Inc US43300A2033 285,50
288,50
288,10
1,05%
3,00
14:18:38
Home Depot US4370761029 292,10
296,50
297,20
1,51%
4,40
16:10:58
Honeywell Aerospace US43849R1059 179,30
180,92
182,92
0,90%
1,62
17:54:37
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 22,05
22,76
22,82
3,22%
0,71
19:13:25
Host Hotels & Resorts Inc. US44107P1049 21,49
21,76
21,81
1,28%
0,28
19:11:54
Howmet Aerospace US4432011082 254,20
250,00
250,60
-1,65%
-4,20
17:34:17
HP Inc (ex Hewlett-Packard) US40434L1052 22,61
22,95
23,13
1,50%
0,34
16:48:53
Humana Inc. US4448591028 342,00
336,00
338,00
-1,75%
-6,00
19:11:22
Huntington Bancshares Inc. US4461501045 15,22
15,03
15,07
-1,25%
-0,19
19:12:15
Huntington Ingalls Industries Inc. US4464131063 252,70
250,70
251,50
-0,79%
-2,00
19:13:30
IBM Corp. (International Business Machines) US4592001014 187,18
190,08
190,96
1,55%
2,90
18:11:26
IDEX Corp. US45167R1041 196,20
193,90
194,50
-1,17%
-2,30
19:13:12
IDEXX Laboratories US45168D1046 476,50
493,00
492,00
3,46%
16,50
09:35:39
Illinois Tool Works Inc. US4523081093 248,70
252,50
250,80
1,53%
3,80
16:44:49
Illumina Inc. US4523271090 171,32
169,64
167,92
-0,98%
-1,68
15:48:29
Incyte Corp. US45337C1027 103,40
104,75
104,95
1,31%
1,35
16:55:14
Ingersoll Rand Inc Registered Shs US45687V1061 74,08
74,02
74,22
-0,08%
-0,06
19:13:25
Intel Corp. US4581401001 80,55
79,47
78,95
-1,34%
-1,08
18:48:23
Interactive Brokers Group Inc US45841N1072 80,10
82,02
79,41
2,40%
1,92
15:32:31
IntercontinentalExchange Group Inc US45866F1049 127,90
129,75
130,00
1,45%
1,85
19:13:14
International Flavors & Fragrances Inc. US4595061015 66,66
67,42
67,58
1,14%
0,76
19:12:48
International Paper Co. US4601461035 37,00
37,20
37,40
0,54%
0,20
19:12:28
Intuit Inc. US4612021034 259,50
269,60
270,00
3,89%
10,10
18:22:05
Intuitive Surgical Inc US46120E6023 296,05
314,40
315,90
6,20%
18,35
18:58:53
Invesco Ltd BMG491BT1088 26,24
26,12
26,18
-0,46%
-0,12
19:13:37
Invitation Homes Inc Registered Shs US46187W1071 26,00
26,00
26,20
0,00%
0,00
19:11:02
IPG Photonics CorpShs US44980X1090 79,48
78,20
78,50
-1,61%
-1,28
19:13:32
IQVIA Holdings Inc Registered Shs US46266C1053 182,80
185,75
186,20
1,61%
2,95
19:13:36
Iron Mountain Inc US46284V1017 112,75
109,90
110,00
-2,53%
-2,85
19:03:07
J. M. Smucker Co. US8326964058 103,95
104,55
106,05
0,58%
0,60
16:05:56
J.B. Hunt Transportation Services Inc. US4456581077 253,30
245,40
245,60
-3,12%
-7,90
17:16:06
Jack Henry & Associates Inc. (JHA) US4262811015 132,30
135,65
136,00
2,53%
3,35
19:13:26
Johnson & Johnson US4781601046 231,30
235,00
236,00
1,60%
3,70
18:08:42
Johnson Controls International PLC IE00BY7QL619 125,95
124,15
124,45
-1,43%
-1,80
19:13:34
JPMorgan Chase & Co. US46625H1005 310,35
311,45
310,55
0,35%
1,10
17:47:58
KeyCorp US4932671088 19,86
19,70
19,75
-0,81%
-0,16
19:12:54
Keysight Technologies Inc US49338L1035 280,00
270,50
271,40
-3,39%
-9,50
18:09:29
Kimberly-Clark Corp. US4943681035 96,29
97,68
97,82
1,44%
1,39
19:13:26
Kimco Realty Corp. US49446R1095 23,00
23,00
23,20
0,00%
0,00
19:13:01
Kinder Morgan Inc (P) US49456B1017 28,92
28,89
28,08
-0,10%
-0,03
13:06:58
KLA US4824801009 185,60
176,38
174,96
-4,97%
-9,22
18:34:29
Kraft Heinz Company US5007541064 22,54
22,69
23,06
0,69%
0,16
15:51:19
Kroger US5010441013 49,87
51,23
51,27
2,73%
1,36
17:10:31
L3Harris Technologies US5024311095 263,80
267,40
267,90
1,36%
3,60
19:13:21
Lam Research Corp. US5128073062 268,95
248,85
249,45
-7,47%
-20,10
18:55:17
Las Vegas Sands Corp. US5178341070 40,41
41,89
41,99
3,66%
1,48
19:13:27
Leggett & Platt Inc. US5246601075 9,58
9,63
9,66
0,52%
0,05
19:13:39
Leidos Holdings Inc US5253271028 98,44
100,45
100,70
2,04%
2,01
19:13:22
Lennar Corp. US5260571048 74,08
75,66
75,00
2,13%
1,58
17:05:46
Linde plc IE000S9YS762 449,40
446,20
447,20
-0,71%
-3,20
18:36:49
Live Nation Entertainment IncShs US5380341090 155,70
157,45
157,90
1,12%
1,75
19:12:48
Lockheed Martin Corp. US5398301094 511,60
507,80
512,40
-0,74%
-3,80
11:12:19
Loews Corp. US5404241086 102,25
103,75
104,00
1,47%
1,50
19:12:35
Lowe's Companies Inc. US5486611073 182,45
185,65
186,15
1,75%
3,20
19:13:35
Lumen Technologies Inc Registered Shs US5502411037 5,59
5,39
5,41
-3,58%
-0,20
19:13:40
Lumentum Holdings Inc US55024U1097 673,40
619,00
619,00
-8,08%
-54,40
19:13:07
Lyondellbasell Industries N.V. NL0009434992 53,14
51,48
51,72
-3,12%
-1,66
16:12:58
M&T Bank Corp. US55261F1049 219,30
217,30
217,80
-0,91%
-2,00
19:13:16
Marathon Petroleum Corporation US56585A1025 271,70
272,20
272,90
0,18%
0,50
19:13:20
Marriott Inc. US5719032022 328,80
333,70
334,25
1,49%
4,90
19:13:31
Marsh & McLennan Cos. Inc. US5717481023 158,80
162,15
162,55
2,11%
3,35
19:13:40
Martin Marietta Materials Inc. US5732841060 491,60
501,50
502,50
2,01%
9,90
19:12:46
Marvell Technology US5738741041 170,16
163,52
164,08
-3,90%
-6,64
19:01:19
Masco Corp. US5745991068 69,50
70,50
71,00
1,44%
1,00
19:12:00
MasterCard Inc. US57636Q1040 474,20
485,20
485,20
2,32%
11,00
17:44:49
McCormick & Co. Inc. US5797802064 43,97
44,47
44,80
1,14%
0,50
16:11:25
McDonald's Corp. US5801351017 232,50
237,60
237,40
2,19%
5,10
17:28:32
McKesson Corp. US58155Q1031 738,80
750,40
751,20
1,57%
11,60
17:50:20
Medtronic PLC IE00BTN1Y115 72,96
74,42
74,72
2,00%
1,46
18:50:15
Merck Co. US58933Y1055 115,16
116,52
115,66
1,18%
1,36
17:02:48
Meta Platforms (ex Facebook) US30303M1027 522,90
533,10
525,40
1,95%
10,20
17:11:32
MetLife Inc. US59156R1086 83,24
83,48
83,66
0,29%
0,24
19:13:13
Mettler-Toledo International Inc. US5926881054 1 166,00
1 174,00
1 178,00
0,69%
8,00
19:11:51
MGM Resorts International US5529531015 39,93
39,68
40,71
-0,63%
-0,25
15:30:02
Microchip Technology Inc. US5950171042 69,22
67,00
67,75
-3,21%
-2,22
16:36:32
Micron Technology Inc. US5951121038 801,70
762,00
766,10
-4,95%
-39,70
18:59:29
Microsoft Corp. US5949181045 335,25
343,20
344,25
2,37%
7,95
18:30:40
Mid-America Apartment Communities IncShs US59522J1034 117,65
117,85
118,15
0,17%
0,20
19:13:21
Moderna Inc US60770K1079 47,69
49,01
49,60
2,77%
1,32
16:59:15
Molson Coors Brewing Company (MCBC) US60871R2094 35,86
35,90
36,14
0,11%
0,04
07:41:19
Mondelez US6092071058 52,92
53,24
53,34
0,60%
0,32
19:13:24
Monolithic Power Systems Inc. US6098391054 1 172,00
1 138,50
1 155,50
-2,86%
-33,50
17:40:46
Monster Beverage Corp US61174X1090 82,27
83,54
83,79
1,54%
1,27
16:30:12
Moody's Corp. US6153691059 422,00
419,00
430,00
-0,71%
-3,00
08:14:21
Morgan Stanley US6174464486 188,45
191,05
186,75
1,38%
2,60
11:27:10
Motorola Solutions Inc. US6200763075 367,10
369,60
373,40
0,68%
2,50
15:40:31
MSCI US55354G1004 483,90
495,00
500,80
2,29%
11,10
17:40:17
Nasdaq Inc US6311031081 80,80
81,00
81,80
0,25%
0,20
10:12:44
NetApp Inc. US64110D1046 147,38
147,26
148,18
-0,08%
-0,12
17:12:58
Netflix Inc. US64110L1061 61,60
62,53
62,44
1,51%
0,93
19:00:10
Newmont Corporation US6516391066 81,02
82,07
82,07
1,30%
1,05
19:13:33
News Corp (B) US65249B2088 26,40
27,00
27,20
2,27%
0,60
19:11:30
News Corp LLC US65249B1098 23,20
24,00
24,20
3,45%
0,80
19:10:50
NextEra Energy Inc US65339F1012 78,44
79,10
77,84
0,84%
0,66
09:52:43
Nike Inc. US6541061031 36,61
36,91
37,01
0,83%
0,31
16:25:04
Nisource Inc. US65473P1057 41,17
40,94
40,41
-0,56%
-0,23
15:42:17
Norfolk Southern Corp. US6558441084 308,10
301,60
302,20
-2,11%
-6,50
19:13:21
Northern Trust Corp. US6658591044 158,60
158,60
159,00
0,00%
0,00
19:13:26
Northrop Grumman Corp. US6668071029 477,20
482,40
483,30
1,09%
5,20
17:11:18
NortonLifeLock US6687711084 22,66
22,51
23,51
-0,68%
-0,16
09:30:26
Norwegian Cruise Line Ltd BMG667211046 17,04
17,26
17,19
1,29%
0,22
17:57:01
NOV Inc Registered Shs US62955J1034 18,20
18,20
18,30
0,00%
0,00
19:10:56
NRG Energy Inc. US6293775085 123,90
120,30
120,80
-2,91%
-3,60
19:13:20
Nucor Corp. US6703461052 218,30
220,00
216,30
0,78%
1,70
14:58:30
NVIDIA Corp. US67066G1040 181,98
172,08
172,30
-5,44%
-9,90
19:06:22
NVR Inc. US62944T1051 5 635,00
5 640,00
5 655,00
0,09%
5,00
19:11:58
NXP Semiconductors N.V. NL0009538784 236,55
230,90
232,05
-2,39%
-5,65
16:41:32
O Reilly Automotive Inc US67103H1077 75,95
79,15
80,09
4,21%
3,20
16:53:00
Occidental Petroleum Corp. US6745991058 50,43
48,99
48,93
-2,87%
-1,45
19:11:13
Old Dominion Freight Line Inc. US6795801009 204,70
198,56
199,20
-3,00%
-6,14
19:13:21
Omnicom Group Inc. US6819191064 69,92
70,94
72,64
1,46%
1,02
14:40:28
ONEOK Inc (New) US6826801036 81,76
80,50
79,86
-1,54%
-1,26
13:04:39
Oracle Corp. US68389X1054 101,32
105,84
105,56
4,46%
4,52
19:01:18
Organon & Company US68622V1061 11,85
11,88
11,92
0,30%
0,04
19:11:36
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,02
64,26
64,38
1,97%
1,24
19:13:29
Paccar Inc. US6937181088 116,20
117,00
116,10
0,69%
0,80
16:15:52
Packaging Corp. of America US6951561090 223,50
220,40
221,10
-1,39%
-3,10
19:12:45
Palantir US69608A1088 108,04
113,78
115,02
5,31%
5,74
17:59:43
Palo Alto Networks Inc US6974351057 284,25
285,85
283,30
0,56%
1,60
17:49:46
Parker Hannifin Corp. US7010941042 867,60
868,60
862,00
0,12%
1,00
15:58:46
Paychex Inc. US7043261079 99,62
101,34
102,46
1,73%
1,72
16:03:39
PayPal Inc US70450Y1038 49,28
49,57
49,50
0,59%
0,29
17:59:02
Pentair PLC IE00BLS09M33 55,18
55,84
55,96
1,20%
0,66
19:13:08
PepsiCo Inc. US7134481081 119,98
122,64
122,82
2,22%
2,66
18:21:14
PerkinElmer Inc. US7140461093 97,06
95,20
95,52
-1,92%
-1,86
19:13:23
Perrigo Company PLC IE00BGH1M568 8,85
9,11
9,14
2,94%
0,26
19:11:54
Pfizer Inc. US7170811035 21,57
21,76
21,80
0,86%
0,19
16:53:54
Philip Morris Inc. US7181721090 169,72
171,64
171,96
1,13%
1,92
19:13:31
Phillips 66 US7185461040 181,70
181,20
182,10
-0,28%
-0,50
17:05:24
Pinnacle West Capital Corp. US7234841010 93,10
92,22
92,50
-0,95%
-0,88
19:13:40
PNC Financial Services Group Inc. US6934751057 220,00
220,00
220,00
0,00%
0,00
17:57:36
PPG Industries Inc. US6935061076 101,90
103,75
104,10
1,82%
1,85
19:13:13
PPL Corp. US69351T1060 31,81
31,59
31,66
-0,69%
-0,22
19:13:31
Principal Financial Group Inc. US74251V1026 96,00
97,00
97,50
1,04%
1,00
19:11:04
Procter & Gamble Co. US7427181091 129,32
130,34
130,68
0,79%
1,02
16:14:41
Progressive Corp. US7433151039 187,95
189,40
189,90
0,77%
1,45
19:13:21
Prologis Inc. US74340W1036 129,70
127,80
128,20
-1,46%
-1,90
10:15:27
Prudential Financial Inc. US7443201022 104,90
106,25
106,45
1,29%
1,35
19:13:22
PTC Inc US69370C1009 103,00
109,00
110,00
5,83%
6,00
19:13:23
Public Service Enterprise Group Inc. US7445731067 69,94
69,32
69,46
-0,89%
-0,62
19:13:16
Public Storage US74460D1090 283,40
285,60
285,40
0,78%
2,20
16:05:00
PulteGroup Inc US7458671010 111,10
113,65
113,95
2,30%
2,55
19:13:29
Qorvo Inc US74736K1016 75,94
77,89
78,12
2,57%
1,95
19:13:36
QUALCOMM Inc. US7475251036 146,68
147,28
147,60
0,41%
0,60
16:33:52
Quanta Services Inc. US74762E1029 551,80
533,00
537,60
-3,41%
-18,80
16:43:12
Quest Diagnostics Inc. US74834L1008 200,30
202,90
203,50
1,30%
2,60
19:13:26
Ralph Lauren Corp (A) US7512121010 328,70
332,80
333,70
1,25%
4,10
19:13:12
Raymond James Financial Inc. US7547301090 148,75
151,35
151,75
1,75%
2,60
19:13:40
Raytheon Technologies Corp US75513E1010 186,95
191,10
192,40
2,22%
4,15
16:41:28
Realty Income Corp. US7561091049 57,60
57,75
57,85
0,26%
0,15
19:00:01
Regency Centers Corp. US7588491032 72,00
72,00
72,50
0,00%
0,00
19:13:21
Regeneron Pharmaceuticals Inc. US75886F1075 576,40
578,00
592,00
0,28%
1,60
11:30:26
Regions Financial Corp. US7591EP1005 27,06
26,88
26,94
-0,67%
-0,18
19:13:00
Republic Services Inc. US7607591002 190,60
191,70
192,50
0,58%
1,10
14:34:30
ResMed Inc. US7611521078 171,55
178,15
178,60
3,85%
6,60
19:11:01
Robert Half US7703231032 30,95
34,30
34,38
10,82%
3,35
19:13:07
Robinhood US7707001027 83,45
82,94
82,88
-0,61%
-0,51
18:59:47
Rockwell Automation Inc. US7739031091 406,10
401,70
402,60
-1,08%
-4,40
19:13:37
Rollins IncShs US7757111049 33,81
35,21
34,67
4,14%
1,40
10:28:22
Roper Technolgies Inc. US7766961061 323,50
333,60
334,50
3,12%
10,10
19:13:11
Ross Stores Inc. US7782961038 209,90
213,00
213,15
1,48%
3,10
17:39:41
Royal Caribbean Cruises Ltd. LR0008862868 257,90
259,50
256,00
0,62%
1,60
16:31:43
S&P Global Inc US78409V1044 374,60
384,80
386,90
2,72%
10,20
16:55:13
Salesforce US79466L3024 143,62
153,24
154,20
6,70%
9,62
17:29:41
Sandisk Corp US80004C2008 1 260,00
1 120,00
1 110,00
-11,11%
-140,00
18:50:22
SBA Communications REIT (A) US78410G1040 152,00
152,00
153,00
0,00%
0,00
19:10:58
Schlumberger N.V. (Ltd.) AN8068571086 45,91
46,05
46,02
0,29%
0,14
18:39:49
Seagate Technology IE00BKVD2N49 738,00
700,00
706,00
-5,15%
-38,00
19:03:21
Sempra Energy US8168511090 81,98
80,38
80,56
-1,95%
-1,60
19:13:24
ServiceNow Inc US81762P1021 86,12
93,66
93,76
8,76%
7,54
19:04:51
Sherwin-Williams Co. US8243481061 279,30
287,50
288,00
2,94%
8,20
17:12:15
Simon Property Group Inc. US8288061091 201,80
202,10
202,60
0,15%
0,30
19:12:49
Skyworks Solutions Inc. US83088M1027 52,85
54,71
54,82
3,52%
1,86
19:13:39
Snap-On Inc. US8330341012 355,00
356,40
356,00
0,39%
1,40
12:06:09
Southern Co. US8425871071 85,36
84,96
85,12
-0,47%
-0,40
19:12:48
Southwest Airlines Co. US8447411088 39,53
39,97
39,93
1,11%
0,44
07:36:02
Stanley Black & Decker Inc US8545021011 80,04
82,06
81,52
2,52%
2,02
16:54:26
Starbucks Corp. US8552441094 90,85
91,34
91,49
0,54%
0,49
19:13:39
State Street Corp. US8574771031 162,90
164,70
160,85
1,10%
1,80
11:45:25
STERIS PLC Registered Shs IE00BFY8C754 188,10
192,60
193,30
2,39%
4,50
19:13:32
Stryker Corp. US8636671013 290,20
295,20
296,10
1,72%
5,00
18:47:59
Super Micro Computer Inc US86800U3023 26,52
25,32
25,46
-4,52%
-1,20
19:02:31
Synchrony Financial US87165B1035 64,14
65,48
65,60
2,09%
1,34
19:13:35
Synopsys Inc. US8716071076 327,50
344,00
343,50
5,04%
16,50
17:30:14
Sysco Corp. US8718291078 72,26
73,46
73,60
1,66%
1,20
19:13:01
T. Rowe Price Group Inc. US74144T1088 101,90
101,92
103,92
0,02%
0,02
09:40:05
Take Two US8740541094 204,00
209,20
211,40
2,55%
5,20
16:02:11
Tapestry US8760301072 125,30
127,70
128,10
1,92%
2,40
19:13:22
Target Corp. US87612E1064 120,60
122,40
123,00
1,49%
1,80
16:02:11
TE Connectivity Ltd. IE000IVNQZ81 178,00
179,00
180,00
0,56%
1,00
19:12:04
Teledyne Technologies Inc. US8793601050 576,00
567,00
569,00
-1,56%
-9,00
19:12:26
Teradyne Inc. US8807701029 307,45
288,20
289,80
-6,26%
-19,25
18:16:28
Tesla US88160R1014 273,70
272,60
270,45
-0,40%
-1,10
18:28:21
Texas Instruments Inc. (TI) US8825081040 245,20
241,85
244,00
-1,37%
-3,35
17:24:22
Texas Pacific Land Corp Registered Shs US88262P1021 368,60
355,80
356,80
-3,47%
-12,80
19:12:37
Textron Inc. US8832031012 84,26
84,70
84,84
0,52%
0,44
18:23:41
The Cigna Group Registered Shs US1255231003 254,40
256,00
256,70
0,63%
1,60
19:13:00
The Mosaic Co US61945C1036 19,55
19,42
19,45
-0,66%
-0,13
17:15:43
The Trade Desk Inc (A) US88339J1051 15,12
16,00
16,02
5,82%
0,88
18:25:25
Thermo Fisher Scientific Inc US8835561023 499,10
495,70
495,20
-0,68%
-3,40
16:02:13
TJX Cos. Inc. US8725401090 135,50
137,00
138,00
1,11%
1,50
15:30:54
T-Mobile US US8725901040 158,28
158,18
158,64
-0,06%
-0,10
19:04:37
Tractor Supply Co. US8923561067 27,18
27,55
28,01
1,36%
0,37
14:15:13
Trane Technologies PLC IE00BK9ZQ967 422,60
417,60
418,80
-1,18%
-5,00
19:13:03
TransDigm Group IncShs US8936411003 1 087,00
1 125,00
1 128,00
3,50%
38,00
19:13:16
Travelers Inc (Travelers Companies) US89417E1091 340,90
343,70
342,20
0,82%
2,80
18:18:10
Trimble Navigation US8962391004 46,39
46,81
48,92
0,91%
0,42
08:29:41
Truist Financial Corporation US89832Q1094 45,42
45,58
45,68
0,36%
0,17
19:13:39
Tyler Technologies Inc. US9022521051 261,20
264,40
281,20
1,23%
3,20
12:14:16
Tyson Foods Inc. US9024941034 51,00
53,94
54,06
5,76%
2,94
19:13:28
U.S. Bancorp US9029733048 56,16
55,60
55,72
-1,00%
-0,56
19:13:36
Uber US90353T1007 58,35
58,89
59,61
0,93%
0,54
17:02:52
UDR Inc US9026531049 34,85
34,59
34,67
-0,75%
-0,26
19:13:35
Ulta Beauty Inc Registered Shs US90384S3031 419,50
421,30
422,30
0,43%
1,80
19:12:49
Under Armour Inc When Issued US9043112062 6,01
6,08
6,08
1,25%
0,08
19:03:01
Under Armour Inc. US9043111072 6,16
6,21
6,22
0,81%
0,05
19:00:09
Union Pacific Corp. US9078181081 270,50
265,00
264,00
-2,03%
-5,50
18:51:58
United Airlines Holdings Inc Registered Shs US9100471096 103,50
108,00
105,50
4,35%
4,50
11:19:11
United Parcel Service Inc. (UPS) US9113121068 100,70
100,85
100,00
0,15%
0,15
13:11:45
United Rentals Inc. US9113631090 1 002,00
983,00
985,20
-1,90%
-19,00
17:50:31
UnitedHealth Inc. US91324P1021 369,20
363,80
368,80
-1,46%
-5,40
16:06:33
Universal Health Services Inc. US9139031002 136,00
142,00
142,00
4,41%
6,00
18:02:19
Unum Group US91529Y1064 75,68
75,48
75,66
-0,26%
-0,20
19:13:18
V.F. Corp. US9182041080 14,94
14,99
15,04
0,37%
0,06
19:13:41
Valero Energy Corp. US91913Y1001 266,00
267,00
266,70
0,38%
1,00
15:40:56
Ventas Inc. US92276F1003 88,84
87,98
88,20
-0,97%
-0,86
19:13:34
VeriSign Inc. US92343E1029 246,00
243,10
243,70
-1,18%
-2,90
19:13:00
Verisk Analytics Inc (A) US92345Y1064 176,00
183,00
184,00
3,98%
7,00
19:12:23
Verizon Inc. US92343V1044 40,64
41,43
41,73
1,94%
0,79
16:59:04
Vertex Pharmaceuticals Inc. US92532F1003 419,40
422,50
423,60
0,74%
3,10
19:13:30
Vertiv Holdings US92537N1081 255,95
245,35
246,20
-4,14%
-10,60
16:57:42
Viatris Inc Registered Shs US92556V1061 15,12
15,43
15,46
2,05%
0,31
17:03:48
Visa Inc. US92826C8394 312,80
318,85
318,95
1,93%
6,05
16:22:44
Vulcan Materials Co. US9291601097 245,80
249,50
250,00
1,51%
3,70
19:12:51
W. R. Berkley Corp. US0844231029 66,24
66,86
66,48
0,94%
0,62
09:52:53
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 265,80
260,00
261,70
-2,18%
-5,80
11:05:53
Walmart US9311421039 96,13
97,88
98,09
1,82%
1,75
18:21:26
Walt Disney US2546871060 83,45
85,00
85,17
1,86%
1,55
16:32:34
Waste Management Inc. US94106L1098 209,80
207,60
210,90
-1,05%
-2,20
14:03:54
Waters Corp. US9418481035 329,20
326,20
327,40
-0,91%
-3,00
19:13:23
WEC Energy Group Inc US92939U1060 101,00
100,00
101,00
-0,99%
-1,00
19:11:58
Wells Fargo & Co. US9497461015 75,88
76,16
76,58
0,37%
0,28
09:38:34
Welltower Inc US95040Q1040 222,20
224,40
219,70
0,99%
2,20
11:12:28
West Pharmaceutical Services Inc. US9553061055 288,40
294,50
290,80
2,12%
6,10
17:11:37
Western Digital Corp. US9581021055 455,90
425,30
430,05
-6,71%
-30,60
16:58:58
Western Union Company US9598021098 7,17
7,24
7,27
1,00%
0,07
19:11:51
Weyerhaeuser Co. US9621661043 21,01
21,09
21,14
0,38%
0,08
19:13:15
Williams Companies Inc. US9694571004 65,12
64,90
63,02
-0,34%
-0,22
07:44:38
Williams-Sonoma Inc. US9699041011 199,35
201,50
203,70
1,08%
2,15
07:31:53
Willis Towers Watson PLC IE00BDB6Q211 259,30
265,30
266,10
2,31%
6,00
19:13:37
Wynn Resorts Ltd. US9831341071 85,07
87,81
88,01
3,22%
2,74
19:13:24
Xcel Energy Inc. US98389B1008 71,00
70,50
71,50
-0,70%
-0,50
19:12:35
Xylem Inc. US98419M1009 105,42
105,64
106,08
0,21%
0,22
09:17:08
YUM! Brands Inc. US9884981013 130,85
130,85
131,15
0,00%
0,00
11:16:37
Zebra Technologies Corp. US9892071054 228,00
231,00
232,00
1,32%
3,00
19:12:50
Zimmer Biomet US98956P1021 80,18
81,84
82,08
2,07%
1,66
19:13:17
Zoetis Inc (A) US98978V1035 66,14
66,54
67,72
0,60%
0,40
14:39:35

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