S&P 500

7 654,33
-64,61
-0,84 %
<
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)

7 654,33
Punkte
Kurszeit
14:57:43
 Vortag*
+/-
-64,61
 %
-0,84 %

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 146,80
147,00
148,25
0,14%
0,20
10:18:11
A.O. Smith Corp. US8318652091 51,68
51,68
52,18
0,00%
0,00
14:57:37
Abbott Laboratories US0028241000 92,44
92,02
93,40
-0,45%
-0,42
09:32:19
AbbVie Inc US00287Y1091 254,30
256,20
256,90
0,75%
1,90
13:50:59
Accenture plc IE00B4BNMY34 193,45
192,10
193,10
-0,70%
-1,35
14:27:53
Adobe Inc. US00724F1012 215,75
214,90
215,70
-0,39%
-0,85
12:28:47
Advance Auto Parts Inc. US00751Y1064 37,15
37,11
37,47
-0,11%
-0,04
14:54:44
AES Corp. US00130H1059 13,41
13,34
13,40
-0,56%
-0,08
14:56:28
Aflac Inc US0010551028 105,75
106,55
107,25
0,76%
0,80
14:55:20
Agilent Technologies Inc. US00846U1016 157,20
155,50
157,00
-1,08%
-1,70
14:57:41
Air Products and Chemicals Inc. US0091581068 262,50
261,30
263,70
-0,46%
-1,20
14:57:35
Airbnb US0090661010 149,10
149,28
149,94
0,12%
0,18
14:56:07
Akamai Inc. US00971T1016 82,41
80,31
79,58
-2,55%
-2,10
13:50:09
Alaska Air Group Inc. US0116591092 32,99
31,87
32,15
-3,39%
-1,12
14:57:21
Albemarle Corp. US0126531013 89,48
86,36
86,58
-3,49%
-3,12
14:56:38
Alexandria Real Estate Equities Inc. US0152711091 37,22
37,15
37,53
-0,19%
-0,07
14:57:06
Align Technology Inc. US0162551016 127,85
125,55
130,30
-1,80%
-2,30
14:57:24
Allegion PLC IE00BFRT3W74 136,40
135,30
138,00
-0,81%
-1,10
14:57:31
Alliant Energy Corp. US0188021085 60,33
59,90
61,10
-0,71%
-0,43
14:57:11
Allstate Corp. US0200021014 211,30
212,80
214,40
0,71%
1,50
14:57:26
Alphabet A (ex Google) US02079K3059 312,30
307,40
307,85
-1,57%
-4,90
14:33:36
Alphabet C (ex Google) US02079K1079 307,90
304,00
304,20
-1,27%
-3,90
14:05:03
Altria Inc. US02209S1033 65,42
66,24
66,54
1,25%
0,82
14:57:38
Amazon US0231351067 226,90
223,35
223,55
-1,56%
-3,55
14:34:42
AMD (Advanced Micro Devices) Inc. US0079031078 509,30
488,95
489,40
-4,00%
-20,35
13:06:41
Ameren Corp. US0236081024 93,44
93,66
94,76
0,24%
0,22
14:56:25
American Electric Power Co. Inc. US0255371017 113,74
112,32
114,74
-1,25%
-1,42
14:54:59
American Express Co. US0258161092 274,50
276,70
277,80
0,80%
2,20
12:52:21
American International Group (AIG) Inc. US0268747849 69,30
69,20
70,00
-0,14%
-0,10
14:56:44
American Tower Corp. US03027X1000 160,20
160,85
162,25
0,41%
0,65
14:57:36
American Water Works Co Inc US0304201033 117,80
118,60
119,45
0,68%
0,80
14:56:46
Ameriprise Financial Inc US03076C1062 443,50
442,60
446,00
-0,20%
-0,90
14:57:26
Ametek Inc. US0311001004 225,20
220,50
221,00
-2,09%
-4,70
11:14:23
Amgen Inc. US0311621009 382,35
383,90
387,95
0,41%
1,55
11:04:01
Amphenol Corp. US0320951017 73,99
72,00
72,24
-2,69%
-1,99
14:10:01
Analog Devices Inc. US0326541051 367,30
354,55
358,10
-3,47%
-12,75
09:17:18
Aon PLC Registered Shs IE00BLP1HW54 246,70
246,90
249,30
0,08%
0,20
09:06:40
APA Corporation Registered Shs US03743Q1085 42,92
42,49
43,12
-0,99%
-0,43
09:30:40
Apple Inc. US0378331005 306,85
308,45
308,30
0,52%
1,60
14:35:28
Applied Materials Inc. US0382221051 400,90
388,80
387,25
-3,02%
-12,10
14:00:51
AppLovin Corp US03831W1080 233,90
229,20
230,25
-2,01%
-4,70
08:51:36
Archer Daniels Midland Co. (ADM) US0394831020 75,00
74,62
75,58
-0,51%
-0,38
13:00:36
Arista Networks Inc Registered Shs US0404132054 174,02
169,76
168,60
-2,45%
-4,26
14:38:52
Arthur J. Gallagher & Co. US3635761097 212,00
212,90
214,90
0,42%
0,90
14:55:57
Assurant IncShs US04621X1081 247,20
248,40
249,60
0,49%
1,20
14:56:35
AT&T Inc. (AT & T Inc.) US00206R1023 20,55
20,68
20,87
0,63%
0,13
11:39:42
Atmos Energy Corp. US0495601058 146,55
147,20
148,60
0,44%
0,65
14:57:31
Autodesk Inc. US0527691069 207,95
204,70
207,20
-1,56%
-3,25
14:57:42
Automatic Data Processing Inc. US0530151036 250,50
255,70
256,85
2,08%
5,20
13:43:48
AutoZone Inc. US0533321024 2 598,00
2 598,00
2 622,00
0,00%
0,00
14:57:00
Avery Dennison Corp. US0536111091 153,75
153,35
155,60
-0,26%
-0,40
14:57:31
Baker Hughes Inc. US05722G1004 49,77
48,99
49,48
-1,57%
-0,78
14:56:43
Ball Corp. US0584981064 53,88
53,76
54,70
-0,22%
-0,12
14:56:43
Bank of America Corp. US0605051046 44,98
46,33
46,38
3,00%
1,35
14:57:41
Bank of New York Mellon US0640581007 121,00
124,00
127,00
2,48%
3,00
14:57:36
Bath & Body Works US0708301041 16,88
16,94
17,26
0,36%
0,06
14:57:13
Baxter International Inc. US0718131099 22,27
22,06
22,47
-0,94%
-0,21
14:55:08
Becton, Dickinson & Co. (BD) US0758871091 168,70
166,85
171,90
-1,10%
-1,85
14:54:44
Berkshire Hathaway Inc. B US0846707026 471,50
473,90
474,00
0,51%
2,40
14:37:46
Best Buy Co. Inc. US0865161014 79,60
79,46
79,98
-0,18%
-0,14
14:56:46
Biogen Inc US09062X1037 208,25
211,00
211,50
1,32%
2,75
12:09:06
Bio-Techne Corp US09073M1045 64,76
63,66
64,62
-1,70%
-1,10
14:57:36
BlackRock Inc Registered Shs US09290D1019 957,80
963,40
966,80
0,58%
5,60
14:57:39
Blackstone US09260D1072 97,54
95,12
96,18
-2,48%
-2,42
14:57:44
Block (ex Square) US8522341036 68,05
69,00
69,50
1,40%
0,95
12:59:49
Bloom Energy US0937121079 215,00
201,50
202,50
-6,28%
-13,50
14:35:09
Boeing Co. US0970231058 165,10
165,30
165,54
0,12%
0,20
14:57:38
Booking Holdings US09857L1089 141,90
141,50
145,40
-0,28%
-0,40
08:48:52
Boston Properties Inc. US1011211018 51,56
51,76
52,26
0,39%
0,20
14:57:06
Boston Scientific Corp. US1011371077 38,10
38,59
39,17
1,29%
0,49
14:57:35
Bristol-Myers Squibb Co. US1101221083 52,01
53,82
53,99
3,48%
1,81
14:57:30
Broadcom US11135F1012 310,45
303,35
302,95
-2,29%
-7,10
14:45:55
Broadridge Financial Solutions IncShs US11133T1034 150,30
148,80
152,90
-1,00%
-1,50
14:56:04
Brown-Forman Corp. (B) US1156372096 25,30
25,26
25,55
-0,16%
-0,04
14:56:57
C.H. Robinson Worldwide Inc. US12541W2098 124,75
123,95
125,15
-0,64%
-0,80
14:57:40
Cadence Design Systems Inc. US1273871087 292,95
286,55
289,15
-2,18%
-6,40
13:30:27
Capital One Financial Corp. US14040H1059 173,85
171,80
176,80
-1,18%
-2,05
10:55:05
Cardinal Health Inc. US14149Y1082 219,60
222,00
226,90
1,09%
2,40
14:55:09
CarMax Inc. US1431301027 44,47
45,74
46,09
2,86%
1,27
14:56:47
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 48,43
48,15
49,22
-0,58%
-0,28
14:57:37
Carvana Co Registered Shs -A- US1468691027 51,75
51,51
51,88
-0,46%
-0,24
14:57:28
Casey's General Stores Inc US1475281036 554,40
586,80
599,40
5,84%
32,40
14:57:39
Caterpillar Inc. US1491231015 672,80
650,80
653,00
-3,27%
-22,00
13:29:06
CBOE Holdings Inc US12503M1080 266,80
265,60
271,80
-0,45%
-1,20
14:55:05
CBRE Group Inc. (A) US12504L1098 115,30
113,60
118,05
-1,47%
-1,70
14:57:40
CDW Corp (New) US12514G1085 134,80
133,75
135,30
-0,78%
-1,05
14:57:11
Cencora US03073E1055 300,70
299,10
305,40
-0,53%
-1,60
07:30:46
Centene Corp. US15135B1017 62,70
62,22
63,24
-0,77%
-0,48
14:56:19
CenterPoint Energy Inc. US15189T1079 35,27
35,55
36,40
0,79%
0,28
14:57:16
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 106,85
107,05
107,75
0,19%
0,20
14:55:07
Charles River Laboratories International Inc. US1598641074 270,10
267,30
270,40
-1,04%
-2,80
14:57:32
Charles Schwab US8085131055 86,54
84,20
85,64
-2,70%
-2,34
14:57:42
Charter Inc (A) (Charter Communications) US16119P1084 94,20
94,54
95,37
0,36%
0,34
14:57:28
Chevron Corp. US1667641005 198,64
199,34
199,24
0,35%
0,70
13:00:10
Chipotle Mexican Grill Inc. US1696561059 27,15
27,25
27,60
0,37%
0,10
14:56:41
Chubb Ltd CH0044328745 313,20
315,20
318,60
0,64%
2,00
14:32:35
Church & Dwight Co. Inc. US1713401024 90,10
93,30
93,40
3,55%
3,20
12:56:27
Cincinnati Financial Corp. US1720621010 149,10
149,40
150,10
0,20%
0,30
14:57:40
Cintas Corp. US1729081059 186,26
188,74
189,16
1,33%
2,48
14:05:12
Cisco Inc. US17275R1023 102,82
101,40
100,78
-1,38%
-1,42
13:00:26
Citigroup Inc. US1729674242 112,06
110,10
110,58
-1,75%
-1,96
14:57:40
Citizens Financial Group Inc US1746101054 55,92
55,80
56,66
-0,21%
-0,12
14:56:04
Clorox US1890541097 75,54
76,48
77,16
1,24%
0,94
14:57:31
CME Group Inc (A) US12572Q1058 255,55
251,05
257,35
-1,76%
-4,50
10:16:08
CMS Energy Corp. US1258961002 59,72
59,60
60,68
-0,20%
-0,12
14:54:57
Coca-Cola Co. US1912161007 82,26
83,27
83,24
1,23%
1,01
14:32:40
Cognizant Corp. US1924461023 55,82
55,82
56,73
0,00%
0,00
13:39:15
Coherent Corp. US19247G1076 240,30
223,30
223,50
-7,07%
-17,00
14:51:44
Coinbase US19260Q1076 154,42
151,62
150,70
-1,81%
-2,80
13:36:47
Colgate-Palmolive Co. US1941621039 82,62
83,98
84,76
1,65%
1,36
13:02:07
Comcast Corp. (Class A) US20030N1019 18,88
18,95
19,00
0,36%
0,07
14:57:05
Comfort Systems USA IncShs US1999081045 1 466,00
1 333,00
1 344,00
-9,07%
-133,00
10:48:15
ConAgra Foods Inc. US2058871029 12,34
12,50
12,63
1,30%
0,16
13:15:20
ConocoPhillips US20825C1045 127,32
126,74
127,92
-0,46%
-0,58
07:30:46
Consolidated Edison Inc. US2091151041 98,00
97,76
98,94
-0,24%
-0,24
14:57:42
Constellation Brands Inc (A) US21036P1084 114,00
113,50
115,50
-0,44%
-0,50
14:56:38
Copart Inc. US2172041061 23,39
23,73
23,96
1,45%
0,34
14:57:02
Corning Inc. US2193501051 129,40
121,10
119,90
-6,41%
-8,30
12:41:17
Corteva Inc Registered Shs When Issued US22052L1044 11,94
10,93
11,35
-8,46%
-1,01
14:54:16
CoStar Group Inc. US22160N1090 26,88
27,26
27,29
1,40%
0,38
14:44:18
Costco Wholesale Corp. US22160K1051 879,10
888,80
889,20
1,10%
9,70
14:37:06
CRH plc IE0001827041 70,82
70,64
71,32
-0,25%
-0,18
14:57:40
Crown Castle Corp US22822V1017 71,00
71,00
72,00
0,00%
0,00
14:57:35
CSX Corp. US1264081035 43,02
43,25
43,60
0,55%
0,24
14:57:39
Cummins Inc. US2310211063 470,50
461,30
473,20
-1,96%
-9,20
14:55:55
CVS Health Corp US1266501006 80,82
81,10
81,48
0,35%
0,28
14:57:12
D.R. Horton Inc. US23331A1097 117,55
120,30
122,30
2,34%
2,75
14:57:37
Danaher Corp. US2358511028 201,60
203,90
203,60
1,14%
2,30
12:14:37
Darden Restaurants Inc. US2371941053 185,00
183,60
187,70
-0,76%
-1,40
14:57:39
Datadog Inc Registered Shs -A- US23804L1035 246,00
231,50
232,50
-5,89%
-14,50
14:37:29
DaVita Inc Registered Shs US23918K1088 161,70
161,40
164,70
-0,19%
-0,30
14:56:04
Deckers Outdoor Corp. US2435371073 73,96
73,76
75,04
-0,27%
-0,20
14:57:33
Deere & Co. (John Deere) US2441991054 581,20
581,40
584,20
0,03%
0,20
14:57:23
Dell Technologies US24703L2025 451,55
435,70
428,50
-3,51%
-15,85
12:44:08
Delta Air Lines Inc. US2473617023 68,80
68,42
68,69
-0,55%
-0,38
14:57:42
DENTSPLY SIRONA Inc US24906P1093 7,52
7,50
7,63
-0,32%
-0,02
14:56:03
Devon Energy Corp. US25179M1036 44,96
43,84
45,14
-2,49%
-1,12
10:19:14
DexCom Inc. US2521311074 75,20
74,40
77,00
-1,06%
-0,80
11:04:16
Diamondback Energy Inc US25278X1090 177,16
175,86
177,82
-0,73%
-1,30
14:54:48
Digital Realty Trust Inc. US2538681030 153,95
153,50
154,95
-0,29%
-0,45
14:57:10
Dollar General Corporation US2566771059 117,20
118,60
119,65
1,19%
1,40
14:56:36
Dollar Tree Inc US2567461080 106,74
110,50
111,44
3,52%
3,76
14:57:40
Dominion Energy Inc. US25746U1097 56,00
56,58
57,10
1,04%
0,58
14:56:44
Domino's Pizza Inc. US25754A2015 263,00
263,00
268,00
0,00%
0,00
14:55:23
DoorDash US25809K1051 172,70
162,44
164,60
-5,94%
-10,26
14:33:15
Dover Corp. US2600031080 171,60
172,20
172,70
0,35%
0,60
13:25:35
Dow Inc US2605571031 26,10
26,12
26,29
0,08%
0,02
14:56:47
DTE Energy Co. US2333311072 114,80
114,95
116,30
0,13%
0,15
14:57:41
Duke Energy Corp US26441C2044 106,95
107,45
107,65
0,47%
0,50
08:46:43
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 11,42
11,49
11,69
0,61%
0,07
14:55:46
Eastman Chemical Company US2774321002 56,08
56,08
56,62
0,00%
0,00
14:57:10
Eaton Corporation Public Limited Company IE00B8KQN827 365,60
356,80
361,80
-2,41%
-8,80
14:57:37
eBay Inc. US2786421030 106,02
105,06
105,82
-0,91%
-0,96
14:57:32
EchoStar Corp (A) US2787681061 78,74
76,14
76,63
-3,30%
-2,60
14:57:34
Ecolab Inc. US2788651006 254,60
255,30
262,00
0,27%
0,70
14:55:35
Edison International US2810201077 49,42
49,84
50,02
0,85%
0,42
10:48:26
Edwards Lifesciences Corp. US28176E1082 75,90
77,00
77,96
1,45%
1,10
14:29:57
Elevance Health Inc Registered Shs US0367521038 383,00
380,80
386,40
-0,57%
-2,20
14:57:31
Eli Lilly US5324571083 1 086,20
1 094,80
1 099,20
0,79%
8,60
14:26:19
EMCOR Group Inc. US29084Q1004 664,60
643,60
664,20
-3,16%
-21,00
14:56:30
Emerson Electric Co. US2910111044 146,65
143,80
145,20
-1,94%
-2,85
14:56:25
Entergy Corp. US29364G1031 93,46
93,60
94,50
0,15%
0,14
14:56:58
EOG Resources Inc. US26875P1012 137,85
136,30
138,55
-1,12%
-1,55
14:57:36
Equifax Inc. US2944291051 134,40
133,80
137,25
-0,45%
-0,60
14:57:28
Equinix Inc US29444U7000 886,00
886,20
896,60
0,02%
0,20
14:55:12
Equity Residential US29476L1070 54,48
54,02
54,94
-0,84%
-0,46
14:56:43
Erie Indemnity Co. US29530P1021 204,00
204,00
208,00
0,00%
0,00
14:56:29
Essex Property Trust US2971781057 241,00
240,20
242,40
-0,33%
-0,80
14:55:29
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 90,60
90,10
91,86
-0,55%
-0,50
14:55:35
Everest Reinsurance Group Ltd. BMG3223R1088 336,00
333,20
339,80
-0,83%
-2,80
14:56:47
Evergy Inc Registered Shs US30034W1062 73,50
73,50
75,00
0,00%
0,00
14:56:15
Everpure Inc Registered Shs -A- US74624M1027 126,80
121,30
122,30
-4,34%
-5,50
12:42:08
Eversource Energy US30040W1080 59,50
60,00
61,00
0,84%
0,50
14:55:20
Exelon Corp. US30161N1019 37,93
38,11
38,57
0,49%
0,19
14:56:42
Expand Energy US1651677353 80,75
81,26
82,28
0,63%
0,51
14:57:35
Expedia Inc. US30212P3038 245,95
248,75
251,00
1,14%
2,80
14:56:21
Expeditors International of Washington Inc. US3021301094 174,95
174,80
177,25
-0,09%
-0,15
14:57:39
Extra Space Storage Inc. US30225T1025 119,90
120,25
122,00
0,29%
0,35
14:57:31
F5 Networks Inc. US3156161024 411,00
404,10
408,80
-1,68%
-6,90
13:00:20
Fastenal Co. US3119001044 46,67
46,23
46,52
-0,94%
-0,44
14:54:47
FedEx Corp. US31428X1063 260,80
258,40
262,20
-0,92%
-2,40
14:56:52
Ferguson Enterprises Inc Registered Shs US31488V1070 198,25
198,60
199,60
0,18%
0,35
14:57:25
Fidelity National Information Services IncShs US31620M1062 31,60
31,64
32,11
0,13%
0,04
14:57:12
Fifth Third Bancorp US3167731005 44,35
44,27
44,71
-0,19%
-0,09
14:57:41
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,84
40,28
41,24
-1,37%
-0,56
14:57:12
Fiserv Inc. US3377381088 41,05
40,85
41,25
-0,49%
-0,20
14:28:35
Flex Ltd Registered Shs SG9999000020 89,38
86,56
87,83
-3,16%
-2,82
14:20:45
Ford Motor Co. US3453708600 10,77
10,77
10,85
-0,05%
-0,01
08:30:05
Fortinet Inc US34959E1091 165,52
160,74
161,00
-2,89%
-4,78
14:27:00
Fortive Corp When Issued US34959J1088 51,16
50,54
51,28
-1,21%
-0,62
14:57:32
Fortune Brands Home & Security Inc. US34964C1062 35,00
34,40
35,20
-1,71%
-0,60
14:54:52
Fox Corp (ex 21st Century Fox) US35137L1052 55,59
54,37
55,20
-2,19%
-1,22
14:57:39
Fox Corp B US35137L2043 49,80
49,20
50,50
-1,20%
-0,60
14:57:29
Franklin Resources Inc. US3546131018 28,12
27,23
27,49
-3,17%
-0,89
14:57:11
Freeport-McMoRan Inc US35671D8570 62,20
60,79
60,74
-2,27%
-1,41
11:44:26
Gap Inc. US3647601083 20,09
20,02
20,31
-0,35%
-0,07
14:57:41
Garmin Ltd. CH0114405324 250,20
248,30
252,00
-0,76%
-1,90
14:56:26
Gartner Inc. US3666511072 177,00
174,15
178,75
-1,61%
-2,85
14:57:00
GE Aerospace (ex General Electric) US3696043013 278,55
275,05
275,40
-1,26%
-3,50
14:57:30
GE HealthCare Technologies US36266G1076 61,09
61,30
62,19
0,34%
0,21
14:56:41
Generac Holdings Inc US3687361044 183,45
170,20
172,80
-7,22%
-13,25
12:50:01
General Dynamics Corp. US3695501086 299,90
300,10
302,20
0,07%
0,20
14:55:26
General Mills Inc. US3703341046 28,68
29,03
29,24
1,22%
0,35
14:57:19
General Motors US37045V1008 74,87
74,13
74,71
-0,99%
-0,74
14:57:39
Genuine Parts Co. US3724601055 117,75
117,65
118,75
-0,08%
-0,10
14:57:31
Gilead Sciences Inc. US3755581036 137,68
138,76
139,68
0,78%
1,08
09:41:33
Global Payments Inc. US37940X1028 72,40
71,80
72,20
-0,83%
-0,60
14:57:37
Globe Life Inc US37959E1029 149,70
148,90
151,10
-0,53%
-0,80
14:57:31
Goldman Sachs US38141G1040 780,00
786,60
786,60
0,85%
6,60
10:58:32
Grainger Inc., W.W. US3848021040 1 190,00
1 188,00
1 199,00
-0,17%
-2,00
14:55:27
Halliburton Co. US4062161017 29,80
29,14
29,53
-2,21%
-0,66
14:54:45
Hartford Financial Services Group Inc. US4165151048 118,05
116,70
119,75
-1,14%
-1,35
14:57:05
Hasbro Inc. US4180561072 85,30
85,96
86,54
0,77%
0,66
14:31:01
HCA Holdings Inc. US40412C1018 420,30
419,40
427,00
-0,21%
-0,90
14:56:39
Healthpeak Properties Inc Registered Shs US42250P1030 16,73
16,81
16,97
0,51%
0,09
14:55:09
Henry Schein Inc. US8064071025 76,50
76,50
78,00
0,00%
0,00
14:55:50
Hershey Co US4278661081 146,95
147,65
149,05
0,48%
0,70
14:57:07
Hewlett Packard Enterprise Co. US42824C1099 56,46
54,06
53,98
-4,25%
-2,40
12:57:27
Hilton Worldwide Holdings Inc US43300A2033 292,90
293,10
296,00
0,07%
0,20
09:23:05
Home Depot US4370761029 262,10
266,40
268,70
1,64%
4,30
09:43:46
Honeywell Aerospace US43849R1059 139,54
137,08
141,70
-1,76%
-2,46
10:53:26
Honeywell Technologies US4385162056 184,18
184,96
186,34
0,42%
0,78
14:56:49
Hormel Foods Corp. US4404521001 17,31
17,86
17,93
3,15%
0,55
14:57:22
Host Hotels & Resorts Inc. US44107P1049 20,47
20,45
20,65
-0,10%
-0,02
14:57:40
Howmet Aerospace US4432011082 195,25
192,90
195,05
-1,20%
-2,35
10:36:14
HP Inc (ex Hewlett-Packard) US40434L1052 27,09
26,79
27,02
-1,11%
-0,30
14:57:05
Humana Inc. US4448591028 382,00
382,00
386,00
0,00%
0,00
14:56:36
Huntington Bancshares Inc. US4461501045 13,50
13,47
13,60
-0,22%
-0,03
14:57:10
Huntington Ingalls Industries Inc. US4464131063 236,60
235,30
239,20
-0,55%
-1,30
14:56:37
IBM Corp. (International Business Machines) US4592001014 204,50
201,60
202,30
-1,42%
-2,90
14:39:51
IDEX Corp. US45167R1041 213,40
210,20
217,40
-1,50%
-3,20
14:56:24
IDEXX Laboratories US45168D1046 473,20
476,10
480,00
0,61%
2,90
14:56:25
Illinois Tool Works Inc. US4523081093 238,50
239,80
243,70
0,55%
1,30
14:55:26
Illumina Inc. US4523271090 246,15
238,80
244,15
-2,99%
-7,35
12:59:22
Incyte Corp. US45337C1027 99,70
99,76
101,10
0,06%
0,06
14:57:39
Ingersoll Rand Inc Registered Shs US45687V1061 69,66
69,50
70,18
-0,23%
-0,16
14:57:24
Intel Corp. US4581401001 87,87
84,43
83,94
-3,91%
-3,44
13:53:21
Interactive Brokers Group Inc US45841N1072 75,25
74,50
75,27
-1,00%
-0,75
14:57:42
IntercontinentalExchange Group Inc US45866F1049 140,05
139,45
141,35
-0,43%
-0,60
14:56:04
International Flavors & Fragrances Inc. US4595061015 79,06
80,30
80,86
1,57%
1,24
14:57:40
International Paper Co. US4601461035 28,40
28,20
29,00
-0,70%
-0,20
14:56:09
Intuit Inc. US4612021034 276,25
277,00
279,80
0,27%
0,75
14:57:03
Intuitive Surgical Inc US46120E6023 374,45
376,60
379,35
0,57%
2,15
13:23:45
Invesco Ltd BMG491BT1088 24,80
24,56
25,03
-0,97%
-0,24
14:56:30
Invitation Homes Inc Registered Shs US46187W1071 23,60
23,60
24,60
0,00%
0,00
14:55:22
IPG Photonics CorpShs US44980X1090 65,82
63,50
64,30
-3,52%
-2,32
14:57:05
IQVIA Holdings Inc Registered Shs US46266C1053 238,40
234,40
237,80
-1,68%
-4,00
14:57:33
Iron Mountain Inc US46284V1017 101,55
98,84
98,88
-2,67%
-2,71
14:57:40
J. M. Smucker Co. US8326964058 109,00
109,85
110,90
0,78%
0,85
14:57:32
J.B. Hunt Transportation Services Inc. US4456581077 207,70
206,50
208,50
-0,58%
-1,20
14:56:03
Jack Henry & Associates Inc. (JHA) US4262811015 138,90
136,00
140,25
-2,09%
-2,90
14:57:21
Johnson & Johnson US4781601046 227,40
230,25
229,75
1,25%
2,85
11:55:01
Johnson Controls International PLC IE00BY7QL619 136,35
134,10
137,00
-1,65%
-2,25
14:57:34
JPMorgan Chase & Co. US46625H1005 301,20
300,80
302,25
-0,13%
-0,40
14:57:37
KeyCorp US4932671088 17,67
17,61
17,87
-0,37%
-0,07
14:56:45
Keysight Technologies Inc US49338L1035 319,90
313,40
312,80
-2,03%
-6,50
07:36:33
Kimberly-Clark Corp. US4943681035 88,51
90,93
91,55
2,73%
2,42
14:57:40
Kimco Realty Corp. US49446R1095 20,00
19,90
20,20
-0,50%
-0,10
14:56:03
Kinder Morgan Inc (P) US49456B1017 30,14
29,72
30,09
-1,39%
-0,42
14:57:37
KLA US4824801009 160,16
154,76
155,68
-3,37%
-5,40
10:19:39
Kraft Heinz Company US5007541064 20,05
20,57
20,62
2,59%
0,52
14:54:52
Kroger US5010441013 56,26
56,86
57,52
1,07%
0,60
14:55:17
L3Harris Technologies US5024311095 214,30
213,80
214,90
-0,23%
-0,50
14:57:35
Lam Research Corp. US5128073062 257,15
249,15
248,90
-3,11%
-8,00
13:49:47
Las Vegas Sands Corp. US5178341070 32,97
32,77
33,09
-0,61%
-0,20
14:56:04
Leidos Holdings Inc US5253271028 107,85
107,15
108,90
-0,65%
-0,70
14:56:52
Lennar Corp. US5260571048 66,18
67,54
68,30
2,06%
1,36
14:57:43
Linde plc IE000S9YS762 442,60
444,00
444,20
0,32%
1,40
14:40:09
Live Nation Entertainment IncShs US5380341090 151,05
150,55
152,30
-0,33%
-0,50
14:57:31
Lockheed Martin Corp. US5398301094 468,40
468,30
471,10
-0,02%
-0,10
10:52:48
Loews Corp. US5404241086 97,50
98,10
98,98
0,62%
0,60
14:56:58
Lowe's Companies Inc. US5486611073 167,75
170,20
172,10
1,46%
2,45
14:57:05
Lumen Technologies Inc Registered Shs US5502411037 4,31
3,99
4,05
-7,42%
-0,32
14:55:09
Lumentum Holdings Inc US55024U1097 800,00
761,50
759,00
-4,81%
-38,50
14:31:41
Lyondellbasell Industries N.V. NL0009434992 54,66
54,28
55,06
-0,70%
-0,38
14:57:02
M&T Bank Corp. US55261F1049 193,25
193,60
195,90
0,18%
0,35
14:56:10
Marathon Petroleum Corporation US56585A1025 434,90
437,70
433,20
0,64%
2,80
12:35:45
Marriott Inc. US5719032022 332,65
334,55
334,80
0,57%
1,90
13:49:34
Marsh & McLennan Cos. Inc. US5717481023 159,60
157,75
160,25
-1,16%
-1,85
14:57:36
Martin Marietta Materials Inc. US5732841060 421,40
420,40
428,60
-0,24%
-1,00
14:57:25
Marvell Technology US5738741041 219,55
210,20
209,65
-4,26%
-9,35
14:40:54
Masco Corp. US5745991068 62,50
62,50
63,50
0,00%
0,00
14:57:06
MasterCard Inc. US57636Q1040 539,20
543,20
544,80
0,74%
4,00
14:41:27
McCormick & Co. Inc. US5797802064 39,99
39,98
40,53
-0,03%
-0,01
14:55:59
McDonald's Corp. US5801351017 213,40
214,30
215,80
0,42%
0,90
12:44:51
McKesson Corp. US58155Q1031 871,00
875,60
889,60
0,53%
4,60
14:56:53
Medtronic PLC IE00BTN1Y115 83,36
84,78
84,98
1,70%
1,42
10:46:50
Merck Co. US58933Y1055 132,22
133,52
133,78
0,98%
1,30
13:00:08
Meta Platforms (ex Facebook) US30303M1027 661,00
650,00
649,80
-1,66%
-11,00
14:49:12
MetLife Inc. US59156R1086 88,42
88,82
90,48
0,45%
0,40
14:56:43
Mettler-Toledo International Inc. US5926881054 1 440,00
1 436,00
1 449,00
-0,28%
-4,00
14:57:28
MGM Resorts International US5529531015 25,84
25,94
26,19
0,39%
0,10
14:55:10
Microchip Technology Inc. US5950171042 63,24
62,10
62,57
-1,80%
-1,14
14:57:39
Micron Technology Inc. US5951121038 820,10
781,60
778,30
-4,69%
-38,50
14:26:20
Microsoft Corp. US5949181045 477,45
472,95
474,40
-0,94%
-4,50
13:29:01
Mid-America Apartment Communities IncShs US59522J1034 103,45
102,45
103,20
-0,97%
-1,00
14:55:30
Moderna Inc US60770K1079 203,00
199,12
198,84
-1,91%
-3,88
11:32:32
Mondelez US6092071058 55,80
56,60
56,99
1,43%
0,80
14:57:28
Monolithic Power Systems Inc. US6098391054 1 143,50
1 068,00
1 085,50
-6,60%
-75,50
14:57:07
Monster Beverage Corp US61174X1090 39,63
40,12
40,20
1,24%
0,49
14:17:46
Moody's Corp. US6153691059 417,00
415,00
420,00
-0,48%
-2,00
14:57:00
Morgan Stanley US6174464486 162,75
162,30
163,20
-0,28%
-0,45
14:56:38
Motorola Solutions Inc. US6200763075 404,10
400,30
409,90
-0,94%
-3,80
14:55:27
MSCI US55354G1004 503,40
497,90
501,60
-1,09%
-5,50
14:57:40
Nasdaq Inc US6311031081 82,30
82,20
82,70
-0,12%
-0,10
14:57:18
NetApp Inc. US64110D1046 199,06
191,86
192,92
-3,62%
-7,20
11:21:22
Netflix Inc. US64110L1061 63,08
63,33
63,67
0,40%
0,25
11:40:04
Newmont Corporation US6516391066 99,82
100,20
100,72
0,38%
0,38
07:31:18
News Corp (B) US65249B2088 29,00
28,80
29,40
-0,69%
-0,20
14:54:58
News Corp LLC US65249B1098 26,40
26,20
26,80
-0,76%
-0,20
14:55:07
NextEra Energy Inc US65339F1012 70,22
69,93
71,35
-0,41%
-0,29
11:05:04
Nike Inc. US6541061031 31,28
31,77
32,01
1,57%
0,49
14:10:43
Nisource Inc. US65473P1057 36,81
37,36
37,25
1,49%
0,55
08:00:31
Norfolk Southern Corp. US6558441084 289,60
290,60
292,20
0,35%
1,00
14:55:46
Northern Trust Corp. US6658591044 145,55
145,05
146,45
-0,34%
-0,50
14:56:46
Northrop Grumman Corp. US6668071029 441,80
449,60
451,70
1,77%
7,80
14:56:33
NortonLifeLock US6687711084 21,14
20,84
21,38
-1,40%
-0,30
14:54:52
Norwegian Cruise Line Ltd BMG667211046 13,32
13,24
13,33
-0,60%
-0,08
14:55:10
NOV Inc Registered Shs US62955J1034 16,90
16,60
17,10
-1,78%
-0,30
14:56:54
NRG Energy Inc. US6293775085 90,98
87,80
89,64
-3,50%
-3,18
12:17:05
Nucor Corp. US6703461052 230,80
229,70
231,00
-0,48%
-1,10
14:56:23
NVIDIA Corp. US67066G1040 198,16
194,12
193,50
-2,04%
-4,04
14:45:19
NVR Inc. US62944T1051 5 130,00
5 150,00
5 220,00
0,39%
20,00
14:55:00
NXP Semiconductors N.V. NL0009538784 195,78
197,50
196,08
0,88%
1,72
08:00:04
O Reilly Automotive Inc US67103H1077 76,37
77,92
79,36
2,03%
1,55
08:31:45
Occidental Petroleum Corp. US6745991058 55,82
54,97
55,16
-1,52%
-0,85
14:57:35
Old Dominion Freight Line Inc. US6795801009 164,92
163,72
166,12
-0,73%
-1,20
14:57:43
Omnicom Group Inc. US6819191064 70,14
69,78
70,76
-0,51%
-0,36
14:57:12
Oracle Corp. US68389X1054 117,04
114,84
113,94
-1,88%
-2,20
14:26:37
Organon & Company US68622V1061 12,27
12,16
12,35
-0,94%
-0,12
14:56:02
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,16
62,00
62,34
-0,26%
-0,16
08:00:23
Paccar Inc. US6937181088 97,01
96,81
97,76
-0,21%
-0,20
14:56:58
Packaging Corp. of America US6951561090 205,70
203,90
211,30
-0,88%
-1,80
14:57:38
Palantir US69608A1088 179,26
175,44
175,10
-2,13%
-3,82
14:47:37
Palo Alto Networks Inc US6974351057 335,40
326,90
326,15
-2,53%
-8,50
13:54:46
Parker Hannifin Corp. US7010941042 856,40
851,20
855,80
-0,61%
-5,20
14:55:37
Paychex Inc. US7043261079 96,64
97,50
98,49
0,89%
0,86
14:56:03
PayPal Inc US70450Y1038 50,03
49,41
49,56
-1,24%
-0,62
14:03:26
Pentair PLC IE00BLS09M33 46,52
46,70
47,29
0,39%
0,18
14:56:46
PepsiCo Inc. US7134481081 116,00
116,88
117,44
0,76%
0,88
12:33:38
PerkinElmer Inc. US7140461093 140,05
135,90
137,45
-2,96%
-4,15
13:02:07
Perrigo Company PLC IE00BGH1M568 14,27
14,20
14,35
-0,49%
-0,07
14:55:06
Pfizer Inc. US7170811035 26,33
26,31
26,40
-0,08%
-0,02
12:08:28
Philip Morris Inc. US7181721090 183,62
186,52
187,14
1,58%
2,90
14:56:48
Phillips 66 US7185461040 265,20
266,20
266,30
0,38%
1,00
08:38:24
Pinnacle West Capital Corp. US7234841010 91,18
90,76
92,10
-0,46%
-0,42
14:57:31
PNC Financial Services Group Inc. US6934751057 193,00
187,00
189,00
-3,11%
-6,00
14:55:00
PPG Industries Inc. US6935061076 93,82
93,00
94,98
-0,87%
-0,82
14:57:11
PPL Corp. US69351T1060 30,96
31,02
31,32
0,19%
0,06
14:57:40
Principal Financial Group Inc. US74251V1026 96,00
95,00
97,50
-1,04%
-1,00
14:54:43
Procter & Gamble Co. US7427181091 140,58
141,60
141,66
0,73%
1,02
13:20:13
Progressive Corp. US7433151039 191,65
192,00
194,20
0,18%
0,35
14:57:43
Prologis Inc. US74340W1036 116,65
116,25
117,90
-0,34%
-0,40
11:48:29
Prudential Financial Inc. US7443201022 101,50
101,90
102,70
0,39%
0,40
14:56:58
PTC Inc US69370C1009 172,00
171,00
176,00
-0,58%
-1,00
14:37:19
Public Service Enterprise Group Inc. US7445731067 62,48
62,84
63,86
0,58%
0,36
14:57:12
Public Storage US74460D1090 258,30
257,50
260,00
-0,31%
-0,80
14:56:24
PulteGroup Inc US7458671010 96,70
99,54
101,50
2,94%
2,84
14:57:30
Qorvo Inc US74736K1016 101,26
101,26
0,00
0,00%
0,00
07:12:30
QUALCOMM Inc. US7475251036 154,22
151,28
151,04
-1,91%
-2,94
10:08:54
Quanta Services Inc. US74762E1029 592,80
571,80
578,80
-3,54%
-21,00
14:10:08
Quest Diagnostics Inc. US74834L1008 208,90
208,60
210,60
-0,14%
-0,30
14:57:33
Ralph Lauren Corp (A) US7512121010 335,70
333,00
339,60
-0,80%
-2,70
14:56:25
Raymond James Financial Inc. US7547301090 140,65
139,10
143,85
-1,10%
-1,55
14:57:33
Raytheon Technologies Corp US75513E1010 163,05
168,80
169,20
3,53%
5,75
14:57:35
Realty Income Corp. US7561091049 49,90
49,72
49,86
-0,36%
-0,18
14:16:50
Reddit US75734B1008 134,00
129,00
131,00
-3,73%
-5,00
14:55:26
Regency Centers Corp. US7588491032 64,00
64,50
65,50
0,78%
0,50
14:56:03
Regeneron Pharmaceuticals Inc. US75886F1075 700,80
698,80
712,80
-0,29%
-2,00
11:04:32
Regions Financial Corp. US7591EP1005 24,00
23,74
24,09
-1,08%
-0,26
14:54:59
Republic Services Inc. US7607591002 200,80
198,55
203,80
-1,12%
-2,25
07:30:46
ResMed Inc. US7611521078 210,50
209,40
211,80
-0,52%
-1,10
14:57:29
Robert Half US7703231032 31,15
29,21
30,05
-6,23%
-1,94
14:55:46
Robinhood US7707001027 90,47
87,96
87,65
-2,77%
-2,51
10:17:50
Rockwell Automation Inc. US7739031091 378,80
374,00
380,60
-1,27%
-4,80
14:55:59
Rollins IncShs US7757111049 29,17
29,76
29,99
2,02%
0,59
14:13:49
Roper Technolgies Inc. US7766961061 333,40
334,20
335,80
0,24%
0,80
14:56:47
Ross Stores Inc. US7782961038 205,35
206,90
207,90
0,75%
1,55
14:55:19
Royal Caribbean Cruises Ltd. LR0008862868 245,00
244,80
247,80
-0,08%
-0,20
11:58:00
S&P Global Inc US78409V1044 367,60
368,80
370,60
0,33%
1,20
11:26:28
Salesforce US79466L3024 211,45
211,25
210,85
-0,09%
-0,20
13:00:15
Sandisk Corp US80004C2008 1 260,00
1 170,00
1 180,00
-7,14%
-90,00
14:57:08
SBA Communications REIT (A) US78410G1040 161,00
159,00
162,00
-1,24%
-2,00
14:54:44
Schlumberger N.V. (Ltd.) AN8068571086 43,51
43,09
43,65
-0,95%
-0,42
14:56:58
Seagate Technology IE00BKVD2N49 642,00
604,00
604,00
-5,92%
-38,00
14:41:20
Sempra US8168511090 73,28
73,36
74,08
0,11%
0,08
14:57:38
ServiceNow Inc US81762P1021 125,95
122,90
123,60
-2,42%
-3,05
14:02:07
Sherwin-Williams Co. US8243481061 287,50
289,40
292,20
0,66%
1,90
14:57:31
Simon Property Group Inc. US8288061091 178,10
178,30
178,95
0,11%
0,20
07:30:47
Skyworks Solutions Inc. US83088M1027 68,71
67,84
68,51
-1,27%
-0,87
14:57:40
Snap-On Inc. US8330341012 325,20
323,20
327,20
-0,62%
-2,00
10:42:53
Southern Co. US8425871071 79,88
80,12
81,02
0,30%
0,24
14:57:27
Southwest Airlines Co. US8447411088 35,03
34,78
35,70
-0,71%
-0,25
14:57:25
Stanley Black & Decker Inc US8545021011 80,72
80,28
81,28
-0,55%
-0,44
14:55:30
Starbucks Corp. US8552441094 83,12
83,96
84,56
1,01%
0,84
14:57:33
State Street Corp. US8574771031 148,10
149,20
150,95
0,74%
1,10
14:57:36
STERIS PLC Registered Shs IE00BFY8C754 194,30
188,90
197,20
-2,78%
-5,40
14:56:15
Stryker Corp. US8636671013 252,20
252,70
256,30
0,20%
0,50
11:04:41
Super Micro Computer Inc US86800U3023 32,14
30,52
30,68
-5,04%
-1,62
13:03:38
Synchrony Financial US87165B1035 64,08
63,48
64,30
-0,94%
-0,60
14:54:59
Synopsys Inc. US8716071076 429,50
421,50
423,00
-1,86%
-8,00
12:50:01
Sysco Corp. US8718291078 72,28
72,58
73,30
0,42%
0,30
14:56:54
T. Rowe Price Group Inc. US74144T1088 89,02
88,56
89,71
-0,52%
-0,46
14:54:46
Take Two US8740541094 183,00
180,30
179,70
-1,48%
-2,70
14:29:11
Tapestry US8760301072 102,25
102,80
103,80
0,54%
0,55
14:55:27
Target Corp. US87612E1064 137,00
141,00
141,40
2,92%
4,00
14:57:39
TE Connectivity Ltd. IE000IVNQZ81 188,00
186,00
188,00
-1,06%
-2,00
14:55:07
Teledyne Technologies Inc. US8793601050 544,50
539,00
544,00
-1,01%
-5,50
14:57:25
Teradyne Inc. US8807701029 321,75
308,05
307,85
-4,26%
-13,70
13:31:35
Tesla US88160R1014 328,00
322,15
322,65
-1,78%
-5,85
13:03:13
Texas Instruments Inc. (TI) US8825081040 251,95
248,60
247,35
-1,33%
-3,35
11:36:13
Texas Pacific Land Corp Registered Shs US88262P1021 318,20
316,20
320,00
-0,63%
-2,00
14:56:36
Textron Inc. US8832031012 65,44
65,94
66,44
0,76%
0,50
14:57:10
The Cigna Group Registered Shs US1255231003 258,80
258,30
261,90
-0,19%
-0,50
14:57:43
The Mosaic Co US61945C1036 16,91
16,69
16,99
-1,27%
-0,22
14:54:51
Thermo Fisher Scientific Inc US8835561023 603,60
611,00
610,60
1,23%
7,40
13:38:27
TJX Cos. Inc. US8725401090 127,50
128,50
130,00
0,78%
1,00
14:56:46
T-Mobile US US8725901040 141,02
142,40
142,80
0,98%
1,38
14:57:05
Tractor Supply Co. US8923561067 28,82
29,21
30,02
1,35%
0,39
14:57:34
Trane Technologies PLC IE00BK9ZQ967 431,40
417,00
422,20
-3,34%
-14,40
11:24:12
TransDigm Group IncShs US8936411003 997,50
980,50
1 004,00
-1,70%
-17,00
14:54:50
Travelers Inc (Travelers Companies) US89417E1091 335,50
339,80
341,70
1,28%
4,30
14:57:31
Trimble Navigation US8962391004 52,82
52,58
53,36
-0,45%
-0,24
14:57:11
Truist Financial Corporation US89832Q1094 40,79
40,65
41,05
-0,33%
-0,14
14:57:33
Twilio Inc (A) US90138F1021 243,10
238,90
236,70
-1,73%
-4,20
13:31:21
Tyler Technologies Inc. US9022521051 316,20
314,80
318,40
-0,44%
-1,40
14:56:03
Tyson Foods Inc. US9024941034 48,40
48,63
49,35
0,48%
0,23
14:56:46
U.S. Bancorp US9029733048 50,24
49,39
50,58
-1,69%
-0,85
14:57:28
Uber US90353T1007 61,71
61,27
61,63
-0,71%
-0,44
11:40:47
UDR Inc US9026531049 30,32
30,49
30,78
0,56%
0,17
14:57:11
Ulta Beauty Inc Registered Shs US90384S3031 528,80
519,80
531,20
-1,70%
-9,00
07:48:14
Under Armour Inc When Issued US9043112062 4,16
4,14
4,21
-0,29%
-0,01
09:47:21
Under Armour Inc. US9043111072 4,27
4,25
4,32
-0,47%
-0,02
14:57:00
Union Pacific Corp. US9078181081 253,40
256,90
259,30
1,38%
3,50
14:56:25
United Airlines Holdings Inc Registered Shs US9100471096 88,40
88,20
89,40
-0,23%
-0,20
14:57:34
United Parcel Service Inc. (UPS) US9113121068 85,50
85,02
85,76
-0,56%
-0,48
09:31:23
United Rentals Inc. US9113631090 918,40
909,60
931,20
-0,96%
-8,80
14:57:38
UnitedHealth Inc. US91324P1021 352,80
355,80
356,40
0,85%
3,00
14:39:24
Universal Health Services Inc. US9139031002 166,00
166,00
168,00
0,00%
0,00
14:56:24
Unum Group US91529Y1064 81,90
81,14
82,76
-0,93%
-0,76
14:57:31
V.F. Corp. US9182041080 14,71
14,70
14,87
-0,10%
-0,02
14:54:44
Valero Energy Corp. US91913Y1001 411,10
412,70
410,90
0,39%
1,60
10:28:32
Ventas Inc. US92276F1003 75,34
75,20
75,94
-0,19%
-0,14
14:56:40
VeriSign Inc. US92343E1029 269,90
269,00
273,00
-0,33%
-0,90
14:56:26
Verisk Analytics Inc (A) US92345Y1064 161,00
163,00
166,00
1,24%
2,00
14:55:28
Verizon Inc. US92343V1044 39,58
40,02
40,21
1,10%
0,44
13:19:21
Vertex Pharmaceuticals Inc. US92532F1003 434,75
449,10
452,40
3,30%
14,35
14:57:40
Vertiv Holdings US92537N1081 199,72
190,02
190,22
-4,86%
-9,70
14:04:59
Viatris Inc Registered Shs US92556V1061 15,90
15,44
15,79
-2,86%
-0,45
14:56:20
Visa Inc. US92826C8394 349,75
353,60
354,35
1,10%
3,85
14:29:21
Vulcan Materials Co. US9291601097 216,30
217,80
219,00
0,69%
1,50
07:30:46
W. R. Berkley Corp. US0844231029 65,96
65,66
66,62
-0,45%
-0,30
14:57:10
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 258,50
252,30
259,50
-2,40%
-6,20
14:54:45
Walmart US9311421039 103,84
107,04
107,20
3,08%
3,20
14:55:11
Walt Disney US2546871060 97,05
96,98
98,04
-0,07%
-0,07
07:30:30
Waste Management Inc. US94106L1098 193,90
196,05
196,30
1,11%
2,15
14:28:48
Waters Corp. US9418481035 390,60
390,40
394,20
-0,05%
-0,20
14:57:40
WEC Energy Group Inc US92939U1060 95,50
97,50
97,00
2,09%
2,00
12:03:27
Wells Fargo & Co. US9497461015 72,33
72,58
72,94
0,35%
0,25
14:55:52
Welltower Inc US95040Q1040 207,70
208,70
210,60
0,48%
1,00
14:57:11
West Pharmaceutical Services Inc. US9553061055 335,10
332,70
339,70
-0,72%
-2,40
11:04:55
Western Digital Corp. US9581021055 326,65
306,55
305,90
-6,15%
-20,10
14:40:25
Western Union Company US9598021098 5,37
5,37
5,45
-0,04%
0,00
14:54:57
Weyerhaeuser Co. US9621661043 16,93
16,97
17,21
0,21%
0,04
14:55:23
Williams Companies Inc. US9694571004 65,60
64,68
66,12
-1,40%
-0,92
14:57:32
Williams-Sonoma Inc. US9699041011 216,90
215,50
219,10
-0,65%
-1,40
14:57:41
Willis Towers Watson PLC IE00BDB6Q211 265,70
267,10
269,70
0,53%
1,40
14:57:20
Wynn Resorts Ltd. US9831341071 65,86
65,87
66,48
0,02%
0,01
14:56:22
Xcel Energy Inc. US98389B1008 67,00
67,00
68,00
0,00%
0,00
14:56:07
Xylem Inc. US98419M1009 91,57
92,07
93,29
0,55%
0,50
13:09:07
YUM! Brands Inc. US9884981013 131,20
131,75
132,95
0,42%
0,55
14:56:45
Zebra Technologies Corp. US9892071054 337,00
328,00
332,00
-2,67%
-9,00
10:32:53
Zimmer Biomet US98956P1021 82,00
81,64
82,62
-0,44%
-0,36
11:05:02
Zoetis Inc (A) US98978V1035 67,66
67,76
67,76
0,15%
0,10
14:55:01

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