S&P 500

6 833,58
-75,93
-1,10 %
<
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)

6 833,58
Punkte
Kurszeit
21:35:48
 Vortag*
+/-
-75,93
 %
-1,10 %

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 141,62
140,16
141,00
-1,03%
-1,46
18:40:10
A.O. Smith Corp. US8318652091 65,74
65,22
65,40
-0,79%
-0,52
21:35:41
Abbott Laboratories US0028241000 95,03
97,36
97,61
2,45%
2,33
20:57:29
AbbVie Inc US00287Y1091 190,60
193,80
193,80
1,68%
3,20
17:12:32
Accenture plc IE00B4BNMY34 182,56
176,20
169,90
-3,48%
-6,36
19:06:26
Adobe Inc. US00724F1012 219,35
207,85
209,25
-5,24%
-11,50
20:47:26
Advance Auto Parts Inc. US00751Y1064 47,04
47,02
47,18
-0,05%
-0,03
21:35:15
AES Corp. US00130H1059 13,97
13,89
13,94
-0,56%
-0,08
07:34:29
Aflac Inc US0010551028 96,58
95,82
95,62
-0,79%
-0,76
12:48:05
Agilent Technologies Inc. US00846U1016 103,92
104,56
104,98
0,62%
0,64
21:35:35
Air Products and Chemicals Inc. US0091581068 238,40
240,10
240,70
0,71%
1,70
19:03:02
Airbnb US0090661010 108,44
102,02
103,86
-5,92%
-6,42
18:13:21
Akamai Inc. US00971T1016 79,75
83,84
83,37
5,13%
4,09
16:43:01
Alaska Air Group Inc. US0116591092 44,38
43,14
43,29
-2,79%
-1,24
21:35:28
Albemarle Corp. US0126531013 142,78
149,18
150,72
4,48%
6,40
19:38:54
Alexandria Real Estate Equities Inc. US0152711091 45,88
45,48
45,53
-0,87%
-0,40
15:43:12
Align Technology Inc. US0162551016 160,35
151,15
154,90
-5,74%
-9,20
15:50:48
Allegion PLC IE00BFRT3W74 137,00
134,00
135,00
-2,19%
-3,00
21:35:00
Alliant Energy Corp. US0188021085 59,50
60,50
61,00
1,68%
1,00
21:30:16
Allstate Corp. US0200021014 174,95
175,65
175,55
0,40%
0,70
15:37:36
Alphabet A (ex Google) US02079K3059 267,15
263,40
264,15
-1,40%
-3,75
21:14:06
Alphabet C (ex Google) US02079K1079 267,10
265,25
264,25
-0,69%
-1,85
20:38:12
Altria Inc. US02209S1033 57,28
58,38
58,59
1,92%
1,10
19:47:15
Amazon US0231351067 178,06
173,30
173,92
-2,67%
-4,76
21:13:20
AMD (Advanced Micro Devices) Inc. US0079031078 169,76
165,82
165,78
-2,32%
-3,94
19:40:52
Ameren Corp. US0236081024 93,00
93,50
94,50
0,54%
0,50
15:30:13
American Electric Power Co. Inc. US0255371017 109,50
111,00
112,00
1,37%
1,50
18:29:16
American Express Co. US0258161092 293,50
270,30
271,95
-7,90%
-23,20
21:07:08
American International Group (AIG) Inc. US0268747849 68,12
68,03
68,23
-0,13%
-0,09
21:35:45
American Tower Corp. US03027X1000 158,40
160,68
161,38
1,44%
2,28
21:35:28
American Water Works Co Inc US0304201033 109,65
111,60
112,20
1,78%
1,95
19:40:02
Ameriprise Financial Inc US03076C1062 399,90
385,10
385,90
-3,70%
-14,80
21:35:50
Ametek Inc. US0311001004 197,96
195,66
196,30
-1,16%
-2,30
19:09:26
Amgen Inc. US0311621009 317,70
323,15
321,80
1,72%
5,45
18:13:19
Amphenol Corp. US0320951017 128,04
126,28
125,92
-1,37%
-1,76
17:02:17
Analog Devices Inc. US0326541051 301,00
300,15
300,25
-0,28%
-0,85
16:30:25
Aon PLC Registered Shs IE00BLP1HW54 276,80
268,30
269,00
-3,07%
-8,50
21:35:40
APA Corporation Registered Shs US03743Q1085 24,61
24,38
24,45
-0,95%
-0,24
21:32:14
Apple Inc. US0378331005 224,40
226,30
226,15
0,85%
1,90
21:33:21
Applied Materials Inc. US0382221051 318,85
314,85
316,05
-1,25%
-4,00
20:37:29
AppLovin Corp US03831W1080 355,65
320,90
323,15
-9,77%
-34,75
19:44:36
Archer Daniels Midland Co. (ADM) US0394831020 57,49
58,48
57,52
1,72%
0,99
15:56:19
Arista Networks Inc Registered Shs US0404132054 112,58
107,52
108,10
-4,49%
-5,06
20:24:49
Arthur J. Gallagher & Co. US3635761097 182,90
181,45
181,35
-0,79%
-1,45
17:52:29
Assurant IncShs US04621X1081 189,00
186,00
187,00
-1,59%
-3,00
21:33:14
AT&T Inc. (AT & T Inc.) US00206R1023 23,72
24,31
24,22
2,49%
0,59
18:03:37
Atmos Energy Corp. US0495601058 153,10
153,20
153,75
0,07%
0,10
21:35:18
Autodesk Inc. US0527691069 192,42
185,60
185,06
-3,54%
-6,82
19:25:00
Automatic Data Processing Inc. US0530151036 181,82
175,90
174,94
-3,26%
-5,92
20:40:33
AutoZone Inc. US0533321024 3 158,00
3 255,00
3 267,00
3,07%
97,00
21:34:18
AvalonBay Communities Inc. US0534841012 149,72
149,44
150,06
-0,19%
-0,28
21:35:40
Avery Dennison Corp. US0536111091 166,00
166,00
167,00
0,00%
0,00
21:33:20
Baker Hughes Inc. US05722G1004 52,40
53,41
54,16
1,93%
1,01
15:32:11
Ball Corp. US0584981064 56,34
56,68
56,86
0,60%
0,34
21:35:50
Bank of America Corp. US0605051046 44,99
43,90
43,48
-2,41%
-1,09
16:05:18
Bank of New York Mellon US0640581007 100,20
98,03
98,20
-2,17%
-2,17
21:35:49
Bath & Body Works US0708301041 20,65
19,17
19,39
-7,17%
-1,48
21:35:22
Baxter International Inc. US0718131099 18,26
17,95
18,04
-1,70%
-0,31
17:42:28
Becton, Dickinson & Co. (BD) US0758871091 157,15
156,50
156,75
-0,41%
-0,65
21:35:27
Berkshire Hathaway Inc. B US0846707026 421,80
419,80
420,30
-0,47%
-2,00
19:14:45
Best Buy Co. Inc. US0865161014 54,69
52,35
53,69
-4,28%
-2,34
18:15:37
Biogen Inc US09062X1037 162,80
165,50
166,65
1,66%
2,70
19:35:52
Bio-Techne Corp US09073M1045 48,40
46,60
47,00
-3,72%
-1,80
21:33:27
BlackRock Inc Registered Shs US09290D1019 927,10
903,00
905,70
-2,60%
-24,10
16:21:16
Blackstone US09260D1072 102,94
97,88
96,89
-4,92%
-5,06
20:57:01
Block (ex Square) US8522341036 45,03
43,11
43,15
-4,25%
-1,92
18:46:20
Boeing Co. US0970231058 196,70
195,28
195,44
-0,72%
-1,42
21:08:14
Booking Holdings US09857L1089 3 456,00
3 280,00
3 289,00
-5,09%
-176,00
20:58:40
Boston Properties Inc. US1011211018 51,48
50,44
50,60
-2,02%
-1,04
21:35:11
Boston Scientific Corp. US1011371077 63,20
63,20
63,20
0,00%
0,00
16:09:37
Bristol-Myers Squibb Co. US1101221083 51,38
51,78
51,95
0,78%
0,40
17:23:26
Broadcom US11135F1012 282,15
276,35
279,05
-2,06%
-5,80
20:36:43
Broadridge Financial Solutions IncShs US11133T1034 150,00
149,00
150,00
-0,67%
-1,00
21:34:03
Brown-Forman Corp. (B) US1156372096 25,38
25,62
25,70
0,95%
0,24
21:33:24
C.H. Robinson Worldwide Inc. US12541W2098 161,00
160,00
151,00
-0,62%
-1,00
13:37:56
Cadence Design Systems Inc. US1273871087 251,20
240,95
238,90
-4,08%
-10,25
19:29:50
Campbell Soup Co. US1344291091 22,72
22,86
23,13
0,62%
0,14
18:55:47
Capital One Financial Corp. US14040H1059 176,00
164,00
163,00
-6,82%
-12,00
19:06:11
Cardinal Health Inc. US14149Y1082 189,80
190,15
192,00
0,18%
0,35
10:50:14
CarMax Inc. US1431301027 37,51
35,77
36,06
-4,64%
-1,74
21:35:35
Carnival Corp & plc paired PA1436583006 27,05
25,59
25,65
-5,40%
-1,46
18:48:46
Carrier Global Corporation Registered Shs When Issued US14448C1045 54,32
54,08
53,99
-0,44%
-0,24
16:07:16
Carvana Co Registered Shs -A- US1468691027 285,25
275,40
278,60
-3,45%
-9,85
19:53:17
Caterpillar Inc. US1491231015 645,00
641,00
644,00
-0,62%
-4,00
21:12:30
CBOE Holdings Inc US12503M1080 241,90
246,40
247,00
1,86%
4,50
21:35:21
CBRE Group Inc. (A) US12504L1098 124,00
124,00
123,00
0,00%
0,00
07:33:54
CDW Corp (New) US12514G1085 105,30
104,20
104,75
-1,04%
-1,10
21:35:41
Cencora US03073E1055 306,10
310,65
311,20
1,49%
4,55
21:34:22
Centene Corp. US15135B1017 36,60
36,84
36,96
0,64%
0,24
21:35:01
CenterPoint Energy Inc. US15189T1079 36,40
36,20
36,40
-0,55%
-0,20
21:34:54
CF Industries Holdings Inc US1252691001 82,41
81,20
81,44
-1,47%
-1,21
21:35:11
Charles River Laboratories International Inc. US1598641074 142,70
137,40
138,20
-3,71%
-5,30
21:34:51
Charles Schwab US8085131055 79,63
78,67
78,80
-1,21%
-0,96
21:08:43
Charter Inc (A) (Charter Communications) US16119P1084 194,44
193,54
193,90
-0,46%
-0,90
21:35:29
Chevron Corp. US1667641005 155,98
156,76
156,96
0,50%
0,78
21:22:17
Chipotle Mexican Grill Inc. US1696561059 31,80
31,01
31,03
-2,48%
-0,79
21:00:30
Chubb Ltd CH0044328745 280,00
282,00
284,00
0,71%
2,00
21:28:08
Church & Dwight Co. Inc. US1713401024 86,74
88,04
89,62
1,50%
1,30
15:48:25
Cincinnati Financial Corp. US1720621010 137,55
136,65
137,40
-0,65%
-0,90
21:34:44
Cintas Corp. US1729081059 169,90
168,60
168,35
-0,77%
-1,30
10:54:24
Cisco Inc. US17275R1023 67,28
65,68
66,04
-2,38%
-1,60
17:24:42
Citigroup Inc. US1729674242 98,24
94,48
94,17
-3,83%
-3,76
16:37:33
Citizens Financial Group Inc US1746101054 55,24
53,00
53,16
-4,06%
-2,24
21:35:47
Clorox US1890541097 104,00
105,00
108,00
0,96%
1,00
16:03:12
CME Group Inc (A) US12572Q1058 261,20
264,40
266,20
1,23%
3,20
19:28:37
CMS Energy Corp. US1258961002 64,00
64,50
65,00
0,78%
0,50
21:30:31
Coca-Cola Co. US1912161007 67,72
68,11
68,50
0,58%
0,39
20:08:15
Cognizant Corp. US1924461023 55,07
52,66
51,83
-4,38%
-2,41
18:59:50
Coinbase US19260Q1076 145,30
135,58
135,46
-6,69%
-9,72
20:55:49
Colgate-Palmolive Co. US1941621039 80,53
82,65
82,76
2,63%
2,12
21:13:51
Comcast Corp. (Class A) US20030N1019 26,52
26,72
26,97
0,74%
0,20
15:36:19
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 242,00
1 178,00
1 202,00
-5,15%
-64,00
18:40:51
ConAgra Foods Inc. US2058871029 15,68
16,00
16,13
2,03%
0,32
18:09:48
ConocoPhillips US20825C1045 93,61
93,46
93,35
-0,16%
-0,15
20:24:02
Consolidated Edison Inc. US2091151041 93,00
94,54
94,72
1,66%
1,54
20:34:31
Constellation Brands Inc (A) US21036P1084 132,60
135,95
136,00
2,53%
3,35
19:37:41
Copart Inc. US2172041061 30,69
30,14
29,91
-1,79%
-0,55
19:29:55
Corning Inc. US2193501051 118,28
124,08
122,70
4,90%
5,80
18:59:35
Corteva Inc Registered Shs When Issued US22052L1044 64,63
64,98
64,80
0,54%
0,35
12:27:44
CoStar Group Inc. US22160N1090 42,00
41,59
40,75
-0,98%
-0,41
09:20:48
Costco Wholesale Corp. US22160K1051 835,30
833,70
837,20
-0,19%
-1,60
13:47:35
Coterra Energy US1270971039 26,62
26,40
26,11
-0,83%
-0,22
16:34:23
CRH plc IE0001827041 104,90
102,55
102,90
-2,24%
-2,35
21:35:40
Crown Castle Corp US22822V1017 74,12
74,17
74,42
0,07%
0,05
21:35:41
CSX Corp. US1264081035 35,79
35,68
35,45
-0,31%
-0,11
16:04:34
Cummins Inc. US2310211063 503,00
499,60
497,90
-0,68%
-3,40
07:31:10
CVS Health Corp US1266501006 64,95
64,56
65,67
-0,60%
-0,39
12:36:18
D.R. Horton Inc. US23331A1097 138,42
138,76
139,24
0,25%
0,34
21:35:40
Danaher Corp. US2358511028 177,60
176,92
178,84
-0,38%
-0,68
18:45:51
Darden Restaurants Inc. US2371941053 184,20
181,25
181,75
-1,60%
-2,95
21:34:17
Datadog Inc Registered Shs -A- US23804L1035 98,05
87,09
86,48
-11,18%
-10,96
19:55:30
DaVita Inc Registered Shs US23918K1088 126,95
127,10
128,65
0,12%
0,15
13:11:50
Deckers Outdoor Corp. US2435371073 100,80
99,32
100,05
-1,47%
-1,48
20:27:48
Deere & Co. (John Deere) US2441991054 562,80
558,90
551,20
-0,69%
-3,90
13:23:59
Dell Technologies US24703L2025 103,86
102,16
101,72
-1,64%
-1,70
16:49:35
Delta Air Lines Inc. US2473617023 58,78
56,55
56,73
-3,79%
-2,23
21:35:50
DENTSPLY SIRONA Inc US24906P1093 10,58
10,46
10,65
-1,13%
-0,12
07:39:39
Devon Energy Corp. US25179M1036 37,56
37,41
37,11
-0,40%
-0,15
11:56:03
DexCom Inc. US2521311074 61,39
62,65
62,79
2,05%
1,26
21:35:50
Diamondback Energy Inc US25278X1090 148,72
148,28
147,70
-0,30%
-0,44
17:01:17
Digital Realty Trust Inc. US2538681030 148,56
148,64
149,10
0,05%
0,08
21:35:31
Dollar General Corporation US2566771059 127,70
127,92
129,44
0,17%
0,22
12:13:54
Dollar Tree Inc US2567461080 114,04
110,56
110,80
-3,05%
-3,48
21:35:27
Dominion Energy Inc. US25746U1097 55,86
54,69
54,72
-2,09%
-1,17
17:24:35
Domino's Pizza Inc. US25754A2015 326,75
336,65
336,70
3,03%
9,90
16:29:12
DoorDash US25809K1051 149,46
140,64
140,20
-5,90%
-8,82
17:34:42
Dover Corp. US2600031080 197,80
195,20
195,65
-1,31%
-2,60
21:35:50
Dow Inc US2605571031 25,80
25,60
25,80
-0,78%
-0,20
19:10:41
DTE Energy Co. US2333311072 122,00
123,00
124,00
0,82%
1,00
21:34:58
Duke Energy Corp US26441C2044 107,12
108,00
108,36
0,82%
0,88
21:35:41
DuPont de Nemours US26614N1028 42,70
42,25
42,42
-1,05%
-0,45
21:35:40
DXC Technology US23355L1061 11,30
11,22
10,15
-0,66%
-0,08
09:25:44
Eastman Chemical Company US2774321002 67,00
64,60
65,14
-3,58%
-2,40
18:20:26
Eaton Corporation Public Limited Company IE00B8KQN827 316,25
306,45
308,80
-3,10%
-9,80
18:40:08
eBay Inc. US2786421030 74,59
70,90
70,97
-4,95%
-3,69
21:21:08
Ecolab Inc. US2788651006 257,90
258,40
259,20
0,19%
0,50
15:38:44
Edison International US2810201077 62,46
63,14
63,34
1,09%
0,68
21:35:50
Edwards Lifesciences Corp. US28176E1082 67,57
67,59
70,09
0,03%
0,02
14:38:26
Electronic Arts Inc. US2855121099 169,90
170,04
170,22
0,08%
0,14
21:35:38
Elevance Health Inc Registered Shs US0367521038 289,10
290,30
286,40
0,42%
1,20
08:09:39
Eli Lilly US5324571083 857,50
887,20
890,20
3,46%
29,70
20:54:33
EMCOR Group Inc. US29084Q1004 685,80
684,00
686,40
-0,26%
-1,80
17:35:16
Emerson Electric Co. US2910111044 126,00
123,06
123,42
-2,33%
-2,94
21:10:12
Entergy Corp. US29364G1031 88,00
88,50
89,00
0,57%
0,50
21:35:32
EOG Resources Inc. US26875P1012 104,34
103,78
103,96
-0,54%
-0,56
16:27:01
Equifax Inc. US2944291051 167,00
160,00
161,00
-4,19%
-7,00
21:33:30
Equinix Inc US29444U7000 784,80
799,80
806,20
1,91%
15,00
16:24:36
Equity Residential US29476L1070 53,00
53,00
53,50
0,00%
0,00
21:33:12
Erie Indemnity Co. US29530P1021 230,00
222,00
224,00
-3,48%
-8,00
21:34:54
Essex Property Trust US2971781057 214,90
216,40
217,00
0,70%
1,50
21:33:20
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 96,20
95,40
96,40
-0,83%
-0,80
19:10:18
Everest Reinsurance Group Ltd. BMG3223R1088 288,20
286,80
288,30
-0,49%
-1,40
21:35:41
Evergy Inc Registered Shs US30034W1062 67,80
69,24
69,46
2,12%
1,44
21:35:43
Eversource Energy US30040W1080 62,50
63,00
63,50
0,80%
0,50
21:33:32
Exelon Corp. US30161N1019 40,43
40,63
40,77
0,48%
0,20
21:35:49
Expand Energy US1651677353 91,20
87,36
87,54
-4,21%
-3,84
21:35:43
Expedia Inc. US30212P3038 172,84
159,14
159,84
-7,93%
-13,70
17:44:59
Expeditors International of Washington Inc. US3021301094 132,50
126,50
127,05
-4,53%
-6,00
21:33:36
Extra Space Storage Inc. US30225T1025 128,65
130,55
128,15
1,48%
1,90
15:46:20
ExxonMobil Corp. (Exxon Mobil) US30231G1022 124,88
127,52
128,02
2,11%
2,64
19:35:17
F5 Networks Inc. US3156161024 236,00
228,50
229,10
-3,18%
-7,50
21:35:40
Fastenal Co. US3119001044 39,18
38,72
38,30
-1,17%
-0,46
10:06:09
FedEx Corp. US31428X1063 329,35
325,10
325,70
-1,29%
-4,25
21:35:40
Fidelity National Information Services IncShs US31620M1062 41,57
40,80
40,37
-1,84%
-0,77
17:58:56
Fifth Third Bancorp US3167731005 45,38
43,00
43,16
-5,26%
-2,39
21:35:43
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,40
42,60
42,80
0,47%
0,20
21:35:15
Fiserv Inc. US3377381088 52,06
49,55
49,64
-4,83%
-2,52
20:26:34
Ford Motor Co. US3453708600 11,88
11,58
11,57
-2,51%
-0,30
20:11:49
Fortinet Inc US34959E1091 67,75
63,89
64,06
-5,70%
-3,86
21:28:45
Fortive Corp When Issued US34959J1088 49,31
48,64
48,74
-1,36%
-0,67
21:35:45
Fortune Brands Home & Security Inc. US34964C1062 46,00
47,60
47,80
3,48%
1,60
21:33:35
Fox Corp (ex 21st Century Fox) US35137L1052 48,20
47,00
47,20
-2,49%
-1,20
21:35:24
Fox Corp B US35137L2043 44,20
44,20
43,40
0,00%
0,00
08:01:39
Franklin Resources Inc. US3546131018 23,41
22,71
22,97
-2,99%
-0,70
18:49:12
Freeport-McMoRan Inc US35671D8570 54,49
55,87
55,80
2,53%
1,38
21:35:01
Gap Inc. US3647601083 24,34
22,92
22,98
-5,81%
-1,42
21:35:23
Garmin Ltd. CH0114405324 210,00
210,00
210,00
0,00%
0,00
16:09:12
Gartner Inc. US3666511072 129,55
125,40
123,65
-3,20%
-4,15
17:34:32
GE Aerospace (ex General Electric) US3696043013 291,00
291,50
288,00
0,17%
0,50
11:17:26
GE HealthCare Technologies US36266G1076 71,34
70,29
71,48
-1,47%
-1,05
13:51:51
Generac Holdings Inc US3687361044 193,15
191,15
193,40
-1,04%
-2,00
20:26:51
General Dynamics Corp. US3695501086 297,90
297,30
296,60
-0,20%
-0,60
16:04:42
General Mills Inc. US3703341046 37,90
38,62
38,56
1,90%
0,72
21:15:56
General Motors US37045V1008 69,10
67,15
67,41
-2,82%
-1,95
19:46:09
Genuine Parts Co. US3724601055 100,10
98,98
98,78
-1,12%
-1,12
19:25:36
Gilead Sciences Inc. US3755581036 128,36
127,40
126,96
-0,75%
-0,96
13:13:12
Global Payments Inc. US37940X1028 69,84
67,80
67,70
-2,92%
-2,04
19:05:43
Globe Life Inc US37959E1029 122,00
121,00
122,00
-0,82%
-1,00
21:35:07
Goldman Sachs US38141G1040 781,80
756,40
758,00
-3,25%
-25,40
21:31:58
Grainger Inc., W.W. US3848021040 955,40
957,20
952,80
0,19%
1,80
13:26:00
Halliburton Co. US4062161017 29,70
29,76
30,00
0,20%
0,06
19:14:45
Harris Corp Registered Shs US5024311095 301,90
301,90
302,00
0,00%
0,00
19:31:12
Hartford Financial Services Group Inc. US4165151048 120,00
119,00
120,00
-0,83%
-1,00
21:34:56
Hasbro Inc. US4180561072 85,93
83,43
83,74
-2,91%
-2,50
21:35:41
HCA Holdings Inc. US40412C1018 451,30
451,40
455,90
0,02%
0,10
10:42:40
Healthpeak Properties Inc Registered Shs US42250P1030 14,40
14,70
14,80
2,08%
0,30
21:34:02
Henry Schein Inc. US8064071025 67,38
68,46
68,60
1,60%
1,08
21:35:49
Hershey Co US4278661081 188,02
190,02
192,62
1,06%
2,00
16:55:33
Hewlett Packard Enterprise Co. US42824C1099 18,08
17,14
17,05
-5,18%
-0,94
19:39:37
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 267,90
263,20
263,70
-1,75%
-4,70
21:35:29
Hologic IncShs US4364401012 63,50
63,50
64,00
0,00%
0,00
21:33:50
Home Depot US4370761029 324,05
319,55
320,40
-1,39%
-4,50
19:07:01
Honeywell US4385161066 206,80
207,05
207,05
0,12%
0,25
21:35:50
Hormel Foods Corp. US4404521001 21,15
21,39
21,41
1,13%
0,24
19:35:54
Host Hotels & Resorts Inc. US44107P1049 17,20
16,80
16,90
-2,33%
-0,40
21:32:33
Howmet Aerospace US4432011082 218,80
217,50
217,80
-0,59%
-1,30
19:44:33
HP Inc (ex Hewlett-Packard) US40434L1052 15,73
15,55
15,53
-1,18%
-0,19
20:07:10
Humana Inc. US4448591028 160,50
153,40
154,05
-4,42%
-7,10
21:35:35
Huntington BancAkties Inc. US4461501045 15,23
14,44
14,52
-5,19%
-0,79
21:35:38
Huntington Ingalls Industries Inc. US4464131063 369,30
370,80
374,10
0,41%
1,50
09:21:32
IBM Corp. (International Business Machines) US4592001014 218,00
189,28
189,76
-13,17%
-28,72
21:23:18
IDEX Corp. US45167R1041 175,25
174,90
175,85
-0,20%
-0,35
21:35:45
IDEXX Laboratories US45168D1046 543,20
534,80
529,60
-1,55%
-8,40
10:54:54
Illinois Tool Works Inc. US4523081093 250,10
249,60
249,40
-0,20%
-0,50
19:46:35
Illumina Inc. US4523271090 99,66
101,22
101,38
1,57%
1,56
21:35:49
Incyte Corp. US45337C1027 85,60
84,96
85,18
-0,75%
-0,64
21:35:50
Ingersoll Rand Inc Registered Shs US45687V1061 81,00
79,96
80,22
-1,28%
-1,04
21:35:42
Intel Corp. US4581401001 37,41
36,80
36,88
-1,63%
-0,61
20:08:16
Interactive Brokers Group Inc US45841N1072 63,00
60,86
60,92
-3,40%
-2,14
19:26:32
IntercontinentalExchange Group Inc US45866F1049 130,56
128,64
130,86
-1,47%
-1,92
08:59:02
International Flavors & Fragrances Inc. US4595061015 68,94
69,52
69,72
0,84%
0,58
21:34:08
International Paper Co. US4601461035 37,42
37,53
37,74
0,29%
0,11
19:21:52
Intuit Inc. US4612021034 322,60
302,00
304,50
-6,39%
-20,60
21:04:39
Intuitive Surgical Inc US46120E6023 427,30
418,20
417,95
-2,13%
-9,10
21:23:05
Invesco Ltd BMG491BT1088 22,40
21,38
21,51
-4,55%
-1,02
21:33:32
Invitation Homes Inc Registered Shs US46187W1071 21,40
21,60
22,00
0,93%
0,20
15:20:35
IPG Photonics CorpShs US44980X1090 112,55
113,65
114,25
0,98%
1,10
21:35:35
IQVIA Holdings Inc Registered Shs US46266C1053 139,35
138,20
137,50
-0,83%
-1,15
19:49:01
Iron Mountain Inc US46284V1017 93,40
93,98
94,32
0,62%
0,58
21:35:43
J. M. Smucker Co. US8326964058 93,48
94,10
94,32
0,66%
0,62
21:35:32
J.B. Hunt Transportation Services Inc. US4456581077 194,25
188,90
189,15
-2,75%
-5,35
18:29:20
Jack Henry & Associates Inc. (JHA) US4262811015 133,95
132,55
133,05
-1,05%
-1,40
21:35:28
Johnson & Johnson US4781601046 205,95
209,00
208,55
1,48%
3,05
17:37:52
Johnson Controls International PLC IE00BY7QL619 121,90
123,22
121,38
1,08%
1,32
12:30:44
JPMorgan Chase & Co. US46625H1005 264,00
251,75
253,10
-4,64%
-12,25
19:57:18
KeyCorp US4932671088 18,80
17,82
17,90
-5,24%
-0,99
21:35:37
Keysight Technologies Inc US49338L1035 204,90
207,05
207,45
1,05%
2,15
21:35:48
Kimberly-Clark Corp. US4943681035 92,34
93,70
93,98
1,47%
1,36
17:07:12
Kimco Realty Corp. US49446R1095 19,60
19,90
20,00
1,53%
0,30
21:31:04
Kinder Morgan Inc (P) US49456B1017 27,69
27,79
27,84
0,36%
0,10
21:05:13
KLA-Tencor Corp. US4824801009 1 268,20
1 269,80
1 262,00
0,13%
1,60
16:07:41
Kraft Heinz Company US5007541064 20,69
20,77
20,88
0,39%
0,08
19:26:33
Kroger US5010441013 56,20
57,49
58,01
2,30%
1,29
17:21:17
Lam Research Corp. US5128073062 207,65
204,65
205,45
-1,44%
-3,00
21:25:13
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 40,77
39,88
40,01
-2,18%
-0,89
21:35:32
Las Vegas Sands Corp. US5178341070 49,08
47,03
47,22
-4,19%
-2,06
21:35:50
Leggett & Platt Inc. US5246601075 10,07
9,67
9,73
-3,99%
-0,40
21:35:01
Leidos Holdings Inc US5253271028 146,10
145,80
146,35
-0,21%
-0,30
18:51:22
Lennar Corp. US5260571048 98,38
98,10
98,52
-0,28%
-0,28
21:35:21
Linde plc IE000S9YS762 421,60
419,60
422,80
-0,47%
-2,00
18:31:32
Live Nation Entertainment IncShs US5380341090 136,85
134,20
134,80
-1,94%
-2,65
21:35:41
Lockheed Martin Corp. US5398301094 558,00
560,80
560,30
0,50%
2,80
20:28:13
Loews Corp. US5404241086 93,00
92,00
92,50
-1,08%
-1,00
19:23:36
Lowe's Companies Inc. US5486611073 237,80
233,10
233,45
-1,98%
-4,70
21:35:11
Lumen Technologies Inc Registered Shs US5502411037 6,61
6,17
6,26
-6,76%
-0,45
18:42:06
Lyondellbasell Industries N.V. NL0009434992 47,23
47,60
48,23
0,78%
0,37
16:19:21
M&T Bank Corp. US55261F1049 197,10
188,10
188,65
-4,57%
-9,00
21:35:38
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 166,80
162,44
163,44
-2,61%
-4,36
18:48:41
Marriott Inc. US5719032022 294,95
291,50
289,75
-1,17%
-3,45
08:54:46
Marsh & McLennan Cos. Inc. US5717481023 152,00
150,05
150,30
-1,28%
-1,95
21:35:23
Martin Marietta Materials Inc. US5732841060 579,40
581,20
582,60
0,31%
1,80
21:35:40
Masco Corp. US5745991068 63,64
63,72
62,92
0,13%
0,08
10:43:19
MasterCard Inc. US57636Q1040 446,35
416,00
419,25
-6,80%
-30,35
21:10:34
McCormick & Co. Inc. US5797802064 57,64
57,20
59,32
-0,76%
-0,44
07:33:48
McDonald's Corp. US5801351017 279,10
282,35
283,85
1,16%
3,25
19:04:09
McKesson Corp. US58155Q1031 801,40
801,20
806,00
-0,02%
-0,20
10:55:57
Medtronic PLC IE00BTN1Y115 82,04
83,46
83,71
1,73%
1,42
18:54:05
Merck Co. US58933Y1055 103,60
104,80
104,80
1,16%
1,20
19:51:41
Meta Platforms (ex Facebook) US30303M1027 556,10
544,30
540,90
-2,12%
-11,80
18:47:07
MetLife Inc. US59156R1086 66,99
63,48
63,67
-5,24%
-3,51
21:35:40
Mettler-Toledo International Inc. US5926881054 1 168,00
1 178,50
1 182,00
0,90%
10,50
21:34:51
MGM Resorts International US5529531015 31,13
28,98
29,07
-6,89%
-2,15
21:35:29
Microchip Technology Inc. US5950171042 65,87
63,96
64,56
-2,90%
-1,91
20:25:05
Micron Technology Inc. US5951121038 363,55
355,25
356,75
-2,28%
-8,30
20:47:06
Microsoft Corp. US5949181045 337,25
325,65
325,50
-3,44%
-11,60
21:33:42
Mid-America Apartment Communities IncShs US59522J1034 113,00
113,20
113,45
0,18%
0,20
21:34:32
Moderna Inc US60770K1079 42,26
43,44
43,01
2,80%
1,19
21:11:51
Molina Healthcare US60855R1005 127,15
132,55
132,45
4,25%
5,40
19:51:41
Molson Coors Brewing Company (MCBC) US60871R2094 42,18
41,93
42,07
-0,59%
-0,25
21:35:48
Mondelez US6092071058 49,75
51,15
51,38
2,81%
1,40
17:14:26
Monolithic Power Systems Inc. US6098391054 1 017,00
994,20
1 008,00
-2,24%
-22,80
17:10:17
Monster Beverage Corp US61174X1090 70,96
71,80
71,81
1,18%
0,84
19:15:43
Moody's Corp. US6153691059 378,30
370,60
371,80
-2,04%
-7,70
21:35:47
Morgan Stanley US6174464486 148,70
141,98
142,18
-4,52%
-6,72
21:12:06
Motorola Solutions Inc. US6200763075 392,30
394,80
393,40
0,64%
2,50
20:54:39
MSCI US55354G1004 461,30
465,10
458,30
0,82%
3,80
11:00:52
Nasdaq Inc US6311031081 69,62
67,89
68,05
-2,48%
-1,73
20:51:45
NetApp Inc. US64110D1046 86,80
85,16
85,45
-1,89%
-1,64
21:35:44
Netflix Inc. US64110L1061 66,79
64,53
64,55
-3,38%
-2,26
21:32:24
Newmont Corporation US6516391066 104,98
104,66
105,52
-0,30%
-0,32
19:07:56
News Corp (B) US65249B2088 22,40
21,80
22,00
-2,68%
-0,60
21:34:30
News Corp LLC US65249B1098 20,00
19,60
19,60
-2,00%
-0,40
18:32:01
NextEra Energy Inc US65339F1012 78,20
79,45
79,71
1,60%
1,25
19:29:43
Nike Inc. US6541061031 55,56
53,40
53,42
-3,89%
-2,16
20:45:43
Nisource Inc. US65473P1057 39,20
39,00
39,40
-0,51%
-0,20
21:27:09
Norfolk Southern Corp. US6558441084 268,00
266,00
268,00
-0,75%
-2,00
21:33:56
Northern Trust Corp. US6658591044 122,00
119,00
120,00
-2,46%
-3,00
21:33:35
Northrop Grumman Corp. US6668071029 613,40
617,80
616,40
0,72%
4,40
19:30:28
NortonLifeLock US6687711084 18,90
18,30
18,40
-3,17%
-0,60
21:35:22
Norwegian Cruise Line Ltd BMG667211046 20,49
19,94
20,03
-2,69%
-0,55
21:34:24
NOV Inc Registered Shs US62955J1034 17,22
17,16
17,25
-0,38%
-0,07
21:35:11
NRG Energy Inc. US6293775085 151,90
150,65
150,15
-0,82%
-1,25
14:58:06
Nucor Corp. US6703461052 151,62
151,00
151,88
-0,41%
-0,62
18:25:07
NVIDIA Corp. US67066G1040 160,64
162,14
162,10
0,93%
1,50
21:35:40
NVR Inc. US62944T1051 6 400,00
6 200,00
6 450,00
-3,13%
-200,00
21:31:31
NXP Semiconductors N.V. NL0009538784 196,50
197,00
194,50
0,25%
0,50
12:31:56
O Reilly Automotive Inc US67103H1077 79,14
81,00
80,94
2,35%
1,86
21:07:38
Occidental Petroleum Corp. US6745991058 43,95
44,36
44,33
0,92%
0,41
20:56:56
Old Dominion Freight Line Inc. US6795801009 171,85
164,65
165,50
-4,19%
-7,20
16:25:05
Omnicom Group Inc. US6819191064 70,52
68,54
68,72
-2,81%
-1,98
21:35:47
ONEOK Inc (New) US6826801036 74,04
74,09
74,41
0,07%
0,05
21:35:47
Oracle Corp. US68389X1054 125,78
119,20
119,34
-5,23%
-6,58
21:32:42
Organon & Company US68622V1061 6,47
6,72
6,76
3,93%
0,25
21:34:37
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 78,48
76,90
76,98
-2,01%
-1,58
17:41:30
Paccar Inc. US6937181088 108,90
108,46
107,08
-0,40%
-0,44
07:30:29
Packaging Corp. of America US6951561090 199,80
187,50
191,15
-6,16%
-12,30
12:29:37
Palantir US69608A1088 114,72
110,28
110,70
-3,87%
-4,44
21:14:16
Palo Alto Networks Inc US6974351057 126,08
122,16
121,86
-3,11%
-3,92
21:20:59
Parker Hannifin Corp. US7010941042 868,40
853,00
859,80
-1,77%
-15,40
18:41:24
Paychex Inc. US7043261079 77,35
74,25
74,56
-4,01%
-3,10
16:17:27
Paycom Software Inc US70432V1026 96,70
97,32
97,70
0,64%
0,62
21:35:22
PayPal Inc US70450Y1038 35,10
37,28
37,21
6,20%
2,18
21:33:57
Pentair PLC IE00BLS09M33 86,40
86,18
86,48
-0,25%
-0,22
21:34:44
PepsiCo Inc. US7134481081 140,06
142,50
142,92
1,74%
2,44
21:11:23
PerkinElmer Inc. US7140461093 84,50
82,58
82,90
-2,27%
-1,92
21:34:54
Perrigo Company PLC IE00BGH1M568 12,67
12,52
12,57
-1,18%
-0,15
21:33:34
Pfizer Inc. US7170811035 22,61
22,92
22,96
1,35%
0,31
20:09:24
Philip Morris Inc. US7181721090 155,48
156,90
159,00
0,91%
1,42
16:43:48
Phillips 66 US7185461040 131,98
131,06
131,70
-0,70%
-0,92
16:07:40
Pinnacle West Capital Corp. US7234841010 83,00
84,00
84,50
1,20%
1,00
21:34:34
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 197,00
187,00
188,00
-5,08%
-10,00
21:29:02
Pool Corp. US73278L1052 189,10
187,40
185,70
-0,90%
-1,70
07:48:02
PPG Industries Inc. US6935061076 107,25
105,80
106,85
-1,35%
-1,45
21:35:07
PPL Corp. US69351T1060 31,68
31,33
31,37
-1,09%
-0,35
21:35:47
Principal Financial Group Inc. US74251V1026 81,00
79,00
79,50
-2,47%
-2,00
21:33:28
Procter & Gamble Co. US7427181091 136,58
140,08
140,20
2,56%
3,50
21:15:41
Progressive Corp. US7433151039 172,78
172,20
172,88
-0,34%
-0,58
12:26:51
Prologis Inc. US74340W1036 119,54
119,18
119,88
-0,30%
-0,36
21:35:06
Prudential Financial Inc. US7443201022 87,70
85,36
85,70
-2,67%
-2,34
21:35:39
PTC Inc US69370C1009 130,65
127,60
127,85
-2,33%
-3,05
21:34:11
Public Service Enterprise Group Inc. US7445731067 72,50
72,50
73,00
0,00%
0,00
21:34:26
Public Storage US74460D1090 257,70
259,00
260,30
0,50%
1,30
15:26:09
PulteGroup Inc US7458671010 118,42
117,98
118,76
-0,37%
-0,44
20:40:06
Qorvo Inc US74736K1016 69,65
69,48
69,84
-0,24%
-0,17
21:34:55
QUALCOMM Inc. US7475251036 121,18
118,48
118,78
-2,23%
-2,70
19:56:04
Quanta Services Inc. US74762E1029 470,10
465,30
467,70
-1,02%
-4,80
21:19:24
Quest Diagnostics Inc. US74834L1008 171,60
175,25
175,80
2,13%
3,65
21:35:45
Ralph Lauren Corp (A) US7512121010 326,40
305,85
311,05
-6,30%
-20,55
17:24:36
Raymond James Financial Inc. US7547301090 134,00
130,00
131,00
-2,99%
-4,00
21:33:32
Raytheon Technologies Corp US75513E1010 173,72
171,94
171,94
-1,02%
-1,78
20:33:51
Realty Income Corp. US7561091049 56,07
56,59
56,64
0,93%
0,52
21:12:33
Regency Centers Corp. US7588491032 65,00
66,00
66,50
1,54%
1,00
21:28:37
Regeneron Pharmaceuticals Inc. US75886F1075 662,20
666,80
665,00
0,69%
4,60
20:47:35
Regions Financial Corp. US7591EP1005 25,40
24,20
24,40
-4,72%
-1,20
21:34:23
Republic Services Inc. US7607591002 185,85
187,40
187,80
0,83%
1,55
21:35:21
ResMed Inc. US7611521078 219,10
221,30
221,70
1,00%
2,20
21:34:54
Robert Half US7703231032 22,00
20,40
20,60
-7,27%
-1,60
21:35:10
Robinhood US7707001027 64,53
60,72
60,99
-5,90%
-3,81
21:14:29
Rockwell Automation Inc. US7739031091 337,90
332,20
329,20
-1,69%
-5,70
20:24:09
Rollins IncShs US7757111049 52,42
51,86
51,36
-1,07%
-0,56
10:09:01
Roper Technolgies Inc. US7766961061 284,70
283,20
283,40
-0,53%
-1,50
21:35:22
Ross Stores Inc. US7782961038 171,12
170,58
170,92
-0,32%
-0,54
21:35:27
Royal Caribbean Cruises Ltd. LR0008862868 265,50
259,45
258,15
-2,28%
-6,05
17:55:53
S&P Global Inc US78409V1044 353,05
348,10
344,00
-1,40%
-4,95
16:23:47
Salesforce US79466L3024 156,98
149,98
151,22
-4,46%
-7,00
21:08:55
SBA Communications REIT (A) US78410G1040 168,55
169,15
169,95
0,36%
0,60
21:35:28
Schlumberger N.V. (Ltd.) AN8068571086 43,00
43,35
43,55
0,81%
0,35
19:17:07
Seagate Technology IE00BKVD2N49 348,50
348,10
347,10
-0,11%
-0,40
21:12:55
Sealed Air Corp. US81211K1007 35,40
35,60
35,80
0,56%
0,20
21:34:06
Sempra Energy US8168511090 79,24
79,32
79,56
0,10%
0,08
10:15:03
ServiceNow Inc US81762P1021 88,39
84,97
85,21
-3,87%
-3,42
19:50:19
Sherwin-Williams Co. US8243481061 305,70
302,70
309,65
-0,98%
-3,00
10:09:39
Simon Property Group Inc. US8288061091 170,75
170,70
171,40
-0,03%
-0,05
21:35:40
Skyworks Solutions Inc. US83088M1027 50,72
50,73
50,57
0,02%
0,01
08:19:23
Snap-On Inc. US8330341012 327,10
326,50
327,50
-0,18%
-0,60
21:35:47
Southern Co. US8425871071 79,94
80,60
80,63
0,83%
0,66
20:58:54
Southwest Airlines Co. US8447411088 44,02
43,01
43,16
-2,29%
-1,01
21:35:32
Stanley Black & Decker Inc US8545021011 77,88
74,40
74,60
-4,47%
-3,48
21:35:14
Starbucks Corp. US8552441094 82,65
79,92
80,48
-3,30%
-2,73
19:20:55
State Street Corp. US8574771031 108,46
106,26
106,62
-2,03%
-2,20
21:35:49
STERIS PLC Registered Shs IE00BFY8C754 210,00
210,00
212,00
0,00%
0,00
21:30:30
Stryker Corp. US8636671013 320,00
326,70
325,90
2,09%
6,70
21:05:02
Super Micro Computer Inc US86800U3023 27,48
26,00
26,16
-5,39%
-1,48
21:20:01
Synchrony Financial US87165B1035 61,77
58,47
58,65
-5,34%
-3,30
21:35:40
Synopsys Inc. US8716071076 370,75
356,15
357,25
-3,94%
-14,60
21:30:47
Sysco Corp. US8718291078 76,34
75,47
75,86
-1,14%
-0,87
21:35:32
T. Rowe Price Group Inc. US74144T1088 80,78
78,49
79,05
-2,83%
-2,29
18:14:15
Take Two US8740541094 169,64
166,08
166,46
-2,10%
-3,56
18:52:50
Tapestry US8760301072 133,18
131,98
129,86
-0,90%
-1,20
10:56:34
Target Corp. US87612E1064 98,92
96,86
96,46
-2,08%
-2,06
15:52:05
TE Connectivity Ltd. IE000IVNQZ81 198,00
199,00
197,00
0,51%
1,00
09:07:44
Teledyne Technologies Inc. US8793601050 565,20
569,80
573,00
0,81%
4,60
21:35:35
Teradyne Inc. US8807701029 276,70
266,85
269,20
-3,56%
-9,85
21:10:20
Tesla US88160R1014 349,30
335,80
336,00
-3,86%
-13,50
21:30:53
Texas Instruments Inc. (TI) US8825081040 186,28
186,88
187,06
0,32%
0,60
21:12:20
Texas Pacific Land Corp Registered Shs US88262P1021 423,40
444,00
436,80
4,87%
20,60
17:47:02
Textron Inc. US8832031012 85,24
83,80
84,22
-1,69%
-1,44
21:35:40
The Cigna Group Registered Shs US1255231003 237,65
238,00
240,75
0,15%
0,35
15:28:35
The Mosaic Co US61945C1036 24,90
25,13
24,35
0,92%
0,23
13:13:06
The Trade Desk Inc (A) US88339J1051 21,28
20,54
20,61
-3,50%
-0,75
20:58:44
Thermo Fisher Scientific Inc US8835561023 433,15
432,80
437,60
-0,08%
-0,35
17:54:43
TJX Cos. Inc. US8725401090 134,14
133,24
133,88
-0,67%
-0,90
16:08:11
T-Mobile US US8725901040 182,66
186,18
186,48
1,93%
3,52
19:04:31
Tractor Supply Co. US8923561067 44,85
45,79
45,91
2,10%
0,94
21:35:44
Trane Technologies PLC IE00BK9ZQ967 397,20
392,70
391,80
-1,13%
-4,50
14:48:04
TransDigm Group IncShs US8936411003 1 134,00
1 109,50
1 108,00
-2,16%
-24,50
17:15:16
Travelers Inc (Travelers Companies) US89417E1091 258,50
259,20
259,70
0,27%
0,70
21:35:32
Trimble Navigation US8962391004 57,12
55,24
55,54
-3,29%
-1,88
21:35:37
Truist Financial Corporation US89832Q1094 44,27
42,45
42,51
-4,11%
-1,82
21:35:49
Tyler Technologies Inc. US9022521051 266,70
269,90
269,50
1,20%
3,20
10:11:11
Tyson Foods Inc. US9024941034 54,08
53,42
53,45
-1,22%
-0,66
21:35:38
U.S. Bancorp US9029733048 49,63
47,35
47,38
-4,60%
-2,29
21:35:50
Uber US90353T1007 62,62
59,61
59,93
-4,81%
-3,01
21:15:02
UDR Inc US9026531049 31,40
31,55
31,64
0,48%
0,15
21:35:32
Ulta Beauty Inc Registered Shs US90384S3031 576,80
568,20
571,00
-1,49%
-8,60
21:35:11
Under Armour Inc When Issued US9043112062 6,60
6,30
6,37
-4,58%
-0,30
16:16:39
Under Armour Inc. US9043111072 6,83
6,45
6,53
-5,62%
-0,38
19:08:46
Union Pacific Corp. US9078181081 225,60
224,25
224,60
-0,60%
-1,35
20:06:23
United Airlines Holdings Inc Registered Shs US9100471096 95,73
90,79
91,01
-5,16%
-4,94
21:35:50
United Parcel Service Inc. (UPS) US9113121068 98,86
97,65
97,76
-1,22%
-1,21
19:41:01
United Rentals Inc. US9113631090 765,00
749,00
750,60
-2,09%
-16,00
21:35:37
UnitedHealth Inc. US91324P1021 245,85
240,35
239,90
-2,24%
-5,50
21:09:44
Universal Health Services Inc. US9139031002 195,00
197,00
198,00
1,03%
2,00
21:34:04
Unum Group US91529Y1064 62,12
60,24
60,50
-3,03%
-1,88
21:35:35
V.F. Corp. US9182041080 17,97
16,79
16,74
-6,55%
-1,18
16:32:06
Valero Energy Corp. US91913Y1001 170,20
169,96
168,00
-0,14%
-0,24
16:18:19
Ventas Inc. US92276F1003 72,74
73,42
73,58
0,93%
0,68
21:34:26
VeriSign Inc. US92343E1029 183,05
178,40
178,70
-2,54%
-4,65
21:34:44
Verisk Analytics Inc (A) US92345Y1064 153,55
153,60
157,30
0,03%
0,05
07:55:37
Verizon Inc. US92343V1044 41,76
42,17
42,22
0,98%
0,41
21:17:45
Vertex Pharmaceuticals Inc. US92532F1003 404,30
412,20
409,60
1,95%
7,90
20:18:00
Viatris Inc Registered Shs US92556V1061 13,47
13,40
13,49
-0,52%
-0,07
12:36:10
Visa Inc. US92826C8394 272,65
260,15
260,20
-4,58%
-12,50
21:34:52
Vulcan Materials Co. US9291601097 258,00
262,00
264,00
1,55%
4,00
21:35:27
W. R. Berkley Corp. US0844231029 60,24
60,24
60,42
0,00%
0,00
21:35:43
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 223,50
223,00
223,40
-0,22%
-0,50
21:33:12
Walmart US9311421039 104,28
106,62
106,70
2,24%
2,34
19:07:23
Walt Disney US2546871060 89,51
87,52
88,68
-2,22%
-1,99
18:09:13
Waste Management Inc. US94106L1098 195,24
195,52
195,54
0,14%
0,28
17:38:53
Waters Corp. US9418481035 281,30
278,20
280,40
-1,10%
-3,10
17:51:30
WEC Energy Group Inc US92939U1060 96,68
97,90
98,06
1,26%
1,22
21:35:11
Wells Fargo & Co. US9497461015 75,12
72,10
72,16
-4,02%
-3,02
21:18:19
Welltower Inc US95040Q1040 175,85
177,70
178,50
1,05%
1,85
21:35:40
West Pharmaceutical Services Inc. US9553061055 202,90
206,40
207,10
1,72%
3,50
21:35:19
Western Digital Corp. US9581021055 241,30
235,75
237,65
-2,30%
-5,55
20:55:07
Western Union Company US9598021098 7,85
7,77
7,84
-0,99%
-0,08
21:34:50
Weyerhaeuser Co. US9621661043 21,64
21,31
21,37
-1,52%
-0,33
21:26:35
Williams Companies Inc. US9694571004 61,71
61,60
62,09
-0,18%
-0,11
18:34:46
Williams-Sonoma Inc. US9699041011 182,15
171,35
172,20
-5,93%
-10,80
21:34:51
Willis Towers Watson PLC IE00BDB6Q211 254,00
246,00
248,00
-3,15%
-8,00
21:32:14
Wynn Resorts Ltd. US9831341071 97,44
90,66
90,75
-6,96%
-6,78
19:59:59
Xcel Energy Inc. US98389B1008 69,06
70,43
70,57
1,98%
1,37
21:35:32
Xylem Inc. US98419M1009 109,10
108,00
108,35
-1,01%
-1,10
17:36:58
YUM! Brands Inc. US9884981013 138,45
140,05
141,10
1,16%
1,60
18:49:52
Zebra Technologies Corp. US9892071054 216,00
197,45
198,25
-8,59%
-18,55
21:35:45
Zimmer Biomet US98956P1021 83,64
83,68
84,34
0,05%
0,04
08:58:26
Zoetis Inc (A) US98978V1035 109,18
106,04
106,24
-2,88%
-3,14
21:02:39

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