S&P 500

7 477,44
-26,41
-0,35 %
<
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)

7 477,44
Punkte
Kurszeit
21:18:22
 Vortag*
+/-
-26,41
 %
-0,35 %

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 138,30
137,25
135,80
-0,76%
-1,05
10:25:33
A.O. Smith Corp. US8318652091 53,56
52,28
52,40
-2,39%
-1,28
21:18:57
Abbott Laboratories US0028241000 84,48
83,74
83,60
-0,88%
-0,74
17:00:37
AbbVie Inc US00287Y1091 223,60
224,20
222,20
0,27%
0,60
11:21:47
Accenture plc IE00B4BNMY34 124,85
122,70
120,85
-1,72%
-2,15
17:44:48
Adobe Inc. US00724F1012 194,58
193,38
193,40
-0,62%
-1,20
20:02:43
Advance Auto Parts Inc. US00751Y1064 50,04
48,09
48,26
-3,90%
-1,95
21:18:27
AES Corp. US00130H1059 12,80
12,78
12,82
-0,16%
-0,02
21:17:23
Aflac Inc US0010551028 107,00
106,00
106,30
-0,93%
-1,00
10:16:53
Agilent Technologies Inc. US00846U1016 114,80
112,75
113,20
-1,79%
-2,05
21:19:01
Air Products and Chemicals Inc. US0091581068 267,10
265,10
261,40
-0,75%
-2,00
09:01:58
Airbnb US0090661010 130,36
124,56
124,96
-4,45%
-5,80
17:16:35
Akamai Inc. US00971T1016 99,17
107,04
109,90
7,94%
7,87
18:40:52
Alaska Air Group Inc. US0116591092 42,89
41,52
41,64
-3,19%
-1,37
21:18:50
Albemarle Corp. US0126531013 111,65
112,95
112,80
1,16%
1,30
19:53:21
Alexandria Real Estate Equities Inc. US0152711091 43,73
42,17
42,27
-3,57%
-1,56
21:19:06
Align Technology Inc. US0162551016 165,20
153,95
154,80
-6,81%
-11,25
21:19:02
Allegion PLC IE00BFRT3W74 121,95
117,95
119,10
-3,28%
-4,00
21:18:56
Alliant Energy Corp. US0188021085 67,52
66,75
66,97
-1,14%
-0,77
21:18:34
Allstate Corp. US0200021014 221,40
220,40
220,30
-0,45%
-1,00
21:12:48
Alphabet A (ex Google) US02079K3059 321,45
313,70
314,00
-2,41%
-7,75
21:13:12
Alphabet C (ex Google) US02079K1079 319,85
310,80
311,10
-2,83%
-9,05
20:25:00
Altria Inc. US02209S1033 63,96
64,10
63,92
0,22%
0,14
14:47:00
Amazon US0231351067 215,10
211,95
212,15
-1,46%
-3,15
21:12:04
AMD (Advanced Micro Devices) Inc. US0079031078 454,50
450,10
450,65
-0,97%
-4,40
20:44:52
Ameren Corp. US0236081024 100,05
98,90
100,00
-1,15%
-1,15
21:18:43
American Electric Power Co. Inc. US0255371017 121,48
119,04
119,38
-2,01%
-2,44
21:19:04
American Express Co. US0258161092 308,10
298,70
294,40
-3,05%
-9,40
15:59:03
American International Group (AIG) Inc. US0268747849 70,88
69,82
69,98
-1,50%
-1,06
21:19:05
American Tower Corp. US03027X1000 144,65
143,90
144,50
-0,52%
-0,75
21:18:35
American Water Works Co Inc US0304201033 118,05
116,25
116,40
-1,52%
-1,80
21:18:51
Ameriprise Financial Inc US03076C1062 444,60
429,40
431,30
-3,42%
-15,20
21:18:55
Ametek Inc. US0311001004 202,80
201,90
202,70
-0,44%
-0,90
21:18:35
Amgen Inc. US0311621009 321,35
322,50
322,05
0,36%
1,15
12:08:24
Amphenol Corp. US0320951017 138,42
135,24
137,62
-2,30%
-3,18
18:08:58
Analog Devices Inc. US0326541051 326,20
325,10
338,35
-0,34%
-1,10
11:16:48
Aon PLC Registered Shs IE00BLP1HW54 316,10
313,30
314,10
-0,89%
-2,80
21:18:21
APA Corporation Registered Shs US03743Q1085 29,88
30,29
30,37
1,37%
0,41
21:19:07
Apple Inc. US0378331005 272,75
274,75
274,65
0,73%
2,00
20:40:45
Applied Materials Inc. US0382221051 477,70
500,30
503,30
4,73%
22,60
19:53:43
AppLovin Corp US03831W1080 456,95
459,25
458,25
0,50%
2,30
19:35:26
Archer Daniels Midland Co. (ADM) US0394831020 67,48
70,00
70,34
3,73%
2,52
19:24:58
Arista Networks Inc Registered Shs US0404132054 144,50
155,78
156,48
7,81%
11,28
20:44:46
Arthur J. Gallagher & Co. US3635761097 222,90
225,10
224,80
0,99%
2,20
18:10:37
Assurant IncShs US04621X1081 246,20
243,00
244,40
-1,30%
-3,20
10:35:47
AT&T Inc. (AT & T Inc.) US00206R1023 18,51
18,68
18,52
0,92%
0,17
18:08:08
Atmos Energy Corp. US0495601058 155,55
155,90
156,25
0,23%
0,35
21:18:43
Autodesk Inc. US0527691069 184,40
187,56
182,12
1,71%
3,16
10:09:20
Automatic Data Processing Inc. US0530151036 215,00
216,55
211,95
0,72%
1,55
11:20:12
AutoZone Inc. US0533321024 2 656,00
2 680,00
2 684,00
0,90%
24,00
21:18:46
AvalonBay Communities Inc. US0534841012 171,20
166,10
166,65
-2,98%
-5,10
21:18:35
Avery Dennison Corp. US0536111091 143,85
137,60
138,25
-4,34%
-6,25
21:19:01
Baker Hughes Inc. US05722G1004 47,65
48,24
49,81
1,24%
0,59
07:30:27
Ball Corp. US0584981064 54,84
53,00
53,12
-3,36%
-1,84
21:18:36
Bank of America Corp. US0605051046 52,66
51,92
51,22
-1,41%
-0,74
16:05:57
Bank of New York Mellon US0640581007 134,00
130,00
131,00
-2,99%
-4,00
21:17:02
Bath & Body Works US0708301041 18,14
16,99
17,05
-6,34%
-1,15
21:18:46
Baxter International Inc. US0718131099 20,34
19,26
19,36
-5,33%
-1,09
21:18:56
Becton, Dickinson & Co. (BD) US0758871091 137,55
133,90
132,15
-2,65%
-3,65
17:08:43
Berkshire Hathaway Inc. B US0846707026 442,85
436,85
435,45
-1,35%
-6,00
20:06:45
Best Buy Co. Inc. US0865161014 68,46
67,80
68,66
-0,96%
-0,66
11:50:52
Biogen Inc US09062X1037 184,62
175,38
177,90
-5,00%
-9,24
17:19:46
Bio-Techne Corp US09073M1045 61,74
62,06
62,16
0,52%
0,32
21:17:16
BlackRock Inc Registered Shs US09290D1019 879,60
863,80
866,80
-1,80%
-15,80
18:16:10
Blackstone US09260D1072 105,80
104,80
103,95
-0,95%
-1,00
12:52:11
Block (ex Square) US8522341036 67,80
66,95
66,75
-1,25%
-0,85
18:47:04
Boeing Co. US0970231058 203,10
196,30
196,28
-3,35%
-6,80
16:51:40
Booking Holdings US09857L1089 158,55
152,90
153,10
-3,56%
-5,65
18:57:16
Boston Properties Inc. US1011211018 59,98
58,36
58,52
-2,70%
-1,62
21:18:35
Boston Scientific Corp. US1011371077 39,57
39,75
39,00
0,45%
0,18
14:51:05
Bristol-Myers Squibb Co. US1101221083 50,80
50,51
50,67
-0,57%
-0,29
21:18:54
Broadcom US11135F1012 325,20
340,80
342,10
4,80%
15,60
20:27:15
Broadridge Financial Solutions IncShs US11133T1034 130,40
128,30
128,70
-1,61%
-2,10
21:18:54
Brown-Forman Corp. (B) US1156372096 22,80
22,57
22,62
-1,01%
-0,23
21:18:41
C.H. Robinson Worldwide Inc. US12541W2098 167,15
166,40
166,80
-0,45%
-0,75
21:18:57
Cadence Design Systems Inc. US1273871087 324,85
320,10
326,65
-1,46%
-4,75
11:59:56
Capital One Financial Corp. US14040H1059 178,35
168,50
169,30
-5,52%
-9,85
21:19:03
Cardinal Health Inc. US14149Y1082 210,00
208,30
208,60
-0,81%
-1,70
21:18:54
CarMax Inc. US1431301027 44,60
43,63
44,04
-2,17%
-0,97
21:16:59
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 59,92
58,16
58,50
-2,94%
-1,76
18:39:28
Carvana Co Registered Shs -A- US1468691027 59,03
56,77
57,80
-3,83%
-2,26
17:23:39
Casey's General Stores Inc US1475281036 702,00
726,00
734,00
3,42%
24,00
21:19:02
Caterpillar Inc. US1491231015 822,00
820,80
829,80
-0,15%
-1,20
18:30:33
CBOE Holdings Inc US12503M1080 224,80
234,80
235,40
4,45%
10,00
21:18:02
CBRE Group Inc. (A) US12504L1098 126,50
123,05
123,45
-2,73%
-3,45
21:18:52
CDW Corp (New) US12514G1085 121,90
120,60
120,85
-1,07%
-1,30
21:17:50
Cencora US03073E1055 266,50
270,00
270,30
1,31%
3,50
21:17:54
Centene Corp. US15135B1017 58,26
59,80
58,86
2,64%
1,54
16:15:45
CenterPoint Energy Inc. US15189T1079 38,86
38,54
38,61
-0,82%
-0,32
21:19:01
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 100,60
102,95
102,50
2,34%
2,35
20:17:15
Charles River Laboratories International Inc. US1598641074 200,20
196,30
196,95
-1,95%
-3,90
21:18:08
Charles Schwab US8085131055 88,98
89,04
89,72
0,07%
0,06
09:40:25
Charter Inc (A) (Charter Communications) US16119P1084 119,56
118,00
116,94
-1,30%
-1,56
18:00:29
Chevron Corp. US1667641005 152,00
154,00
153,40
1,32%
2,00
20:04:31
Chipotle Mexican Grill Inc. US1696561059 30,15
29,45
29,50
-2,32%
-0,70
21:18:29
Chubb Ltd CH0044328745 319,60
313,00
311,90
-2,07%
-6,60
12:12:43
Church & Dwight Co. Inc. US1713401024 86,52
84,62
84,72
-2,20%
-1,90
21:17:49
Cincinnati Financial Corp. US1720621010 166,75
159,30
160,25
-4,47%
-7,45
21:18:12
Cintas Corp. US1729081059 158,40
160,68
158,84
1,44%
2,28
12:49:37
Cisco Inc. US17275R1023 97,97
99,56
100,00
1,62%
1,59
18:37:01
Citigroup Inc. US1729674242 127,28
122,12
120,68
-4,05%
-5,16
12:05:28
Citizens Financial Group Inc US1746101054 62,78
59,72
59,86
-4,87%
-3,06
21:19:03
Clorox US1890541097 85,22
83,04
83,34
-2,56%
-2,18
21:18:53
CME Group Inc (A) US12572Q1058 213,65
210,15
214,35
-1,64%
-3,50
13:34:54
CMS Energy Corp. US1258961002 67,42
66,74
66,88
-1,01%
-0,68
21:19:04
Coca-Cola Co. US1912161007 73,73
73,85
73,37
0,16%
0,12
17:18:30
Cognizant Corp. US1924461023 38,50
38,40
37,40
-0,25%
-0,10
10:45:38
Coherent Corp. US19247G1076 272,60
268,10
275,80
-1,65%
-4,50
14:35:57
Coinbase US19260Q1076 143,22
139,56
140,26
-2,56%
-3,66
20:31:09
Colgate-Palmolive Co. US1941621039 83,10
83,04
81,88
-0,07%
-0,06
11:46:49
Comcast Corp. (Class A) US20030N1019 20,63
20,68
20,44
0,24%
0,05
14:25:18
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 466,00
1 458,00
1 464,00
-0,55%
-8,00
20:11:20
ConAgra Foods Inc. US2058871029 12,42
12,36
12,19
-0,48%
-0,06
08:24:50
ConocoPhillips US20825C1045 92,80
96,91
95,95
4,43%
4,11
13:42:18
Consolidated Edison Inc. US2091151041 98,78
98,92
98,44
0,14%
0,14
20:00:55
Constellation Brands Inc (A) US21036P1084 115,00
115,00
115,00
0,00%
0,00
15:37:25
Copart Inc. US2172041061 25,85
25,59
25,08
-1,01%
-0,26
11:44:45
Corning Inc. US2193501051 158,78
163,58
161,38
3,02%
4,80
15:42:14
Corteva Inc Registered Shs When Issued US22052L1044 75,86
74,70
74,90
-1,53%
-1,16
21:18:53
CoStar Group Inc. US22160N1090 25,84
25,57
25,62
-1,04%
-0,27
21:19:00
Costco Wholesale Corp. US22160K1051 829,90
832,50
835,80
0,31%
2,60
09:58:15
CRH plc IE0001827041 92,52
89,92
90,38
-2,81%
-2,60
17:08:27
Crown Castle Corp US22822V1017 65,00
67,50
67,50
3,85%
2,50
20:27:24
CSX Corp. US1264081035 42,40
42,36
42,43
-0,09%
-0,04
21:18:46
Cummins Inc. US2310211063 571,60
564,40
585,20
-1,26%
-7,20
13:51:27
CVS Health Corp US1266501006 90,70
91,30
91,36
0,66%
0,60
21:19:01
D.R. Horton Inc. US23331A1097 138,50
136,30
130,50
-1,59%
-2,20
09:08:46
Danaher Corp. US2358511028 168,95
167,20
167,10
-1,04%
-1,75
16:27:31
Darden Restaurants Inc. US2371941053 178,35
176,00
176,55
-1,32%
-2,35
21:18:43
Datadog Inc Registered Shs -A- US23804L1035 226,50
223,50
226,00
-1,32%
-3,00
17:06:22
DaVita Inc Registered Shs US23918K1088 204,70
202,50
203,30
-1,07%
-2,20
21:18:47
Deckers Outdoor Corp. US2435371073 92,28
89,46
89,80
-3,06%
-2,82
21:18:57
Deere & Co. (John Deere) US2441991054 527,80
519,80
523,20
-1,52%
-8,00
16:24:11
Dell Technologies US24703L2025 363,85
374,70
375,85
2,98%
10,85
20:31:17
Delta Air Lines Inc. US2473617023 78,46
74,99
76,19
-4,42%
-3,47
16:49:57
DENTSPLY SIRONA Inc US24906P1093 10,59
10,32
10,35
-2,50%
-0,27
21:18:53
Devon Energy Corp. US25179M1036 35,64
37,90
37,59
6,34%
2,26
17:29:35
DexCom Inc. US2521311074 63,60
63,80
64,60
0,31%
0,20
16:00:04
Diamondback Energy Inc US25278X1090 158,06
162,30
162,60
2,68%
4,24
21:18:50
Digital Realty Trust Inc. US2538681030 150,90
154,00
154,20
2,05%
3,10
21:18:38
Dollar General Corporation US2566771059 101,40
101,80
101,35
0,39%
0,40
18:15:07
Dollar Tree Inc US2567461080 107,36
107,92
108,40
0,52%
0,56
21:18:03
Dominion Energy Inc. US25746U1097 61,10
61,22
61,24
0,20%
0,12
19:05:16
Domino's Pizza Inc. US25754A2015 276,00
267,00
266,00
-3,26%
-9,00
17:38:10
DoorDash US25809K1051 171,58
160,50
164,72
-6,46%
-11,08
17:51:18
Dover Corp. US2600031080 187,20
184,20
184,85
-1,60%
-3,00
21:18:49
Dow Inc US2605571031 23,98
25,95
25,67
8,22%
1,97
12:02:05
DTE Energy Co. US2333311072 134,80
132,55
133,00
-1,67%
-2,25
21:18:57
Duke Energy Corp US26441C2044 112,35
111,00
111,25
-1,20%
-1,35
21:18:45
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,95
8,44
8,47
-5,70%
-0,51
21:18:43
Eastman Chemical Company US2774321002 60,96
59,72
59,38
-2,03%
-1,24
16:36:44
Eaton Corporation Public Limited Company IE00B8KQN827 343,70
342,00
348,80
-0,49%
-1,70
11:13:49
eBay Inc. US2786421030 100,48
98,57
100,28
-1,90%
-1,91
17:04:31
EchoStar Corp (A) US2787681061 85,73
84,14
84,45
-1,85%
-1,59
12:00:18
Ecolab Inc. US2788651006 247,90
245,10
241,30
-1,13%
-2,80
12:40:27
Edison International US2810201077 66,24
65,44
65,60
-1,21%
-0,80
21:18:39
Edwards Lifesciences Corp. US28176E1082 83,72
82,50
82,02
-1,46%
-1,22
16:46:37
Electronic Arts Inc. US2855121099 180,00
179,50
180,00
-0,28%
-0,50
21:17:47
Elevance Health Inc Registered Shs US0367521038 366,70
362,50
363,80
-1,15%
-4,20
21:18:54
Eli Lilly US5324571083 1 081,20
1 069,80
1 068,80
-1,05%
-11,40
20:08:12
EMCOR Group Inc. US29084Q1004 672,00
667,40
671,20
-0,68%
-4,60
20:09:54
Emerson Electric Co. US2910111044 121,35
119,10
118,85
-1,85%
-2,25
10:55:02
Entergy Corp. US29364G1031 101,05
99,54
100,55
-1,49%
-1,51
21:19:07
EOG Resources Inc. US26875P1012 116,65
119,10
119,60
2,10%
2,45
21:18:53
Equifax Inc. US2944291051 152,85
145,95
146,45
-4,51%
-6,90
21:19:09
Equinix Inc US29444U7000 895,40
890,60
892,80
-0,54%
-4,80
21:18:35
Equity Residential US29476L1070 61,34
59,84
60,44
-2,45%
-1,50
21:18:17
Erie Indemnity Co. US29530P1021 224,00
220,00
222,00
-1,79%
-4,00
21:18:10
Essex Property Trust US2971781057 261,20
256,60
257,20
-1,76%
-4,60
21:18:19
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 73,82
71,90
71,36
-2,60%
-1,92
17:15:47
Everest Reinsurance Group Ltd. BMG3223R1088 326,80
324,80
326,40
-0,61%
-2,00
21:18:37
Evergy Inc Registered Shs US30034W1062 76,00
75,00
75,50
-1,32%
-1,00
21:18:17
Eversource Energy US30040W1080 64,50
64,50
65,00
0,00%
0,00
21:18:21
Exelon Corp. US30161N1019 41,56
41,37
41,52
-0,45%
-0,19
21:18:47
Expand Energy US1651677353 78,32
78,61
78,77
0,37%
0,29
21:19:04
Expedia Inc. US30212P3038 236,25
232,35
227,65
-1,65%
-3,90
10:27:11
Expeditors International of Washington Inc. US3021301094 145,30
143,70
144,10
-1,10%
-1,60
21:18:24
Extra Space Storage Inc. US30225T1025 129,30
125,80
127,00
-2,71%
-3,50
21:19:07
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 368,90
363,40
366,60
-1,49%
-5,50
10:28:18
Fastenal Co. US3119001044 40,95
40,75
40,80
-0,50%
-0,21
21:19:03
FedEx Corp. US31428X1063 273,40
268,90
270,60
-1,65%
-4,50
17:23:56
Fidelity National Information Services IncShs US31620M1062 37,48
35,68
35,74
-4,80%
-1,80
21:19:08
Fifth Third Bancorp US3167731005 51,08
48,75
48,92
-4,57%
-2,34
21:18:53
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,28
42,00
42,43
-0,66%
-0,28
21:18:35
Fiserv Inc. US3377381088 47,20
44,30
44,30
-6,14%
-2,90
21:11:20
Flex Ltd Registered Shs SG9999000020 110,60
112,90
115,90
2,08%
2,30
10:37:47
Ford Motor Co. US3453708600 11,93
11,76
11,84
-1,43%
-0,17
16:47:37
Fortinet Inc US34959E1091 140,22
136,14
136,66
-2,91%
-4,08
16:21:27
Fortive Corp When Issued US34959J1088 55,84
53,42
53,56
-4,33%
-2,42
21:18:56
Fortune Brands Home & Security Inc. US34964C1062 44,60
42,60
42,80
-4,48%
-2,00
21:17:52
Fox Corp (ex 21st Century Fox) US35137L1052 47,75
47,00
46,90
-1,56%
-0,75
13:24:13
Fox Corp B US35137L2043 42,80
42,00
42,40
-1,87%
-0,80
21:18:46
Franklin Resources Inc. US3546131018 30,04
29,90
29,35
-0,47%
-0,14
12:15:08
Freeport-McMoRan Inc US35671D8570 51,82
50,46
50,49
-2,62%
-1,36
19:47:16
Gap Inc. US3647601083 16,67
16,17
16,24
-3,03%
-0,51
21:19:01
Garmin Ltd. CH0114405324 213,50
211,90
212,80
-0,75%
-1,60
16:01:32
Gartner Inc. US3666511072 124,40
121,50
118,50
-2,33%
-2,90
14:24:31
GE Aerospace (ex General Electric) US3696043013 321,75
311,95
312,10
-3,05%
-9,80
19:32:37
GE HealthCare Technologies US36266G1076 56,57
56,68
56,84
0,19%
0,11
21:19:00
Generac Holdings Inc US3687361044 205,80
205,70
206,30
-0,05%
-0,10
19:42:58
General Dynamics Corp. US3695501086 332,50
326,90
326,10
-1,68%
-5,60
15:33:26
General Mills Inc. US3703341046 32,76
32,10
32,23
-2,01%
-0,66
17:30:33
General Motors US37045V1008 66,85
66,40
66,52
-0,67%
-0,45
21:19:04
Genuine Parts Co. US3724601055 112,65
109,60
109,95
-2,71%
-3,05
21:19:07
Gilead Sciences Inc. US3755581036 118,18
120,02
118,18
1,56%
1,84
13:07:08
Global Payments Inc. US37940X1028 67,80
63,80
64,00
-5,90%
-4,00
21:17:44
Globe Life Inc US37959E1029 157,30
152,60
155,10
-2,99%
-4,70
21:18:14
Goldman Sachs US38141G1040 909,40
892,00
900,60
-1,91%
-17,40
17:43:09
Grainger Inc., W.W. US3848021040 1 187,00
1 181,00
1 184,00
-0,51%
-6,00
21:18:20
Halliburton Co. US4062161017 29,01
30,48
30,38
5,07%
1,47
20:08:56
Hartford Financial Services Group Inc. US4165151048 122,25
120,75
121,95
-1,23%
-1,50
21:18:55
Hasbro Inc. US4180561072 67,50
66,34
66,56
-1,72%
-1,16
21:19:10
HCA Holdings Inc. US40412C1018 372,80
359,60
360,40
-3,54%
-13,20
21:18:58
Healthpeak Properties Inc Registered Shs US42250P1030 19,22
19,00
19,05
-1,14%
-0,22
08:01:13
Henry Schein Inc. US8064071025 76,00
73,50
74,00
-3,29%
-2,50
21:17:28
Hershey Co US4278661081 154,50
153,10
153,65
-0,91%
-1,40
21:18:55
Hewlett Packard Enterprise Co. US42824C1099 38,66
38,75
38,87
0,23%
0,09
20:41:45
Hilton Worldwide Holdings Inc US43300A2033 298,60
291,70
292,50
-2,31%
-6,90
21:19:07
Home Depot US4370761029 302,70
292,95
294,90
-3,22%
-9,75
18:20:50
Honeywell Aerospace US43849R1059 211,00
202,65
203,15
-3,96%
-8,35
19:26:21
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,72
22,00
21,55
1,29%
0,28
13:58:36
Host Hotels & Resorts Inc. US44107P1049 20,40
19,90
19,98
-2,46%
-0,50
21:18:58
Howmet Aerospace US4432011082 240,10
238,10
237,60
-0,83%
-2,00
14:07:53
HP Inc (ex Hewlett-Packard) US40434L1052 20,07
20,65
20,70
2,89%
0,58
21:16:41
Humana Inc. US4448591028 344,00
346,00
348,00
0,58%
2,00
21:16:09
Huntington Bancshares Inc. US4461501045 15,74
15,21
15,30
-3,37%
-0,53
21:19:04
Huntington Ingalls Industries Inc. US4464131063 258,70
251,60
252,40
-2,74%
-7,10
21:19:01
IBM Corp. (International Business Machines) US4592001014 270,75
264,20
264,35
-2,42%
-6,55
20:11:51
IDEX Corp. US45167R1041 193,50
191,20
191,40
-1,19%
-2,30
21:18:04
IDEXX Laboratories US45168D1046 499,10
488,80
489,80
-2,06%
-10,30
21:19:07
Illinois Tool Works Inc. US4523081093 237,30
235,60
233,20
-0,72%
-1,70
12:24:59
Illumina Inc. US4523271090 167,80
167,38
164,18
-0,25%
-0,42
10:27:27
Incyte Corp. US45337C1027 103,05
102,50
102,25
-0,53%
-0,55
19:06:01
Ingersoll Rand Inc Registered Shs US45687V1061 68,84
67,40
67,52
-2,09%
-1,44
21:19:06
Intel Corp. US4581401001 96,54
94,11
94,42
-2,52%
-2,43
21:17:23
Interactive Brokers Group Inc US45841N1072 82,44
81,70
82,08
-0,90%
-0,74
15:35:56
IntercontinentalExchange Group Inc US45866F1049 119,50
120,25
120,45
0,63%
0,75
21:18:56
International Flavors & Fragrances Inc. US4595061015 72,32
69,20
69,40
-4,31%
-3,12
21:19:09
International Paper Co. US4601461035 33,00
32,00
32,20
-3,03%
-1,00
21:17:59
Intuit Inc. US4612021034 247,75
242,30
239,70
-2,20%
-5,45
11:44:55
Intuitive Surgical Inc US46120E6023 377,20
365,85
365,80
-3,01%
-11,35
19:28:37
Invesco Ltd BMG491BT1088 23,94
23,62
23,73
-1,34%
-0,32
21:18:48
Invitation Homes Inc Registered Shs US46187W1071 26,40
26,00
26,20
-1,52%
-0,40
21:18:00
IPG Photonics CorpShs US44980X1090 84,62
88,90
89,88
5,06%
4,28
21:18:31
IQVIA Holdings Inc Registered Shs US46266C1053 182,10
182,35
178,65
0,14%
0,25
15:30:16
Iron Mountain Inc US46284V1017 101,35
100,45
100,65
-0,89%
-0,90
21:18:39
J. M. Smucker Co. US8326964058 99,04
98,88
98,98
-0,16%
-0,16
21:18:55
J.B. Hunt Transportation Services Inc. US4456581077 240,70
239,00
239,90
-0,71%
-1,70
21:18:56
Jack Henry & Associates Inc. (JHA) US4262811015 128,45
128,00
128,35
-0,35%
-0,45
21:18:53
Johnson & Johnson US4781601046 234,95
234,10
232,50
-0,36%
-0,85
14:44:05
Johnson Controls International PLC IE00BY7QL619 121,95
122,05
122,30
0,08%
0,10
21:18:57
JPMorgan Chase & Co. US46625H1005 296,50
293,95
290,25
-0,86%
-2,55
12:53:19
KeyCorp US4932671088 20,41
19,91
19,86
-2,47%
-0,51
16:31:24
Keysight Technologies Inc US49338L1035 270,35
275,45
276,10
1,89%
5,10
21:19:05
Kimberly-Clark Corp. US4943681035 100,78
97,70
97,74
-3,06%
-3,08
18:24:55
Kimco Realty Corp. US49446R1095 22,20
21,80
22,00
-1,80%
-0,40
21:16:21
Kinder Morgan Inc (P) US49456B1017 28,39
28,23
28,29
-0,56%
-0,16
21:18:53
KLA US4824801009 186,28
191,46
194,92
2,78%
5,18
18:19:56
Kraft Heinz Company US5007541064 22,26
21,90
21,94
-1,62%
-0,36
18:53:15
Kroger US5010441013 51,18
51,78
51,85
1,17%
0,60
21:18:42
L3Harris Technologies US5024311095 264,80
254,50
255,40
-3,89%
-10,30
21:18:56
Lam Research Corp. US5128073062 287,20
293,60
292,00
2,23%
6,40
20:17:22
Las Vegas Sands Corp. US5178341070 40,39
40,43
40,62
0,10%
0,04
21:18:54
Leggett & Platt Inc. US5246601075 9,82
9,71
9,77
-1,10%
-0,11
21:19:05
Leidos Holdings Inc US5253271028 94,98
93,52
93,70
-1,54%
-1,46
21:18:54
Lennar Corp. US5260571048 75,90
73,16
73,46
-3,61%
-2,74
21:18:14
Linde plc IE000S9YS762 471,80
464,60
463,20
-1,53%
-7,20
18:10:34
Live Nation Entertainment IncShs US5380341090 161,00
159,40
159,90
-0,99%
-1,60
21:18:54
Lockheed Martin Corp. US5398301094 470,00
465,30
461,30
-1,00%
-4,70
18:30:58
Loews Corp. US5404241086 102,40
100,95
101,45
-1,42%
-1,45
21:19:08
Lowe's Companies Inc. US5486611073 192,90
186,90
187,20
-3,11%
-6,00
21:18:50
Lumen Technologies Inc Registered Shs US5502411037 5,63
5,59
5,76
-0,71%
-0,04
12:02:29
Lumentum Holdings Inc US55024U1097 609,60
602,30
612,50
-1,20%
-7,30
18:01:29
Lyondellbasell Industries N.V. NL0009434992 46,43
49,32
48,91
6,22%
2,89
14:39:42
M&T Bank Corp. US55261F1049 209,90
204,00
204,90
-2,81%
-5,90
21:18:53
Marathon Petroleum Corporation US56585A1025 233,10
245,80
243,20
5,45%
12,70
18:19:03
Marriott Inc. US5719032022 334,90
327,45
325,15
-2,22%
-7,45
11:35:52
Marsh & McLennan Cos. Inc. US5717481023 155,80
156,55
156,75
0,48%
0,75
07:31:34
Martin Marietta Materials Inc. US5732841060 520,00
500,50
501,00
-3,75%
-19,50
21:19:06
Marvell Technology US5738741041 199,42
204,05
203,45
2,32%
4,63
19:17:31
Masco Corp. US5745991068 69,00
66,50
67,00
-3,62%
-2,50
21:18:06
MasterCard Inc. US57636Q1040 471,60
454,00
455,20
-3,73%
-17,60
20:16:12
McCormick & Co. Inc. US5797802064 45,62
45,92
45,36
0,66%
0,30
11:14:30
McDonald's Corp. US5801351017 247,30
244,00
243,60
-1,33%
-3,30
16:44:18
McKesson Corp. US58155Q1031 691,00
720,40
718,80
4,25%
29,40
18:10:19
Medtronic PLC IE00BTN1Y115 73,48
73,52
71,94
0,05%
0,04
10:49:15
Merck Co. US58933Y1055 113,14
109,70
111,02
-3,04%
-3,44
19:06:07
Meta Platforms (ex Facebook) US30303M1027 537,70
530,50
525,40
-1,34%
-7,20
19:38:10
MetLife Inc. US59156R1086 80,10
78,76
79,04
-1,67%
-1,34
21:19:02
Mettler-Toledo International Inc. US5926881054 1 134,00
1 101,00
1 096,00
-2,91%
-33,00
16:52:08
MGM Resorts International US5529531015 40,89
40,64
40,74
-0,61%
-0,25
21:19:02
Microchip Technology Inc. US5950171042 71,71
74,60
75,13
4,03%
2,89
18:42:10
Micron Technology Inc. US5951121038 820,60
819,40
827,50
-0,15%
-1,20
20:30:42
Microsoft Corp. US5949181045 340,65
336,20
335,15
-1,31%
-4,45
20:42:25
Mid-America Apartment Communities IncShs US59522J1034 124,75
120,45
121,00
-3,45%
-4,30
21:18:53
Moderna Inc US60770K1079 69,34
65,21
65,31
-5,96%
-4,13
20:01:20
Molson Coors Brewing Company (MCBC) US60871R2094 34,51
34,32
34,43
-0,55%
-0,19
21:18:58
Mondelez US6092071058 52,66
52,61
52,44
-0,09%
-0,05
20:16:20
Monolithic Power Systems Inc. US6098391054 1 094,00
1 088,00
1 164,50
-0,55%
-6,00
10:38:11
Monster Beverage Corp US61174X1090 84,49
83,48
83,58
-1,20%
-1,01
21:09:54
Moody's Corp. US6153691059 439,00
425,00
426,00
-3,19%
-14,00
21:17:42
Morgan Stanley US6174464486 194,55
194,85
191,35
0,15%
0,30
10:10:18
Motorola Solutions Inc. US6200763075 371,30
368,70
369,30
-0,70%
-2,60
21:18:16
MSCI US55354G1004 543,40
527,20
528,80
-2,98%
-16,20
21:18:39
Nasdaq Inc US6311031081 75,40
74,50
74,00
-1,19%
-0,90
19:41:38
NetApp Inc. US64110D1046 143,44
142,24
143,46
-0,84%
-1,20
12:19:39
Netflix Inc. US64110L1061 66,88
66,79
66,43
-0,13%
-0,09
20:03:03
Newmont Corporation US6516391066 83,81
80,53
81,43
-3,91%
-3,28
17:58:49
News Corp (B) US65249B2088 26,60
26,20
26,40
-1,50%
-0,40
21:16:15
News Corp LLC US65249B1098 23,40
23,20
23,40
-0,85%
-0,20
21:18:19
NextEra Energy Inc US65339F1012 77,77
77,34
76,70
-0,55%
-0,43
16:36:55
Nike Inc. US6541061031 37,73
37,59
37,63
-0,38%
-0,15
19:51:30
Nisource Inc. US65473P1057 41,63
40,93
41,26
-1,68%
-0,70
21:18:35
Norfolk Southern Corp. US6558441084 282,50
279,50
280,50
-1,06%
-3,00
21:16:10
Northern Trust Corp. US6658591044 158,80
156,30
157,15
-1,57%
-2,50
21:19:09
Northrop Grumman Corp. US6668071029 480,60
474,00
475,40
-1,37%
-6,60
21:19:07
NortonLifeLock US6687711084 23,56
22,64
22,70
-3,93%
-0,93
21:19:06
Norwegian Cruise Line Ltd BMG667211046 16,47
15,80
16,09
-4,08%
-0,67
17:26:04
NOV Inc Registered Shs US62955J1034 16,00
16,30
16,40
1,88%
0,30
21:18:38
NRG Energy Inc. US6293775085 121,10
120,25
119,45
-0,70%
-0,85
16:16:23
Nucor Corp. US6703461052 199,20
197,40
198,30
-0,90%
-1,80
21:19:04
NVIDIA Corp. US67066G1040 172,22
178,76
179,00
3,80%
6,54
21:10:49
NVR Inc. US62944T1051 5 860,00
5 635,00
5 670,00
-3,84%
-225,00
21:17:06
NXP Semiconductors N.V. NL0009538784 239,10
245,10
249,55
2,51%
6,00
15:53:20
O Reilly Automotive Inc US67103H1077 75,85
74,17
74,38
-2,21%
-1,68
21:19:02
Occidental Petroleum Corp. US6745991058 43,69
47,34
46,66
8,37%
3,66
18:52:24
Old Dominion Freight Line Inc. US6795801009 188,66
185,84
190,06
-1,49%
-2,82
13:07:31
Omnicom Group Inc. US6819191064 70,84
68,76
68,94
-2,94%
-2,08
21:19:00
ONEOK Inc (New) US6826801036 79,84
79,52
79,76
-0,40%
-0,32
21:18:53
Oracle Corp. US68389X1054 123,72
121,20
121,90
-2,04%
-2,52
19:07:29
Organon & Company US68622V1061 11,83
11,77
11,82
-0,47%
-0,06
21:18:54
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,58
63,24
63,44
-2,07%
-1,34
21:18:52
Paccar Inc. US6937181088 108,24
107,90
108,00
-0,31%
-0,34
21:18:58
Packaging Corp. of America US6951561090 204,50
197,60
198,10
-3,37%
-6,90
21:18:12
Palantir US69608A1088 118,08
114,02
114,20
-3,44%
-4,06
20:34:07
Palo Alto Networks Inc US6974351057 295,95
280,85
279,30
-5,10%
-15,10
19:37:26
Parker Hannifin Corp. US7010941042 838,20
828,40
822,20
-1,17%
-9,80
13:59:05
Paychex Inc. US7043261079 94,45
93,15
93,25
-1,38%
-1,30
21:19:05
PayPal Inc US70450Y1038 40,03
38,78
38,81
-3,12%
-1,25
21:18:05
Pentair PLC IE00BLS09M33 65,74
64,18
64,34
-2,37%
-1,56
21:18:31
PepsiCo Inc. US7134481081 127,04
126,00
125,96
-0,82%
-1,04
19:45:47
PerkinElmer Inc. US7140461093 97,32
95,82
96,16
-1,54%
-1,50
21:18:27
Perrigo Company PLC IE00BGH1M568 9,78
9,24
9,27
-5,56%
-0,54
21:18:52
Pfizer Inc. US7170811035 21,07
21,31
21,15
1,14%
0,24
16:27:29
Philip Morris Inc. US7181721090 162,42
164,24
164,90
1,12%
1,82
20:12:57
Phillips 66 US7185461040 156,55
165,85
162,95
5,94%
9,30
18:14:51
Pinnacle West Capital Corp. US7234841010 94,98
93,80
94,82
-1,24%
-1,18
21:18:34
PNC Financial Services Group Inc. US6934751057 222,00
214,00
216,00
-3,60%
-8,00
21:18:36
PPG Industries Inc. US6935061076 105,85
99,76
100,80
-5,75%
-6,09
21:18:40
PPL Corp. US69351T1060 31,79
31,47
31,56
-1,01%
-0,32
21:18:47
Principal Financial Group Inc. US74251V1026 99,00
96,50
97,00
-2,53%
-2,50
21:16:20
Procter & Gamble Co. US7427181091 133,84
130,34
130,40
-2,62%
-3,50
20:50:13
Progressive Corp. US7433151039 204,10
207,20
204,10
1,52%
3,10
18:42:54
Prologis Inc. US74340W1036 125,70
123,10
123,80
-2,07%
-2,60
21:19:02
Prudential Financial Inc. US7443201022 101,25
100,00
98,74
-1,23%
-1,25
14:11:27
PTC Inc US69370C1009 109,00
107,00
108,00
-1,83%
-2,00
21:16:26
Public Service Enterprise Group Inc. US7445731067 71,58
70,28
71,70
-1,82%
-1,30
21:18:31
Public Storage US74460D1090 287,80
281,10
282,00
-2,33%
-6,70
21:18:54
PulteGroup Inc US7458671010 113,75
107,90
108,10
-5,14%
-5,85
21:18:06
Qorvo Inc US74736K1016 74,45
73,54
73,84
-1,22%
-0,91
21:19:04
QUALCOMM Inc. US7475251036 159,50
162,16
162,44
1,67%
2,66
19:15:48
Quanta Services Inc. US74762E1029 573,40
564,20
581,40
-1,60%
-9,20
13:57:49
Quest Diagnostics Inc. US74834L1008 190,00
182,25
182,70
-4,08%
-7,75
21:18:48
Ralph Lauren Corp (A) US7512121010 346,00
334,40
336,40
-3,35%
-11,60
21:18:31
Raymond James Financial Inc. US7547301090 146,70
144,75
145,10
-1,33%
-1,95
21:18:45
Raytheon Technologies Corp US75513E1010 175,75
172,75
171,10
-1,71%
-3,00
18:20:03
Realty Income Corp. US7561091049 56,25
55,75
55,55
-0,89%
-0,50
16:03:05
Regency Centers Corp. US7588491032 70,50
69,50
70,00
-1,42%
-1,00
21:19:00
Regeneron Pharmaceuticals Inc. US75886F1075 572,00
586,90
581,40
2,60%
14,90
11:01:18
Regions Financial Corp. US7591EP1005 26,73
25,96
26,02
-2,88%
-0,77
21:19:04
Republic Services Inc. US7607591002 195,10
194,80
193,50
-0,15%
-0,30
13:17:49
ResMed Inc. US7611521078 192,35
181,10
181,75
-5,85%
-11,25
21:19:05
Robert Half US7703231032 30,22
28,74
28,88
-4,90%
-1,48
21:18:58
Robinhood US7707001027 98,96
99,04
98,97
0,08%
0,08
21:18:12
Rockwell Automation Inc. US7739031091 423,50
404,70
405,20
-4,44%
-18,80
20:41:07
Rollins IncShs US7757111049 38,26
39,22
39,43
2,51%
0,96
20:48:28
Roper Technolgies Inc. US7766961061 322,30
312,00
311,90
-3,20%
-10,30
20:48:55
Ross Stores Inc. US7782961038 187,92
186,94
188,96
-0,52%
-0,98
09:46:40
Royal Caribbean Cruises Ltd. LR0008862868 247,00
239,90
246,50
-2,87%
-7,10
10:54:20
S&P Global Inc US78409V1044 386,90
380,30
378,50
-1,71%
-6,60
16:03:38
Salesforce US79466L3024 150,10
145,76
145,76
-2,89%
-4,34
20:22:07
Sandisk Corp US80004C2008 1 420,00
1 440,00
1 470,00
1,41%
20,00
19:10:06
SBA Communications REIT (A) US78410G1040 160,00
160,00
160,00
0,00%
0,00
19:33:27
Schlumberger N.V. (Ltd.) AN8068571086 40,74
41,68
41,24
2,31%
0,94
11:55:50
Seagate Technology IE00BKVD2N49 722,00
728,00
728,00
0,83%
6,00
21:06:05
Sempra Energy US8168511090 83,16
82,90
83,20
-0,31%
-0,26
21:18:35
ServiceNow Inc US81762P1021 97,08
93,82
94,12
-3,36%
-3,26
18:32:29
Sherwin-Williams Co. US8243481061 299,60
290,00
290,20
-3,20%
-9,60
21:18:36
Simon Property Group Inc. US8288061091 200,70
192,90
193,65
-3,89%
-7,80
21:18:18
Skyworks Solutions Inc. US83088M1027 52,48
50,99
51,69
-2,84%
-1,49
16:44:24
Snap-On Inc. US8330341012 357,40
350,80
351,60
-1,85%
-6,60
21:18:55
Southern Co. US8425871071 84,06
84,38
84,46
0,38%
0,32
21:19:03
Southwest Airlines Co. US8447411088 42,98
42,47
42,60
-1,19%
-0,51
21:18:59
Stanley Black & Decker Inc US8545021011 78,50
77,12
75,62
-1,76%
-1,38
11:07:08
Starbucks Corp. US8552441094 90,89
90,40
91,02
-0,54%
-0,49
09:31:28
State Street Corp. US8574771031 156,55
154,50
155,10
-1,31%
-2,05
19:32:08
STERIS PLC Registered Shs IE00BFY8C754 189,50
182,10
186,10
-3,91%
-7,40
21:19:07
Stryker Corp. US8636671013 288,30
289,40
287,30
0,38%
1,10
17:23:01
Super Micro Computer Inc US86800U3023 23,02
23,80
24,18
3,39%
0,78
18:57:46
Synchrony Financial US87165B1035 66,04
65,18
60,40
-1,30%
-0,86
11:10:23
Synopsys Inc. US8716071076 382,00
374,50
380,50
-1,96%
-7,50
17:53:07
Sysco Corp. US8718291078 74,46
72,62
73,00
-2,47%
-1,84
21:18:35
T. Rowe Price Group Inc. US74144T1088 105,22
102,36
103,44
-2,72%
-2,86
17:11:32
Take Two US8740541094 225,80
221,20
221,00
-2,04%
-4,60
19:42:01
Tapestry US8760301072 128,05
124,05
123,25
-3,12%
-4,00
19:14:17
Target Corp. US87612E1064 111,60
115,40
115,80
3,41%
3,80
21:17:41
TE Connectivity Ltd. IE000IVNQZ81 173,00
172,00
173,00
-0,58%
-1,00
21:16:28
Teledyne Technologies Inc. US8793601050 562,00
558,50
560,50
-0,62%
-3,50
21:19:04
Teradyne Inc. US8807701029 295,75
305,10
307,90
3,16%
9,35
19:22:21
Tesla US88160R1014 353,15
342,70
343,25
-2,96%
-10,45
21:05:13
Texas Instruments Inc. (TI) US8825081040 252,35
268,85
265,50
6,54%
16,50
19:01:45
Texas Pacific Land Corp Registered Shs US88262P1021 352,60
352,20
342,60
-0,11%
-0,40
10:59:07
Textron Inc. US8832031012 80,10
79,12
79,32
-1,22%
-0,98
12:56:16
The Cigna Group Registered Shs US1255231003 251,20
253,30
254,10
0,84%
2,10
21:19:05
The Mosaic Co US61945C1036 18,29
18,11
18,21
-1,01%
-0,19
18:24:10
The Trade Desk Inc (A) US88339J1051 16,84
16,53
16,58
-1,84%
-0,31
13:10:34
Thermo Fisher Scientific Inc US8835561023 454,00
446,70
445,90
-1,61%
-7,30
20:43:04
TJX Cos. Inc. US8725401090 134,50
134,00
134,50
-0,37%
-0,50
21:17:50
T-Mobile US US8725901040 161,88
161,44
159,20
-0,27%
-0,44
17:23:21
Tractor Supply Co. US8923561067 26,51
25,82
25,80
-2,60%
-0,69
20:52:33
Trane Technologies PLC IE00BK9ZQ967 417,90
416,10
413,20
-0,43%
-1,80
08:29:23
TransDigm Group IncShs US8936411003 1 165,00
1 140,00
1 134,00
-2,15%
-25,00
16:53:07
Travelers Inc (Travelers Companies) US89417E1091 300,70
296,30
296,70
-1,46%
-4,40
21:18:58
Trimble Navigation US8962391004 46,93
46,08
46,16
-1,81%
-0,85
21:18:59
Truist Financial Corporation US89832Q1094 44,85
43,26
43,34
-3,55%
-1,59
21:18:59
Tyler Technologies Inc. US9022521051 281,60
277,20
278,00
-1,56%
-4,40
21:18:09
Tyson Foods Inc. US9024941034 51,50
51,20
51,22
-0,58%
-0,30
21:18:47
U.S. Bancorp US9029733048 55,00
55,16
53,42
0,29%
0,16
13:42:10
Uber US90353T1007 64,66
64,08
64,26
-0,90%
-0,58
16:55:25
UDR Inc US9026531049 35,73
35,10
35,18
-1,76%
-0,63
21:19:00
Ulta Beauty Inc Registered Shs US90384S3031 397,40
398,00
399,90
0,15%
0,60
21:18:07
Under Armour Inc When Issued US9043112062 5,74
5,58
5,59
-2,70%
-0,16
20:20:19
Under Armour Inc. US9043111072 5,87
5,60
5,72
-4,60%
-0,27
16:07:24
Union Pacific Corp. US9078181081 247,60
246,30
246,90
-0,53%
-1,30
18:44:01
United Airlines Holdings Inc Registered Shs US9100471096 112,00
108,00
110,50
-3,57%
-4,00
16:48:51
United Parcel Service Inc. (UPS) US9113121068 97,52
95,86
96,22
-1,70%
-1,66
17:09:30
United Rentals Inc. US9113631090 918,80
939,60
942,00
2,26%
20,80
21:19:02
UnitedHealth Inc. US91324P1021 373,40
371,80
373,20
-0,43%
-1,60
20:25:00
Universal Health Services Inc. US9139031002 140,00
142,00
137,00
1,43%
2,00
08:58:23
Unum Group US91529Y1064 78,00
76,96
76,94
-1,33%
-1,04
20:02:51
V.F. Corp. US9182041080 14,27
13,97
14,08
-2,14%
-0,31
21:18:00
Valero Energy Corp. US91913Y1001 235,00
248,30
244,50
5,66%
13,30
17:34:35
Ventas Inc. US92276F1003 82,26
81,18
81,34
-1,31%
-1,08
21:19:04
VeriSign Inc. US92343E1029 234,10
234,00
234,60
-0,04%
-0,10
21:17:51
Verisk Analytics Inc (A) US92345Y1064 168,00
166,00
167,00
-1,19%
-2,00
21:17:15
Verizon Inc. US92343V1044 37,43
37,87
37,32
1,18%
0,44
17:50:50
Vertex Pharmaceuticals Inc. US92532F1003 463,10
439,35
438,35
-5,13%
-23,75
21:06:17
Vertiv Holdings US92537N1081 264,70
276,85
276,90
4,59%
12,15
20:58:05
Viatris Inc Registered Shs US92556V1061 14,89
14,72
14,45
-1,12%
-0,17
15:48:32
Visa Inc. US92826C8394 307,70
305,35
305,20
-0,76%
-2,35
21:04:07
Vulcan Materials Co. US9291601097 261,90
253,10
254,10
-3,36%
-8,80
21:18:54
W. R. Berkley Corp. US0844231029 62,56
62,58
62,74
0,03%
0,02
21:18:57
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 226,90
224,50
227,20
-1,06%
-2,40
15:07:10
Walmart US9311421039 98,01
99,32
98,88
1,34%
1,31
18:44:33
Walt Disney US2546871060 86,50
85,09
85,15
-1,63%
-1,41
18:06:31
Waste Management Inc. US94106L1098 207,90
208,20
205,80
0,14%
0,30
17:36:03
Waters Corp. US9418481035 328,00
324,60
326,00
-1,04%
-3,40
21:18:25
WEC Energy Group Inc US92939U1060 103,00
102,00
102,00
-0,97%
-1,00
09:07:05
Wells Fargo & Co. US9497461015 76,18
74,93
75,09
-1,64%
-1,25
21:19:04
Welltower Inc US95040Q1040 204,80
205,50
206,30
0,34%
0,70
21:18:56
West Pharmaceutical Services Inc. US9553061055 311,70
308,70
309,60
-0,96%
-3,00
21:19:06
Western Digital Corp. US9581021055 462,20
469,20
469,50
1,51%
7,00
18:36:03
Western Union Company US9598021098 7,00
6,79
6,77
-2,94%
-0,21
17:01:16
Weyerhaeuser Co. US9621661043 20,44
19,76
19,79
-3,35%
-0,69
21:18:37
Williams Companies Inc. US9694571004 65,66
66,78
65,72
1,71%
1,12
11:17:38
Williams-Sonoma Inc. US9699041011 194,75
190,05
190,35
-2,41%
-4,70
21:19:10
Willis Towers Watson PLC IE00BDB6Q211 257,30
256,30
256,80
-0,39%
-1,00
21:18:42
Wynn Resorts Ltd. US9831341071 83,89
85,75
85,87
2,22%
1,86
21:19:05
Xcel Energy Inc. US98389B1008 70,00
69,00
70,50
-1,43%
-1,00
21:18:58
Xylem Inc. US98419M1009 104,30
105,30
103,68
0,96%
1,00
10:38:35
YUM! Brands Inc. US9884981013 146,60
143,55
144,65
-2,08%
-3,05
16:06:59
Zebra Technologies Corp. US9892071054 236,00
230,00
231,00
-2,54%
-6,00
21:18:26
Zimmer Biomet US98956P1021 78,20
77,10
77,22
-1,41%
-1,10
21:18:51
Zoetis Inc (A) US98978V1035 67,28
65,80
66,04
-2,20%
-1,48
21:18:52

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