S&P 500

7 707,11
2,98
0,04 %
<
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)

7 707,11
Punkte
Kurszeit
14:57:20
 Vortag*
+/-
2,98
 %
0,04 %

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
147,60
148,55
0,54%
0,80
14:57:51
A.O. Smith Corp. US8318652091 50,82
50,56
50,98
-0,51%
-0,26
14:56:57
Abbott Laboratories US0028241000 89,44
88,16
88,72
-1,43%
-1,28
14:56:20
AbbVie Inc US00287Y1091 232,10
231,90
233,40
-0,09%
-0,20
14:57:58
Accenture plc IE00B4BNMY34 160,35
155,50
156,15
-3,02%
-4,85
11:51:59
Adobe Inc. US00724F1012 209,45
209,10
209,10
-0,17%
-0,35
09:34:10
Advance Auto Parts Inc. US00751Y1064 36,19
36,35
36,70
0,44%
0,16
14:55:51
AES Corp. US00130H1059 12,98
12,97
13,07
-0,04%
-0,01
14:57:19
Aflac Inc US0010551028 99,98
99,62
100,30
-0,36%
-0,36
14:56:51
Agilent Technologies Inc. US00846U1016 150,85
151,25
152,95
0,27%
0,40
14:56:56
Air Products and Chemicals Inc. US0091581068 249,50
247,90
249,80
-0,64%
-1,60
14:56:57
Airbnb US0090661010 133,48
133,24
133,70
-0,18%
-0,24
14:57:39
Akamai Inc. US00971T1016 113,96
109,82
111,86
-3,63%
-4,14
14:50:42
Alaska Air Group Inc. US0116591092 35,37
35,58
35,88
0,59%
0,21
14:56:02
Albemarle Corp. US0126531013 96,00
95,50
96,34
-0,52%
-0,50
12:07:03
Alexandria Real Estate Equities Inc. US0152711091 44,18
44,23
44,84
0,11%
0,05
14:55:40
Align Technology Inc. US0162551016 127,70
127,60
128,85
-0,08%
-0,10
14:57:27
Allegion PLC IE00BFRT3W74 132,50
131,35
136,55
-0,87%
-1,15
14:56:23
Alliant Energy Corp. US0188021085 55,46
55,13
56,40
-0,60%
-0,33
14:57:03
Allstate Corp. US0200021014 198,95
198,65
201,80
-0,15%
-0,30
14:56:32
Alphabet A (ex Google) US02079K3059 300,75
300,90
301,05
0,05%
0,15
14:52:18
Alphabet C (ex Google) US02079K1079 297,10
297,90
298,00
0,27%
0,80
14:50:57
Altria Inc. US02209S1033 60,74
60,22
60,40
-0,86%
-0,52
14:57:04
Amazon US0231351067 219,15
219,35
219,35
0,09%
0,20
14:52:41
AMD (Advanced Micro Devices) Inc. US0079031078 552,10
561,90
561,20
1,78%
9,80
14:50:29
Ameren Corp. US0236081024 86,90
86,30
87,92
-0,69%
-0,60
14:57:03
American Electric Power Co. Inc. US0255371017 102,62
102,50
104,52
-0,12%
-0,12
14:57:00
American Express Co. US0258161092 268,20
268,40
270,20
0,07%
0,20
10:07:59
American International Group (AIG) Inc. US0268747849 64,98
65,42
66,18
0,68%
0,44
14:57:03
American Tower Corp. US03027X1000 147,40
146,50
148,20
-0,61%
-0,90
14:56:54
American Water Works Co Inc US0304201033 116,05
115,25
116,10
-0,69%
-0,80
14:56:54
Ameriprise Financial Inc US03076C1062 421,20
425,00
428,30
0,90%
3,80
14:56:54
Ametek Inc. US0311001004 217,30
220,80
222,10
1,61%
3,50
09:01:50
Amgen Inc. US0311621009 355,65
358,95
358,90
0,93%
3,30
12:02:52
Amphenol Corp. US0320951017 73,08
73,89
73,99
1,11%
0,81
12:47:59
Analog Devices Inc. US0326541051 334,55
336,60
339,75
0,61%
2,05
14:55:59
Aon PLC Registered Shs IE00BLP1HW54 242,10
242,50
244,50
0,17%
0,40
14:57:22
APA Corporation Registered Shs US03743Q1085 38,12
37,55
38,50
-1,50%
-0,57
14:55:14
Apple Inc. US0378331005 295,50
295,00
294,95
-0,17%
-0,50
14:20:47
Applied Materials Inc. US0382221051 415,80
424,45
424,10
2,08%
8,65
10:54:09
AppLovin Corp US03831W1080 275,40
276,15
274,45
0,27%
0,75
09:05:47
Archer Daniels Midland Co. (ADM) US0394831020 71,56
71,28
72,12
-0,39%
-0,28
14:57:37
Arista Networks Inc Registered Shs US0404132054 180,86
183,60
183,42
1,51%
2,74
14:12:05
Arthur J. Gallagher & Co. US3635761097 199,20
198,05
200,10
-0,58%
-1,15
14:55:02
Assurant IncShs US04621X1081 229,60
229,80
231,20
0,09%
0,20
14:56:17
AT&T Inc. (AT & T Inc.) US00206R1023 22,46
22,28
22,35
-0,80%
-0,18
09:23:54
Atmos Energy Corp. US0495601058 136,60
136,65
138,20
0,04%
0,05
14:56:52
Autodesk Inc. US0527691069 186,98
184,50
188,02
-1,33%
-2,48
14:57:28
Automatic Data Processing Inc. US0530151036 230,10
228,90
231,65
-0,52%
-1,20
14:57:16
AutoZone Inc. US0533321024 2 512,00
2 506,00
2 528,00
-0,24%
-6,00
14:56:53
Avery Dennison Corp. US0536111091 149,35
147,55
150,00
-1,21%
-1,80
14:56:51
Baker Hughes Inc. US05722G1004 50,38
49,95
50,69
-0,86%
-0,44
14:55:07
Ball Corp. US0584981064 49,25
49,45
50,18
0,41%
0,20
14:55:11
Bank of America Corp. US0605051046 49,38
49,57
49,50
0,37%
0,19
11:30:55
Bank of New York Mellon US0640581007 132,00
131,00
134,00
-0,76%
-1,00
14:57:15
Bath & Body Works US0708301041 14,73
14,68
14,95
-0,37%
-0,06
14:55:18
Baxter International Inc. US0718131099 20,55
20,52
20,82
-0,15%
-0,03
14:57:58
Becton, Dickinson & Co. (BD) US0758871091 157,20
155,40
159,60
-1,15%
-1,80
14:57:49
Berkshire Hathaway Inc. B US0846707026 443,55
442,95
443,70
-0,14%
-0,60
13:32:14
Best Buy Co. Inc. US0865161014 81,00
79,66
80,40
-1,65%
-1,34
11:51:22
Biogen Inc US09062X1037 199,20
197,22
199,00
-0,99%
-1,98
14:57:56
Bio-Techne Corp US09073M1045 63,68
63,28
64,40
-0,63%
-0,40
14:55:18
BlackRock Inc Registered Shs US09290D1019 940,60
944,80
946,80
0,45%
4,20
11:40:53
Blackstone US09260D1072 104,90
103,55
103,55
-1,29%
-1,35
09:18:55
Block (ex Square) US8522341036 64,95
66,85
67,50
2,93%
1,90
14:56:55
Bloom Energy US0937121079 234,00
239,50
238,50
2,35%
5,50
13:37:26
Boeing Co. US0970231058 172,98
173,60
173,66
0,36%
0,62
13:14:36
Booking Holdings US09857L1089 138,55
138,60
138,85
0,04%
0,05
14:28:22
Boston Properties Inc. US1011211018 54,26
54,34
55,02
0,15%
0,08
14:57:10
Boston Scientific Corp. US1011371077 39,39
39,14
39,40
-0,63%
-0,25
14:57:42
Bristol-Myers Squibb Co. US1101221083 53,81
54,09
54,08
0,52%
0,28
14:39:32
Broadcom US11135F1012 307,45
311,15
311,45
1,20%
3,70
14:57:18
Broadridge Financial Solutions IncShs US11133T1034 142,60
141,50
143,20
-0,77%
-1,10
14:57:25
Brown-Forman Corp. (B) US1156372096 22,76
22,67
23,26
-0,40%
-0,09
14:57:29
C.H. Robinson Worldwide Inc. US12541W2098 128,20
127,90
129,15
-0,23%
-0,30
14:58:00
Cadence Design Systems Inc. US1273871087 280,55
285,45
286,90
1,75%
4,90
14:57:53
Capital One Financial Corp. US14040H1059 172,35
170,80
173,55
-0,90%
-1,55
14:55:49
Cardinal Health Inc. US14149Y1082 196,50
194,55
195,95
-0,99%
-1,95
14:56:48
CarMax Inc. US1431301027 49,38
49,04
49,92
-0,69%
-0,34
14:56:58
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
48,38
48,94
-0,10%
-0,05
14:57:54
Carvana Co Registered Shs -A- US1468691027 56,22
56,21
56,75
-0,02%
-0,01
14:57:31
Casey's General Stores Inc US1475281036 530,40
519,80
528,60
-2,00%
-10,60
14:56:11
Caterpillar Inc. US1491231015 705,00
714,80
714,60
1,39%
9,80
13:40:22
CBOE Holdings Inc US12503M1080 233,00
233,00
235,80
0,00%
0,00
14:56:15
CBRE Group Inc. (A) US12504L1098 119,75
119,15
120,90
-0,50%
-0,60
14:57:58
CDW Corp (New) US12514G1085 123,30
122,10
123,35
-0,97%
-1,20
14:57:22
Cencora US03073E1055 271,70
270,70
273,80
-0,37%
-1,00
14:55:08
Centene Corp. US15135B1017 53,92
54,26
54,62
0,63%
0,34
14:55:38
CenterPoint Energy Inc. US15189T1079 32,23
32,07
32,71
-0,50%
-0,16
14:56:58
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 103,95
102,90
104,10
-1,01%
-1,05
14:55:30
Charles River Laboratories International Inc. US1598641074 258,20
259,40
261,80
0,46%
1,20
14:57:43
Charles Schwab US8085131055 86,94
86,78
87,62
-0,18%
-0,16
14:56:11
Charter Inc (A) (Charter Communications) US16119P1084 102,48
104,84
103,94
2,30%
2,36
12:01:37
Chevron Corp. US1667641005 182,56
177,98
178,28
-2,51%
-4,58
13:46:35
Chipotle Mexican Grill Inc. US1696561059 28,05
28,30
28,30
0,89%
0,25
13:43:04
Chubb Ltd CH0044328745 297,20
293,60
295,20
-1,21%
-3,60
14:57:23
Church & Dwight Co. Inc. US1713401024 83,52
83,18
84,16
-0,41%
-0,34
14:55:41
Cincinnati Financial Corp. US1720621010 142,35
142,20
142,85
-0,11%
-0,15
14:55:53
Cintas Corp. US1729081059 173,36
174,64
174,88
0,74%
1,28
08:20:26
Cisco Inc. US17275R1023 93,93
94,06
94,05
0,14%
0,13
11:34:32
Citigroup Inc. US1729674242 115,80
116,16
116,80
0,31%
0,36
14:57:37
Citizens Financial Group Inc US1746101054 56,70
56,64
57,18
-0,11%
-0,06
14:58:00
Clorox US1890541097 72,68
72,06
72,30
-0,85%
-0,62
11:21:32
CME Group Inc (A) US12572Q1058 235,20
235,15
237,45
-0,02%
-0,05
14:57:18
CMS Energy Corp. US1258961002 55,00
54,92
55,46
-0,15%
-0,08
14:56:27
Coca-Cola Co. US1912161007 77,93
77,19
77,29
-0,95%
-0,74
14:48:54
Cognizant Corp. US1924461023 49,51
49,35
50,35
-0,32%
-0,16
14:56:48
Coherent Corp. US19247G1076 255,80
260,20
261,30
1,72%
4,40
09:58:41
Coinbase US19260Q1076 173,82
175,16
176,04
0,77%
1,34
14:27:57
Colgate-Palmolive Co. US1941621039 74,26
74,90
75,06
0,86%
0,64
13:45:29
Comcast Corp. (Class A) US20030N1019 19,67
19,23
19,05
-2,25%
-0,44
07:30:38
Comfort Systems USA IncShs US1999081045 1 460,00
1 455,00
1 463,00
-0,34%
-5,00
14:55:16
ConAgra Foods Inc. US2058871029 12,89
12,77
12,90
-0,93%
-0,12
14:55:37
ConocoPhillips US20825C1045 115,06
112,34
112,24
-2,36%
-2,72
14:22:41
Consolidated Edison Inc. US2091151041 89,96
89,86
90,94
-0,11%
-0,10
14:57:28
Constellation Brands Inc (A) US21036P1084 100,50
101,50
100,50
1,00%
1,00
11:16:04
Copart Inc. US2172041061 24,58
24,52
24,71
-0,22%
-0,06
14:57:48
Corning Inc. US2193501051 133,00
136,80
137,54
2,86%
3,80
14:57:54
Corteva Inc Registered Shs When Issued US22052L1044 69,60
69,34
70,36
-0,37%
-0,26
14:57:57
CoStar Group Inc. US22160N1090 24,73
24,32
24,78
-1,68%
-0,42
14:57:02
Costco Wholesale Corp. US22160K1051 799,00
783,00
779,90
-2,00%
-16,00
13:26:33
CRH plc IE0001827041 73,56
73,52
74,42
-0,05%
-0,04
14:56:53
Crown Castle Corp US22822V1017 59,00
59,50
60,00
0,85%
0,50
14:57:57
CSX Corp. US1264081035 40,86
41,02
41,40
0,39%
0,16
14:57:05
Cummins Inc. US2310211063 455,70
455,40
461,50
-0,07%
-0,30
11:26:28
CVS Health Corp US1266501006 74,54
74,50
74,68
-0,05%
-0,04
14:56:39
D.R. Horton Inc. US23331A1097 123,00
122,80
124,00
-0,16%
-0,20
14:55:21
Danaher Corp. US2358511028 196,15
196,65
196,60
0,25%
0,50
11:07:32
Darden Restaurants Inc. US2371941053 178,75
180,35
183,90
0,90%
1,60
14:57:29
Datadog Inc Registered Shs -A- US23804L1035 223,00
229,50
229,50
2,91%
6,50
11:46:26
DaVita Inc Registered Shs US23918K1088 153,90
152,85
154,35
-0,68%
-1,05
14:56:49
Deckers Outdoor Corp. US2435371073 68,94
69,08
69,44
0,20%
0,14
14:56:25
Deere & Co. (John Deere) US2441991054 612,40
613,20
610,60
0,13%
0,80
11:14:08
Dell Technologies US24703L2025 472,95
478,10
479,50
1,09%
5,15
13:49:20
Delta Air Lines Inc. US2473617023 73,01
73,47
73,80
0,63%
0,46
14:56:03
DENTSPLY SIRONA Inc US24906P1093 8,33
8,32
8,48
-0,14%
-0,01
14:55:50
Devon Energy Corp. US25179M1036 42,86
41,99
42,58
-2,03%
-0,87
14:56:35
DexCom Inc. US2521311074 76,60
76,60
77,40
0,00%
0,00
14:55:57
Diamondback Energy Inc US25278X1090 165,80
162,98
164,62
-1,70%
-2,82
14:56:15
Digital Realty Trust Inc. US2538681030 159,95
158,40
160,25
-0,97%
-1,55
14:56:53
Dollar General Corporation US2566771059 107,10
107,20
108,25
0,09%
0,10
14:57:57
Dollar Tree Inc US2567461080 99,29
99,33
101,12
0,04%
0,04
14:57:22
Dominion Energy Inc. US25746U1097 52,98
52,94
53,30
-0,08%
-0,04
14:56:33
Domino's Pizza Inc. US25754A2015 257,00
257,00
258,00
0,00%
0,00
14:57:53
DoorDash US25809K1051 163,56
164,26
165,98
0,43%
0,70
14:57:35
Dover Corp. US2600031080 165,30
164,45
165,95
-0,51%
-0,85
14:56:23
Dow Inc US2605571031 25,18
24,74
25,10
-1,75%
-0,44
14:56:53
DTE Energy Co. US2333311072 107,35
106,00
107,15
-1,26%
-1,35
14:56:53
Duke Energy Corp US26441C2044 99,46
99,18
100,00
-0,28%
-0,28
14:57:37
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,51
9,27
9,53
-2,58%
-0,25
14:57:21
Eastman Chemical Company US2774321002 58,20
57,92
58,48
-0,48%
-0,28
14:57:03
Eaton Corporation Public Limited Company IE00B8KQN827 382,00
392,10
392,30
2,64%
10,10
13:12:55
eBay Inc. US2786421030 93,84
94,09
94,74
0,27%
0,25
14:56:48
EchoStar Corp (A) US2787681061 79,02
80,01
80,73
1,25%
0,99
14:57:29
Ecolab Inc. US2788651006 241,40
239,90
244,00
-0,62%
-1,50
14:55:40
Edison International US2810201077 46,18
46,13
46,83
-0,11%
-0,05
14:55:32
Edwards Lifesciences Corp. US28176E1082 75,84
75,06
75,78
-1,03%
-0,78
14:56:51
Elevance Health Inc Registered Shs US0367521038 349,20
347,70
352,80
-0,43%
-1,50
14:57:03
Eli Lilly US5324571083 1 044,40
1 041,20
1 038,40
-0,31%
-3,20
11:43:12
EMCOR Group Inc. US29084Q1004 658,40
657,80
669,80
-0,09%
-0,60
14:56:44
Emerson Electric Co. US2910111044 136,85
136,55
138,90
-0,22%
-0,30
14:55:58
Entergy Corp. US29364G1031 86,10
86,10
87,20
0,00%
0,00
14:55:11
EOG Resources Inc. US26875P1012 125,30
123,25
124,40
-1,64%
-2,05
14:57:31
Equifax Inc. US2944291051 130,50
130,15
131,85
-0,27%
-0,35
14:57:02
Equinix Inc US29444U7000 907,40
905,40
914,40
-0,22%
-2,00
14:57:31
Equity Residential US29476L1070 53,48
53,22
54,30
-0,49%
-0,26
14:57:12
Erie Indemnity Co. US29530P1021 192,00
190,00
195,00
-1,04%
-2,00
14:57:14
Essex Property Trust US2971781057 238,40
237,80
240,40
-0,25%
-0,60
14:57:57
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 83,62
83,66
84,26
0,05%
0,04
14:57:25
Everest Reinsurance Group Ltd. BMG3223R1088 325,80
325,40
330,80
-0,12%
-0,40
14:57:04
Evergy Inc Registered Shs US30034W1062 67,50
68,00
69,00
0,74%
0,50
14:57:56
Everpure Inc Registered Shs -A- US74624M1027 111,25
110,50
110,30
-0,67%
-0,75
14:53:45
Eversource Energy US30040W1080 56,00
55,50
57,50
-0,89%
-0,50
14:56:25
Exelon Corp. US30161N1019 35,35
35,01
35,59
-0,96%
-0,34
14:55:36
Expand Energy US1651677353 77,64
76,75
77,50
-1,15%
-0,89
14:57:32
Expedia Inc. US30212P3038 228,55
229,20
230,90
0,28%
0,65
14:57:57
Expeditors International of Washington Inc. US3021301094 161,00
161,25
162,40
0,16%
0,25
14:57:57
Extra Space Storage Inc. US30225T1025 115,95
115,45
117,40
-0,43%
-0,50
14:56:54
F5 Networks Inc. US3156161024 399,10
391,20
395,00
-1,98%
-7,90
14:58:00
Fastenal Co. US3119001044 44,50
44,33
44,62
-0,38%
-0,17
14:56:54
FedEx Corp. US31428X1063 245,60
246,20
247,20
0,24%
0,60
14:55:07
Ferguson Enterprises Inc Registered Shs US31488V1070 191,70
192,50
194,75
0,42%
0,80
14:56:07
Fidelity National Information Services IncShs US31620M1062 30,65
30,54
31,11
-0,36%
-0,11
14:55:17
Fifth Third Bancorp US3167731005 45,13
45,08
45,65
-0,10%
-0,05
14:57:29
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,19
37,56
38,46
-1,65%
-0,63
14:55:38
Fiserv Inc. US3377381088 40,60
40,50
40,60
-0,25%
-0,10
13:29:27
Flex Ltd Registered Shs SG9999000020 96,85
98,48
100,02
1,68%
1,63
14:57:24
Ford Motor Co. US3453708600 11,07
11,07
11,10
-0,05%
-0,01
14:56:01
Fortinet Inc US34959E1091 156,68
156,92
156,70
0,15%
0,24
14:39:11
Fortive Corp When Issued US34959J1088 48,55
48,39
49,11
-0,33%
-0,16
14:56:58
Fortune Brands Home & Security Inc. US34964C1062 33,20
33,00
34,00
-0,60%
-0,20
14:55:06
Fox Corp (ex 21st Century Fox) US35137L1052 55,42
55,23
56,74
-0,34%
-0,19
14:58:00
Fox Corp B US35137L2043 50,00
49,80
51,00
-0,40%
-0,20
14:57:11
Franklin Resources Inc. US3546131018 28,40
28,42
28,82
0,07%
0,02
14:57:40
Freeport-McMoRan Inc US35671D8570 63,47
63,63
63,47
0,25%
0,16
09:41:30
Gap Inc. US3647601083 18,97
18,90
19,13
-0,37%
-0,07
14:56:02
Garmin Ltd. CH0114405324 258,20
257,20
261,50
-0,39%
-1,00
14:55:06
Gartner Inc. US3666511072 157,25
153,50
158,60
-2,38%
-3,75
14:57:49
GE Aerospace (ex General Electric) US3696043013 282,35
281,25
283,40
-0,39%
-1,10
13:12:05
GE HealthCare Technologies US36266G1076 57,58
58,30
58,57
1,25%
0,72
14:30:26
Generac Holdings Inc US3687361044 174,10
176,90
176,45
1,61%
2,80
13:34:03
General Dynamics Corp. US3695501086 295,10
295,10
295,90
0,00%
0,00
11:47:33
General Mills Inc. US3703341046 30,86
30,55
30,72
-1,00%
-0,31
14:28:03
General Motors US37045V1008 72,05
70,65
71,44
-1,94%
-1,40
12:56:07
Genuine Parts Co. US3724601055 113,35
113,15
114,45
-0,18%
-0,20
14:56:51
Gilead Sciences Inc. US3755581036 133,86
130,78
131,40
-2,30%
-3,08
14:20:01
Global Payments Inc. US37940X1028 74,60
74,60
75,00
0,00%
0,00
14:57:13
Globe Life Inc US37959E1029 144,30
144,10
150,10
-0,14%
-0,20
14:56:28
Goldman Sachs US38141G1040 808,60
811,40
816,80
0,35%
2,80
09:58:42
Grainger Inc., W.W. US3848021040 1 122,00
1 119,00
1 135,00
-0,27%
-3,00
14:56:54
Halliburton Co. US4062161017 28,71
28,56
28,90
-0,52%
-0,15
14:57:22
Hartford Financial Services Group Inc. US4165151048 110,25
109,20
112,10
-0,95%
-1,05
14:56:54
Hasbro Inc. US4180561072 76,06
76,06
76,58
0,00%
0,00
14:57:24
HCA Holdings Inc. US40412C1018 368,40
366,90
373,50
-0,41%
-1,50
14:56:09
Healthpeak Properties Inc Registered Shs US42250P1030 17,74
17,72
17,96
-0,14%
-0,03
14:55:18
Henry Schein Inc. US8064071025 75,00
74,50
76,00
-0,67%
-0,50
14:57:22
Hershey Co US4278661081 148,50
146,05
147,75
-1,65%
-2,45
14:56:51
Hewlett Packard Enterprise Co. US42824C1099 55,78
56,26
56,20
0,86%
0,48
14:38:11
Hilton Worldwide Holdings Inc US43300A2033 273,70
271,70
277,40
-0,73%
-2,00
14:58:00
Home Depot US4370761029 260,40
257,65
257,80
-1,06%
-2,75
08:22:22
Honeywell Aerospace US43849R1059 141,56
139,30
141,36
-1,60%
-2,26
14:57:44
Honeywell Technologies US4385162056 186,70
185,12
186,44
-0,85%
-1,58
14:58:01
Hormel Foods Corp. US4404521001 17,48
17,55
17,55
0,40%
0,07
14:38:28
Host Hotels & Resorts Inc. US44107P1049 19,17
19,47
19,75
1,59%
0,30
14:56:30
Howmet Aerospace US4432011082 201,60
201,20
203,40
-0,20%
-0,40
10:46:58
HP Inc (ex Hewlett-Packard) US40434L1052 27,28
27,52
27,50
0,88%
0,24
11:27:20
Humana Inc. US4448591028 328,00
340,00
344,00
3,66%
12,00
14:57:19
Huntington Bancshares Inc. US4461501045 13,40
13,34
13,66
-0,43%
-0,06
14:57:53
Huntington Ingalls Industries Inc. US4464131063 232,80
236,80
237,20
1,72%
4,00
11:32:43
IBM Corp. (International Business Machines) US4592001014 199,90
199,86
199,56
-0,02%
-0,04
10:32:25
IDEX Corp. US45167R1041 200,40
199,20
203,00
-0,60%
-1,20
14:57:56
IDEXX Laboratories US45168D1046 449,20
447,60
451,50
-0,36%
-1,60
14:57:02
Illinois Tool Works Inc. US4523081093 238,50
237,50
240,90
-0,42%
-1,00
14:55:21
Illumina Inc. US4523271090 241,80
240,05
241,10
-0,72%
-1,75
14:05:26
Incyte Corp. US45337C1027 109,15
108,50
109,45
-0,60%
-0,65
14:56:03
Ingersoll Rand Inc Registered Shs US45687V1061 65,52
65,46
66,28
-0,09%
-0,06
14:57:02
Intel Corp. US4581401001 112,02
112,06
112,12
0,04%
0,04
14:20:31
Interactive Brokers Group Inc US45841N1072 79,39
78,93
79,65
-0,58%
-0,46
11:12:49
IntercontinentalExchange Group Inc US45866F1049 137,65
137,00
137,95
-0,47%
-0,65
14:58:00
International Flavors & Fragrances Inc. US4595061015 75,22
75,22
75,58
0,00%
0,00
14:56:42
International Paper Co. US4601461035 30,40
30,40
30,60
0,00%
0,00
14:56:39
Intuit Inc. US4612021034 250,30
241,65
243,30
-3,46%
-8,65
10:26:48
Intuitive Surgical Inc US46120E6023 352,90
352,15
352,10
-0,21%
-0,75
14:46:56
Invesco Ltd BMG491BT1088 26,85
26,78
27,17
-0,26%
-0,07
14:56:57
Invitation Homes Inc Registered Shs US46187W1071 23,20
23,20
23,40
0,00%
0,00
14:56:31
IPG Photonics CorpShs US44980X1090 67,82
69,00
71,22
1,74%
1,18
14:57:15
IQVIA Holdings Inc Registered Shs US46266C1053 241,20
238,50
242,10
-1,12%
-2,70
14:57:57
Iron Mountain Inc US46284V1017 100,05
99,94
100,65
-0,11%
-0,11
14:56:42
J. M. Smucker Co. US8326964058 106,70
106,45
107,50
-0,23%
-0,25
14:56:58
J.B. Hunt Transportation Services Inc. US4456581077 201,30
200,20
204,10
-0,55%
-1,10
14:56:46
Jack Henry & Associates Inc. (JHA) US4262811015 129,55
128,70
130,20
-0,66%
-0,85
14:58:01
Johnson & Johnson US4781601046 238,85
238,00
237,55
-0,36%
-0,85
11:08:28
Johnson Controls International PLC IE00BY7QL619 129,55
127,65
129,55
-1,47%
-1,90
14:55:50
JPMorgan Chase & Co. US46625H1005 296,75
298,40
299,50
0,56%
1,65
14:57:36
KeyCorp US4932671088 17,72
17,68
17,97
-0,25%
-0,05
14:55:40
Keysight Technologies Inc US49338L1035 313,00
313,75
316,30
0,24%
0,75
14:58:00
Kimberly-Clark Corp. US4943681035 86,09
85,22
85,76
-1,01%
-0,87
14:57:28
Kimco Realty Corp. US49446R1095 19,60
19,30
19,80
-1,53%
-0,30
14:56:35
Kinder Morgan Inc (P) US49456B1017 27,50
27,08
27,48
-1,53%
-0,42
14:57:38
KLA US4824801009 161,04
167,04
166,84
3,73%
6,00
09:05:34
Kraft Heinz Company US5007541064 21,08
20,93
20,91
-0,69%
-0,15
11:45:49
Kroger US5010441013 51,32
51,23
51,84
-0,18%
-0,09
14:56:17
L3Harris Technologies US5024311095 208,40
208,60
209,90
0,10%
0,20
14:57:45
Lam Research Corp. US5128073062 263,20
275,05
275,10
4,50%
11,85
14:54:12
Las Vegas Sands Corp. US5178341070 33,82
33,75
34,22
-0,21%
-0,07
14:36:26
Leidos Holdings Inc US5253271028 108,15
107,15
108,75
-0,92%
-1,00
14:56:23
Lennar Corp. US5260571048 72,38
71,36
72,42
-1,41%
-1,02
14:56:35
Linde plc IE000S9YS762 415,40
409,40
411,00
-1,44%
-6,00
11:54:10
Live Nation Entertainment IncShs US5380341090 147,60
149,40
151,15
1,22%
1,80
14:56:28
Lockheed Martin Corp. US5398301094 464,60
458,40
459,30
-1,33%
-6,20
10:47:29
Loews Corp. US5404241086 92,06
91,96
93,14
-0,11%
-0,10
14:57:03
Lowe's Companies Inc. US5486611073 164,55
165,35
167,20
0,49%
0,80
14:56:55
Lumen Technologies Inc Registered Shs US5502411037 5,12
5,26
5,25
2,73%
0,14
09:43:13
Lumentum Holdings Inc US55024U1097 818,50
833,40
827,80
1,82%
14,90
12:35:00
Lyondellbasell Industries N.V. NL0009434992 51,94
52,06
53,10
0,23%
0,12
14:58:01
M&T Bank Corp. US55261F1049 191,75
191,35
193,20
-0,21%
-0,40
14:56:49
Marathon Petroleum Corporation US56585A1025 348,20
335,80
338,70
-3,56%
-12,40
14:57:53
Marriott Inc. US5719032022 304,35
308,00
310,25
1,20%
3,65
14:57:03
Marsh & McLennan Cos. Inc. US5717481023 149,00
149,05
149,95
0,03%
0,05
14:56:24
Martin Marietta Materials Inc. US5732841060 429,60
419,60
426,20
-2,33%
-10,00
14:57:12
Marvell Technology US5738741041 227,50
232,35
232,30
2,13%
4,85
14:56:53
Masco Corp. US5745991068 59,00
59,00
59,50
0,00%
0,00
14:57:09
MasterCard Inc. US57636Q1040 495,00
496,60
497,60
0,32%
1,60
12:19:42
McCormick & Co. Inc. US5797802064 41,84
42,38
42,34
1,29%
0,54
12:06:31
McDonald's Corp. US5801351017 209,00
208,80
208,80
-0,10%
-0,20
14:24:16
McKesson Corp. US58155Q1031 762,40
758,60
766,00
-0,50%
-3,80
14:57:58
Medtronic PLC IE00BTN1Y115 78,48
76,98
77,02
-1,91%
-1,50
11:08:55
Merck Co. US58933Y1055 130,70
129,70
130,20
-0,77%
-1,00
12:49:31
Meta Platforms (ex Facebook) US30303M1027 682,30
676,60
677,10
-0,84%
-5,70
14:23:55
MetLife Inc. US59156R1086 85,20
84,88
85,98
-0,38%
-0,32
14:56:49
Mettler-Toledo International Inc. US5926881054 1 350,00
1 334,00
1 349,00
-1,19%
-16,00
14:56:29
MGM Resorts International US5529531015 29,79
29,62
29,86
-0,57%
-0,17
14:57:44
Microchip Technology Inc. US5950171042 65,10
66,09
66,68
1,52%
0,99
14:56:54
Micron Technology Inc. US5951121038 947,50
959,40
957,80
1,26%
11,90
13:34:04
Microsoft Corp. US5949181045 437,35
437,00
437,10
-0,08%
-0,35
14:53:10
Mid-America Apartment Communities IncShs US59522J1034 102,85
102,35
103,30
-0,49%
-0,50
14:56:54
Moderna Inc US60770K1079 171,48
171,52
171,52
0,02%
0,04
14:56:42
Mondelez US6092071058 53,74
53,17
53,44
-1,06%
-0,57
14:57:53
Monolithic Power Systems Inc. US6098391054 1 166,50
1 175,00
1 186,50
0,73%
8,50
14:56:34
Monster Beverage Corp US61174X1090 38,00
37,45
37,68
-1,43%
-0,55
12:25:00
Moody's Corp. US6153691059 410,00
409,00
413,00
-0,24%
-1,00
14:55:13
Morgan Stanley US6174464486 171,85
173,00
174,15
0,67%
1,15
14:55:31
Motorola Solutions Inc. US6200763075 404,40
398,00
401,90
-1,58%
-6,40
14:57:49
MSCI US55354G1004 488,20
486,50
485,00
-0,35%
-1,70
10:05:44
Nasdaq Inc US6311031081 84,40
82,60
83,70
-2,13%
-1,80
14:57:43
NetApp Inc. US64110D1046 178,28
173,42
175,12
-2,73%
-4,86
14:56:14
Netflix Inc. US64110L1061 63,24
62,87
62,94
-0,59%
-0,37
12:18:52
Newmont Corporation US6516391066 105,94
107,50
107,02
1,47%
1,56
12:31:50
News Corp (B) US65249B2088 27,80
27,40
28,20
-1,44%
-0,40
14:56:47
News Corp LLC US65249B1098 25,20
24,60
25,40
-2,38%
-0,60
14:56:31
NextEra Energy Inc US65339F1012 66,83
66,66
66,68
-0,25%
-0,17
14:57:58
Nike Inc. US6541061031 31,54
30,90
30,89
-2,03%
-0,64
14:19:42
Nisource Inc. US65473P1057 34,78
34,00
34,65
-2,24%
-0,78
14:56:31
Norfolk Southern Corp. US6558441084 274,60
274,60
276,80
0,00%
0,00
14:56:54
Northern Trust Corp. US6658591044 153,05
151,65
154,95
-0,91%
-1,40
14:56:02
Northrop Grumman Corp. US6668071029 447,70
445,40
448,60
-0,51%
-2,30
14:56:54
NortonLifeLock US6687711084 21,08
20,29
20,55
-3,75%
-0,79
14:56:18
Norwegian Cruise Line Ltd BMG667211046 12,45
12,64
12,71
1,54%
0,19
14:57:49
NOV Inc Registered Shs US62955J1034 17,50
17,00
17,50
-2,86%
-0,50
14:57:13
NRG Energy Inc. US6293775085 86,26
86,02
86,60
-0,28%
-0,24
14:57:11
Nucor Corp. US6703461052 217,50
217,20
220,40
-0,14%
-0,30
14:56:57
NVIDIA Corp. US67066G1040 197,20
197,68
197,80
0,24%
0,48
14:55:33
NVR Inc. US62944T1051 5 470,00
5 445,00
5 530,00
-0,46%
-25,00
14:55:02
NXP Semiconductors N.V. NL0009538784 206,95
201,55
204,90
-2,61%
-5,40
14:57:57
O Reilly Automotive Inc US67103H1077 75,41
75,39
76,40
-0,03%
-0,02
14:56:54
Occidental Petroleum Corp. US6745991058 50,69
50,46
50,27
-0,45%
-0,23
09:57:41
Old Dominion Freight Line Inc. US6795801009 153,42
152,30
154,54
-0,73%
-1,12
14:56:27
Omnicom Group Inc. US6819191064 65,54
64,64
65,78
-1,37%
-0,90
14:56:29
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 122,88
121,48
121,86
-1,14%
-1,40
14:14:37
Organon & Company US68622V1061 11,98
11,95
12,10
-0,29%
-0,04
14:56:31
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 58,42
58,36
59,10
-0,10%
-0,06
14:57:37
Paccar Inc. US6937181088 96,91
96,84
97,80
-0,07%
-0,07
14:56:54
Packaging Corp. of America US6951561090 208,80
206,70
213,70
-1,01%
-2,10
14:56:17
Palantir US69608A1088 169,28
169,08
168,60
-0,12%
-0,20
12:59:14
Palo Alto Networks Inc US6974351057 345,10
340,60
338,15
-1,30%
-4,50
12:35:07
Parker Hannifin Corp. US7010941042 847,80
862,00
863,60
1,67%
14,20
09:52:00
Paychex Inc. US7043261079 88,59
88,44
88,82
-0,17%
-0,15
14:57:29
PayPal Inc US70450Y1038 46,07
46,20
46,31
0,28%
0,13
14:29:57
Pentair PLC IE00BLS09M33 48,76
46,40
46,93
-4,84%
-2,36
10:46:55
PepsiCo Inc. US7134481081 112,80
112,12
112,44
-0,60%
-0,68
14:11:01
PerkinElmer Inc. US7140461093 130,50
132,05
134,15
1,19%
1,55
14:56:28
Perrigo Company PLC IE00BGH1M568 13,19
12,86
13,05
-2,50%
-0,33
14:56:30
Pfizer Inc. US7170811035 25,00
24,95
24,91
-0,22%
-0,06
11:30:06
Philip Morris Inc. US7181721090 167,44
167,52
168,52
0,05%
0,08
14:56:54
Phillips 66 US7185461040 224,30
221,30
223,00
-1,34%
-3,00
14:57:41
Pinnacle West Capital Corp. US7234841010 79,80
79,52
80,94
-0,35%
-0,28
14:57:03
PNC Financial Services Group Inc. US6934751057 196,00
194,00
198,00
-1,02%
-2,00
14:57:26
PPG Industries Inc. US6935061076 93,16
92,52
94,76
-0,69%
-0,64
14:57:03
PPL Corp. US69351T1060 27,99
27,85
28,31
-0,50%
-0,14
14:56:10
Principal Financial Group Inc. US74251V1026 100,00
99,00
103,00
-1,00%
-1,00
14:56:23
Procter & Gamble Co. US7427181091 129,38
128,02
128,50
-1,05%
-1,36
14:57:39
Progressive Corp. US7433151039 177,30
177,40
179,05
0,06%
0,10
14:45:15
Prologis Inc. US74340W1036 117,35
117,30
118,45
-0,04%
-0,05
14:56:54
Prudential Financial Inc. US7443201022 104,15
104,00
104,90
-0,14%
-0,15
11:46:05
PTC Inc US69370C1009 120,00
119,00
122,00
-0,83%
-1,00
14:55:10
Public Service Enterprise Group Inc. US7445731067 58,86
58,24
60,74
-1,05%
-0,62
14:56:01
Public Storage US74460D1090 249,60
249,00
251,90
-0,24%
-0,60
14:55:30
PulteGroup Inc US7458671010 103,65
103,15
104,90
-0,48%
-0,50
14:58:01
Qorvo Inc US74736K1016 102,02
101,92
102,92
-0,10%
-0,10
14:57:59
QUALCOMM Inc. US7475251036 170,80
172,06
172,08
0,74%
1,26
14:37:00
Quanta Services Inc. US74762E1029 570,40
571,80
575,40
0,25%
1,40
08:50:19
Quest Diagnostics Inc. US74834L1008 206,10
206,00
208,00
-0,05%
-0,10
14:55:38
Ralph Lauren Corp (A) US7512121010 309,20
305,50
310,20
-1,20%
-3,70
14:57:29
Raymond James Financial Inc. US7547301090 139,25
138,20
140,95
-0,75%
-1,05
14:56:25
Raytheon Technologies Corp US75513E1010 169,90
165,30
165,95
-2,71%
-4,60
10:48:48
Realty Income Corp. US7561091049 48,84
48,82
48,82
-0,04%
-0,02
14:17:23
Reddit US75734B1008 133,00
133,00
134,00
0,00%
0,00
14:51:41
Regency Centers Corp. US7588491032 64,00
63,50
64,50
-0,78%
-0,50
14:56:26
Regeneron Pharmaceuticals Inc. US75886F1075 698,80
693,20
697,80
-0,80%
-5,60
14:57:26
Regions Financial Corp. US7591EP1005 23,85
23,82
24,17
-0,13%
-0,03
14:56:29
Republic Services Inc. US7607591002 187,40
185,90
187,20
-0,80%
-1,50
14:57:31
ResMed Inc. US7611521078 194,60
192,90
193,95
-0,87%
-1,70
14:55:16
Robert Half US7703231032 31,32
31,10
31,85
-0,70%
-0,22
12:23:21
Robinhood US7707001027 105,86
107,58
107,34
1,62%
1,72
13:33:37
Rockwell Automation Inc. US7739031091 372,70
379,30
383,00
1,77%
6,60
14:55:32
Rollins IncShs US7757111049 26,70
26,97
26,55
1,01%
0,27
12:15:41
Roper Technolgies Inc. US7766961061 321,40
315,00
320,00
-1,99%
-6,40
14:55:03
Ross Stores Inc. US7782961038 206,45
206,10
207,70
-0,17%
-0,35
14:57:03
Royal Caribbean Cruises Ltd. LR0008862868 209,60
211,30
214,70
0,81%
1,70
09:45:57
S&P Global Inc US78409V1044 355,80
353,20
355,00
-0,73%
-2,60
14:57:23
Salesforce US79466L3024 210,00
208,55
208,45
-0,69%
-1,45
12:56:30
Sandisk Corp US80004C2008 1 540,00
1 580,00
1 580,00
2,60%
40,00
14:19:49
SBA Communications REIT (A) US78410G1040 145,00
145,00
147,00
0,00%
0,00
14:57:02
Schlumberger N.V. (Ltd.) AN8068571086 45,78
44,91
45,17
-1,90%
-0,87
13:03:05
Seagate Technology IE00BKVD2N49 794,00
808,00
808,00
1,76%
14,00
14:52:34
Sempra US8168511090 68,48
68,02
68,68
-0,67%
-0,46
14:57:15
ServiceNow Inc US81762P1021 122,15
120,30
120,95
-1,51%
-1,85
10:03:09
Sherwin-Williams Co. US8243481061 280,40
280,40
283,10
0,00%
0,00
14:56:29
Simon Property Group Inc. US8288061091 177,60
179,45
181,20
1,04%
1,85
14:56:04
Skyworks Solutions Inc. US83088M1027 76,52
77,20
77,89
0,89%
0,68
14:57:32
Snap-On Inc. US8330341012 324,20
321,80
325,40
-0,74%
-2,40
14:55:35
Southern Co. US8425871071 72,72
72,54
73,02
-0,25%
-0,18
14:57:00
Southwest Airlines Co. US8447411088 36,36
36,82
37,17
1,27%
0,46
14:55:58
Stanley Black & Decker Inc US8545021011 79,00
79,10
79,48
0,13%
0,10
14:56:49
Starbucks Corp. US8552441094 82,32
82,47
82,61
0,18%
0,15
14:57:55
State Street Corp. US8574771031 158,80
158,45
160,00
-0,22%
-0,35
14:56:23
STERIS PLC Registered Shs IE00BFY8C754 183,10
179,40
187,20
-2,02%
-3,70
14:55:08
Stryker Corp. US8636671013 238,80
238,00
237,70
-0,34%
-0,80
13:43:17
Super Micro Computer Inc US86800U3023 36,62
37,04
36,98
1,15%
0,42
14:04:42
Synchrony Financial US87165B1035 62,92
62,88
63,50
-0,06%
-0,04
14:58:01
Synopsys Inc. US8716071076 370,50
386,00
389,50
4,18%
15,50
14:40:51
Sysco Corp. US8718291078 67,74
68,42
69,08
1,00%
0,68
14:56:27
T. Rowe Price Group Inc. US74144T1088 91,34
91,35
91,93
0,01%
0,01
14:56:52
Take Two US8740541094 178,20
179,10
179,30
0,51%
0,90
14:41:44
Tapestry US8760301072 98,12
98,10
98,88
-0,02%
-0,02
14:56:49
Target Corp. US87612E1064 137,20
136,60
137,80
-0,44%
-0,60
14:57:13
TE Connectivity Ltd. IE000IVNQZ81 187,00
186,00
190,00
-0,53%
-1,00
14:55:41
Teledyne Technologies Inc. US8793601050 536,50
535,50
540,50
-0,19%
-1,00
14:55:38
Teradyne Inc. US8807701029 339,40
347,45
347,60
2,37%
8,05
14:39:32
Tesla US88160R1014 336,05
335,10
334,20
-0,28%
-0,95
14:06:47
Texas Instruments Inc. (TI) US8825081040 236,15
238,15
239,50
0,85%
2,00
14:57:57
Texas Pacific Land Corp Registered Shs US88262P1021 298,40
291,80
296,00
-2,21%
-6,60
14:55:51
Textron Inc. US8832031012 66,58
66,60
67,30
0,03%
0,02
14:56:54
The Cigna Group Registered Shs US1255231003 232,90
236,80
234,50
1,67%
3,90
09:51:13
The Mosaic Co US61945C1036 21,58
20,77
21,07
-3,75%
-0,81
14:55:54
Thermo Fisher Scientific Inc US8835561023 588,60
596,00
595,40
1,26%
7,40
09:11:02
TJX Cos. Inc. US8725401090 115,00
114,50
116,50
-0,43%
-0,50
14:56:53
T-Mobile US US8725901040 145,72
144,46
145,66
-0,86%
-1,26
14:57:58
Tractor Supply Co. US8923561067 27,47
27,51
27,70
0,15%
0,04
14:55:14
Trane Technologies PLC IE00BK9ZQ967 380,90
390,80
388,50
2,60%
9,90
11:10:42
TransDigm Group IncShs US8936411003 969,50
968,50
981,00
-0,10%
-1,00
14:55:53
Travelers Inc (Travelers Companies) US89417E1091 318,20
317,60
320,70
-0,19%
-0,60
14:57:03
Trimble Navigation US8962391004 50,54
50,20
51,26
-0,67%
-0,34
14:56:25
Truist Financial Corporation US89832Q1094 41,34
41,23
41,70
-0,27%
-0,11
14:57:56
Tyler Technologies Inc. US9022521051 286,80
284,60
291,80
-0,77%
-2,20
11:05:54
Tyson Foods Inc. US9024941034 44,94
44,68
45,19
-0,58%
-0,26
14:56:46
U.S. Bancorp US9029733048 51,20
51,00
52,00
-0,39%
-0,20
14:56:15
Uber US90353T1007 60,83
60,77
60,76
-0,10%
-0,06
14:56:48
UDR Inc US9026531049 29,36
29,36
29,77
0,00%
0,00
14:57:02
Ulta Beauty Inc Registered Shs US90384S3031 478,00
477,60
486,90
-0,08%
-0,40
14:57:48
Under Armour Inc When Issued US9043112062 3,87
3,87
3,91
0,16%
0,01
14:56:23
Under Armour Inc. US9043111072 3,98
4,02
4,04
1,01%
0,04
10:40:01
Union Pacific Corp. US9078181081 239,30
239,80
242,20
0,21%
0,50
14:55:02
United Airlines Holdings Inc Registered Shs US9100471096 97,60
98,80
100,00
1,23%
1,20
14:57:46
United Parcel Service Inc. (UPS) US9113121068 81,18
81,32
81,12
0,17%
0,14
11:41:51
United Rentals Inc. US9113631090 890,80
894,20
903,80
0,38%
3,40
14:57:22
UnitedHealth Inc. US91324P1021 324,40
329,00
329,60
1,42%
4,60
14:57:41
Universal Health Services Inc. US9139031002 155,00
152,00
158,00
-1,94%
-3,00
14:56:43
Unum Group US91529Y1064 79,74
79,34
80,92
-0,50%
-0,40
14:57:03
V.F. Corp. US9182041080 11,91
11,94
12,07
0,29%
0,04
10:09:52
Valero Energy Corp. US91913Y1001 345,00
332,10
331,80
-3,74%
-12,90
12:35:37
Ventas Inc. US92276F1003 76,08
75,98
76,98
-0,13%
-0,10
14:56:54
VeriSign Inc. US92343E1029 256,20
255,10
258,90
-0,43%
-1,10
14:57:49
Verisk Analytics Inc (A) US92345Y1064 148,00
147,00
149,00
-0,68%
-1,00
14:57:19
Verizon Inc. US92343V1044 41,75
41,54
41,50
-0,51%
-0,22
12:07:58
Vertex Pharmaceuticals Inc. US92532F1003 456,05
456,80
460,20
0,16%
0,75
14:57:58
Vertiv Holdings US92537N1081 214,15
220,85
220,75
3,13%
6,70
13:40:13
Viatris Inc Registered Shs US92556V1061 15,07
15,19
15,43
0,81%
0,12
14:57:55
Visa Inc. US92826C8394 322,90
323,15
323,20
0,08%
0,25
10:10:48
Vulcan Materials Co. US9291601097 213,10
213,30
218,20
0,09%
0,20
14:56:54
W. R. Berkley Corp. US0844231029 58,96
58,74
59,60
-0,37%
-0,22
14:56:28
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 254,50
256,60
256,70
0,83%
2,10
10:07:30
Walmart US9311421039 95,03
94,23
94,25
-0,84%
-0,80
14:11:59
Walt Disney US2546871060 92,47
92,69
92,79
0,24%
0,22
10:59:28
Waste Management Inc. US94106L1098 183,00
182,40
182,95
-0,33%
-0,60
10:54:21
Waters Corp. US9418481035 377,40
376,20
384,40
-0,32%
-1,20
14:56:32
WEC Energy Group Inc US92939U1060 88,50
88,50
89,00
0,00%
0,00
14:57:15
Wells Fargo & Co. US9497461015 71,94
72,36
72,84
0,58%
0,42
14:55:55
Welltower Inc US95040Q1040 204,90
204,50
206,80
-0,20%
-0,40
14:56:54
West Pharmaceutical Services Inc. US9553061055 327,60
326,10
331,70
-0,46%
-1,50
14:56:53
Western Digital Corp. US9581021055 398,45
402,65
402,05
1,05%
4,20
14:49:19
Western Union Company US9598021098 5,25
5,29
5,36
0,76%
0,04
14:56:12
Weyerhaeuser Co. US9621661043 17,95
17,93
17,87
-0,11%
-0,02
07:31:26
Williams Companies Inc. US9694571004 61,84
61,46
62,76
-0,61%
-0,38
14:57:30
Williams-Sonoma Inc. US9699041011 200,50
198,50
205,40
-1,00%
-2,00
14:57:32
Willis Towers Watson PLC IE00BDB6Q211 257,50
257,10
259,60
-0,16%
-0,40
14:56:05
Wynn Resorts Ltd. US9831341071 69,35
70,52
71,03
1,69%
1,17
13:37:31
Xcel Energy Inc. US98389B1008 61,00
60,00
62,00
-1,64%
-1,00
14:57:24
Xylem Inc. US98419M1009 90,29
90,60
90,96
0,34%
0,31
11:39:59
YUM! Brands Inc. US9884981013 120,45
120,40
121,15
-0,04%
-0,05
14:55:30
Zebra Technologies Corp. US9892071054 320,00
318,00
324,00
-0,63%
-2,00
14:57:21
Zimmer Biomet US98956P1021 78,58
78,46
79,30
-0,15%
-0,12
14:56:51
Zoetis Inc (A) US98978V1035 61,72
61,78
61,66
0,10%
0,06
12:54:42

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