S&P 500

6 512,61
17,46
0,27 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

6 512,61
Punkte
Kurszeit
09.09.2025
 Vortag*
+/-
17,46
 %
0,27 %

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 130,72
129,44
130,88
-0,98%
-1,28
16:43:01
A.O. Smith Corp. US8318652091 62,02
60,82
61,76
-1,93%
-1,20
21:36:23
Abbott Laboratories US0028241000 113,42
112,16
112,74
-1,11%
-1,26
18:35:23
AbbVie Inc US00287Y1091 177,80
178,20
179,80
0,22%
0,40
09:24:29
Accenture plc IE00B4BNMY34 216,95
214,65
215,00
-1,06%
-2,30
21:32:57
Adobe Inc. US00724F1012 303,85
302,25
303,80
-0,53%
-1,60
22:11:47
Advance Auto Parts Inc. US00751Y1064 51,59
49,76
51,30
-3,56%
-1,84
16:01:12
AES Corp. US00130H1059 10,80
10,85
10,90
0,52%
0,06
16:39:41
Aflac Inc US0010551028 90,44
93,26
91,06
3,12%
2,82
20:17:19
Agilent Technologies Inc. US00846U1016 109,34
110,18
107,94
0,77%
0,84
11:30:13
Air Products and Chemicals Inc. US0091581068 244,60
244,30
246,00
-0,12%
-0,30
16:42:20
Airbnb US0090661010 106,12
106,18
105,98
0,06%
0,06
16:28:31
Akamai Inc. US00971T1016 66,62
66,27
66,88
-0,53%
-0,35
19:07:24
Alaska Air Group Inc. US0116591092 54,78
53,96
53,36
-1,50%
-0,82
16:01:32
Albemarle Corp. US0126531013 68,20
61,86
62,06
-9,30%
-6,34
21:11:08
Alexandria Real Estate Equities Inc. US0152711091 72,14
73,08
71,68
1,30%
0,94
14:23:14
Align Technology Inc. US0162551016 114,35
116,60
116,55
1,97%
2,25
21:21:45
Allegion PLC IE00BFRT3W74 147,00
144,00
146,00
-2,04%
-3,00
17:47:13
Alliant Energy Corp. US0188021085 54,00
57,00
55,00
5,56%
3,00
16:05:24
Allstate Corp. US0200021014 173,70
171,45
171,65
-1,30%
-2,25
21:54:12
Alphabet A (ex Google) US02079K3059 198,74
205,10
204,85
3,20%
6,36
22:46:31
Alphabet C (ex Google) US02079K1079 199,46
205,05
205,05
2,80%
5,59
22:04:15
Altria Inc. US02209S1033 56,11
56,47
56,40
0,64%
0,36
22:17:05
Amazon US0231351067 200,60
203,40
204,05
1,40%
2,80
22:05:23
Amcor PLC Registered Shs JE00BJ1F3079 7,10
6,99
7,01
-1,62%
-0,12
20:17:47
AMD (Advanced Micro Devices) Inc. US0079031078 128,70
135,78
135,66
5,50%
7,08
22:36:28
Ameren Corp. US0236081024 85,50
83,50
85,50
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 91,20
92,60
92,60
1,54%
1,40
22:39:36
American Express Co. US0258161092 277,75
275,60
278,65
-0,77%
-2,15
16:57:44
American International Group (AIG) Inc. US0268747849 69,81
66,72
67,41
-4,43%
-3,09
15:42:53
American Tower Corp. US03027X1000 162,06
164,18
166,54
1,31%
2,12
15:16:04
American Water Works Co Inc US0304201033 119,30
119,10
120,00
-0,17%
-0,20
15:46:37
Ameriprise Financial Inc US03076C1062 419,20
417,00
422,60
-0,52%
-2,20
16:08:01
Ametek Inc. US0311001004 158,88
156,68
160,94
-1,38%
-2,20
09:04:19
Amgen Inc. US0311621009 237,85
239,35
242,30
0,63%
1,50
21:41:25
Amphenol Corp. US0320951017 95,03
100,66
100,44
5,92%
5,63
22:44:16
Analog Devices Inc. US0326541051 209,80
211,45
212,15
0,79%
1,65
20:49:11
Aon PLC Registered Shs IE00BLP1HW54 314,00
315,40
314,20
0,45%
1,40
17:02:41
APA Corporation Registered Shs US03743Q1085 20,45
19,40
18,59
-5,13%
-1,05
19:13:05
Apple Inc. US0378331005 202,65
199,20
199,28
-1,70%
-3,45
22:56:30
Applied Materials Inc. US0382221051 138,00
138,10
140,18
0,07%
0,10
16:07:52
Archer Daniels Midland Co. (ADM) US0394831020 53,20
53,30
53,85
0,19%
0,10
12:12:11
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 253,00
255,20
256,00
0,87%
2,20
22:00:10
Assurant IncShs US04621X1081 161,00
176,00
181,00
9,32%
15,00
16:23:53
AT&T Inc. (AT & T Inc.) US00206R1023 24,24
24,86
25,15
2,56%
0,62
16:07:53
Atmos Energy Corp. US0495601058 141,70
139,20
140,70
-1,76%
-2,50
21:46:19
Autodesk Inc. US0527691069 278,90
279,30
277,95
0,14%
0,40
09:48:59
Automatic Data Processing Inc. US0530151036 253,15
254,60
255,90
0,57%
1,45
11:47:44
AutoZone Inc. US0533321024 3 645,00
3 600,00
3 652,00
-1,23%
-45,00
16:05:03
AvalonBay Communities Inc. US0534841012 172,70
164,64
167,42
-4,67%
-8,06
20:40:17
Avery Dennison Corp. US0536111091 148,00
146,00
143,00
-1,35%
-2,00
16:10:41
Baker Hughes Inc. US05722G1004 38,61
38,86
39,01
0,66%
0,26
21:40:01
Ball Corp. US0584981064 45,19
43,36
43,37
-4,05%
-1,83
15:31:16
Bank of America Corp. US0605051046 42,22
42,10
42,99
-0,28%
-0,12
09:20:20
Bank of New York Mellon US0640581007 90,95
88,16
89,22
-3,07%
-2,79
09:01:56
Bath & Body Works US0708301041 24,88
25,04
24,11
0,64%
0,16
11:29:49
Baxter International Inc. US0718131099 19,91
20,35
21,01
2,23%
0,44
21:25:57
Becton, Dickinson & Co. (BD) US0758871091 164,15
162,50
163,90
-1,01%
-1,65
16:43:21
Berkshire Hathaway Inc. B US0846707026 419,20
421,00
421,30
0,43%
1,80
22:30:37
Best Buy Co. Inc. US0865161014 65,86
65,74
66,96
-0,18%
-0,12
08:00:42
Biogen Inc US09062X1037 118,60
122,75
122,75
3,50%
4,15
22:04:04
Bio-Techne Corp US09073M1045 49,40
46,60
46,80
-5,67%
-2,80
17:00:27
Blackstone US09260D1072 147,82
146,62
148,64
-0,81%
-1,20
12:59:16
Block (ex Square) US8522341036 64,52
64,36
64,66
-0,25%
-0,16
22:14:33
Boeing Co. US0970231058 196,66
196,56
196,18
-0,05%
-0,10
19:41:50
Booking Holdings US09857L1089 4 718,00
4 764,00
4 763,00
0,97%
46,00
22:23:14
Boston Properties Inc. US1011211018 63,22
62,80
62,08
-0,66%
-0,42
18:04:52
Boston Scientific Corp. US1011371077 92,20
92,40
92,80
0,22%
0,20
18:03:50
Bristol-Myers Squibb Co. US1101221083 39,81
40,05
40,30
0,60%
0,24
16:11:09
Broadcom US11135F1012 294,20
289,35
289,75
-1,65%
-4,85
22:50:27
Broadridge Financial Solutions IncShs US11133T1034 224,00
224,00
216,00
0,00%
0,00
22:59:16
Brown-Forman Corp. (B) US1156372096 23,65
23,48
23,57
-0,72%
-0,17
09:17:12
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 111,00
107,00
108,00
-3,60%
-4,00
16:31:23
Cadence Design Systems Inc. US1273871087 306,90
308,25
305,15
0,44%
1,35
21:37:45
Caesars Entertainment US12769G1004 22,15
21,71
21,89
-2,01%
-0,45
10:37:23
Campbell Soup Co. US1344291091 28,83
28,81
28,86
-0,07%
-0,02
20:03:05
Capital One Financial Corp. US14040H1059 191,00
193,00
190,00
1,05%
2,00
11:38:51
Cardinal Health Inc. US14149Y1082 127,90
127,10
129,30
-0,63%
-0,80
18:15:55
CarMax Inc. US1431301027 51,16
51,62
52,86
0,90%
0,46
15:01:59
Carnival Corp & plc paired PA1436583006 27,05
27,07
27,02
0,07%
0,02
19:13:28
Carrier Global Corporation Registered Shs When Issued US14448C1045 55,48
53,79
54,73
-3,05%
-1,69
21:40:01
Caterpillar Inc. US1491231015 353,50
357,00
357,00
0,99%
3,50
20:05:50
CBOE Holdings Inc US12503M1080 198,00
198,60
200,70
0,30%
0,60
16:59:38
CBRE Group Inc. (A) US12504L1098 139,00
137,00
139,00
-1,44%
-2,00
17:15:53
CDW Corp (New) US12514G1085 141,20
141,00
144,85
-0,14%
-0,20
20:23:33
Cencora US03073E1055 246,25
247,20
256,10
0,39%
0,95
08:00:03
Centene Corp. US15135B1017 25,37
26,13
26,66
2,98%
0,76
20:07:04
CenterPoint Energy Inc. US15189T1079 31,00
30,20
32,20
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 73,63
73,97
72,52
0,46%
0,34
15:47:20
Charles River Laboratories International Inc. US1598641074 138,60
137,75
134,95
-0,61%
-0,85
21:32:46
Charles Schwab US8085131055 78,82
78,82
80,20
0,00%
0,00
17:00:30
Charter Inc (A) (Charter Communications) US16119P1084 226,60
222,75
225,95
-1,70%
-3,85
22:48:07
Chevron Corp. US1667641005 130,60
133,30
132,68
2,07%
2,70
21:27:19
Chipotle Mexican Grill Inc. US1696561059 33,46
33,78
33,67
0,96%
0,32
15:28:54
Chubb Ltd CH0044328745 238,00
238,00
238,00
0,00%
0,00
15:00:45
Church & Dwight Co. Inc. US1713401024 81,30
80,72
81,22
-0,71%
-0,58
11:23:38
Cincinnati Financial Corp. US1720621010 130,70
131,15
131,55
0,34%
0,45
17:31:58
Cintas Corp. US1729081059 171,70
171,85
173,10
0,09%
0,15
20:26:18
Cisco Inc. US17275R1023 56,74
57,20
57,64
0,81%
0,46
22:16:29
Citigroup Inc. US1729674242 81,22
83,30
83,09
2,56%
2,08
17:15:52
Citizens Financial Group Inc US1746101054 43,35
44,99
44,45
3,80%
1,65
17:00:57
Clorox Co., The US1890541097 106,00
108,00
108,00
1,89%
2,00
08:46:06
CME Group Inc (A) US12572Q1058 221,80
223,80
223,60
0,90%
2,00
18:39:33
CMS Energy Corp. US1258961002 61,00
59,50
61,00
-2,46%
-1,50
15:34:09
Coca-Cola Co. US1912161007 57,39
58,07
57,96
1,18%
0,68
19:45:56
Cognizant Corp. US1924461023 61,50
59,31
60,56
-3,56%
-2,19
15:45:36
Coinbase US19260Q1076 256,80
271,30
271,25
5,65%
14,50
22:49:52
Colgate-Palmolive Co. US1941621039 72,34
71,89
72,31
-0,62%
-0,45
16:08:01
Comcast Corp. (Class A) US20030N1019 28,48
28,85
28,90
1,28%
0,37
10:11:59
Comerica Inc. US2003401070 54,00
59,50
59,00
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 16,42
16,50
16,69
0,47%
0,08
10:25:27
ConocoPhillips US20825C1045 79,52
77,18
78,85
-2,94%
-2,34
21:43:50
Consolidated Edison Inc. US2091151041 83,56
84,52
83,24
1,15%
0,96
16:00:17
Constellation Brands Inc (A) US21036P1084 124,40
125,20
124,65
0,64%
0,80
20:50:52
Copart Inc. US2172041061 41,33
41,07
41,31
-0,63%
-0,26
20:10:07
Corning Inc. US2193501051 61,32
62,24
62,03
1,50%
0,92
21:56:02
Corteva Inc Registered Shs When Issued US22052L1044 61,51
61,84
62,03
0,54%
0,33
21:54:16
CoStar Group Inc. US22160N1090 75,68
75,59
75,80
-0,12%
-0,09
16:13:02
Costco Wholesale Corp. US22160K1051 820,90
825,70
836,10
0,58%
4,80
12:10:49
Coterra Energy US1270971039 20,77
21,11
20,55
1,66%
0,35
17:00:59
Crown Castle Corp US22822V1017 82,00
79,90
80,88
-2,56%
-2,10
15:30:52
CSX Corp. US1264081035 28,08
28,11
27,77
0,09%
0,03
15:19:50
Cummins Inc. US2310211063 336,00
335,70
339,60
-0,09%
-0,30
20:06:24
CVS Health Corp US1266501006 60,50
61,62
61,52
1,85%
1,12
21:24:56
D.R. Horton Inc. US23331A1097 156,22
150,98
152,46
-3,35%
-5,24
17:22:15
Danaher Corp. US2358511028 166,06
165,72
166,54
-0,20%
-0,34
20:11:28
Darden Restaurants Inc. US2371941053 177,00
178,15
181,65
0,65%
1,15
08:44:31
Datadog Inc Registered Shs -A- US23804L1035 116,06
119,68
121,30
3,12%
3,62
21:36:42
DaVita Inc Registered Shs US23918K1088 117,45
116,70
117,25
-0,64%
-0,75
21:57:19
Deckers Outdoor Corp. US2435371073 104,90
99,56
98,90
-5,09%
-5,34
12:40:29
Deere & Co. (John Deere) US2441991054 406,70
409,45
410,25
0,68%
2,75
07:30:52
Dell Technologies US24703L2025 102,84
103,98
104,48
1,11%
1,14
22:26:08
Delta Air Lines Inc. US2473617023 53,40
53,70
51,84
0,56%
0,30
15:38:16
DENTSPLY SIRONA Inc US24906P1093 11,80
12,30
11,97
4,19%
0,50
14:59:12
Devon Energy Corp. US25179M1036 29,53
29,19
29,49
-1,17%
-0,35
16:08:30
DexCom Inc. US2521311074 69,06
67,00
66,69
-2,98%
-2,06
16:08:05
Diamondback Energy Inc US25278X1090 117,66
117,20
117,44
-0,39%
-0,46
17:26:41
Digital Realty Trust Inc. US2538681030 139,82
136,82
142,34
-2,15%
-3,00
21:34:15
Dollar General Corporation US2566771059 94,99
93,00
89,66
-2,09%
-1,99
16:34:29
Dollar Tree Inc US2567461080 82,68
84,13
82,29
1,75%
1,45
07:46:25
Dominion Energy Inc. US25746U1097 49,66
49,31
50,38
-0,69%
-0,35
22:05:07
Domino's Pizza Inc. US25754A2015 397,05
396,15
394,80
-0,23%
-0,90
15:27:59
DoorDash US25809K1051 211,70
219,35
219,60
3,61%
7,65
21:39:25
Dover Corp. US2600031080 150,90
151,25
151,35
0,23%
0,35
09:03:19
Dow Inc US2605571031 20,90
19,90
20,60
-4,78%
-1,00
16:38:14
DTE Energy Co. US2333311072 118,00
116,00
116,00
-1,69%
-2,00
19:27:27
Duke Energy Corp US26441C2044 104,70
102,74
103,40
-1,87%
-1,96
10:10:51
DuPont de Nemours US26614N1028 66,25
65,72
65,35
-0,80%
-0,53
20:41:00
DXC Technology US23355L1061 12,61
12,59
12,45
-0,16%
-0,02
08:18:05
Eastman Chemical Company US2774321002 58,10
59,26
57,98
2,00%
1,16
11:08:36
Eaton Corporation Public Limited Company IE00B8KQN827 296,50
297,35
300,10
0,29%
0,85
10:33:41
eBay Inc. US2786421030 78,89
77,95
79,01
-1,19%
-0,94
17:07:15
Ecolab Inc. US2788651006 234,10
233,60
231,90
-0,21%
-0,50
10:16:39
Edison International US2810201077 48,25
46,42
46,83
-3,79%
-1,83
16:09:18
Edwards Lifesciences Corp. US28176E1082 68,61
68,78
68,44
0,25%
0,17
18:28:37
Electronic Arts Inc. US2855121099 143,82
142,46
141,08
-0,95%
-1,36
20:09:14
Elevance Health Inc Registered Shs US0367521038 266,50
270,00
270,10
1,31%
3,50
19:44:23
Eli Lilly US5324571083 623,00
640,20
641,40
2,76%
17,20
19:35:29
Emerson Electric Co. US2910111044 110,50
112,58
112,84
1,88%
2,08
10:33:52
Enphase Energy Inc US29355A1079 32,64
32,03
32,38
-1,87%
-0,61
22:31:27
Entergy Corp. US29364G1031 76,00
74,00
75,00
-2,63%
-2,00
17:57:26
EOG Resources Inc. US26875P1012 103,42
100,64
100,60
-2,69%
-2,78
09:05:49
Equifax Inc. US2944291051 218,00
214,00
216,00
-1,83%
-4,00
16:31:34
Equinix Inc US29444U7000 664,40
665,40
667,60
0,15%
1,00
22:33:14
Equity Residential US29476L1070 55,00
56,00
57,00
1,82%
1,00
11:13:02
Erie Indemnity Co. US29530P1021 302,00
282,00
284,00
-6,62%
-20,00
21:08:30
Essex Property Trust US2971781057 224,70
224,80
230,50
0,04%
0,10
09:57:37
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,00
75,40
75,80
0,53%
0,40
16:08:09
Everest Reinsurance Group Ltd. BMG3223R1088 286,90
291,60
293,20
1,64%
4,70
09:32:01
Evergy Inc Registered Shs US30034W1062 59,16
61,00
61,16
3,11%
1,84
21:50:22
Eversource Energy US30040W1080 54,50
54,50
55,00
0,00%
0,00
22:29:36
Exelon Corp. US30161N1019 37,33
37,11
36,88
-0,60%
-0,23
10:23:11
Expand Energy US1651677353 93,48
85,62
81,24
-8,41%
-7,86
14:40:52
Expedia Inc. US30212P3038 183,20
184,26
186,12
0,58%
1,06
11:15:36
Expeditors International of Washington Inc. US3021301094 97,90
103,15
103,85
5,36%
5,25
19:33:56
Extra Space Storage Inc. US30225T1025 123,50
124,85
124,60
1,09%
1,35
15:59:06
ExxonMobil Corp. (Exxon Mobil) US30231G1022 93,23
95,03
94,67
1,93%
1,80
15:46:20
F5 Networks Inc. US3156161024 267,10
280,00
279,10
4,83%
12,90
17:32:45
Fastenal Co. US3119001044 40,85
40,56
40,91
-0,71%
-0,29
19:10:41
FedEx Corp. US31428X1063 193,80
192,66
193,14
-0,59%
-1,14
17:42:54
Fidelity National Information Services IncShs US31620M1062 60,45
59,67
58,74
-1,29%
-0,78
16:06:52
Fifth Third Bancorp US3167731005 35,41
36,99
38,47
4,46%
1,58
22:07:21
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 37,20
37,00
37,20
-0,54%
-0,20
10:02:19
Fiserv Inc. US3377381088 114,94
116,34
116,60
1,22%
1,40
21:52:58
Ford Motor Co. US3453708600 9,95
9,84
9,83
-1,11%
-0,11
22:22:57
Fortinet Inc US34959E1091 68,41
67,85
68,62
-0,82%
-0,56
15:56:04
Fortive Corp When Issued US34959J1088 40,87
40,27
41,04
-1,47%
-0,60
10:34:25
Fortune Brands Home & Security Inc. US34964C1062 48,80
50,50
50,50
3,48%
1,70
16:11:41
Fox Corp (ex 21st Century Fox) US35137L1052 52,00
53,00
50,50
1,92%
1,00
17:07:24
Fox Corp B US35137L2043 43,00
44,60
46,00
3,72%
1,60
14:01:31
Franklin Resources Inc. US3546131018 21,42
21,30
21,07
-0,56%
-0,12
09:53:44
Freeport-McMoRan Inc US35671D8570 38,89
37,57
37,56
-3,39%
-1,32
19:25:21
Gap Inc. US3647601083 20,19
20,50
20,57
1,54%
0,31
15:38:02
Garmin Ltd. CH0114405324 204,00
199,00
206,00
-2,45%
-5,00
10:54:54
Gartner Inc. US3666511072 211,70
207,40
211,80
-2,03%
-4,30
17:36:05
GE Aerospace (ex General Electric) US3696043013 237,50
236,00
236,00
-0,63%
-1,50
21:57:42
GE HealthCare Technologies US36266G1076 62,28
64,80
67,35
4,05%
2,52
12:17:08
Generac Holdings Inc US3687361044 160,05
159,80
156,50
-0,16%
-0,25
16:38:56
General Dynamics Corp. US3695501086 274,90
272,10
275,50
-1,02%
-2,80
17:53:13
General Mills Inc. US3703341046 42,55
42,90
43,08
0,82%
0,35
17:27:31
General Motors US37045V1008 49,88
49,20
49,26
-1,37%
-0,69
17:01:07
Genuine Parts Co. US3724601055 118,80
120,50
119,15
1,43%
1,70
16:49:59
Gilead Sciences Inc. US3755581036 98,17
97,71
98,84
-0,47%
-0,46
22:07:31
Global Payments Inc. US37940X1028 74,26
73,98
74,36
-0,38%
-0,28
17:08:30
Globe Life Inc US37959E1029 120,00
117,00
121,00
-2,50%
-3,00
16:34:51
Goldman Sachs US38141G1040 634,70
646,40
653,00
1,84%
11,70
16:45:00
Grainger Inc., W.W. US3848021040 868,80
841,20
855,60
-3,18%
-27,60
16:20:32
Halliburton Co. US4062161017 18,91
18,77
18,68
-0,75%
-0,14
16:08:14
Hanesbrands Inc US4103451021 5,44
5,44
5,45
0,00%
0,00
17:00:45
Harris Corp Registered Shs US5024311095 233,60
231,10
231,20
-1,07%
-2,50
19:46:25
Hartford Financial Services Group Inc. US4165151048 108,00
115,00
112,00
6,48%
7,00
16:29:26
Hasbro Inc. US4180561072 70,04
70,50
68,97
0,66%
0,46
11:24:06
HCA Holdings Inc. US40412C1018 346,80
349,20
354,70
0,69%
2,40
16:53:53
Healthpeak Properties Inc Registered Shs US42250P1030 15,30
15,60
15,60
1,96%
0,30
16:10:58
Henry Schein Inc. US8064071025 58,96
59,30
57,84
0,58%
0,34
09:12:10
Hewlett Packard Enterprise Co. US42824C1099 19,73
19,97
20,50
1,18%
0,23
10:09:19
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 235,10
234,80
236,00
-0,13%
-0,30
12:18:10
Hologic IncShs US4364401012 58,50
58,50
57,00
0,00%
0,00
17:41:36
Home Depot Inc., The US4370761029 357,95
355,90
356,00
-0,57%
-2,05
15:30:37
Honeywell US4385161066 183,74
182,24
183,56
-0,82%
-1,50
22:49:51
Hormel Foods Corp. US4404521001 21,72
21,79
21,86
0,32%
0,07
15:29:59
Host Hotels & Resorts Inc. US44107P1049 13,60
14,70
15,10
8,09%
1,10
16:10:00
Howmet Aerospace US4432011082 150,50
152,80
153,00
1,53%
2,30
18:10:11
HP Inc (ex Hewlett-Packard) US40434L1052 25,06
24,79
24,90
-1,08%
-0,27
18:21:17
Humana Inc. US4448591028 258,00
258,50
234,90
0,19%
0,50
12:49:00
Huntington BancAkties Inc. US4461501045 14,24
14,92
15,09
4,79%
0,68
17:01:02
Huntington Ingalls Industries Inc. US4464131063 230,50
229,80
228,70
-0,30%
-0,70
17:02:29
IBM Corp. (International Business Machines) US4592001014 217,95
220,95
221,45
1,38%
3,00
21:34:19
IDEX Corp. US45167R1041 139,50
138,85
138,90
-0,47%
-0,65
18:43:18
IDEXX Laboratories US45168D1046 550,00
555,00
561,00
0,91%
5,00
19:09:52
Illinois Tool Works Inc. US4523081093 225,10
222,80
224,20
-1,02%
-2,30
16:44:56
Illumina Inc. US4523271090 83,00
83,52
84,23
0,63%
0,52
16:11:55
Incyte Corp. US45337C1027 74,22
73,02
73,40
-1,62%
-1,20
16:05:26
Ingersoll Rand Inc Registered Shs US45687V1061 68,80
68,46
68,32
-0,49%
-0,34
16:19:57
Intel Corp. US4581401001 20,83
20,86
20,89
0,14%
0,03
22:48:14
Interactive Brokers Group Inc US45841N1072 51,54
52,08
53,18
1,05%
0,54
15:56:34
IntercontinentalExchange Group Inc US45866F1049 149,96
148,26
148,46
-1,13%
-1,70
14:19:47
International Flavors & Fragrances Inc. US4595061015 57,58
56,50
56,00
-1,88%
-1,08
09:34:33
International Paper Co. US4601461035 40,29
40,45
40,17
0,40%
0,16
08:25:02
Interpublic Group of Cos. Inc. US4606901001 22,94
23,01
22,81
0,28%
0,07
22:10:25
Intuit Inc. US4612021034 576,40
572,80
573,70
-0,62%
-3,60
21:49:04
Intuitive Surgical Inc US46120E6023 400,05
399,30
398,60
-0,19%
-0,75
19:15:43
Invesco Ltd BMG491BT1088 18,90
18,55
19,13
-1,85%
-0,35
22:11:17
Invitation Homes Inc Registered Shs US46187W1071 31,80
26,20
26,20
-17,61%
-5,60
21:45:17
IPG Photonics CorpShs US44980X1090 65,26
71,80
70,68
10,02%
6,54
18:46:31
IQVIA Holdings Inc Registered Shs US46266C1053 159,05
161,00
170,05
1,23%
1,95
09:11:28
Iron Mountain Inc US46284V1017 78,44
77,86
83,60
-0,74%
-0,58
12:17:08
J. M. Smucker Co. US8326964058 90,00
94,74
95,52
5,27%
4,74
14:08:30
J.B. Hunt Transportation Services Inc. US4456581077 122,75
120,00
121,50
-2,24%
-2,75
21:35:06
Jack Henry & Associates Inc. (JHA) US4262811015 139,75
137,40
140,10
-1,68%
-2,35
21:41:11
Johnson & Johnson US4781601046 150,28
150,82
152,18
0,36%
0,54
22:32:53
Johnson Controls International PLC IE00BY7QL619 91,25
90,52
91,42
-0,80%
-0,73
10:36:34
JPMorgan Chase & Co. US46625H1005 249,35
254,90
254,40
2,23%
5,55
21:02:43
Kellanova (ex Kellogg's) US4878361082 68,16
67,60
68,02
-0,82%
-0,56
20:58:06
KeyCorp US4932671088 16,01
16,20
16,39
1,16%
0,19
22:24:50
Keysight Technologies Inc US49338L1035 142,24
140,18
145,02
-1,45%
-2,06
17:02:45
Kimberly-Clark Corp. US4943681035 110,44
112,00
111,96
1,41%
1,56
20:45:58
Kimco Realty Corp. US49446R1095 18,40
19,10
19,30
3,80%
0,70
19:40:10
Kinder Morgan Inc (P) US49456B1017 22,44
22,40
22,92
-0,18%
-0,04
14:06:31
KLA-Tencor Corp. US4824801009 751,50
776,90
786,80
3,38%
25,40
10:48:53
Kroger US5010441013 58,65
58,08
57,98
-0,97%
-0,57
15:06:36
Lam Research Corp. US5128073062 87,48
89,28
90,60
2,06%
1,80
21:57:55
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 49,28
48,79
48,98
-0,99%
-0,49
22:28:44
Las Vegas Sands Corp. US5178341070 45,97
45,99
46,31
0,04%
0,02
10:01:23
Leggett & Platt Inc. US5246601075 8,23
8,25
8,44
0,27%
0,02
16:08:36
Leidos Holdings Inc US5253271028 155,50
151,70
154,00
-2,44%
-3,80
17:00:59
Lennar Corp. US5260571048 120,38
117,48
117,70
-2,41%
-2,90
17:54:32
Linde plc IE000S9YS762 403,80
403,00
404,60
-0,20%
-0,80
16:03:20
Live Nation Entertainment IncShs US5380341090 143,55
141,00
145,90
-1,78%
-2,55
13:43:00
LKQ Corp. US5018892084 27,80
27,40
27,60
-1,44%
-0,40
22:54:06
Lockheed Martin Corp. US5398301094 390,60
390,20
391,45
-0,10%
-0,40
21:53:50
Loews Corp. US5404241086 81,00
82,50
82,50
1,85%
1,50
16:09:25
Lowe's Companies Inc. US5486611073 231,55
230,70
231,15
-0,37%
-0,85
15:42:06
Lumen Technologies Inc Registered Shs US5502411037 4,34
4,80
4,83
10,67%
0,46
22:00:29
Lyondellbasell Industries N.V. NL0009434992 45,34
46,47
46,69
2,49%
1,13
21:16:24
M&T Bank Corp. US55261F1049 174,35
172,30
171,35
-1,18%
-2,05
17:38:25
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 151,04
144,26
156,68
-4,49%
-6,78
16:16:01
MarketAxess Holdings Inc. US57060D1081 158,75
162,00
161,85
2,05%
3,25
12:17:19
Marriott Inc. US5719032022 231,60
227,65
225,65
-1,71%
-3,95
14:50:16
Marsh & McLennan Cos. Inc. US5717481023 175,00
175,90
173,10
0,51%
0,90
15:57:31
Martin Marietta Materials Inc. US5732841060 522,60
535,40
528,80
2,45%
12,80
10:12:40
Masco Corp. US5745991068 57,46
60,58
62,92
5,43%
3,12
16:07:18
MasterCard Inc. US57636Q1040 494,95
499,05
499,15
0,83%
4,10
15:03:12
McCormick & Co. Inc. US5797802064 60,62
60,28
60,38
-0,56%
-0,34
22:18:10
McDonald's Corp. US5801351017 264,80
267,35
267,65
0,96%
2,55
20:05:35
McKesson Corp. US58155Q1031 586,20
595,60
607,40
1,60%
9,40
13:46:33
Medtronic PLC IE00BTN1Y115 78,47
79,34
80,38
1,11%
0,87
14:22:11
Merck Co. US58933Y1055 70,90
71,80
72,30
1,27%
0,90
13:58:36
Meta Platforms (ex Facebook) US30303M1027 639,00
654,10
653,40
2,36%
15,10
22:07:09
MetLife Inc. US59156R1086 68,50
69,80
68,40
1,90%
1,30
10:01:25
Mettler-Toledo International Inc. US5926881054 1 091,50
1 118,00
1 102,00
2,43%
26,50
10:37:30
MGM Resorts International US5529531015 32,50
33,78
30,87
3,94%
1,28
21:52:49
Microchip Technology Inc. US5950171042 56,51
55,08
55,48
-2,53%
-1,43
22:51:57
Micron Technology Inc. US5951121038 111,98
116,24
116,24
3,80%
4,26
22:19:33
Microsoft Corp. US5949181045 423,35
428,10
428,20
1,12%
4,75
22:47:15
Mid-America Apartment Communities IncShs US59522J1034 122,40
124,15
124,45
1,43%
1,75
13:23:22
Moderna Inc US60770K1079 21,03
21,01
20,99
-0,10%
-0,02
18:52:10
Mohawk Industries Inc. US6081901042 114,00
120,00
117,00
5,26%
6,00
10:52:57
Molina Healthcare US60855R1005 151,75
153,45
156,25
1,12%
1,70
18:59:38
Molson Coors Brewing Company (MCBC) US60871R2094 43,03
42,97
42,72
-0,14%
-0,06
09:04:13
Mondelez US6092071058 52,53
53,54
53,55
1,92%
1,01
21:29:48
Monolithic Power Systems Inc. US6098391054 726,40
730,00
735,60
0,50%
3,60
20:43:25
Monster Beverage Corp US61174X1090 53,47
54,14
54,70
1,25%
0,67
21:58:29
Moody's Corp. US6153691059 427,30
427,80
437,30
0,12%
0,50
12:56:26
Morgan Stanley US6174464486 126,14
127,00
129,78
0,68%
0,86
09:16:08
Motorola Solutions Inc. US6200763075 410,90
405,60
408,60
-1,29%
-5,30
19:25:28
MSCI US55354G1004 483,10
488,10
486,60
1,03%
5,00
20:38:54
Nasdaq Inc US6311031081 80,51
81,37
81,62
1,07%
0,86
14:59:31
NetApp Inc. US64110D1046 99,56
95,59
105,60
-3,99%
-3,97
09:53:35
Netflix Inc. US64110L1061 1 059,20
1 080,80
1 076,40
2,04%
21,60
21:57:49
Newmont Corporation US6516391066 63,80
64,25
65,54
0,71%
0,45
22:35:51
News Corp (B) US65249B2088 29,20
29,20
27,80
0,00%
0,00
16:16:04
News Corp LLC US65249B1098 28,00
27,20
25,40
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 59,32
59,74
60,00
0,71%
0,42
22:03:41
Nike Inc. US6541061031 62,97
62,71
63,02
-0,41%
-0,26
21:25:36
Nisource Inc. US65473P1057 34,20
34,40
35,00
0,58%
0,20
21:46:14
Norfolk Southern Corp. US6558441084 238,00
240,00
236,00
0,84%
2,00
08:34:01
Northern Trust Corp. US6658591044 108,00
110,00
111,00
1,85%
2,00
09:07:38
Northrop Grumman Corp. US6668071029 494,40
497,40
493,30
0,61%
3,00
09:53:39
NortonLifeLock US6687711084 26,20
25,40
25,60
-3,05%
-0,80
16:59:50
Norwegian Cruise Line Ltd BMG667211046 21,73
21,49
21,68
-1,10%
-0,24
17:05:03
NOV Inc Registered Shs US62955J1034 11,77
11,22
11,29
-4,63%
-0,55
11:55:10
NRG Energy Inc. US6293775085 124,90
127,85
130,60
2,36%
2,95
17:53:32
Nucor Corp. US6703461052 124,98
124,44
121,34
-0,43%
-0,54
13:12:25
NVIDIA Corp. US67066G1040 143,08
147,92
148,16
3,38%
4,84
22:59:57
NVR Inc. US62944T1051 7 000,00
7 100,00
7 150,00
1,43%
100,00
13:18:07
NXP Semiconductors N.V. NL0009538784 194,00
193,00
192,50
-0,52%
-1,00
15:32:34
O Reilly Automotive Inc US67103H1077 90,76
91,14
91,36
0,42%
0,38
21:58:46
Occidental Petroleum Corp. US6745991058 38,51
39,14
38,65
1,65%
0,64
16:51:00
Old Dominion Freight Line Inc. US6795801009 136,15
126,90
127,50
-6,79%
-9,25
17:34:28
Omnicom Group Inc. US6819191064 66,96
67,44
66,46
0,72%
0,48
10:02:49
ONEOK Inc (New) US6826801036 62,14
61,91
62,32
-0,37%
-0,23
15:38:08
Oracle Corp. US68389X1054 203,60
252,80
253,55
24,17%
49,20
22:59:33
Organon & Company US68622V1061 8,71
8,88
8,90
1,98%
0,17
21:23:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 74,10
73,34
75,48
-1,03%
-0,76
16:07:42
Paccar Inc. US6937181088 85,12
86,06
83,46
1,10%
0,94
10:43:16
Packaging Corp. of America US6951561090 184,00
185,60
184,15
0,87%
1,60
16:28:49
Palantir US69608A1088 132,80
138,96
139,44
4,64%
6,16
22:54:09
Palo Alto Networks Inc US6974351057 168,04
168,84
168,76
0,48%
0,80
22:24:03
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 645,00
645,80
647,60
0,12%
0,80
12:18:29
Paychex Inc. US7043261079 117,50
115,92
114,98
-1,34%
-1,58
15:21:55
Paycom Software Inc US70432V1026 189,00
190,40
190,80
0,74%
1,40
11:09:13
PayPal Inc US70450Y1038 58,11
57,88
57,91
-0,40%
-0,23
22:36:40
Pentair PLC IE00BLS09M33 91,98
92,08
93,40
0,11%
0,10
16:10:42
PepsiCo Inc. US7134481081 120,56
122,10
122,14
1,28%
1,54
21:31:03
PerkinElmer Inc. US7140461093 76,56
76,68
73,36
0,16%
0,12
11:07:38
Perrigo Company PLC IE00BGH1M568 20,72
20,00
19,26
-3,47%
-0,72
17:18:34
Pfizer Inc. US7170811035 20,83
21,14
21,12
1,49%
0,31
22:35:18
Philip Morris Inc. US7181721090 137,40
138,42
140,52
0,74%
1,02
13:11:47
Phillips 66 US7185461040 113,16
112,70
113,34
-0,41%
-0,46
12:27:11
Pinnacle West Capital Corp. US7234841010 78,50
79,00
75,00
0,64%
0,50
08:37:55
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 167,00
175,00
171,00
4,79%
8,00
16:22:08
Pool Corp. US73278L1052 269,20
282,00
277,10
4,75%
12,80
10:02:48
PPG Industries Inc. US6935061076 95,52
95,48
94,36
-0,04%
-0,04
21:19:09
PPL Corp. US69351T1060 32,03
30,61
30,66
-4,42%
-1,42
10:02:47
Principal Financial Group Inc. US74251V1026 80,50
74,50
69,00
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 135,40
135,76
136,22
0,27%
0,36
17:45:53
Progressive Corp. US7433151039 207,65
206,15
209,40
-0,72%
-1,50
22:30:07
Prologis Inc. US74340W1036 95,72
97,56
96,83
1,92%
1,84
10:00:52
Prudential Financial Inc. US7443201022 89,96
90,32
90,34
0,40%
0,36
11:53:53
PTC Inc US69370C1009 181,40
174,00
175,00
-4,08%
-7,40
20:36:09
Public Service Enterprise Group Inc. US7445731067 70,50
71,50
68,00
1,42%
1,00
09:20:05
Public Storage US74460D1090 251,80
253,60
249,80
0,71%
1,80
08:39:04
PulteGroup Inc US7458671010 120,86
116,88
117,70
-3,29%
-3,98
21:23:52
Qorvo Inc US74736K1016 78,86
79,07
78,99
0,27%
0,21
08:47:33
QUALCOMM Inc. US7475251036 136,40
135,68
136,08
-0,53%
-0,72
19:20:26
Quanta Services Inc. US74762E1029 313,60
323,00
321,50
3,00%
9,40
17:41:25
Quest Diagnostics Inc. US74834L1008 144,15
157,90
156,65
9,54%
13,75
13:32:04
Ralph Lauren Corp (A) US7512121010 260,55
264,05
266,45
1,34%
3,50
18:11:59
Raymond James Financial Inc. US7547301090 145,00
141,00
143,00
-2,76%
-4,00
21:53:30
Raytheon Technologies Corp US75513E1010 130,72
130,70
129,84
-0,02%
-0,02
12:49:03
Realty Income Corp. US7561091049 50,37
50,78
50,75
0,81%
0,41
21:03:50
Regency Centers Corp. US7588491032 60,50
62,00
62,00
2,48%
1,50
19:57:59
Regeneron Pharmaceuticals Inc. US75886F1075 471,50
475,80
476,90
0,91%
4,30
21:59:13
Regions Financial Corp. US7591EP1005 23,00
23,00
23,00
0,00%
0,00
22:32:39
Republic Services Inc. US7607591002 193,65
198,60
197,20
2,56%
4,95
07:30:52
ResMed Inc. US7611521078 229,40
238,60
240,40
4,01%
9,20
08:00:27
Robert Half US7703231032 31,20
31,80
31,00
1,92%
0,60
21:57:05
Rockwell Automation Inc. US7739031091 290,90
291,40
295,00
0,17%
0,50
10:39:15
Rollins IncShs US7757111049 48,57
48,01
49,30
-1,15%
-0,56
13:00:57
Roper Technolgies Inc. US7766961061 442,50
444,40
447,40
0,43%
1,90
10:39:27
Ross Stores Inc. US7782961038 125,26
131,16
127,56
4,71%
5,90
21:46:09
Royal Caribbean Cruises Ltd. LR0008862868 298,90
299,75
296,45
0,28%
0,85
20:56:33
S&P Global Inc US78409V1044 455,20
465,25
467,25
2,21%
10,05
22:19:05
Salesforce US79466L3024 213,50
215,70
215,90
1,03%
2,20
19:11:14
SBA Communications REIT (A) US78410G1040 177,65
168,30
164,85
-5,26%
-9,35
11:09:54
Schlumberger N.V. (Ltd.) AN8068571086 30,55
31,15
30,75
1,96%
0,60
16:03:37
Seagate Technology IE00BKVD2N49 161,28
163,52
164,80
1,39%
2,24
20:14:23
Sealed Air Corp. US81211K1007 27,40
27,80
29,60
1,46%
0,40
14:30:22
Sempra Energy US8168511090 70,58
67,44
68,88
-4,45%
-3,14
21:26:47
ServiceNow Inc US81762P1021 779,90
803,60
807,70
3,04%
23,70
21:12:04
Sherwin-Williams Co. US8243481061 310,80
316,55
309,40
1,85%
5,75
09:43:23
Simon Property Group Inc. US8288061091 155,35
154,75
154,60
-0,39%
-0,60
22:28:19
Skyworks Solutions Inc. US83088M1027 64,19
65,37
64,36
1,84%
1,18
21:53:16
Snap-On Inc. US8330341012 278,20
276,10
276,70
-0,75%
-2,10
21:12:28
Southern Co. US8425871071 78,36
77,43
77,86
-1,19%
-0,93
20:01:13
Southwest Airlines Co. US8447411088 26,78
28,13
26,51
5,06%
1,36
10:01:44
Stanley Black & Decker Inc US8545021011 66,76
65,80
65,60
-1,44%
-0,96
22:29:20
Starbucks Corp. US8552441094 71,20
71,22
71,64
0,03%
0,02
21:33:57
State Street Corp. US8574771031 94,74
99,31
95,90
4,82%
4,57
20:32:43
STERIS PLC Registered Shs IE00BFY8C754 199,00
197,00
214,00
-1,01%
-2,00
10:07:00
Stryker Corp. US8636671013 333,60
334,30
336,40
0,21%
0,70
18:11:58
Super Micro Computer Inc US86800U3023 33,99
37,31
37,12
9,77%
3,32
22:29:39
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 65,66
66,12
64,95
0,70%
0,46
21:42:10
Synopsys Inc. US8716071076 513,80
441,70
443,05
-14,03%
-72,10
22:54:01
Sysco Corp. US8718291078 68,43
68,02
69,33
-0,60%
-0,41
16:58:01
T. Rowe Price Group Inc. US74144T1088 95,06
95,57
91,90
0,54%
0,51
14:00:15
Take Two US8740541094 212,65
211,30
211,90
-0,63%
-1,35
18:40:55
Tapestry US8760301072 88,76
87,72
90,19
-1,17%
-1,04
16:03:43
Target Corp. US87612E1064 77,86
77,70
77,58
-0,21%
-0,16
22:11:34
TE Connectivity Ltd. IE000IVNQZ81 172,00
179,00
180,00
4,07%
7,00
16:10:12
Teledyne Technologies Inc. US8793601050 465,00
467,30
467,20
0,49%
2,30
10:41:10
Teradyne Inc. US8807701029 102,60
98,67
98,41
-3,83%
-3,93
16:43:31
Tesla US88160R1014 293,90
296,40
296,55
0,85%
2,50
22:52:41
Texas Instruments Inc. (TI) US8825081040 155,92
156,70
158,14
0,50%
0,78
16:38:59
Textron Inc. US8832031012 69,86
69,48
69,48
-0,54%
-0,38
22:03:17
The Cigna Group Registered Shs US1255231003 256,30
254,65
260,35
-0,64%
-1,65
10:00:32
The Hershey Co US4278661081 157,86
158,16
160,06
0,19%
0,30
10:19:41
The Kraft Heinz Company US5007541064 22,76
22,78
22,86
0,07%
0,02
18:53:14
The Mosaic Co US61945C1036 28,43
27,85
27,51
-2,04%
-0,58
09:52:49
The Trade Desk Inc (A) US88339J1051 44,10
44,98
44,77
1,98%
0,88
19:18:07
The Western Union Company Shs US9598021098 7,40
7,41
7,43
0,14%
0,01
16:44:03
Thermo Fisher Scientific Inc US8835561023 413,45
414,60
417,90
0,28%
1,15
14:32:36
TJX Cos. Inc. US8725401090 120,80
118,78
119,78
-1,67%
-2,02
18:42:33
T-Mobile US US8725901040 206,75
206,10
207,45
-0,31%
-0,65
18:29:47
Tractor Supply Co. US8923561067 52,92
51,53
50,85
-2,63%
-1,39
10:28:19
Trane Technologies PLC IE00BK9ZQ967 350,50
353,00
352,50
0,71%
2,50
16:12:55
TransDigm Group IncShs US8936411003 1 094,50
1 110,00
1 129,50
1,42%
15,50
18:32:31
Travelers Inc (Travelers Companies) US89417E1091 239,80
233,70
234,00
-2,54%
-6,10
22:39:14
Trimble Navigation US8962391004 71,04
69,22
68,66
-2,56%
-1,82
12:28:55
Truist Financial Corporation US89832Q1094 39,29
40,33
38,81
2,65%
1,04
12:26:12
Tyler Technologies Inc. US9022521051 490,20
473,00
480,20
-3,51%
-17,20
17:26:47
Tyson Foods Inc. US9024941034 49,31
47,82
47,88
-3,01%
-1,49
08:41:22
U.S. Bancorp US9029733048 41,19
41,99
42,49
1,94%
0,80
22:31:02
UDR Inc US9026531049 35,35
32,60
33,69
-7,78%
-2,75
14:14:51
Ulta Beauty Inc Registered Shs US90384S3031 456,60
437,30
442,40
-4,23%
-19,30
16:09:33
Under Armour Inc When Issued US9043112062 4,24
4,40
4,20
3,61%
0,15
10:00:04
Under Armour Inc. US9043111072 4,35
4,31
4,31
-0,92%
-0,04
22:24:26
Union Pacific Corp. US9078181081 187,80
185,94
185,28
-0,99%
-1,86
17:23:52
United Airlines Holdings Inc Registered Shs US9100471096 90,00
91,91
90,60
2,12%
1,91
13:18:41
United Parcel Service Inc. (UPS) US9113121068 71,69
72,29
72,11
0,84%
0,60
20:41:04
United Rentals Inc. US9113631090 837,80
827,60
805,80
-1,22%
-10,20
11:03:12
UnitedHealth Inc. US91324P1021 273,05
297,30
297,20
8,88%
24,25
22:55:28
Universal Health Services Inc. US9139031002 160,00
160,00
160,00
0,00%
0,00
17:39:31
Unum Group US91529Y1064 59,16
61,40
63,22
3,79%
2,24
18:10:42
V.F. Corp. US9182041080 12,71
12,90
13,09
1,49%
0,19
15:12:28
Valero Energy Corp. US91913Y1001 130,42
130,78
138,78
0,28%
0,36
16:15:45
Ventas Inc. US92276F1003 57,96
58,22
58,90
0,45%
0,26
15:30:34
VeriSign Inc. US92343E1029 240,00
242,10
244,30
0,88%
2,10
20:50:57
Verisk Analytics Inc (A) US92345Y1064 227,90
229,90
231,30
0,88%
2,00
15:58:30
Verizon Inc. US92343V1044 37,15
37,29
37,20
0,39%
0,15
22:27:47
Vertex Pharmaceuticals Inc. US92532F1003 337,00
336,25
339,30
-0,22%
-0,75
15:24:10
Viatris Inc Registered Shs US92556V1061 8,96
9,00
8,96
0,42%
0,04
10:01:55
Visa Inc. US92826C8394 291,80
294,60
294,00
0,96%
2,80
21:51:17
Vulcan Materials Co. US9291601097 228,00
238,00
252,00
4,39%
10,00
18:15:15
W. R. Berkley Corp. US0844231029 61,00
62,00
62,36
1,64%
1,00
15:33:29
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 162,75
164,25
162,65
0,92%
1,50
10:59:57
Walmart US9311421039 86,99
87,26
87,19
0,31%
0,27
22:06:05
Walt Disney US2546871060 100,68
100,82
100,44
0,14%
0,14
12:36:46
Waste Management Inc. US94106L1098 185,26
186,30
188,56
0,56%
1,04
19:19:07
Waters Corp. US9418481035 260,90
252,40
259,70
-3,26%
-8,50
15:05:04
WEC Energy Group Inc US92939U1060 88,18
95,84
92,78
8,69%
7,66
15:13:46
Wells Fargo & Co. US9497461015 67,53
67,53
69,02
0,00%
0,00
17:06:00
Welltower Inc US95040Q1040 143,95
143,20
145,35
-0,52%
-0,75
19:43:03
West Pharmaceutical Services Inc. US9553061055 215,60
213,00
217,00
-1,21%
-2,60
07:52:16
Western Digital Corp. US9581021055 79,52
81,05
81,73
1,92%
1,53
22:23:51
Weyerhaeuser Co. US9621661043 21,64
22,41
21,91
3,56%
0,77
11:16:14
Williams Companies Inc. US9694571004 49,55
48,30
49,59
-2,53%
-1,26
11:00:54
Williams-Sonoma Inc. US9699041011 179,80
159,85
172,85
-11,10%
-19,95
21:51:41
Willis Towers Watson PLC IE00BDB6Q211 288,00
282,00
282,00
-2,08%
-6,00
15:30:30
Wynn Resorts Ltd. US9831341071 103,80
103,84
104,38
0,04%
0,04
11:24:26
Xcel Energy Inc. US98389B1008 63,43
63,06
61,86
-0,58%
-0,37
20:47:12
Xylem Inc. US98419M1009 118,10
117,25
117,70
-0,72%
-0,85
22:06:17
YUM! Brands Inc. US9884981013 124,20
125,10
124,75
0,72%
0,90
11:27:07
Zebra Technologies Corp. US9892071054 275,50
266,20
267,40
-3,38%
-9,30
16:10:57
Zimmer Biomet US98956P1021 78,42
78,76
88,98
0,43%
0,34
15:17:38
Zoetis Inc (A) US98978V1035 128,00
128,92
128,20
0,72%
0,92
20:25:53

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