S&P 500

7 586,19
22,56
0,30 %
<
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)

7 586,19
Punkte
Kurszeit
18:21:48
 Vortag*
+/-
22,56
 %
0,30 %

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 130,45
131,65
131,90
0,92%
1,20
18:11:26
A.O. Smith Corp. US8318652091 49,31
48,99
48,71
-0,65%
-0,32
16:48:43
Abbott Laboratories US0028241000 73,84
73,64
73,52
-0,27%
-0,20
15:45:01
AbbVie Inc US00287Y1091 187,50
186,50
185,25
-0,53%
-1,00
17:22:45
Accenture plc IE00B4BNMY34 153,05
155,35
157,95
1,50%
2,30
14:57:33
Adobe Inc. US00724F1012 207,35
219,00
219,00
5,62%
11,65
18:18:48
Advance Auto Parts Inc. US00751Y1064 51,22
51,20
51,72
-0,04%
-0,02
07:55:30
AES Corp. US00130H1059 12,58
12,57
12,61
-0,08%
-0,01
18:21:34
Aflac Inc US0010551028 96,48
96,78
97,00
0,31%
0,30
18:21:41
Agilent Technologies Inc. US00846U1016 116,35
116,95
117,45
0,52%
0,60
18:21:30
Air Products and Chemicals Inc. US0091581068 243,60
238,40
239,00
-2,13%
-5,20
18:21:30
Airbnb US0090661010 113,56
114,44
115,68
0,77%
0,88
14:14:43
Akamai Inc. US00971T1016 122,16
127,24
126,88
4,16%
5,08
17:27:10
Alaska Air Group Inc. US0116591092 39,56
40,41
40,60
2,15%
0,85
18:21:42
Albemarle Corp. US0126531013 152,20
149,55
152,05
-1,74%
-2,65
15:51:33
Alexandria Real Estate Equities Inc. US0152711091 43,18
43,22
43,43
0,09%
0,04
18:20:37
Align Technology Inc. US0162551016 148,20
149,00
150,80
0,54%
0,80
08:56:46
Allegion PLC IE00BFRT3W74 112,65
114,15
112,70
1,33%
1,50
14:53:53
Alliant Energy Corp. US0188021085 61,83
61,29
61,51
-0,87%
-0,54
18:21:30
Allstate Corp. US0200021014 177,75
175,50
176,90
-1,27%
-2,25
15:49:43
Alphabet A (ex Google) US02079K3059 335,25
327,60
328,55
-2,28%
-7,65
17:55:08
Alphabet C (ex Google) US02079K1079 331,05
325,15
325,60
-1,78%
-5,90
17:19:43
Altria Inc. US02209S1033 61,86
60,00
59,90
-3,01%
-1,86
18:08:06
Amazon US0231351067 234,60
233,45
233,50
-0,49%
-1,15
18:07:45
AMD (Advanced Micro Devices) Inc. US0079031078 445,60
437,65
439,20
-1,78%
-7,95
17:57:56
Ameren Corp. US0236081024 93,32
92,50
92,70
-0,88%
-0,82
18:21:45
American Electric Power Co. Inc. US0255371017 109,56
109,06
108,98
-0,46%
-0,50
11:41:23
American Express Co. US0258161092 269,70
269,50
273,20
-0,07%
-0,20
16:00:59
American International Group (AIG) Inc. US0268747849 63,38
64,12
64,32
1,17%
0,74
18:21:46
American Tower Corp. US03027X1000 160,20
159,35
160,05
-0,53%
-0,85
18:21:35
American Water Works Co Inc US0304201033 106,65
106,00
105,65
-0,61%
-0,65
15:32:53
Ameriprise Financial Inc US03076C1062 377,20
380,40
381,50
0,85%
3,20
18:21:45
Ametek Inc. US0311001004 196,20
193,55
194,20
-1,35%
-2,65
18:21:09
Amgen Inc. US0311621009 289,80
287,05
287,30
-0,95%
-2,75
17:47:19
Amphenol Corp. US0320951017 126,76
130,00
126,12
2,56%
3,24
16:03:05
Analog Devices Inc. US0326541051 359,70
351,90
352,55
-2,17%
-7,80
16:50:12
Aon PLC Registered Shs IE00BLP1HW54 273,00
269,40
270,20
-1,32%
-3,60
18:20:55
APA Corporation Registered Shs US03743Q1085 31,44
31,08
31,15
-1,13%
-0,36
18:21:46
Apple Inc. US0378331005 267,45
266,60
266,75
-0,32%
-0,85
18:16:37
Applied Materials Inc. US0382221051 387,05
384,10
385,50
-0,76%
-2,95
16:48:25
AppLovin Corp US03831W1080 515,20
520,90
522,00
1,11%
5,70
18:19:21
Archer Daniels Midland Co. (ADM) US0394831020 68,50
68,40
69,18
-0,15%
-0,10
13:00:57
Arista Networks Inc Registered Shs US0404132054 133,40
134,76
134,82
1,02%
1,36
18:14:36
Arthur J. Gallagher & Co. US3635761097 173,80
172,90
173,85
-0,52%
-0,90
18:20:38
Assurant IncShs US04621X1081 212,20
212,20
213,00
0,00%
0,00
18:21:29
AT&T Inc. (AT & T Inc.) US00206R1023 21,35
21,36
21,15
0,02%
0,01
14:17:33
Atmos Energy Corp. US0495601058 148,35
146,35
146,80
-1,35%
-2,00
18:20:44
Autodesk Inc. US0527691069 202,40
196,46
198,24
-2,93%
-5,94
16:52:41
Automatic Data Processing Inc. US0530151036 188,58
189,08
190,80
0,27%
0,50
17:01:46
AutoZone Inc. US0533321024 2 602,00
2 576,00
2 530,00
-1,00%
-26,00
12:59:13
AvalonBay Communities Inc. US0534841012 158,50
156,30
156,70
-1,39%
-2,20
18:21:40
Avery Dennison Corp. US0536111091 138,95
137,05
137,50
-1,37%
-1,90
18:21:34
Baker Hughes Inc. US05722G1004 53,56
55,52
55,64
3,66%
1,96
18:21:33
Ball Corp. US0584981064 48,13
47,24
47,35
-1,85%
-0,89
18:21:17
Bank of America Corp. US0605051046 43,47
43,93
43,95
1,06%
0,46
15:57:55
Bank of New York Mellon US0640581007 120,00
119,00
120,00
-0,83%
-1,00
18:21:33
Bath & Body Works US0708301041 17,43
17,38
17,45
-0,29%
-0,05
18:21:46
Baxter International Inc. US0718131099 16,41
16,52
16,39
0,67%
0,11
14:48:37
Becton, Dickinson & Co. (BD) US0758871091 125,15
127,25
127,60
1,68%
2,10
18:20:25
Berkshire Hathaway Inc. B US0846707026 410,40
406,40
406,55
-0,97%
-4,00
18:20:22
Best Buy Co. Inc. US0865161014 65,64
63,98
66,64
-2,53%
-1,66
09:30:26
Biogen Inc US09062X1037 168,42
169,12
169,30
0,42%
0,70
18:21:44
Bio-Techne Corp US09073M1045 43,50
44,11
44,43
1,40%
0,61
18:19:53
BlackRock Inc Registered Shs US09290D1019 900,00
899,00
907,40
-0,11%
-1,00
14:39:02
Blackstone US09260D1072 99,00
99,24
100,10
0,24%
0,24
16:59:41
Block (ex Square) US8522341036 63,80
65,50
65,35
2,66%
1,70
17:41:05
Boeing Co. US0970231058 196,24
198,14
198,32
0,97%
1,90
17:33:46
Booking Holdings US09857L1089 144,60
144,90
144,90
0,21%
0,30
18:09:37
Boston Properties Inc. US1011211018 51,98
52,12
52,30
0,27%
0,14
18:20:07
Boston Scientific Corp. US1011371077 42,25
41,77
41,51
-1,12%
-0,48
15:34:15
Bristol-Myers Squibb Co. US1101221083 48,60
48,81
48,73
0,42%
0,21
15:10:15
Broadcom US11135F1012 370,55
376,85
377,55
1,70%
6,30
18:15:42
Broadridge Financial Solutions IncShs US11133T1034 128,40
130,00
131,40
1,25%
1,60
18:19:54
Brown-Forman Corp. (B) US1156372096 22,21
22,14
22,21
-0,32%
-0,07
18:21:22
C.H. Robinson Worldwide Inc. US12541W2098 150,40
150,60
151,10
0,13%
0,20
18:21:45
Cadence Design Systems Inc. US1273871087 319,95
323,75
321,90
1,19%
3,80
16:08:53
Campbell Soup Co. US1344291091 17,82
18,20
18,15
2,14%
0,38
17:50:49
Capital One Financial Corp. US14040H1059 160,10
158,80
162,80
-0,81%
-1,30
09:53:24
Cardinal Health Inc. US14149Y1082 171,40
169,00
169,35
-1,40%
-2,40
18:20:44
CarMax Inc. US1431301027 37,57
38,35
38,68
2,08%
0,78
18:20:48
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 54,30
54,66
54,86
0,66%
0,36
10:05:53
Carvana Co Registered Shs -A- US1468691027 62,56
62,61
62,79
0,08%
0,05
18:21:35
Casey's General Stores Inc US1475281036 677,20
655,40
652,60
-3,22%
-21,80
13:45:17
Caterpillar Inc. US1491231015 762,40
750,60
749,80
-1,55%
-11,80
17:08:53
CBOE Holdings Inc US12503M1080 294,40
291,60
291,80
-0,95%
-2,80
18:21:28
CBRE Group Inc. (A) US12504L1098 108,40
106,95
107,30
-1,34%
-1,45
18:21:46
CDW Corp (New) US12514G1085 99,64
106,25
107,05
6,63%
6,61
18:21:42
Cencora US03073E1055 229,60
228,70
229,40
-0,39%
-0,90
18:19:14
Centene Corp. US15135B1017 49,68
50,54
50,68
1,73%
0,86
18:21:43
CenterPoint Energy Inc. US15189T1079 36,13
36,28
36,37
0,42%
0,15
18:21:20
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 100,50
99,70
96,76
-0,80%
-0,80
15:18:44
Charles River Laboratories International Inc. US1598641074 155,50
157,15
158,25
1,06%
1,65
18:21:27
Charles Schwab US8085131055 73,44
74,56
74,72
1,53%
1,12
18:21:45
Charter Inc (A) (Charter Communications) US16119P1084 126,28
121,14
121,44
-4,07%
-5,14
18:21:47
Chevron Corp. US1667641005 156,54
155,44
155,86
-0,70%
-1,10
17:43:52
Chipotle Mexican Grill Inc. US1696561059 27,65
27,80
27,85
0,54%
0,15
15:51:16
Chubb Ltd CH0044328745 271,80
267,10
268,20
-1,73%
-4,70
18:21:38
Church & Dwight Co. Inc. US1713401024 82,86
83,64
83,08
0,94%
0,78
12:24:12
Cincinnati Financial Corp. US1720621010 137,20
135,15
135,95
-1,49%
-2,05
18:20:57
Cintas Corp. US1729081059 145,16
147,78
148,16
1,80%
2,62
18:21:25
Cisco Inc. US17275R1023 102,30
102,12
102,90
-0,18%
-0,18
17:41:52
Citigroup Inc. US1729674242 106,10
108,42
108,64
2,19%
2,32
18:21:41
Citizens Financial Group Inc US1746101054 53,46
53,10
53,24
-0,67%
-0,36
18:21:47
Clorox US1890541097 82,44
81,16
79,12
-1,55%
-1,28
12:05:22
CME Group Inc (A) US12572Q1058 237,80
237,65
238,20
-0,06%
-0,15
18:21:45
CMS Energy Corp. US1258961002 62,68
62,00
62,14
-1,08%
-0,68
18:21:16
Coca-Cola Co. US1912161007 69,02
68,02
67,98
-1,45%
-1,00
18:10:41
Cognizant Corp. US1924461023 45,94
47,41
47,52
3,20%
1,47
18:21:45
Coherent Corp. US19247G1076 323,30
301,00
301,30
-6,90%
-22,30
17:56:54
Coinbase US19260Q1076 156,52
164,00
163,14
4,78%
7,48
18:10:28
Colgate-Palmolive Co. US1941621039 78,46
77,46
77,56
-1,27%
-1,00
18:21:45
Comcast Corp. (Class A) US20030N1019 21,40
21,60
21,31
0,93%
0,20
14:02:18
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 586,00
1 552,00
1 550,00
-2,14%
-34,00
17:25:01
ConAgra Foods Inc. US2058871029 11,52
11,34
11,48
-1,52%
-0,18
15:42:29
ConocoPhillips US20825C1045 98,58
98,28
97,55
-0,30%
-0,30
16:45:32
Consolidated Edison Inc. US2091151041 91,34
91,14
90,86
-0,22%
-0,20
09:32:27
Constellation Brands Inc (A) US21036P1084 120,00
119,50
120,00
-0,42%
-0,50
18:21:08
Copart Inc. US2172041061 28,43
28,45
28,41
0,07%
0,02
13:19:14
Corning Inc. US2193501051 156,44
150,96
151,34
-3,50%
-5,48
18:19:09
Corteva Inc Registered Shs When Issued US22052L1044 69,52
68,42
68,64
-1,58%
-1,10
18:21:45
CoStar Group Inc. US22160N1090 27,47
27,54
28,12
0,25%
0,07
15:36:53
Costco Wholesale Corp. US22160K1051 850,30
811,60
812,70
-4,55%
-38,70
17:02:05
CRH plc IE0001827041 90,56
94,50
94,58
4,35%
3,94
17:52:55
Crown Castle Corp US22822V1017 78,50
77,50
78,00
-1,27%
-1,00
18:19:23
CSX Corp. US1264081035 39,45
38,75
38,68
-1,77%
-0,70
15:57:39
Cummins Inc. US2310211063 576,40
564,40
560,40
-2,08%
-12,00
17:08:39
CVS Health Corp US1266501006 78,92
77,88
78,00
-1,32%
-1,04
18:21:44
D.R. Horton Inc. US23331A1097 125,55
126,85
127,30
1,04%
1,30
18:21:35
Danaher Corp. US2358511028 151,30
155,20
157,30
2,58%
3,90
16:01:11
Darden Restaurants Inc. US2371941053 176,30
177,60
178,20
0,74%
1,30
18:21:45
Datadog Inc Registered Shs -A- US23804L1035 189,20
195,00
206,00
3,07%
5,80
13:46:57
DaVita Inc Registered Shs US23918K1088 169,00
166,75
167,55
-1,33%
-2,25
18:21:02
Deckers Outdoor Corp. US2435371073 98,00
98,26
98,60
0,27%
0,26
13:55:04
Deere & Co. (John Deere) US2441991054 448,90
465,90
466,70
3,79%
17,00
18:21:13
Dell Technologies US24703L2025 325,00
349,40
347,40
7,51%
24,40
17:55:17
Delta Air Lines Inc. US2473617023 70,92
71,52
71,42
0,85%
0,60
16:53:29
DENTSPLY SIRONA Inc US24906P1093 8,91
8,92
9,04
0,13%
0,01
12:29:52
Devon Energy Corp. US25179M1036 37,97
37,39
37,71
-1,53%
-0,58
17:15:31
DexCom Inc. US2521311074 62,40
63,00
63,00
0,96%
0,60
16:10:03
Diamondback Energy Inc US25278X1090 166,42
164,48
164,76
-1,17%
-1,94
18:21:37
Digital Realty Trust Inc. US2538681030 164,70
162,65
163,10
-1,24%
-2,05
18:21:22
Dollar General Corporation US2566771059 94,00
94,38
93,22
0,40%
0,38
14:05:12
Dollar Tree Inc US2567461080 97,14
98,57
98,88
1,47%
1,43
18:21:45
Dominion Energy Inc. US25746U1097 58,00
57,22
57,34
-1,34%
-0,78
18:21:44
Domino's Pizza Inc. US25754A2015 265,00
265,00
266,00
0,00%
0,00
18:21:13
DoorDash US25809K1051 136,88
138,22
139,08
0,98%
1,34
18:21:49
Dover Corp. US2600031080 182,45
181,60
182,20
-0,47%
-0,85
18:21:45
Dow Inc US2605571031 29,95
28,91
29,01
-3,47%
-1,04
17:21:03
DTE Energy Co. US2333311072 122,95
122,00
122,45
-0,77%
-0,95
18:19:00
Duke Energy Corp US26441C2044 106,20
105,50
105,70
-0,66%
-0,70
18:20:59
DuPont de Nemours US26614N1028 40,87
40,89
41,00
0,05%
0,02
18:21:41
DXC Technology US23355L1061 7,94
8,27
8,30
4,16%
0,33
18:19:34
Eastman Chemical Company US2774321002 65,52
64,48
64,72
-1,59%
-1,04
18:21:40
Eaton Corporation Public Limited Company IE00B8KQN827 351,50
343,70
343,00
-2,22%
-7,80
16:59:56
eBay Inc. US2786421030 96,02
93,24
93,38
-2,90%
-2,78
18:21:10
EchoStar Corp (A) US2787681061 112,30
107,60
109,40
-4,19%
-4,70
17:08:52
Ecolab Inc. US2788651006 223,60
223,40
220,30
-0,09%
-0,20
11:37:09
Edison International US2810201077 61,10
59,34
59,48
-2,88%
-1,76
18:21:45
Edwards Lifesciences Corp. US28176E1082 74,34
74,26
74,44
-0,11%
-0,08
18:21:45
Electronic Arts Inc. US2855121099 172,50
172,50
173,00
0,00%
0,00
18:20:00
Elevance Health Inc Registered Shs US0367521038 336,80
334,20
335,10
-0,77%
-2,60
18:21:31
Eli Lilly US5324571083 973,40
937,80
937,90
-3,66%
-35,60
17:20:28
EMCOR Group Inc. US29084Q1004 732,20
705,80
708,20
-3,61%
-26,40
17:08:55
Emerson Electric Co. US2910111044 121,00
124,00
123,30
2,48%
3,00
17:14:36
Entergy Corp. US29364G1031 94,68
93,20
93,46
-1,56%
-1,48
18:21:45
EOG Resources Inc. US26875P1012 115,75
113,75
114,00
-1,73%
-2,00
18:20:45
Equifax Inc. US2944291051 140,50
140,30
143,05
-0,14%
-0,20
15:05:29
Equinix Inc US29444U7000 916,80
913,60
913,40
-0,35%
-3,20
15:48:13
Equity Residential US29476L1070 56,76
55,80
56,10
-1,69%
-0,96
18:21:39
Erie Indemnity Co. US29530P1021 186,00
185,00
186,00
-0,54%
-1,00
18:20:22
Essex Property Trust US2971781057 237,80
234,20
235,60
-1,51%
-3,60
18:21:49
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 78,94
76,62
76,94
-2,94%
-2,32
18:21:32
Everest Reinsurance Group Ltd. BMG3223R1088 285,80
278,60
280,20
-2,52%
-7,20
18:21:40
Evergy Inc Registered Shs US30034W1062 71,00
70,00
70,50
-1,41%
-1,00
18:20:25
Eversource Energy US30040W1080 59,00
58,50
59,00
-0,85%
-0,50
18:19:22
Exelon Corp. US30161N1019 39,14
38,95
39,03
-0,50%
-0,20
18:21:45
Expand Energy US1651677353 80,35
79,69
79,88
-0,82%
-0,66
18:21:32
Expedia Inc. US30212P3038 193,38
194,18
194,76
0,41%
0,80
18:21:45
Expeditors International of Washington Inc. US3021301094 136,30
136,05
136,50
-0,18%
-0,25
18:21:19
Extra Space Storage Inc. US30225T1025 125,70
123,80
124,80
-1,51%
-1,90
18:21:48
ExxonMobil Corp. (Exxon Mobil) US30231G1022 126,60
124,20
124,88
-1,90%
-2,40
17:14:42
F5 Networks Inc. US3156161024 328,80
326,20
327,10
-0,79%
-2,60
18:21:43
Fastenal Co. US3119001044 38,14
38,19
38,24
0,13%
0,05
18:21:46
FedEx Corp. US31428X1063 353,20
350,90
351,60
-0,65%
-2,30
18:21:17
Fidelity National Information Services IncShs US31620M1062 35,94
36,68
36,78
2,06%
0,74
18:21:45
Fifth Third Bancorp US3167731005 42,70
42,80
42,96
0,22%
0,10
18:21:47
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,53
39,65
39,75
0,30%
0,12
18:21:45
Fiserv Inc. US3377381088 47,85
48,00
48,95
0,31%
0,15
15:44:21
Ford Motor Co. US3453708600 14,24
14,86
14,95
4,35%
0,62
17:56:05
Fortinet Inc US34959E1091 110,40
114,92
115,80
4,09%
4,52
17:16:28
Fortive Corp When Issued US34959J1088 50,68
50,68
50,82
0,00%
0,00
18:21:34
Fortune Brands Home & Security Inc. US34964C1062 33,80
33,80
34,00
0,00%
0,00
18:20:41
Fox Corp (ex 21st Century Fox) US35137L1052 56,40
55,35
55,50
-1,86%
-1,05
18:21:45
Fox Corp B US35137L2043 50,50
49,00
50,00
-2,97%
-1,50
18:21:36
Franklin Resources Inc. US3546131018 26,71
26,74
26,82
0,11%
0,03
18:21:23
Freeport-McMoRan Inc US35671D8570 56,51
56,84
56,35
0,58%
0,33
17:19:51
Gap Inc. US3647601083 18,55
17,91
17,93
-3,45%
-0,64
16:14:45
Garmin Ltd. CH0114405324 202,70
204,00
205,30
0,64%
1,30
18:21:28
Gartner Inc. US3666511072 138,20
140,75
141,40
1,85%
2,55
18:21:46
GE Aerospace (ex General Electric) US3696043013 272,75
275,60
278,80
1,04%
2,85
13:47:41
GE HealthCare Technologies US36266G1076 54,97
53,99
53,78
-1,78%
-0,98
09:29:15
Generac Holdings Inc US3687361044 239,60
245,00
240,50
2,25%
5,40
14:25:40
General Dynamics Corp. US3695501086 299,90
298,30
299,00
-0,53%
-1,60
18:21:32
General Mills Inc. US3703341046 29,31
29,17
29,21
-0,48%
-0,14
12:09:48
General Motors US37045V1008 72,15
70,44
70,98
-2,37%
-1,71
17:22:18
Genuine Parts Co. US3724601055 84,78
84,60
84,88
-0,21%
-0,18
18:21:45
Gilead Sciences Inc. US3755581036 116,16
115,24
115,38
-0,79%
-0,92
18:21:49
Global Payments Inc. US37940X1028 63,40
64,40
64,60
1,58%
1,00
18:21:48
Globe Life Inc US37959E1029 132,00
132,10
134,20
0,08%
0,10
18:19:37
Goldman Sachs US38141G1040 864,60
877,40
879,60
1,48%
12,80
18:21:45
Grainger Inc., W.W. US3848021040 1 071,00
1 059,00
1 061,00
-1,12%
-12,00
18:21:45
Halliburton Co. US4062161017 33,65
33,03
33,31
-1,84%
-0,62
17:15:01
Hartford Financial Services Group Inc. US4165151048 110,65
109,30
109,55
-1,22%
-1,35
18:21:45
Hasbro Inc. US4180561072 75,72
74,04
74,22
-2,22%
-1,68
18:21:45
HCA Holdings Inc. US40412C1018 329,60
327,50
327,80
-0,64%
-2,10
16:59:28
Healthpeak Properties Inc Registered Shs US42250P1030 16,87
16,44
16,53
-2,55%
-0,43
18:20:48
Henry Schein Inc. US8064071025 65,00
66,00
66,50
1,54%
1,00
18:21:24
Hershey Co US4278661081 168,95
166,95
167,40
-1,18%
-2,00
18:21:46
Hewlett Packard Enterprise Co. US42824C1099 35,09
37,75
37,30
7,58%
2,66
18:14:47
Hilton Worldwide Holdings Inc US43300A2033 296,30
285,50
283,50
-3,64%
-10,80
17:34:42
Home Depot US4370761029 274,75
276,60
274,40
0,67%
1,85
11:52:53
Honeywell US4385161066 198,00
200,85
204,75
1,44%
2,85
16:02:23
Hormel Foods Corp. US4404521001 19,58
20,10
20,19
2,68%
0,53
11:24:03
Host Hotels & Resorts Inc. US44107P1049 19,95
19,80
19,89
-0,75%
-0,15
18:21:22
Howmet Aerospace US4432011082 222,90
220,40
221,10
-1,12%
-2,50
18:21:16
HP Inc (ex Hewlett-Packard) US40434L1052 21,70
23,33
23,24
7,51%
1,63
18:14:14
Humana Inc. US4448591028 264,00
260,00
262,00
-1,52%
-4,00
18:19:03
Huntington Bancshares Inc. US4461501045 13,78
13,94
13,98
1,13%
0,16
18:21:45
Huntington Ingalls Industries Inc. US4464131063 271,10
261,80
263,20
-3,43%
-9,30
18:18:56
IBM Corp. (International Business Machines) US4592001014 229,80
248,90
247,30
8,31%
19,10
17:54:26
IDEX Corp. US45167R1041 180,10
179,00
182,10
-0,61%
-1,10
15:55:03
IDEXX Laboratories US45168D1046 486,90
483,70
485,20
-0,66%
-3,20
18:21:31
Illinois Tool Works Inc. US4523081093 214,10
214,90
213,20
0,37%
0,80
09:45:50
Illumina Inc. US4523271090 136,50
138,98
141,34
1,82%
2,48
16:58:19
Incyte Corp. US45337C1027 83,50
83,52
83,80
0,02%
0,02
18:20:18
Ingersoll Rand Inc Registered Shs US45687V1061 60,82
61,52
61,76
1,15%
0,70
18:21:38
Intel Corp. US4581401001 103,38
101,38
101,70
-1,93%
-2,00
18:04:15
Interactive Brokers Group Inc US45841N1072 68,35
73,69
73,51
7,81%
5,34
17:13:10
IntercontinentalExchange Group Inc US45866F1049 126,90
128,30
128,65
1,10%
1,40
18:20:53
International Flavors & Fragrances Inc. US4595061015 66,84
67,22
67,12
0,57%
0,38
08:16:13
International Paper Co. US4601461035 28,60
28,40
28,60
-0,70%
-0,20
18:19:27
Intuit Inc. US4612021034 269,00
280,85
282,80
4,41%
11,85
17:38:43
Intuitive Surgical Inc US46120E6023 363,50
359,95
362,35
-0,98%
-3,55
17:29:10
Invesco Ltd BMG491BT1088 24,02
24,35
24,49
1,37%
0,33
18:21:45
Invitation Homes Inc Registered Shs US46187W1071 25,00
25,20
25,40
0,80%
0,20
18:21:38
IPG Photonics CorpShs US44980X1090 100,60
97,40
98,42
-3,18%
-3,20
18:20:32
IQVIA Holdings Inc Registered Shs US46266C1053 152,55
155,30
156,05
1,80%
2,75
18:21:21
Iron Mountain Inc US46284V1017 109,80
109,05
108,70
-0,68%
-0,75
11:32:39
J. M. Smucker Co. US8326964058 89,34
89,14
89,48
-0,22%
-0,20
18:21:45
J.B. Hunt Transportation Services Inc. US4456581077 229,70
234,90
235,90
2,26%
5,20
18:21:25
Jack Henry & Associates Inc. (JHA) US4262811015 116,85
116,65
116,85
-0,17%
-0,20
18:21:39
Johnson & Johnson US4781601046 198,58
194,94
194,04
-1,83%
-3,64
16:01:08
Johnson Controls International PLC IE00BY7QL619 120,75
117,80
116,05
-2,44%
-2,95
08:16:54
JPMorgan Chase & Co. US46625H1005 258,25
254,50
255,35
-1,45%
-3,75
15:30:31
KeyCorp US4932671088 18,30
18,36
18,41
0,36%
0,07
18:21:27
Keysight Technologies Inc US49338L1035 291,85
290,80
286,00
-0,36%
-1,05
15:50:36
Kimberly-Clark Corp. US4943681035 86,97
85,42
85,11
-1,78%
-1,55
17:08:27
Kimco Realty Corp. US49446R1095 20,60
21,00
20,80
1,94%
0,40
09:23:14
Kinder Morgan Inc (P) US49456B1017 27,60
26,79
26,85
-2,93%
-0,81
18:21:45
KLA-Tencor Corp. US4824801009 1 657,20
1 655,80
1 653,40
-0,08%
-1,40
17:57:37
Kraft Heinz Company US5007541064 21,00
20,78
20,77
-1,02%
-0,22
18:17:01
Kroger US5010441013 54,56
53,04
53,09
-2,79%
-1,52
17:39:20
L3Harris Technologies US5024311095 268,40
270,00
268,30
0,60%
1,60
14:23:56
Lam Research Corp. US5128073062 272,50
274,25
273,10
0,64%
1,75
13:55:56
Las Vegas Sands Corp. US5178341070 43,78
43,80
43,91
0,05%
0,02
18:21:26
Leggett & Platt Inc. US5246601075 8,87
8,88
8,93
0,09%
0,01
18:20:20
Leidos Holdings Inc US5253271028 112,85
112,25
112,65
-0,53%
-0,60
18:19:51
Lennar Corp. US5260571048 77,22
77,68
78,00
0,60%
0,46
18:21:44
Linde plc IE000S9YS762 430,00
425,60
426,00
-1,02%
-4,40
17:26:47
Live Nation Entertainment IncShs US5380341090 143,25
145,60
146,00
1,64%
2,35
18:20:37
Lockheed Martin Corp. US5398301094 463,80
454,70
454,90
-1,96%
-9,10
17:29:27
Loews Corp. US5404241086 89,80
89,38
89,86
-0,47%
-0,42
18:21:10
Lowe's Companies Inc. US5486611073 186,70
185,20
185,55
-0,80%
-1,50
18:20:13
Lumen Technologies Inc Registered Shs US5502411037 9,21
9,06
9,14
-1,63%
-0,15
17:43:06
Lumentum Holdings Inc US55024U1097 741,30
711,00
715,50
-4,09%
-30,30
17:39:40
Lyondellbasell Industries N.V. NL0009434992 58,56
57,52
57,70
-1,78%
-1,04
18:21:11
M&T Bank Corp. US55261F1049 183,80
184,85
185,35
0,57%
1,05
18:19:53
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 214,90
214,00
214,50
-0,42%
-0,90
18:21:45
Marriott Inc. US5719032022 331,55
323,25
323,85
-2,50%
-8,30
18:21:45
Marsh & McLennan Cos. Inc. US5717481023 136,80
137,05
137,35
0,18%
0,25
18:21:45
Martin Marietta Materials Inc. US5732841060 493,20
501,50
502,00
1,68%
8,30
18:19:06
Masco Corp. US5745991068 60,50
60,50
61,00
0,00%
0,00
18:21:39
MasterCard Inc. US57636Q1040 420,00
424,00
427,10
0,95%
4,00
15:44:22
McCormick & Co. Inc. US5797802064 40,61
40,82
40,93
0,52%
0,21
18:21:41
McDonald's Corp. US5801351017 238,70
239,00
239,50
0,13%
0,30
16:04:52
McKesson Corp. US58155Q1031 652,60
643,00
640,60
-1,47%
-9,60
18:02:45
Medtronic PLC IE00BTN1Y115 64,70
64,06
64,00
-0,99%
-0,64
17:52:22
Merck Co. US58933Y1055 102,60
101,86
101,46
-0,72%
-0,74
16:01:40
Meta Platforms (ex Facebook) US30303M1027 543,30
536,90
537,40
-1,18%
-6,40
17:55:58
MetLife Inc. US59156R1086 70,20
71,42
71,58
1,74%
1,22
18:21:45
Mettler-Toledo International Inc. US5926881054 997,50
1 003,00
1 006,00
0,55%
5,50
18:21:45
MGM Resorts International US5529531015 36,76
37,83
37,94
2,91%
1,07
18:21:36
Microchip Technology Inc. US5950171042 84,12
83,51
82,11
-0,73%
-0,61
16:15:28
Micron Technology Inc. US5951121038 797,70
830,10
831,00
4,06%
32,40
18:09:06
Microsoft Corp. US5949181045 367,60
379,55
379,25
3,25%
11,95
18:15:14
Mid-America Apartment Communities IncShs US59522J1034 112,20
111,15
111,70
-0,94%
-1,05
18:21:11
Moderna Inc US60770K1079 40,06
41,68
42,11
4,03%
1,62
18:08:22
Molson Coors Brewing Company (MCBC) US60871R2094 34,78
34,12
34,22
-1,90%
-0,66
18:21:45
Mondelez US6092071058 53,62
53,00
52,90
-1,16%
-0,62
15:44:31
Monolithic Power Systems Inc. US6098391054 1 408,50
1 361,00
1 359,00
-3,37%
-47,50
17:30:25
Monster Beverage Corp US61174X1090 76,01
75,29
75,68
-0,95%
-0,72
08:38:16
Moody's Corp. US6153691059 386,00
389,00
393,00
0,78%
3,00
12:49:56
Morgan Stanley US6174464486 174,45
177,85
178,20
1,95%
3,40
17:13:29
Motorola Solutions Inc. US6200763075 352,90
344,90
345,70
-2,27%
-8,00
18:21:48
MSCI US55354G1004 537,40
536,00
546,80
-0,26%
-1,40
13:52:44
Nasdaq Inc US6311031081 77,80
78,10
80,10
0,39%
0,30
08:01:33
NetApp Inc. US64110D1046 122,30
146,62
154,00
19,89%
24,32
14:57:52
Netflix Inc. US64110L1061 74,13
73,97
73,87
-0,22%
-0,16
17:39:57
Newmont Corporation US6516391066 91,85
94,41
94,31
2,79%
2,56
18:05:24
News Corp (B) US65249B2088 26,00
25,60
25,80
-1,54%
-0,40
18:21:40
News Corp LLC US65249B1098 22,60
22,40
22,60
-0,88%
-0,20
18:19:47
NextEra Energy Inc US65339F1012 74,99
74,36
73,74
-0,84%
-0,63
16:48:55
Nike Inc. US6541061031 40,61
40,06
39,99
-1,37%
-0,56
18:20:02
Nisource Inc. US65473P1057 40,49
40,57
39,99
0,20%
0,08
08:38:36
Norfolk Southern Corp. US6558441084 265,10
263,80
260,60
-0,49%
-1,30
09:04:38
Northern Trust Corp. US6658591044 144,35
141,90
142,60
-1,70%
-2,45
18:21:47
Northrop Grumman Corp. US6668071029 481,10
481,10
479,60
0,00%
0,00
10:58:06
NortonLifeLock US6687711084 21,25
21,56
21,61
1,46%
0,31
18:21:45
Norwegian Cruise Line Ltd BMG667211046 15,69
16,08
15,94
2,52%
0,40
14:32:39
NOV Inc Registered Shs US62955J1034 17,30
17,10
17,20
-1,16%
-0,20
18:19:39
NRG Energy Inc. US6293775085 117,40
115,70
116,00
-1,45%
-1,70
18:21:45
Nucor Corp. US6703461052 213,60
213,30
214,20
-0,14%
-0,30
18:21:36
NVIDIA Corp. US67066G1040 184,08
186,00
185,30
1,04%
1,92
18:14:02
NVR Inc. US62944T1051 5 240,00
5 135,00
5 370,00
-2,00%
-105,00
18:21:36
NXP Semiconductors N.V. NL0009538784 280,35
286,75
279,75
2,28%
6,40
12:12:16
O Reilly Automotive Inc US67103H1077 76,44
74,89
75,12
-2,03%
-1,55
18:21:33
Occidental Petroleum Corp. US6745991058 48,96
48,92
48,49
-0,07%
-0,04
15:01:22
Old Dominion Freight Line Inc. US6795801009 190,52
189,94
190,54
-0,30%
-0,58
18:21:13
Omnicom Group Inc. US6819191064 63,48
62,76
62,94
-1,13%
-0,72
18:21:15
ONEOK Inc (New) US6826801036 75,76
72,36
72,52
-4,49%
-3,40
17:05:29
Oracle Corp. US68389X1054 180,46
188,54
189,80
4,48%
8,08
17:55:22
Organon & Company US68622V1061 11,42
11,44
11,49
0,18%
0,02
18:19:52
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,02
60,84
60,98
-0,29%
-0,18
18:21:43
Paccar Inc. US6937181088 96,14
96,24
95,21
0,10%
0,10
13:47:36
Packaging Corp. of America US6951561090 187,05
185,35
186,65
-0,91%
-1,70
18:21:40
Palantir US69608A1088 123,14
133,44
133,22
8,36%
10,30
18:16:28
Palo Alto Networks Inc US6974351057 221,15
232,25
235,40
5,02%
11,10
17:26:11
Parker Hannifin Corp. US7010941042 740,40
733,00
727,20
-1,00%
-7,40
14:31:21
Paychex Inc. US7043261079 81,82
81,88
83,25
0,07%
0,06
15:37:59
PayPal Inc US70450Y1038 38,17
38,55
38,48
1,01%
0,39
17:59:31
Pentair PLC IE00BLS09M33 60,98
61,38
61,56
0,66%
0,40
18:21:07
PepsiCo Inc. US7134481081 125,28
123,56
123,98
-1,37%
-1,72
17:48:44
PerkinElmer Inc. US7140461093 86,70
87,22
87,68
0,60%
0,52
18:20:09
Perrigo Company PLC IE00BGH1M568 9,80
9,66
9,68
-1,47%
-0,14
16:53:55
Pfizer Inc. US7170811035 22,48
22,29
22,33
-0,85%
-0,19
16:00:19
Philip Morris Inc. US7181721090 153,12
150,66
150,56
-1,61%
-2,46
17:23:30
Phillips 66 US7185461040 151,80
153,25
150,95
0,96%
1,45
10:38:51
Pinnacle West Capital Corp. US7234841010 86,40
85,72
85,98
-0,79%
-0,68
18:21:45
PNC Financial Services Group Inc. US6934751057 188,00
189,00
190,00
0,53%
1,00
18:19:54
Pool Corp. US73278L1052 158,40
156,55
157,25
-1,17%
-1,85
18:20:54
PPG Industries Inc. US6935061076 96,68
97,08
97,38
0,41%
0,40
18:21:47
PPL Corp. US69351T1060 30,15
30,28
30,35
0,43%
0,13
18:20:25
Principal Financial Group Inc. US74251V1026 88,50
89,50
90,00
1,13%
1,00
18:20:40
Procter & Gamble Co. US7427181091 125,60
123,90
123,32
-1,35%
-1,70
16:17:44
Progressive Corp. US7433151039 166,70
165,65
164,85
-0,63%
-1,05
15:30:02
Prologis Inc. US74340W1036 124,90
122,75
123,15
-1,72%
-2,15
18:21:26
Prudential Financial Inc. US7443201022 87,26
86,30
87,56
-1,10%
-0,96
10:16:45
PTC Inc US69370C1009 118,00
117,00
118,00
-0,85%
-1,00
18:20:18
Public Service Enterprise Group Inc. US7445731067 67,54
67,20
67,34
-0,50%
-0,34
18:21:45
Public Storage US74460D1090 265,20
262,70
263,60
-0,94%
-2,50
18:20:29
PulteGroup Inc US7458671010 101,20
101,50
101,80
0,30%
0,30
18:21:18
Qorvo Inc US74736K1016 91,93
92,22
89,59
0,32%
0,29
15:18:58
QUALCOMM Inc. US7475251036 208,80
214,30
216,70
2,63%
5,50
17:54:42
Quanta Services Inc. US74762E1029 633,80
614,80
613,60
-3,00%
-19,00
16:16:42
Quest Diagnostics Inc. US74834L1008 169,00
167,25
167,85
-1,04%
-1,75
18:21:22
Ralph Lauren Corp (A) US7512121010 319,60
313,20
314,40
-2,00%
-6,40
17:15:32
Raymond James Financial Inc. US7547301090 121,75
122,50
122,85
0,62%
0,75
18:21:25
Raytheon Technologies Corp US75513E1010 154,60
154,00
153,95
-0,39%
-0,60
09:51:30
Realty Income Corp. US7561091049 53,65
52,35
52,35
-2,42%
-1,30
17:46:41
Regency Centers Corp. US7588491032 67,00
67,50
66,50
0,75%
0,50
12:38:31
Regeneron Pharmaceuticals Inc. US75886F1075 533,00
531,90
529,10
-0,21%
-1,10
10:34:16
Regions Financial Corp. US7591EP1005 23,90
24,00
24,06
0,42%
0,10
18:21:22
Republic Services Inc. US7607591002 174,65
173,95
173,95
-0,40%
-0,70
15:57:34
ResMed Inc. US7611521078 176,45
175,10
169,85
-0,77%
-1,35
11:35:30
Robert Half US7703231032 24,34
25,10
25,19
3,12%
0,76
18:21:10
Robinhood US7707001027 72,28
80,30
79,73
11,10%
8,02
18:14:28
Rockwell Automation Inc. US7739031091 390,00
391,80
389,60
0,46%
1,80
08:27:04
Rollins IncShs US7757111049 43,68
41,75
41,17
-4,42%
-1,93
15:30:03
Roper Technolgies Inc. US7766961061 274,30
278,40
278,80
1,49%
4,10
18:21:18
Ross Stores Inc. US7782961038 197,86
197,22
198,86
-0,32%
-0,64
15:50:47
Royal Caribbean Cruises Ltd. LR0008862868 241,10
245,00
245,70
1,62%
3,90
18:21:25
S&P Global Inc US78409V1044 358,70
359,70
366,90
0,28%
1,00
15:44:10
Salesforce US79466L3024 150,86
165,20
165,00
9,51%
14,34
18:15:07
SBA Communications REIT (A) US78410G1040 175,00
174,00
175,00
-0,57%
-1,00
18:21:27
Schlumberger N.V. (Ltd.) AN8068571086 47,45
47,20
47,19
-0,53%
-0,25
10:21:42
Seagate Technology IE00BKVD2N49 760,00
764,00
762,00
0,53%
4,00
18:11:32
Sempra Energy US8168511090 77,12
76,20
76,38
-1,19%
-0,92
18:21:01
ServiceNow Inc US81762P1021 94,38
105,50
105,70
11,78%
11,12
18:19:40
Sherwin-Williams Co. US8243481061 261,10
263,10
261,40
0,77%
2,00
08:20:57
Simon Property Group Inc. US8288061091 176,90
175,65
176,35
-0,71%
-1,25
18:21:33
Skyworks Solutions Inc. US83088M1027 69,74
67,90
68,39
-2,64%
-1,84
17:51:06
Snap-On Inc. US8330341012 321,00
318,20
319,20
-0,87%
-2,80
18:21:41
Southern Co. US8425871071 79,86
78,84
78,92
-1,28%
-1,02
16:33:41
Southwest Airlines Co. US8447411088 36,91
37,38
37,52
1,27%
0,47
18:21:48
Stanley Black & Decker Inc US8545021011 68,12
68,46
68,68
0,50%
0,34
18:21:48
Starbucks Corp. US8552441094 86,29
84,56
84,67
-2,00%
-1,73
18:21:45
State Street Corp. US8574771031 134,95
134,10
134,40
-0,63%
-0,85
18:21:45
STERIS PLC Registered Shs IE00BFY8C754 184,70
180,70
184,50
-2,17%
-4,00
18:21:19
Stryker Corp. US8636671013 263,40
263,60
264,30
0,08%
0,20
18:20:55
Super Micro Computer Inc US86800U3023 37,40
39,00
39,04
4,28%
1,60
18:17:41
Synchrony Financial US87165B1035 61,22
61,64
61,82
0,69%
0,42
18:21:27
Synopsys Inc. US8716071076 411,50
407,00
410,50
-1,09%
-4,50
17:18:41
Sysco Corp. US8718291078 65,04
64,38
64,56
-1,01%
-0,66
18:21:40
T. Rowe Price Group Inc. US74144T1088 88,60
88,82
90,19
0,25%
0,22
14:37:13
Take Two US8740541094 187,10
193,30
193,20
3,31%
6,20
17:14:29
Tapestry US8760301072 122,85
124,30
124,80
1,18%
1,45
18:19:58
Target Corp. US87612E1064 110,20
110,60
108,80
0,36%
0,40
11:35:28
TE Connectivity Ltd. IE000IVNQZ81 182,00
184,00
182,00
1,10%
2,00
16:07:21
Teledyne Technologies Inc. US8793601050 536,00
533,00
538,00
-0,56%
-3,00
18:20:34
Teradyne Inc. US8807701029 329,75
316,55
317,00
-4,00%
-13,20
17:57:48
Tesla US88160R1014 379,30
374,65
377,00
-1,23%
-4,65
18:12:37
Texas Instruments Inc. (TI) US8825081040 273,25
270,85
265,55
-0,88%
-2,40
08:28:27
Texas Pacific Land Corp Registered Shs US88262P1021 343,00
339,60
342,60
-0,99%
-3,40
18:21:41
Textron Inc. US8832031012 78,78
79,10
78,88
0,41%
0,32
09:09:51
The Cigna Group Registered Shs US1255231003 245,20
238,30
239,10
-2,81%
-6,90
18:21:44
The Mosaic Co US61945C1036 20,26
20,66
20,72
1,97%
0,40
18:21:45
The Trade Desk Inc (A) US88339J1051 18,31
18,52
18,71
1,15%
0,21
16:38:16
Thermo Fisher Scientific Inc US8835561023 392,60
420,40
421,70
7,08%
27,80
11:51:32
TJX Cos. Inc. US8725401090 133,00
133,00
133,00
0,00%
0,00
17:50:19
T-Mobile US US8725901040 162,10
160,68
160,36
-0,88%
-1,42
16:18:34
Tractor Supply Co. US8923561067 26,76
26,49
26,55
-1,01%
-0,27
16:08:31
Trane Technologies PLC IE00BK9ZQ967 397,40
390,70
387,90
-1,69%
-6,70
10:24:11
TransDigm Group IncShs US8936411003 1 085,00
1 089,00
1 094,00
0,37%
4,00
18:21:26
Travelers Inc (Travelers Companies) US89417E1091 252,00
250,60
251,30
-0,56%
-1,40
18:21:46
Trimble Navigation US8962391004 47,05
47,43
47,70
0,81%
0,38
18:21:41
Truist Financial Corporation US89832Q1094 41,01
40,96
41,06
-0,12%
-0,05
18:21:45
Tyler Technologies Inc. US9022521051 262,40
264,40
265,60
0,76%
2,00
18:20:53
Tyson Foods Inc. US9024941034 54,12
52,50
52,52
-2,99%
-1,62
18:21:17
U.S. Bancorp US9029733048 46,55
46,67
46,77
0,26%
0,12
18:21:45
Uber US90353T1007 60,90
61,17
61,39
0,44%
0,27
16:05:13
UDR Inc US9026531049 32,42
32,13
32,20
-0,89%
-0,29
18:21:46
Ulta Beauty Inc Registered Shs US90384S3031 445,80
437,40
439,50
-1,88%
-8,40
18:19:50
Under Armour Inc When Issued US9043112062 5,04
4,98
5,01
-1,23%
-0,06
18:21:41
Under Armour Inc. US9043111072 5,21
5,09
5,12
-2,30%
-0,12
16:02:05
Union Pacific Corp. US9078181081 230,80
228,20
223,40
-1,13%
-2,60
15:13:20
United Airlines Holdings Inc Registered Shs US9100471096 98,20
99,60
100,00
1,43%
1,40
14:18:37
United Parcel Service Inc. (UPS) US9113121068 91,12
90,62
90,82
-0,55%
-0,50
17:11:30
United Rentals Inc. US9113631090 848,00
858,00
858,00
1,18%
10,00
17:49:15
UnitedHealth Inc. US91324P1021 329,40
328,20
323,20
-0,36%
-1,20
13:17:32
Universal Health Services Inc. US9139031002 128,00
129,00
129,00
0,78%
1,00
10:25:49
Unum Group US91529Y1064 70,62
71,50
71,80
1,25%
0,88
18:21:25
V.F. Corp. US9182041080 15,15
14,78
14,83
-2,44%
-0,37
18:21:26
Valero Energy Corp. US91913Y1001 207,40
210,40
210,90
1,45%
3,00
18:21:06
Ventas Inc. US92276F1003 73,50
73,54
72,18
0,05%
0,04
11:28:35
VeriSign Inc. US92343E1029 253,80
244,40
244,70
-3,70%
-9,40
16:52:33
Verisk Analytics Inc (A) US92345Y1064 148,00
149,00
150,00
0,68%
1,00
10:39:29
Verizon Inc. US92343V1044 41,63
41,40
41,02
-0,55%
-0,23
09:40:48
Vertex Pharmaceuticals Inc. US92532F1003 384,45
382,85
384,45
-0,42%
-1,60
15:22:06
Vertiv Holdings US92537N1081 270,80
268,40
267,45
-0,89%
-2,40
17:55:24
Viatris Inc Registered Shs US92556V1061 13,67
13,75
13,82
0,59%
0,08
18:20:23
Visa Inc. US92826C8394 276,95
283,20
283,35
2,26%
6,25
18:10:13
Vulcan Materials Co. US9291601097 237,40
243,10
244,10
2,40%
5,70
18:20:20
W. R. Berkley Corp. US0844231029 55,06
54,80
54,94
-0,47%
-0,26
18:21:10
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 225,70
223,00
223,70
-1,20%
-2,70
18:21:31
Walmart US9311421039 101,40
98,52
98,76
-2,84%
-2,88
17:49:28
Walt Disney US2546871060 89,00
88,38
88,12
-0,70%
-0,62
17:02:34
Waste Management Inc. US94106L1098 184,50
183,85
183,15
-0,35%
-0,65
13:55:31
Waters Corp. US9418481035 314,40
325,40
327,20
3,50%
11,00
18:21:31
WEC Energy Group Inc US92939U1060 95,50
95,50
96,00
0,00%
0,00
18:19:29
Wells Fargo & Co. US9497461015 65,25
66,20
66,36
1,46%
0,95
18:21:45
Welltower Inc US95040Q1040 180,05
180,35
178,05
0,17%
0,30
15:36:32
West Pharmaceutical Services Inc. US9553061055 275,90
277,60
274,70
0,62%
1,70
15:50:55
Western Digital Corp. US9581021055 456,25
456,10
455,90
-0,03%
-0,15
18:10:07
Western Union Company US9598021098 6,97
7,01
6,95
0,69%
0,05
17:36:15
Weyerhaeuser Co. US9621661043 21,13
21,02
21,05
-0,52%
-0,11
18:21:15
Williams Companies Inc. US9694571004 62,68
61,38
61,52
-2,07%
-1,30
18:21:32
Williams-Sonoma Inc. US9699041011 176,30
176,50
177,45
0,11%
0,20
18:21:35
Willis Towers Watson PLC IE00BDB6Q211 216,10
215,00
215,80
-0,51%
-1,10
18:21:40
Wynn Resorts Ltd. US9831341071 87,47
87,54
87,73
0,08%
0,07
18:21:29
Xcel Energy Inc. US98389B1008 67,00
67,50
68,00
0,75%
0,50
18:19:11
Xylem Inc. US98419M1009 93,52
94,35
94,58
0,89%
0,83
15:05:29
YUM! Brands Inc. US9884981013 130,85
126,35
126,75
-3,44%
-4,50
18:21:43
Zebra Technologies Corp. US9892071054 212,00
211,00
212,00
-0,47%
-1,00
18:19:11
Zimmer Biomet US98956P1021 71,02
70,62
70,80
-0,56%
-0,40
18:21:45
Zoetis Inc (A) US98978V1035 67,30
66,60
66,98
-1,04%
-0,70
17:16:52

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