S&P 500

6 890,94
-72,80
-1,05 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

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

6 890,94
Punkte
Kurszeit
19:34:43
 Vortag*
+/-
-72,80
 %
-1,05 %

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 145,24
144,94
145,24
-0,21%
-0,30
18:58:59
A.O. Smith Corp. US8318652091 60,36
61,12
61,38
1,26%
0,76
19:32:24
Abbott Laboratories US0028241000 105,06
105,62
106,46
0,53%
0,56
17:02:00
AbbVie Inc US00287Y1091 187,80
189,00
188,80
0,64%
1,20
17:28:31
Accenture plc IE00B4BNMY34 236,85
249,00
248,80
5,13%
12,15
19:01:36
Adobe Inc. US00724F1012 266,90
260,85
260,20
-2,27%
-6,05
19:25:48
Advance Auto Parts Inc. US00751Y1064 36,25
36,50
36,62
0,68%
0,25
10:40:24
AES Corp. US00130H1059 11,99
11,98
12,16
-0,05%
-0,01
16:32:35
Aflac Inc US0010551028 93,78
92,72
94,68
-1,13%
-1,06
13:59:51
Agilent Technologies Inc. US00846U1016 125,56
124,98
125,60
-0,46%
-0,58
19:34:44
Air Products and Chemicals Inc. US0091581068 226,70
231,90
231,20
2,29%
5,20
17:32:54
Airbnb US0090661010 118,40
113,14
112,34
-4,44%
-5,26
18:31:12
Akamai Inc. US00971T1016 77,10
77,47
77,74
0,48%
0,37
19:34:37
Alaska Air Group Inc. US0116591092 41,00
40,18
40,30
-2,00%
-0,82
19:34:38
Albemarle Corp. US0126531013 153,02
152,88
153,46
-0,09%
-0,14
17:09:36
Alexandria Real Estate Equities Inc. US0152711091 46,64
46,50
48,06
-0,30%
-0,14
12:03:27
Align Technology Inc. US0162551016 145,60
145,20
147,25
-0,27%
-0,40
17:17:01
Allegion PLC IE00BFRT3W74 138,00
138,00
140,00
0,00%
0,00
19:33:34
Alliant Energy Corp. US0188021085 56,00
57,00
57,50
1,79%
1,00
19:32:35
Allstate Corp. US0200021014 168,90
167,70
168,50
-0,71%
-1,20
19:33:18
Alphabet A (ex Google) US02079K3059 289,15
286,75
286,70
-0,83%
-2,40
19:03:50
Alphabet C (ex Google) US02079K1079 289,05
286,80
287,05
-0,78%
-2,25
18:48:18
Altria Inc. US02209S1033 51,50
52,68
52,68
2,29%
1,18
19:03:01
Amazon US0231351067 208,75
203,60
203,20
-2,47%
-5,15
19:23:43
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 189,82
190,14
190,36
0,17%
0,32
19:05:51
Ameren Corp. US0236081024 87,00
88,00
88,50
1,15%
1,00
19:32:13
American Electric Power Co. Inc. US0255371017 100,00
101,00
102,00
1,00%
1,00
18:36:06
American Express Co. US0258161092 306,90
303,85
305,90
-0,99%
-3,05
16:35:31
American International Group (AIG) Inc. US0268747849 63,99
62,79
63,17
-1,88%
-1,20
18:46:28
American Tower Corp. US03027X1000 148,54
152,50
153,26
2,67%
3,96
19:34:28
American Water Works Co Inc US0304201033 112,40
113,00
113,35
0,53%
0,60
19:34:25
Ameriprise Financial Inc US03076C1062 425,30
430,90
433,00
1,32%
5,60
19:33:22
Ametek Inc. US0311001004 180,96
180,62
180,66
-0,19%
-0,34
17:09:51
Amgen Inc. US0311621009 281,30
278,25
279,95
-1,08%
-3,05
13:00:41
Amphenol Corp. US0320951017 128,94
123,76
124,52
-4,02%
-5,18
18:39:06
Analog Devices Inc. US0326541051 254,15
251,60
252,80
-1,00%
-2,55
17:59:11
Aon PLC Registered Shs IE00BLP1HW54 294,80
297,10
297,90
0,78%
2,30
19:33:57
APA Corporation Registered Shs US03743Q1085 22,25
23,02
23,14
3,44%
0,77
16:16:15
Apple Inc. US0378331005 224,10
220,85
221,10
-1,45%
-3,25
19:23:02
Applied Materials Inc. US0382221051 261,75
255,00
256,30
-2,58%
-6,75
16:08:03
AppLovin Corp US03831W1080 579,60
519,10
519,70
-10,44%
-60,50
19:21:43
Archer Daniels Midland Co. (ADM) US0394831020 54,01
55,45
55,99
2,67%
1,44
16:33:55
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 219,40
219,00
221,00
-0,18%
-0,40
14:12:31
Assurant IncShs US04621X1081 202,00
206,00
204,00
1,98%
4,00
15:57:46
AT&T Inc. (AT & T Inc.) US00206R1023 20,01
20,18
20,26
0,85%
0,17
16:16:16
Atmos Energy Corp. US0495601058 144,10
143,60
145,55
-0,35%
-0,50
09:14:01
Autodesk Inc. US0527691069 230,75
227,15
225,70
-1,56%
-3,60
18:54:00
Automatic Data Processing Inc. US0530151036 222,30
220,05
221,95
-1,01%
-2,25
15:30:50
AutoZone Inc. US0533321024 2 998,00
2 998,00
3 009,00
0,00%
0,00
17:14:03
AvalonBay Communities Inc. US0534841012 152,92
153,70
154,34
0,51%
0,78
19:34:28
Avery Dennison Corp. US0536111091 161,00
161,00
162,00
0,00%
0,00
19:32:13
Baker Hughes Inc. US05722G1004 41,60
41,64
42,44
0,10%
0,04
13:20:54
Ball Corp. US0584981064 47,01
47,85
48,00
1,79%
0,84
19:34:20
Bank of America Corp. US0605051046 47,42
44,39
44,62
-6,39%
-3,03
17:55:17
Bank of New York Mellon US0640581007 100,48
107,16
106,46
6,65%
6,68
17:28:55
Bath & Body Works US0708301041 19,60
19,62
19,69
0,11%
0,02
19:34:15
Baxter International Inc. US0718131099 17,00
16,89
17,00
-0,62%
-0,11
19:32:46
Becton, Dickinson & Co. (BD) US0758871091 173,80
176,35
176,85
1,47%
2,55
19:34:09
Berkshire Hathaway Inc. B US0846707026 426,70
422,55
423,75
-0,97%
-4,15
19:06:21
Best Buy Co. Inc. US0865161014 57,69
58,06
58,18
0,64%
0,37
18:58:02
Biogen Inc US09062X1037 153,05
144,90
146,40
-5,33%
-8,15
15:56:09
Bio-Techne Corp US09073M1045 56,50
57,50
58,00
1,77%
1,00
19:33:41
BlackRock Inc Registered Shs US09290D1019 932,10
925,40
932,00
-0,72%
-6,70
15:57:13
Blackstone US09260D1072 134,00
131,56
135,20
-1,82%
-2,44
15:14:40
Block (ex Square) US8522341036 57,58
55,80
55,95
-3,09%
-1,78
18:15:41
Boeing Co. US0970231058 209,85
207,35
207,60
-1,19%
-2,50
19:07:02
Booking Holdings US09857L1089 4 537,00
4 347,00
4 356,00
-4,19%
-190,00
19:34:26
Boston Properties Inc. US1011211018 56,72
56,64
56,84
-0,14%
-0,08
19:34:13
Boston Scientific Corp. US1011371077 80,00
80,20
80,20
0,25%
0,20
17:34:24
Bristol-Myers Squibb Co. US1101221083 48,46
47,88
48,90
-1,20%
-0,58
15:52:08
Broadcom US11135F1012 304,00
288,35
288,35
-5,15%
-15,65
19:34:19
Broadridge Financial Solutions IncShs US11133T1034 189,00
188,00
189,00
-0,53%
-1,00
19:33:49
Brown-Forman Corp. (B) US1156372096 22,53
23,36
23,43
3,68%
0,83
19:34:44
C.H. Robinson Worldwide Inc. US12541W2098 150,00
148,00
149,00
-1,33%
-2,00
07:35:03
Cadence Design Systems Inc. US1273871087 280,00
278,00
267,10
-0,71%
-2,00
10:20:21
Campbell Soup Co. US1344291091 22,73
23,01
23,12
1,23%
0,28
19:02:48
Capital One Financial Corp. US14040H1059 200,00
194,00
200,00
-3,00%
-6,00
18:01:15
Cardinal Health Inc. US14149Y1082 178,35
182,55
182,85
2,35%
4,20
19:29:33
CarMax Inc. US1431301027 39,26
41,51
40,71
5,73%
2,25
17:21:14
Carnival Corp & plc paired PA1436583006 26,23
25,76
25,60
-1,81%
-0,48
16:54:05
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,27
47,20
47,20
-0,15%
-0,07
13:41:54
Carvana Co Registered Shs -A- US1468691027 401,55
390,15
388,50
-2,84%
-11,40
18:19:27
Caterpillar Inc. US1491231015 551,00
538,00
543,00
-2,36%
-13,00
18:37:41
CBOE Holdings Inc US12503M1080 224,80
228,80
230,40
1,78%
4,00
16:46:53
CBRE Group Inc. (A) US12504L1098 141,00
139,00
140,00
-1,42%
-2,00
19:31:51
CDW Corp (New) US12514G1085 113,70
113,65
114,40
-0,04%
-0,05
19:33:36
Cencora US03073E1055 295,50
298,75
299,95
1,10%
3,25
16:16:13
Centene Corp. US15135B1017 39,85
39,46
39,60
-0,98%
-0,39
19:33:46
CenterPoint Energy Inc. US15189T1079 33,20
33,40
33,60
0,60%
0,20
19:34:26
CF Industries Holdings Inc US1252691001 72,54
75,46
75,48
4,03%
2,92
19:33:12
Charles River Laboratories International Inc. US1598641074 187,35
185,50
186,60
-0,99%
-1,85
19:34:13
Charles Schwab US8085131055 86,69
86,51
86,75
-0,21%
-0,18
19:34:31
Charter Inc (A) (Charter Communications) US16119P1084 169,82
172,60
174,62
1,64%
2,78
16:26:17
Chevron Corp. US1667641005 140,46
144,20
144,20
2,66%
3,74
19:27:49
Chipotle Mexican Grill Inc. US1696561059 33,61
34,16
34,58
1,64%
0,55
17:22:49
Chubb Ltd CH0044328745 266,00
254,00
258,00
-4,51%
-12,00
07:30:46
Church & Dwight Co. Inc. US1713401024 73,88
77,06
77,12
4,30%
3,18
19:34:19
Cincinnati Financial Corp. US1720621010 138,20
140,00
140,85
1,30%
1,80
19:34:28
Cintas Corp. US1729081059 165,40
167,40
166,25
1,21%
2,00
16:27:39
Cisco Inc. US17275R1023 64,88
63,92
63,63
-1,48%
-0,96
16:03:04
Citigroup Inc. US1729674242 100,52
95,51
95,99
-4,98%
-5,01
18:02:30
Citizens Financial Group Inc US1746101054 51,26
51,44
51,62
0,35%
0,18
19:34:27
Clorox US1890541097 93,00
95,50
96,00
2,69%
2,50
19:20:55
CME Group Inc (A) US12572Q1058 230,35
232,10
236,35
0,76%
1,75
11:39:43
CMS Energy Corp. US1258961002 60,50
61,00
61,50
0,83%
0,50
19:34:38
Coca-Cola Co. US1912161007 60,77
61,25
61,33
0,79%
0,48
19:23:28
Cognizant Corp. US1924461023 72,33
74,59
74,24
3,12%
2,26
16:15:24
Coinbase US19260Q1076 217,70
219,65
219,00
0,90%
1,95
18:57:48
Colgate-Palmolive Co. US1941621039 70,47
72,86
72,72
3,39%
2,39
17:34:13
Comcast Corp. (Class A) US20030N1019 25,04
24,31
24,39
-2,92%
-0,73
17:17:59
Comerica Inc. US2003401070 76,50
77,50
78,00
1,31%
1,00
19:32:54
Comfort Systems USA IncShs US1999081045 926,00
908,00
892,50
-1,94%
-18,00
08:18:12
ConAgra Foods Inc. US2058871029 14,22
14,57
14,72
2,46%
0,35
16:20:16
ConocoPhillips US20825C1045 83,08
85,75
86,42
3,21%
2,67
19:02:46
Consolidated Edison Inc. US2091151041 85,46
87,24
87,60
2,08%
1,78
19:34:44
Constellation Brands Inc (A) US21036P1084 131,10
133,25
135,50
1,64%
2,15
15:39:13
Copart Inc. US2172041061 34,08
34,48
34,25
1,16%
0,40
18:03:49
Corning Inc. US2193501051 76,61
76,07
76,18
-0,70%
-0,54
19:34:41
Corteva Inc Registered Shs When Issued US22052L1044 59,14
60,10
60,31
1,62%
0,96
19:34:39
CoStar Group Inc. US22160N1090 52,41
53,95
54,16
2,94%
1,54
19:34:45
Costco Wholesale Corp. US22160K1051 803,40
812,40
811,90
1,12%
9,00
19:20:45
Coterra Energy US1270971039 21,73
21,75
21,84
0,09%
0,02
19:34:40
CRH plc IE0001827041 111,00
104,95
105,05
-5,45%
-6,05
18:58:10
Crown Castle Corp US22822V1017 74,51
76,12
76,39
2,16%
1,61
19:34:27
CSX Corp. US1264081035 30,24
30,88
30,93
2,10%
0,64
19:34:24
Cummins Inc. US2310211063 488,60
487,50
483,50
-0,23%
-1,10
17:20:28
CVS Health Corp US1266501006 69,13
68,71
68,39
-0,61%
-0,42
15:48:22
D.R. Horton Inc. US23331A1097 137,14
136,30
137,16
-0,61%
-0,84
16:31:15
Danaher Corp. US2358511028 201,50
201,95
203,45
0,22%
0,45
13:30:00
Darden Restaurants Inc. US2371941053 176,70
177,95
178,45
0,71%
1,25
19:33:21
Datadog Inc Registered Shs -A- US23804L1035 107,06
104,22
104,52
-2,65%
-2,84
19:34:28
DaVita Inc Registered Shs US23918K1088 92,66
89,76
86,96
-3,13%
-2,90
11:50:45
Deckers Outdoor Corp. US2435371073 87,46
86,28
86,50
-1,35%
-1,18
17:29:51
Deere & Co. (John Deere) US2441991054 424,25
441,70
441,85
4,11%
17,45
19:04:03
Dell Technologies US24703L2025 102,28
101,52
101,44
-0,74%
-0,76
18:30:35
Delta Air Lines Inc. US2473617023 59,40
59,18
58,28
-0,37%
-0,22
13:52:32
DENTSPLY SIRONA Inc US24906P1093 10,34
10,61
10,65
2,61%
0,27
19:33:40
Devon Energy Corp. US25179M1036 31,50
32,80
33,05
4,13%
1,30
15:45:49
DexCom Inc. US2521311074 60,03
59,46
59,57
-0,95%
-0,57
19:34:25
Diamondback Energy Inc US25278X1090 129,70
132,48
133,12
2,14%
2,78
16:27:15
Digital Realty Trust Inc. US2538681030 137,06
135,02
135,58
-1,49%
-2,04
19:34:27
Dollar General Corporation US2566771059 128,94
130,12
131,12
0,92%
1,18
11:21:10
Dollar Tree Inc US2567461080 118,00
120,22
120,22
1,88%
2,22
17:29:56
Dominion Energy Inc. US25746U1097 50,62
51,77
51,86
2,27%
1,15
19:34:39
Domino's Pizza Inc. US25754A2015 352,55
348,05
349,15
-1,28%
-4,50
19:33:46
DoorDash US25809K1051 185,14
184,76
181,40
-0,21%
-0,38
09:14:18
Dover Corp. US2600031080 173,50
174,60
175,45
0,63%
1,10
19:34:40
Dow Inc US2605571031 22,80
24,20
24,30
6,14%
1,40
18:47:17
DTE Energy Co. US2333311072 113,00
115,00
116,00
1,77%
2,00
19:32:08
Duke Energy Corp US26441C2044 100,26
100,90
102,34
0,64%
0,64
09:28:20
DuPont de Nemours US26614N1028 37,46
36,73
36,85
-1,95%
-0,73
19:34:39
DXC Technology US23355L1061 12,77
12,98
13,04
1,64%
0,21
19:34:41
Eastman Chemical Company US2774321002 58,28
59,20
59,44
1,58%
0,92
19:34:28
Eaton Corporation Public Limited Company IE00B8KQN827 286,15
281,40
282,80
-1,66%
-4,75
19:33:07
eBay Inc. US2786421030 79,69
80,32
80,36
0,79%
0,63
12:04:19
Ecolab Inc. US2788651006 234,20
236,20
235,70
0,85%
2,00
17:12:19
Edison International US2810201077 52,04
52,88
53,38
1,61%
0,84
15:40:05
Edwards Lifesciences Corp. US28176E1082 71,94
71,19
70,66
-1,04%
-0,75
16:11:59
Electronic Arts Inc. US2855121099 175,20
175,18
175,52
-0,01%
-0,02
16:41:33
Elevance Health Inc Registered Shs US0367521038 317,30
319,70
321,20
0,76%
2,40
19:34:27
Eli Lilly US5324571083 922,40
916,20
915,10
-0,67%
-6,20
19:03:34
EMCOR Group Inc. US29084Q1004 575,00
571,60
557,60
-0,59%
-3,40
09:16:12
Emerson Electric Co. US2910111044 125,32
126,26
126,50
0,75%
0,94
19:34:43
Entergy Corp. US29364G1031 80,00
81,50
81,50
1,88%
1,50
12:25:18
EOG Resources Inc. US26875P1012 91,81
95,87
96,27
4,42%
4,06
19:34:41
Equifax Inc. US2944291051 186,00
187,00
188,00
0,54%
1,00
19:33:44
Equinix Inc US29444U7000 686,20
675,40
677,40
-1,57%
-10,80
19:34:44
Equity Residential US29476L1070 51,50
52,00
52,50
0,97%
0,50
19:31:47
Erie Indemnity Co. US29530P1021 240,00
244,00
246,00
1,67%
4,00
19:33:54
Essex Property Trust US2971781057 215,90
215,90
216,70
0,00%
0,00
19:33:21
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 99,00
99,80
100,50
0,81%
0,80
18:46:50
Everest Reinsurance Group Ltd. BMG3223R1088 272,50
277,70
279,10
1,91%
5,20
19:34:27
Evergy Inc Registered Shs US30034W1062 62,88
64,60
64,80
2,74%
1,72
19:34:27
Eversource Energy US30040W1080 58,50
59,50
60,50
1,71%
1,00
15:08:49
Exelon Corp. US30161N1019 36,96
37,56
37,71
1,62%
0,60
19:34:43
Expand Energy US1651677353 88,02
86,54
86,64
-1,68%
-1,48
19:32:07
Expedia Inc. US30212P3038 248,40
242,25
243,00
-2,48%
-6,15
19:34:17
Expeditors International of Washington Inc. US3021301094 137,30
138,10
138,70
0,58%
0,80
19:34:34
Extra Space Storage Inc. US30225T1025 119,80
122,90
124,00
2,59%
3,10
19:33:26
ExxonMobil Corp. (Exxon Mobil) US30231G1022 108,72
112,00
112,14
3,02%
3,28
19:27:42
F5 Networks Inc. US3156161024 230,10
227,70
229,10
-1,04%
-2,40
19:33:21
Fastenal Co. US3119001044 36,33
35,95
36,31
-1,05%
-0,38
16:35:50
FedEx Corp. US31428X1063 266,55
264,50
267,55
-0,77%
-2,05
13:42:26
Fidelity National Information Services IncShs US31620M1062 55,90
54,66
54,77
-2,22%
-1,24
19:34:42
Fifth Third Bancorp US3167731005 41,09
41,64
41,81
1,34%
0,55
19:34:37
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,80
39,20
39,80
1,03%
0,40
16:09:59
Fiserv Inc. US3377381088 57,55
57,20
57,45
-0,61%
-0,35
16:53:02
Ford Motor Co. US3453708600 12,08
12,00
11,90
-0,68%
-0,08
14:04:17
Fortinet Inc US34959E1091 67,17
66,19
65,73
-1,46%
-0,98
16:40:11
Fortive Corp When Issued US34959J1088 46,64
47,50
47,70
1,84%
0,86
19:33:21
Fortune Brands Home & Security Inc. US34964C1062 51,00
51,00
51,50
0,00%
0,00
19:34:32
Fox Corp (ex 21st Century Fox) US35137L1052 63,00
62,50
63,00
-0,79%
-0,50
19:34:17
Fox Corp B US35137L2043 57,00
56,50
57,00
-0,88%
-0,50
19:33:20
Franklin Resources Inc. US3546131018 21,64
21,99
22,05
1,62%
0,35
19:33:41
Freeport-McMoRan Inc US35671D8570 50,87
50,77
51,59
-0,20%
-0,10
18:07:52
Gap Inc. US3647601083 23,41
23,07
23,15
-1,45%
-0,34
19:32:53
Garmin Ltd. CH0114405324 181,00
180,00
181,00
-0,55%
-1,00
19:34:18
Gartner Inc. US3666511072 199,75
204,10
205,30
2,18%
4,35
19:34:02
GE Aerospace (ex General Electric) US3696043013 280,00
274,50
273,00
-1,96%
-5,50
17:06:09
GE HealthCare Technologies US36266G1076 73,23
72,00
72,23
-1,68%
-1,23
19:34:40
Generac Holdings Inc US3687361044 134,65
134,95
136,40
0,22%
0,30
19:34:27
General Dynamics Corp. US3695501086 314,05
309,80
313,00
-1,35%
-4,25
16:27:28
General Mills Inc. US3703341046 38,00
39,15
39,22
3,01%
1,15
19:21:05
General Motors US37045V1008 71,57
70,95
69,99
-0,87%
-0,62
16:08:09
Genuine Parts Co. US3724601055 113,30
114,25
114,65
0,84%
0,95
19:34:19
Gilead Sciences Inc. US3755581036 104,42
105,06
105,70
0,61%
0,64
16:23:26
Global Payments Inc. US37940X1028 66,50
66,14
66,48
-0,54%
-0,36
19:33:42
Globe Life Inc US37959E1029 121,00
123,00
124,00
1,65%
2,00
19:31:54
Goldman Sachs US38141G1040 810,90
793,70
800,20
-2,12%
-17,20
17:18:42
Grainger Inc., W.W. US3848021040 887,80
894,60
898,80
0,77%
6,80
19:34:43
Halliburton Co. US4062161017 27,95
28,55
28,63
2,16%
0,61
19:05:27
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 293,10
295,60
295,60
0,85%
2,50
19:25:26
Hartford Financial Services Group Inc. US4165151048 112,00
113,00
114,00
0,89%
1,00
19:33:30
Hasbro Inc. US4180561072 74,69
72,73
73,03
-2,62%
-1,96
19:33:04
HCA Holdings Inc. US40412C1018 405,20
407,90
408,70
0,67%
2,70
17:20:47
Healthpeak Properties Inc Registered Shs US42250P1030 14,40
14,50
14,60
0,69%
0,10
16:20:15
Henry Schein Inc. US8064071025 64,68
65,24
65,40
0,87%
0,56
19:33:18
Hershey Co US4278661081 166,94
168,32
171,00
0,83%
1,38
17:18:49
Hewlett Packard Enterprise Co. US42824C1099 18,88
18,99
19,02
0,58%
0,11
17:41:18
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 258,10
255,10
255,90
-1,16%
-3,00
19:34:13
Hologic IncShs US4364401012 64,00
64,00
64,50
0,00%
0,00
19:33:59
Home Depot US4370761029 326,00
323,05
323,80
-0,90%
-2,95
19:34:35
Honeywell US4385161066 180,16
181,98
181,72
1,01%
1,82
19:05:40
Hormel Foods Corp. US4404521001 20,02
20,90
20,95
4,40%
0,88
19:34:21
Host Hotels & Resorts Inc. US44107P1049 15,90
15,50
15,60
-2,52%
-0,40
19:34:00
Howmet Aerospace US4432011082 189,95
187,45
187,10
-1,32%
-2,50
15:34:48
HP Inc (ex Hewlett-Packard) US40434L1052 17,87
18,26
18,07
2,17%
0,39
17:27:10
Humana Inc. US4448591028 234,40
236,50
237,30
0,90%
2,10
19:31:58
Huntington BancAkties Inc. US4461501045 15,04
15,07
15,16
0,17%
0,03
19:34:13
Huntington Ingalls Industries Inc. US4464131063 354,20
358,40
363,10
1,19%
4,20
15:16:45
IBM Corp. (International Business Machines) US4592001014 264,45
260,05
262,15
-1,66%
-4,40
17:56:54
IDEX Corp. US45167R1041 160,25
161,45
162,65
0,75%
1,20
19:33:10
IDEXX Laboratories US45168D1046 613,00
604,20
605,80
-1,44%
-8,80
19:34:33
Illinois Tool Works Inc. US4523081093 219,40
220,80
221,30
0,64%
1,40
19:34:41
Illumina Inc. US4523271090 124,78
121,26
122,78
-2,82%
-3,52
18:51:09
Incyte Corp. US45337C1027 88,86
89,64
90,58
0,88%
0,78
17:03:06
Ingersoll Rand Inc Registered Shs US45687V1061 73,40
73,00
73,16
-0,54%
-0,40
19:33:51
Intel Corp. US4581401001 40,67
41,27
41,15
1,48%
0,60
19:27:37
Interactive Brokers Group Inc US45841N1072 60,42
60,22
60,88
-0,33%
-0,20
15:31:54
IntercontinentalExchange Group Inc US45866F1049 142,02
146,72
147,46
3,31%
4,70
18:15:06
International Flavors & Fragrances Inc. US4595061015 59,72
60,16
60,38
0,74%
0,44
19:34:27
International Paper Co. US4601461035 36,41
36,74
36,77
0,91%
0,33
19:34:41
Intuit Inc. US4612021034 523,30
481,60
482,70
-7,97%
-41,70
18:47:49
Intuitive Surgical Inc US46120E6023 484,70
464,60
464,80
-4,15%
-20,10
19:24:01
Invesco Ltd BMG491BT1088 24,13
24,08
24,27
-0,21%
-0,05
19:34:18
Invitation Homes Inc Registered Shs US46187W1071 22,40
22,40
23,00
0,00%
0,00
11:54:38
IPG Photonics CorpShs US44980X1090 65,68
66,78
67,52
1,67%
1,10
19:34:09
IQVIA Holdings Inc Registered Shs US46266C1053 207,20
207,00
207,60
-0,10%
-0,20
16:18:05
Iron Mountain Inc US46284V1017 78,82
77,32
77,66
-1,90%
-1,50
16:52:01
J. M. Smucker Co. US8326964058 86,38
89,16
89,78
3,22%
2,78
16:26:21
J.B. Hunt Transportation Services Inc. US4456581077 174,75
175,35
176,10
0,34%
0,60
19:34:44
Jack Henry & Associates Inc. (JHA) US4262811015 161,15
164,00
164,65
1,77%
2,85
19:33:23
Johnson & Johnson US4781601046 183,90
186,16
186,50
1,23%
2,26
18:40:01
Johnson Controls International PLC IE00BY7QL619 96,16
94,56
94,88
-1,66%
-1,60
19:34:22
JPMorgan Chase & Co. US46625H1005 267,70
264,85
265,65
-1,06%
-2,85
18:40:21
KeyCorp US4932671088 17,95
17,94
18,15
-0,07%
-0,01
19:34:15
Keysight Technologies Inc US49338L1035 179,00
179,58
180,10
0,32%
0,58
19:34:27
Kimberly-Clark Corp. US4943681035 84,52
85,17
85,15
0,77%
0,65
16:28:18
Kimco Realty Corp. US49446R1095 17,60
17,60
17,70
0,00%
0,00
19:32:36
Kinder Morgan Inc (P) US49456B1017 23,56
23,70
23,80
0,57%
0,14
16:02:34
KLA-Tencor Corp. US4824801009 1 233,80
1 211,20
1 216,80
-1,83%
-22,60
17:48:06
Kraft Heinz Company US5007541064 20,22
20,85
20,93
3,12%
0,63
18:52:52
Kroger US5010441013 52,69
53,58
53,67
1,69%
0,89
19:34:36
Lam Research Corp. US5128073062 183,26
178,00
178,22
-2,87%
-5,26
17:55:08
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 35,86
37,05
37,17
3,32%
1,19
19:33:34
Las Vegas Sands Corp. US5178341070 51,71
51,69
51,31
-0,04%
-0,02
16:17:34
Leggett & Platt Inc. US5246601075 10,52
10,62
10,67
0,90%
0,10
19:31:58
Leidos Holdings Inc US5253271028 167,80
162,05
163,05
-3,43%
-5,75
19:33:26
Lennar Corp. US5260571048 104,16
104,34
104,60
0,17%
0,18
18:46:36
Linde plc IE000S9YS762 378,80
377,00
377,80
-0,48%
-1,80
18:51:00
Live Nation Entertainment IncShs US5380341090 125,05
125,35
125,85
0,24%
0,30
19:33:26
Lockheed Martin Corp. US5398301094 478,50
492,65
493,70
2,96%
14,15
19:10:02
Loews Corp. US5404241086 88,00
88,50
89,00
0,57%
0,50
19:31:52
Lowe's Companies Inc. US5486611073 235,00
237,55
237,95
1,09%
2,55
19:34:15
Lumen Technologies Inc Registered Shs US5502411037 6,99
6,80
6,83
-2,79%
-0,20
19:33:32
Lyondellbasell Industries N.V. NL0009434992 41,70
44,50
44,67
6,71%
2,80
19:20:32
M&T Bank Corp. US55261F1049 178,50
180,20
181,30
0,95%
1,70
19:34:01
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 151,62
156,14
156,64
2,98%
4,52
19:34:41
Marriott Inc. US5719032022 276,00
273,20
272,40
-1,01%
-2,80
16:49:55
Marsh & McLennan Cos. Inc. US5717481023 157,00
157,65
157,30
0,41%
0,65
16:12:44
Martin Marietta Materials Inc. US5732841060 570,60
565,80
550,40
-0,84%
-4,80
12:20:54
Masco Corp. US5745991068 59,82
60,06
60,34
0,40%
0,24
19:34:41
MasterCard Inc. US57636Q1040 470,05
466,20
466,45
-0,82%
-3,85
19:22:36
McCormick & Co. Inc. US5797802064 57,66
58,14
58,48
0,83%
0,48
15:36:29
McDonald's Corp. US5801351017 262,80
263,85
263,70
0,40%
1,05
18:03:07
McKesson Corp. US58155Q1031 707,00
716,60
719,60
1,36%
9,60
19:34:37
Medtronic PLC IE00BTN1Y115 82,68
82,30
83,87
-0,46%
-0,38
16:52:07
Merck Co. US58933Y1055 92,70
94,20
94,40
1,62%
1,50
19:22:24
Meta Platforms (ex Facebook) US30303M1027 541,40
529,00
528,90
-2,29%
-12,40
19:33:14
MetLife Inc. US59156R1086 65,74
66,53
67,38
1,20%
0,79
15:46:48
Mettler-Toledo International Inc. US5926881054 1 270,00
1 260,50
1 266,50
-0,75%
-9,50
19:34:43
MGM Resorts International US5529531015 29,54
29,30
29,44
-0,81%
-0,24
19:34:09
Microchip Technology Inc. US5950171042 63,68
63,62
63,28
-0,09%
-0,06
18:05:32
Micron Technology Inc. US5951121038 289,40
285,70
284,65
-1,28%
-3,70
19:29:42
Microsoft Corp. US5949181045 403,85
395,00
394,45
-2,19%
-8,85
19:31:49
Mid-America Apartment Communities IncShs US59522J1034 115,35
116,35
116,85
0,87%
1,00
19:34:27
Moderna Inc US60770K1079 34,09
34,88
34,80
2,33%
0,80
19:29:27
Molina Healthcare US60855R1005 155,45
159,50
160,70
2,61%
4,05
16:20:59
Molson Coors Brewing Company (MCBC) US60871R2094 41,93
43,08
43,21
2,74%
1,15
19:34:43
Mondelez US6092071058 48,06
48,87
48,98
1,70%
0,82
18:41:30
Monolithic Power Systems Inc. US6098391054 852,40
838,60
832,00
-1,62%
-13,80
16:53:13
Monster Beverage Corp US61174X1090 66,84
66,60
66,51
-0,36%
-0,24
18:55:11
Moody's Corp. US6153691059 456,70
459,80
459,60
0,68%
3,10
12:08:37
Morgan Stanley US6174464486 156,70
154,14
154,60
-1,63%
-2,56
19:02:37
Motorola Solutions Inc. US6200763075 334,90
332,30
333,00
-0,78%
-2,60
17:25:02
MSCI US55354G1004 495,80
507,80
509,20
2,42%
12,00
19:34:36
Nasdaq Inc US6311031081 84,85
86,33
86,30
1,74%
1,48
19:23:17
NetApp Inc. US64110D1046 92,15
91,78
92,09
-0,40%
-0,37
19:34:38
Netflix Inc. US64110L1061 77,94
75,64
75,73
-2,95%
-2,30
19:33:13
Newmont Corporation US6516391066 98,17
97,75
97,64
-0,43%
-0,42
19:29:51
News Corp (B) US65249B2088 26,00
26,20
26,40
0,77%
0,20
19:34:24
News Corp LLC US65249B1098 22,80
22,80
23,00
0,00%
0,00
19:33:15
NextEra Energy Inc US65339F1012 70,02
70,53
70,58
0,73%
0,51
19:34:37
Nike Inc. US6541061031 57,15
56,20
56,28
-1,66%
-0,95
19:26:07
Nisource Inc. US65473P1057 36,20
36,80
37,00
1,66%
0,60
19:33:01
Norfolk Southern Corp. US6558441084 246,00
246,00
248,00
0,00%
0,00
19:33:12
Northern Trust Corp. US6658591044 124,00
124,00
125,00
0,00%
0,00
19:33:41
Northrop Grumman Corp. US6668071029 536,40
554,40
556,60
3,36%
18,00
18:53:23
NortonLifeLock US6687711084 22,60
22,20
22,40
-1,77%
-0,40
19:34:30
Norwegian Cruise Line Ltd BMG667211046 20,36
19,50
19,57
-4,21%
-0,86
19:34:09
NOV Inc Registered Shs US62955J1034 15,07
15,47
15,56
2,65%
0,40
19:34:13
NRG Energy Inc. US6293775085 128,95
128,30
128,10
-0,50%
-0,65
16:23:51
Nucor Corp. US6703461052 142,84
146,04
148,44
2,24%
3,20
15:39:06
NVIDIA Corp. US67066G1040 159,44
156,32
156,18
-1,96%
-3,12
19:26:53
NVR Inc. US62944T1051 6 650,00
6 400,00
6 600,00
-3,76%
-250,00
19:33:31
NXP Semiconductors N.V. NL0009538784 205,00
205,00
203,00
0,00%
0,00
16:23:51
O Reilly Automotive Inc US67103H1077 80,62
81,28
81,52
0,82%
0,66
19:34:37
Occidental Petroleum Corp. US6745991058 37,40
38,25
38,36
2,29%
0,86
18:50:08
Old Dominion Freight Line Inc. US6795801009 146,35
147,65
147,75
0,89%
1,30
18:04:44
Omnicom Group Inc. US6819191064 66,60
69,02
69,26
3,63%
2,42
19:33:50
ONEOK Inc (New) US6826801036 63,49
65,06
65,63
2,47%
1,57
17:21:13
Oracle Corp. US68389X1054 172,82
165,06
165,12
-4,49%
-7,76
18:50:35
Organon & Company US68622V1061 7,28
7,42
7,46
1,92%
0,14
19:33:54
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,50
77,18
77,20
0,89%
0,68
16:23:51
Paccar Inc. US6937181088 101,94
102,56
102,36
0,61%
0,62
16:45:45
Packaging Corp. of America US6951561090 186,30
187,40
188,40
0,59%
1,10
19:33:24
Palantir US69608A1088 153,82
150,82
150,56
-1,95%
-3,00
19:32:11
Palo Alto Networks Inc US6974351057 163,08
161,70
162,58
-0,85%
-1,38
17:20:00
Parker Hannifin Corp. US7010941042 803,40
805,00
801,00
0,20%
1,60
14:22:49
Paychex Inc. US7043261079 94,22
94,76
94,88
0,57%
0,54
19:34:16
Paycom Software Inc US70432V1026 135,40
132,95
133,55
-1,81%
-2,45
19:34:39
PayPal Inc US70450Y1038 48,58
49,19
49,20
1,26%
0,61
19:31:12
Pentair PLC IE00BLS09M33 88,42
88,54
88,92
0,14%
0,12
19:33:26
PepsiCo Inc. US7134481081 123,32
125,28
125,12
1,59%
1,96
17:47:03
PerkinElmer Inc. US7140461093 94,24
93,84
95,92
-0,42%
-0,40
07:35:21
Perrigo Company PLC IE00BGH1M568 12,90
12,74
12,79
-1,24%
-0,16
19:33:07
Pfizer Inc. US7170811035 21,59
21,87
22,02
1,27%
0,28
17:31:44
Philip Morris Inc. US7181721090 141,90
146,06
146,80
2,93%
4,16
18:44:16
Phillips 66 US7185461040 118,44
122,30
122,10
3,26%
3,86
16:13:44
Pinnacle West Capital Corp. US7234841010 78,00
79,50
80,00
1,92%
1,50
18:47:49
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 182,00
182,00
183,00
0,00%
0,00
19:32:52
Pool Corp. US73278L1052 222,60
227,20
228,10
2,07%
4,60
19:33:21
PPG Industries Inc. US6935061076 91,64
92,38
93,34
0,81%
0,74
19:34:41
PPL Corp. US69351T1060 29,88
30,48
30,57
2,01%
0,60
19:34:32
Principal Financial Group Inc. US74251V1026 76,00
78,00
78,50
2,63%
2,00
19:31:54
Procter & Gamble Co. US7427181091 123,40
125,46
125,72
1,67%
2,06
18:47:37
Progressive Corp. US7433151039 179,00
175,34
175,84
-2,04%
-3,66
19:34:28
Prologis Inc. US74340W1036 111,48
112,94
113,24
1,31%
1,46
12:19:58
Prudential Financial Inc. US7443201022 99,92
100,95
101,35
1,03%
1,03
19:34:23
PTC Inc US69370C1009 144,80
142,50
143,15
-1,59%
-2,30
19:34:22
Public Service Enterprise Group Inc. US7445731067 67,00
67,50
68,00
0,75%
0,50
19:31:50
Public Storage US74460D1090 236,90
244,20
245,30
3,08%
7,30
19:34:39
PulteGroup Inc US7458671010 114,42
112,50
112,80
-1,68%
-1,92
19:34:15
Qorvo Inc US74736K1016 69,28
69,17
69,48
-0,16%
-0,11
09:09:07
QUALCOMM Inc. US7475251036 141,76
139,76
139,56
-1,41%
-2,00
19:08:13
Quanta Services Inc. US74762E1029 368,60
380,60
370,70
3,26%
12,00
14:51:09
Quest Diagnostics Inc. US74834L1008 153,95
157,95
158,75
2,60%
4,00
19:34:21
Ralph Lauren Corp (A) US7512121010 312,55
308,10
309,90
-1,42%
-4,45
19:34:41
Raymond James Financial Inc. US7547301090 143,00
146,00
147,00
2,10%
3,00
19:33:21
Raytheon Technologies Corp US75513E1010 166,70
168,56
168,84
1,12%
1,86
18:23:34
Realty Income Corp. US7561091049 50,95
51,01
51,41
0,12%
0,06
16:49:09
Regency Centers Corp. US7588491032 60,00
59,50
60,00
-0,83%
-0,50
19:34:39
Regeneron Pharmaceuticals Inc. US75886F1075 649,80
648,20
649,60
-0,25%
-1,60
19:33:52
Regions Financial Corp. US7591EP1005 23,80
24,20
24,40
1,68%
0,40
19:32:18
Republic Services Inc. US7607591002 181,45
179,90
180,25
-0,85%
-1,55
19:33:46
ResMed Inc. US7611521078 221,90
220,60
221,10
-0,59%
-1,30
19:33:07
Robert Half US7703231032 24,20
24,20
24,60
0,00%
0,00
19:34:44
Robinhood US7707001027 102,96
101,54
101,70
-1,38%
-1,42
19:33:50
Rockwell Automation Inc. US7739031091 356,80
356,10
357,10
-0,20%
-0,70
19:33:48
Rollins IncShs US7757111049 52,58
53,12
53,12
1,03%
0,54
18:30:02
Roper Technolgies Inc. US7766961061 367,10
363,30
363,90
-1,04%
-3,80
19:34:13
Ross Stores Inc. US7782961038 164,84
163,44
163,72
-0,85%
-1,40
19:34:18
Royal Caribbean Cruises Ltd. LR0008862868 249,30
249,55
238,00
0,10%
0,25
07:31:52
S&P Global Inc US78409V1044 460,25
468,25
467,60
1,74%
8,00
16:20:04
Salesforce US79466L3024 206,80
203,70
203,50
-1,50%
-3,10
19:21:43
SBA Communications REIT (A) US78410G1040 160,85
164,85
165,70
2,49%
4,00
19:33:07
Schlumberger N.V. (Ltd.) AN8068571086 39,35
40,60
40,55
3,18%
1,25
19:33:49
Seagate Technology IE00BKVD2N49 272,90
268,60
268,00
-1,58%
-4,30
18:47:13
Sealed Air Corp. US81211K1007 35,60
35,80
36,00
0,56%
0,20
19:34:26
Sempra Energy US8168511090 77,24
78,30
78,80
1,37%
1,06
19:34:43
ServiceNow Inc US81762P1021 118,98
114,62
114,40
-3,66%
-4,36
19:32:49
Sherwin-Williams Co. US8243481061 301,95
307,30
306,15
1,77%
5,35
18:45:46
Simon Property Group Inc. US8288061091 158,00
158,50
159,15
0,32%
0,50
19:32:39
Skyworks Solutions Inc. US83088M1027 50,76
50,72
50,63
-0,08%
-0,04
17:32:04
Snap-On Inc. US8330341012 307,80
310,50
311,90
0,88%
2,70
19:34:44
Southern Co. US8425871071 74,89
75,50
76,05
0,81%
0,61
17:05:27
Southwest Airlines Co. US8447411088 36,70
35,98
36,11
-1,96%
-0,72
19:34:34
Stanley Black & Decker Inc US8545021011 71,08
70,80
71,96
-0,39%
-0,28
13:23:31
Starbucks Corp. US8552441094 76,95
78,11
78,19
1,51%
1,16
16:08:06
State Street Corp. US8574771031 113,84
114,74
115,12
0,79%
0,90
19:33:26
STERIS PLC Registered Shs IE00BFY8C754 222,00
224,00
226,00
0,90%
2,00
19:34:37
Stryker Corp. US8636671013 304,90
303,70
305,30
-0,39%
-1,20
16:05:38
Super Micro Computer Inc US86800U3023 24,55
24,12
24,12
-1,75%
-0,43
19:16:44
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 66,85
66,54
66,86
-0,46%
-0,31
19:34:39
Synopsys Inc. US8716071076 442,25
435,20
432,15
-1,59%
-7,05
17:24:46
Sysco Corp. US8718291078 65,06
66,20
66,54
1,75%
1,14
19:34:43
T. Rowe Price Group Inc. US74144T1088 88,98
88,92
90,90
-0,07%
-0,06
14:11:37
Take Two US8740541094 211,10
207,85
208,45
-1,54%
-3,25
19:32:59
Tapestry US8760301072 115,76
113,68
114,24
-1,80%
-2,08
19:33:45
Target Corp. US87612E1064 93,34
93,98
93,98
0,69%
0,64
19:08:38
TE Connectivity Ltd. IE000IVNQZ81 202,00
202,00
204,00
0,00%
0,00
19:33:55
Teledyne Technologies Inc. US8793601050 474,80
474,10
482,00
-0,15%
-0,70
17:07:26
Teradyne Inc. US8807701029 197,08
194,30
193,88
-1,41%
-2,78
17:44:58
Tesla US88160R1014 383,65
373,45
374,00
-2,66%
-10,20
18:55:25
Texas Instruments Inc. (TI) US8825081040 160,98
163,22
163,54
1,39%
2,24
17:59:35
Textron Inc. US8832031012 80,64
80,94
80,38
0,37%
0,30
18:13:47
The Cigna Group Registered Shs US1255231003 233,35
235,00
235,55
0,71%
1,65
19:34:12
The Mosaic Co US61945C1036 22,56
24,05
24,13
6,61%
1,49
17:00:43
The Trade Desk Inc (A) US88339J1051 31,16
31,35
31,35
0,61%
0,19
18:40:35
Thermo Fisher Scientific Inc US8835561023 524,60
529,40
530,10
0,91%
4,80
17:19:36
TJX Cos. Inc. US8725401090 134,80
135,64
133,28
0,62%
0,84
09:18:59
T-Mobile US US8725901040 162,26
163,88
163,70
1,00%
1,62
16:18:36
Tractor Supply Co. US8923561067 44,32
43,81
43,96
-1,15%
-0,51
19:34:11
Trane Technologies PLC IE00BK9ZQ967 332,50
333,40
331,30
0,27%
0,90
13:28:20
TransDigm Group IncShs US8936411003 1 180,00
1 189,00
1 209,00
0,76%
9,00
12:23:57
Travelers Inc (Travelers Companies) US89417E1091 234,50
231,70
231,50
-1,19%
-2,80
19:20:48
Trimble Navigation US8962391004 68,88
67,82
68,22
-1,54%
-1,06
19:34:27
Truist Financial Corporation US89832Q1094 42,50
42,78
42,98
0,66%
0,28
19:34:15
Tyler Technologies Inc. US9022521051 377,90
376,80
378,40
-0,29%
-1,10
19:33:26
Tyson Foods Inc. US9024941034 51,47
51,96
51,96
0,95%
0,49
19:30:55
U.S. Bancorp US9029733048 46,29
46,19
46,08
-0,23%
-0,11
14:34:49
UDR Inc US9026531049 30,90
31,29
31,39
1,26%
0,39
19:34:21
Ulta Beauty Inc Registered Shs US90384S3031 568,00
567,80
567,40
-0,04%
-0,20
16:30:02
Under Armour Inc When Issued US9043112062 4,54
4,69
4,69
3,39%
0,15
11:02:36
Under Armour Inc. US9043111072 4,73
4,75
4,89
0,36%
0,02
16:41:56
Union Pacific Corp. US9078181081 195,28
195,10
195,68
-0,09%
-0,18
19:34:17
United Airlines Holdings Inc Registered Shs US9100471096 98,83
94,41
94,67
-4,47%
-4,42
19:34:42
United Parcel Service Inc. (UPS) US9113121068 91,78
91,92
92,44
0,15%
0,14
17:22:08
United Rentals Inc. US9113631090 802,40
788,40
791,60
-1,74%
-14,00
19:34:11
UnitedHealth Inc. US91324P1021 286,80
291,10
289,90
1,50%
4,30
17:50:35
Universal Health Services Inc. US9139031002 171,00
169,00
171,00
-1,17%
-2,00
19:32:03
Unum Group US91529Y1064 67,50
67,98
68,32
0,71%
0,48
19:34:13
V.F. Corp. US9182041080 17,08
16,63
16,50
-2,68%
-0,46
18:08:37
Valero Energy Corp. US91913Y1001 158,02
161,34
161,92
2,10%
3,32
18:42:12
Ventas Inc. US92276F1003 65,52
65,36
65,54
-0,24%
-0,16
19:34:13
VeriSign Inc. US92343E1029 211,40
212,10
212,80
0,33%
0,70
19:33:42
Verisk Analytics Inc (A) US92345Y1064 189,95
191,90
193,05
1,03%
1,95
19:33:46
Verizon Inc. US92343V1044 33,62
34,11
34,09
1,46%
0,49
17:45:09
Vertex Pharmaceuticals Inc. US92532F1003 395,40
387,90
384,90
-1,90%
-7,50
07:30:42
Viatris Inc Registered Shs US92556V1061 11,38
11,28
11,28
-0,88%
-0,10
17:03:22
Visa Inc. US92826C8394 283,15
279,05
280,55
-1,45%
-4,10
18:51:54
Vulcan Materials Co. US9291601097 266,00
256,00
258,00
-3,76%
-10,00
19:32:59
W. R. Berkley Corp. US0844231029 58,46
59,60
59,40
1,95%
1,14
18:00:50
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 193,60
192,65
193,65
-0,49%
-0,95
19:33:11
Walmart US9311421039 103,30
103,00
103,34
-0,29%
-0,30
18:55:55
Walt Disney US2546871060 97,05
97,09
96,55
0,04%
0,04
16:23:41
Waste Management Inc. US94106L1098 185,72
185,82
186,84
0,05%
0,10
15:48:28
Waters Corp. US9418481035 335,60
338,00
339,70
0,72%
2,40
19:34:28
WEC Energy Group Inc US92939U1060 90,38
92,02
92,18
1,81%
1,64
19:34:37
Wells Fargo & Co. US9497461015 81,20
76,56
76,27
-5,71%
-4,64
15:41:57
Welltower Inc US95040Q1040 159,20
160,20
160,65
0,63%
1,00
17:19:58
West Pharmaceutical Services Inc. US9553061055 231,60
233,30
235,00
0,73%
1,70
19:33:50
Western Digital Corp. US9581021055 183,18
186,96
183,58
2,06%
3,78
16:18:57
Western Union Company US9598021098 7,95
8,05
8,09
1,23%
0,10
19:33:31
Weyerhaeuser Co. US9621661043 21,90
21,99
22,43
0,41%
0,09
15:30:38
Williams Companies Inc. US9694571004 51,82
52,32
52,48
0,96%
0,50
19:33:46
Williams-Sonoma Inc. US9699041011 178,20
177,10
178,20
-0,62%
-1,10
19:34:35
Willis Towers Watson PLC IE00BDB6Q211 280,00
280,00
282,00
0,00%
0,00
19:33:23
Wynn Resorts Ltd. US9831341071 99,17
99,01
98,98
-0,16%
-0,16
19:34:41
Xcel Energy Inc. US98389B1008 63,83
64,70
64,91
1,36%
0,87
16:20:09
Xylem Inc. US98419M1009 119,60
119,65
119,95
0,04%
0,05
19:33:06
YUM! Brands Inc. US9884981013 133,90
134,10
134,50
0,15%
0,20
19:33:15
Zebra Technologies Corp. US9892071054 227,60
225,60
226,10
-0,88%
-2,00
19:34:25
Zimmer Biomet US98956P1021 75,42
74,78
75,16
-0,85%
-0,64
19:33:01
Zoetis Inc (A) US98978V1035 106,80
107,80
107,82
0,94%
1,00
15:35:33

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