S&P 500

7 619,38
98,45
1,31 %
<
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)

7 619,38
Punkte
Kurszeit
11.11.2026
 Vortag*
+/-
98,45
 %
1,31 %

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 169,60
170,65
169,95
0,62%
1,05
15:59:40
A.O. Smith Corp. US8318652091 57,46
58,08
58,44
1,08%
0,62
23:00:00
Abbott Laboratories US0028241000 98,66
99,32
98,98
0,67%
0,66
08:23:38
AbbVie Inc US00287Y1091 263,00
264,10
266,20
0,42%
1,10
20:19:26
Accenture plc IE00B4BNMY34 232,20
226,70
230,10
-2,37%
-5,50
18:55:43
Adobe Inc. US00724F1012 210,45
215,05
215,05
2,19%
4,60
20:32:54
Advance Auto Parts Inc. US00751Y1064 40,83
41,04
41,37
0,51%
0,21
22:59:30
AES Corp. US00130H1059 13,31
13,49
13,53
1,35%
0,18
18:26:25
Aflac Inc US0010551028 113,20
114,40
114,85
1,06%
1,20
22:58:09
Agilent Technologies Inc. US00846U1016 159,00
159,25
159,90
0,16%
0,25
22:59:30
Air Products and Chemicals Inc. US0091581068 279,10
282,40
283,50
1,18%
3,30
23:00:00
Airbnb US0090661010 169,98
166,06
163,50
-2,31%
-3,92
14:49:17
Akamai Inc. US00971T1016 73,86
77,88
78,61
5,44%
4,02
16:18:47
Alaska Air Group Inc. US0116591092 37,06
36,92
37,22
-0,38%
-0,14
23:00:00
Albemarle Corp. US0126531013 86,06
86,76
87,00
0,81%
0,70
17:51:48
Alexandria Real Estate Equities Inc. US0152711091 39,71
40,46
40,83
1,89%
0,75
21:49:03
Align Technology Inc. US0162551016 155,75
154,75
155,35
-0,64%
-1,00
22:59:30
Allegion PLC IE00BFRT3W74 169,40
171,95
172,65
1,51%
2,55
22:59:30
Alliant Energy Corp. US0188021085 64,87
66,18
66,58
2,02%
1,31
22:59:30
Allstate Corp. US0200021014 227,40
235,90
236,90
3,74%
8,50
22:59:30
Alphabet A (ex Google) US02079K3059 257,70
264,50
264,45
2,64%
6,80
22:40:48
Alphabet C (ex Google) US02079K1079 255,40
262,85
261,90
2,92%
7,45
21:34:00
Altria Inc. US02209S1033 68,66
69,66
70,00
1,46%
1,00
21:40:23
Amazon US0231351067 243,35
239,80
240,10
-1,46%
-3,55
22:35:26
AMD (Advanced Micro Devices) Inc. US0079031078 463,05
499,80
504,30
7,94%
36,75
22:38:41
Ameren Corp. US0236081024 101,60
101,95
102,35
0,34%
0,35
22:59:38
American Electric Power Co. Inc. US0255371017 113,08
113,36
116,74
0,25%
0,28
14:54:21
American Express Co. US0258161092 290,20
290,50
291,90
0,10%
0,30
23:00:00
American International Group (AIG) Inc. US0268747849 72,84
73,96
75,44
1,54%
1,12
23:00:00
American Tower Corp. US03027X1000 170,15
171,20
171,90
0,62%
1,05
16:53:05
American Water Works Co Inc US0304201033 134,15
134,50
135,00
0,26%
0,35
21:59:05
Ameriprise Financial Inc US03076C1062 464,80
468,00
469,90
0,69%
3,20
22:59:30
Ametek Inc. US0311001004 213,00
215,70
216,60
1,27%
2,70
22:59:30
Amgen Inc. US0311621009 414,00
420,30
423,25
1,52%
6,30
20:47:38
Amphenol Corp. US0320951017 70,80
71,64
72,28
1,19%
0,84
22:00:58
Analog Devices Inc. US0326541051 352,05
368,45
369,25
4,66%
16,40
17:12:40
Aon PLC Registered Shs IE00BLP1HW54 300,60
302,80
304,00
0,73%
2,20
23:00:00
APA Corporation Registered Shs US03743Q1085 39,02
41,49
42,32
6,33%
2,47
16:05:20
Apple Inc. US0378331005 312,75
320,40
321,00
2,45%
7,65
21:54:57
Applied Materials Inc. US0382221051 330,55
357,90
359,70
8,27%
27,35
22:06:38
AppLovin Corp US03831W1080 353,25
364,00
364,70
3,04%
10,75
19:32:01
Archer Daniels Midland Co. (ADM) US0394831020 62,20
63,04
64,14
1,35%
0,84
17:00:03
Arista Networks Inc Registered Shs US0404132054 166,48
177,66
178,68
6,72%
11,18
22:03:23
Arthur J. Gallagher & Co. US3635761097 252,70
253,80
254,80
0,44%
1,10
22:58:06
Assurant IncShs US04621X1081 288,00
291,00
292,20
1,04%
3,00
22:58:06
AT&T Inc. (AT & T Inc.) US00206R1023 19,58
19,86
20,05
1,43%
0,28
18:55:55
Atmos Energy Corp. US0495601058 154,10
158,15
158,80
2,63%
4,05
23:00:00
Autodesk Inc. US0527691069 233,60
233,50
234,70
-0,04%
-0,10
20:50:48
Automatic Data Processing Inc. US0530151036 272,05
275,00
276,80
1,08%
2,95
09:05:00
AutoZone Inc. US0533321024 2 882,00
2 904,00
2 916,00
0,76%
22,00
23:00:00
Avery Dennison Corp. US0536111091 168,95
169,35
170,00
0,24%
0,40
23:00:00
Baker Hughes Inc. US05722G1004 42,75
44,30
44,66
3,63%
1,55
23:00:00
Ball Corp. US0584981064 59,22
59,18
59,54
-0,07%
-0,04
23:00:00
Bank of America Corp. US0605051046 45,41
45,63
45,74
0,50%
0,23
15:46:28
Bank of New York Mellon US0640581007 136,00
138,00
139,00
1,47%
2,00
23:00:00
Bath & Body Works US0708301041 19,31
19,69
19,85
1,97%
0,38
23:00:00
Baxter International Inc. US0718131099 23,21
23,66
23,85
1,94%
0,45
23:00:00
Becton, Dickinson & Co. (BD) US0758871091 190,25
189,45
193,85
-0,42%
-0,80
09:54:17
Berkshire Hathaway Inc. B US0846707026 522,10
529,40
530,80
1,40%
7,30
21:50:22
Best Buy Co. Inc. US0865161014 92,96
95,02
95,02
2,22%
2,06
15:49:07
Biogen Inc US09062X1037 226,25
228,25
228,70
0,88%
2,00
22:59:30
Bio-Techne Corp US09073M1045 65,00
65,52
65,92
0,80%
0,52
23:00:00
BlackRock Inc Registered Shs US09290D1019 1 089,50
1 110,50
1 107,00
1,93%
21,00
20:55:29
Blackstone US09260D1072 109,60
111,15
110,80
1,41%
1,55
19:02:31
Block (ex Square) US8522341036 77,85
77,85
77,35
0,00%
0,00
19:06:50
Bloom Energy US0937121079 165,00
190,00
190,60
15,15%
25,00
21:23:45
Boeing Co. US0970231058 155,42
157,14
157,48
1,11%
1,72
22:02:12
Booking Holdings US09857L1089 144,35
144,30
144,60
-0,03%
-0,05
21:40:04
Boston Properties Inc. US1011211018 56,74
57,06
57,40
0,56%
0,32
23:00:00
Boston Scientific Corp. US1011371077 39,12
40,92
40,99
4,60%
1,80
19:50:47
Bristol-Myers Squibb Co. US1101221083 55,66
56,49
56,91
1,49%
0,83
20:49:44
Broadcom US11135F1012 297,05
313,30
315,85
5,47%
16,25
21:20:02
Broadridge Financial Solutions IncShs US11133T1034 172,50
173,20
173,90
0,41%
0,70
23:00:00
Brown-Forman Corp. (B) US1156372096 27,49
26,98
27,23
-1,86%
-0,51
21:50:31
C.H. Robinson Worldwide Inc. US12541W2098 115,30
120,35
120,85
4,38%
5,05
22:59:30
Cadence Design Systems Inc. US1273871087 296,95
303,45
298,05
2,19%
6,50
10:06:45
Capital One Financial Corp. US14040H1059 175,20
177,20
177,90
1,14%
2,00
23:00:00
Cardinal Health Inc. US14149Y1082 247,70
248,80
249,80
0,44%
1,10
23:00:00
CarMax Inc. US1431301027 48,35
48,40
48,78
0,10%
0,05
22:59:30
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 47,29
48,36
49,42
2,26%
1,07
15:03:53
Carvana Co Registered Shs -A- US1468691027 65,34
66,33
66,73
1,52%
0,99
23:00:00
Casey's General Stores Inc US1475281036 620,80
642,40
644,80
3,48%
21,60
23:00:00
Caterpillar Inc. US1491231015 521,20
542,40
545,60
4,07%
21,20
21:57:24
CBOE Holdings Inc US12503M1080 323,40
330,80
334,00
2,29%
7,40
19:05:43
CBRE Group Inc. (A) US12504L1098 120,50
121,10
121,60
0,50%
0,60
22:59:30
CDW Corp (New) US12514G1085 148,00
157,00
156,40
6,08%
9,00
18:57:42
Cencora US03073E1055 311,70
314,90
316,10
1,03%
3,20
22:59:30
Centene Corp. US15135B1017 62,68
63,44
63,84
1,21%
0,76
23:00:00
CenterPoint Energy Inc. US15189T1079 36,79
36,82
37,12
0,08%
0,03
22:58:09
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 109,35
110,90
111,35
1,42%
1,55
22:59:30
Charles River Laboratories International Inc. US1598641074 309,10
311,00
311,50
0,61%
1,90
21:43:30
Charles Schwab US8085131055 83,22
83,16
83,66
-0,07%
-0,06
23:00:00
Charter Inc (A) (Charter Communications) US16119P1084 119,36
119,84
122,22
0,40%
0,48
11:38:30
Chevron Corp. US1667641005 189,62
191,50
192,54
0,99%
1,88
19:22:54
Chipotle Mexican Grill Inc. US1696561059 32,10
32,85
33,05
2,34%
0,75
22:59:27
Chubb Ltd CH0044328745 330,80
333,30
334,60
0,76%
2,50
22:59:30
Church & Dwight Co. Inc. US1713401024 100,40
100,70
101,30
0,30%
0,30
22:59:30
Cincinnati Financial Corp. US1720621010 169,75
170,85
171,50
0,65%
1,10
22:59:30
Cintas Corp. US1729081059 201,35
204,50
205,35
1,56%
3,15
22:59:30
Cisco Inc. US17275R1023 87,48
91,30
91,39
4,37%
3,82
21:11:06
Citigroup Inc. US1729674242 109,48
111,80
112,70
2,12%
2,32
23:00:00
Citizens Financial Group Inc US1746101054 57,88
59,02
59,36
1,97%
1,14
23:00:00
Clorox US1890541097 97,32
98,22
96,64
0,92%
0,90
21:42:25
CME Group Inc (A) US12572Q1058 274,95
282,75
285,10
2,84%
7,80
18:58:07
CMS Energy Corp. US1258961002 62,32
62,60
62,96
0,45%
0,28
22:59:30
Coca-Cola Co. US1912161007 86,64
87,82
88,05
1,36%
1,18
22:05:24
Cognizant Corp. US1924461023 55,97
57,93
58,27
3,50%
1,96
22:59:30
Coherent Corp. US19247G1076 191,50
213,90
214,50
11,70%
22,40
20:49:17
Coinbase US19260Q1076 118,90
122,90
122,84
3,36%
4,00
21:59:05
Colgate-Palmolive Co. US1941621039 87,68
87,74
88,54
0,07%
0,06
19:56:38
Comcast Corp. (Class A) US20030N1019 22,20
22,45
22,47
1,10%
0,25
21:44:41
Comfort Systems USA IncShs US1999081045 1 000,00
1 059,00
1 050,00
5,90%
59,00
13:41:05
ConAgra Foods Inc. US2058871029 13,55
13,44
13,43
-0,81%
-0,11
15:49:04
ConocoPhillips US20825C1045 121,58
123,42
124,54
1,51%
1,84
20:36:36
Consolidated Edison Inc. US2091151041 106,60
107,25
107,65
0,61%
0,65
22:58:32
Constellation Brands Inc (A) US21036P1084 130,00
129,50
130,00
-0,38%
-0,50
23:00:00
Copart Inc. US2172041061 29,00
28,79
29,02
-0,72%
-0,21
23:00:00
Corning Inc. US2193501051 102,42
110,08
109,82
7,48%
7,66
20:18:51
Corteva Inc Registered Shs When Issued US22052L1044 10,83
10,24
10,30
-5,40%
-0,59
23:00:01
CoStar Group Inc. US22160N1090 27,06
27,37
27,59
1,15%
0,31
23:00:00
Costco Wholesale Corp. US22160K1051 957,00
980,90
981,90
2,50%
23,90
22:38:45
CRH plc IE0001827041 86,50
86,54
87,06
0,05%
0,04
22:59:30
Crown Castle Corp US22822V1017 80,00
80,00
80,50
0,00%
0,00
23:00:00
CSX Corp. US1264081035 45,23
46,66
46,80
3,16%
1,43
21:11:38
Cummins Inc. US2310211063 406,00
417,00
418,60
2,71%
11,00
23:00:00
CVS Health Corp US1266501006 79,94
80,50
80,96
0,70%
0,56
23:00:00
D.R. Horton Inc. US23331A1097 133,80
132,60
133,00
-0,90%
-1,20
21:58:59
Danaher Corp. US2358511028 210,60
212,60
213,20
0,95%
2,00
21:47:05
Darden Restaurants Inc. US2371941053 204,40
206,00
206,80
0,78%
1,60
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 156,80
168,80
166,40
7,65%
12,00
17:09:13
DaVita Inc Registered Shs US23918K1088 165,35
165,15
165,80
-0,12%
-0,20
23:00:00
Deckers Outdoor Corp. US2435371073 80,20
79,84
79,94
-0,45%
-0,36
21:44:20
Deere & Co. (John Deere) US2441991054 615,00
623,20
630,00
1,33%
8,20
21:33:09
Dell Technologies US24703L2025 299,15
339,95
339,85
13,64%
40,80
21:45:41
Delta Air Lines Inc. US2473617023 82,32
82,09
82,59
-0,28%
-0,23
23:00:00
DENTSPLY SIRONA Inc US24906P1093 8,65
8,76
8,84
1,25%
0,11
22:58:06
Devon Energy Corp. US25179M1036 38,84
39,39
40,63
1,42%
0,55
12:35:20
DexCom Inc. US2521311074 72,00
72,40
72,40
0,56%
0,40
19:04:14
Diamondback Energy Inc US25278X1090 159,00
162,74
163,34
2,35%
3,74
21:59:05
Digital Realty Trust Inc. US2538681030 162,65
163,00
163,65
0,22%
0,35
22:59:30
Dollar General Corporation US2566771059 123,65
123,70
124,20
0,04%
0,05
23:00:00
Dollar Tree Inc US2567461080 124,52
128,04
129,10
2,83%
3,52
17:38:24
Dominion Energy Inc. US25746U1097 61,14
61,12
61,48
-0,03%
-0,02
23:00:00
Domino's Pizza Inc. US25754A2015 295,00
297,00
295,00
0,68%
2,00
21:49:12
DoorDash US25809K1051 161,60
160,42
161,06
-0,73%
-1,18
22:59:30
Dover Corp. US2600031080 189,50
191,15
191,95
0,87%
1,65
22:59:30
Dow Inc US2605571031 27,81
29,26
29,41
5,21%
1,45
21:16:10
DTE Energy Co. US2333311072 124,80
125,70
126,20
0,72%
0,90
23:00:00
Duke Energy Corp US26441C2044 114,55
115,75
116,20
1,05%
1,20
23:00:00
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 13,67
13,75
13,83
0,59%
0,08
23:00:01
Eastman Chemical Company US2774321002 58,44
59,78
60,14
2,29%
1,34
23:00:00
Eaton Corporation Public Limited Company IE00B8KQN827 315,90
327,10
327,10
3,55%
11,20
20:46:26
eBay Inc. US2786421030 110,52
111,50
110,20
0,89%
0,98
17:53:00
EchoStar Corp (A) US2787681061 92,02
91,98
92,34
-0,04%
-0,04
22:59:30
Ecolab Inc. US2788651006 274,90
277,20
278,30
0,84%
2,30
23:00:00
Edison International US2810201077 53,96
53,88
54,20
-0,15%
-0,08
23:00:00
Edwards Lifesciences Corp. US28176E1082 92,88
94,54
95,70
1,79%
1,66
17:16:54
Elevance Health Inc Registered Shs US0367521038 384,10
386,60
388,10
0,65%
2,50
23:00:00
Eli Lilly US5324571083 1 283,80
1 289,60
1 299,60
0,45%
5,80
20:21:42
EMCOR Group Inc. US29084Q1004 575,20
604,20
601,00
5,04%
29,00
19:19:47
Emerson Electric Co. US2910111044 149,75
150,35
150,95
0,40%
0,60
23:00:00
Entergy Corp. US29364G1031 99,52
100,80
101,20
1,29%
1,28
23:00:00
EOG Resources Inc. US26875P1012 136,70
138,35
138,95
1,21%
1,65
21:53:57
Equifax Inc. US2944291051 167,40
169,55
170,25
1,28%
2,15
23:00:00
Equinix Inc US29444U7000 949,60
958,40
962,20
0,93%
8,80
23:00:00
Equity Residential US29476L1070 58,72
58,10
58,46
-1,06%
-0,62
22:59:30
Erie Indemnity Co. US29530P1021 242,00
244,00
246,00
0,83%
2,00
23:00:00
Essex Property Trust US2971781057 246,40
246,80
247,60
0,16%
0,40
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 100,80
101,10
101,50
0,30%
0,30
23:00:00
Everest Reinsurance Group Ltd. BMG3223R1088 377,20
381,40
382,80
1,11%
4,20
23:00:00
Evergy Inc Registered Shs US30034W1062 79,00
79,50
80,00
0,63%
0,50
23:00:00
Everpure Inc Registered Shs -A- US74624M1027 90,98
95,00
96,32
4,42%
4,02
07:30:43
Eversource Energy US30040W1080 62,00
63,50
64,00
2,42%
1,50
23:00:00
Exelon Corp. US30161N1019 40,43
40,81
41,14
0,94%
0,38
23:00:00
Expand Energy US1651677353 78,52
79,89
80,03
1,74%
1,37
21:59:03
Expedia Inc. US30212P3038 227,05
233,65
234,15
2,91%
6,60
23:00:01
Expeditors International of Washington Inc. US3021301094 169,10
175,10
175,80
3,55%
6,00
23:00:00
Extra Space Storage Inc. US30225T1025 142,10
143,35
143,90
0,88%
1,25
23:00:00
F5 Networks Inc. US3156161024 284,40
287,10
289,10
0,95%
2,70
07:30:30
Fastenal Co. US3119001044 48,93
50,01
50,48
2,22%
1,09
21:09:20
FedEx Corp. US31428X1063 285,60
290,20
291,60
1,61%
4,60
23:00:00
Ferguson Enterprises Inc Registered Shs US31488V1070 231,60
237,30
241,30
2,46%
5,70
22:58:41
Fidelity National Information Services IncShs US31620M1062 25,78
27,09
27,31
5,08%
1,31
23:00:00
Fifth Third Bancorp US3167731005 48,34
48,85
49,24
1,06%
0,51
23:00:00
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,43
41,87
42,11
1,06%
0,44
18:08:12
Fiserv Inc. US3377381088 56,30
56,30
57,60
0,00%
0,00
11:28:26
Flex Ltd Registered Shs SG9999000020 67,98
72,14
71,44
6,12%
4,16
20:57:48
Ford Motor Co. US3453708600 11,01
11,03
11,07
0,14%
0,02
22:00:10
Fortinet Inc US34959E1091 110,04
115,24
116,52
4,73%
5,20
21:12:53
Fortive Corp When Issued US34959J1088 60,46
61,00
61,38
0,89%
0,54
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 44,40
44,20
44,40
-0,45%
-0,20
22:59:25
Fox Corp (ex 21st Century Fox) US35137L1052 59,19
60,89
61,48
2,87%
1,70
09:46:43
Fox Corp B US35137L2043 53,50
54,00
54,50
0,93%
0,50
23:00:00
Franklin Resources Inc. US3546131018 32,43
32,67
32,93
0,74%
0,24
23:00:00
Freeport-McMoRan Inc US35671D8570 53,64
55,93
56,46
4,27%
2,29
22:04:10
Gap Inc. US3647601083 19,47
19,40
19,56
-0,36%
-0,07
23:00:00
Garmin Ltd. CH0114405324 257,30
264,50
265,60
2,80%
7,20
22:59:30
Gartner Inc. US3666511072 167,65
173,70
174,40
3,61%
6,05
22:59:30
GE Aerospace (ex General Electric) US3696043013 302,80
307,10
309,50
1,42%
4,30
21:04:25
GE HealthCare Technologies US36266G1076 74,63
74,60
74,63
-0,04%
-0,03
21:42:19
Generac Holdings Inc US3687361044 162,30
174,60
175,30
7,58%
12,30
22:59:30
General Dynamics Corp. US3695501086 328,00
330,50
331,80
0,76%
2,50
23:00:00
General Mills Inc. US3703341046 30,75
30,87
30,72
0,39%
0,12
21:34:41
General Motors US37045V1008 79,73
78,64
80,38
-1,37%
-1,09
23:00:00
Genuine Parts Co. US3724601055 111,50
111,35
111,80
-0,13%
-0,15
22:59:30
Gilead Sciences Inc. US3755581036 151,00
152,94
154,04
1,28%
1,94
11:38:53
Global Payments Inc. US37940X1028 91,80
90,20
90,60
-1,74%
-1,60
22:58:31
Globe Life Inc US37959E1029 146,50
145,60
146,20
-0,61%
-0,90
23:00:00
Goldman Sachs US38141G1040 815,20
838,20
840,20
2,82%
23,00
17:26:02
Grainger Inc., W.W. US3848021040 1 318,00
1 338,00
1 343,00
1,52%
20,00
22:59:30
Halliburton Co. US4062161017 28,32
29,42
29,71
3,88%
1,10
11:30:48
Hartford Financial Services Group Inc. US4165151048 123,15
123,45
123,95
0,24%
0,30
22:59:30
Hasbro Inc. US4180561072 108,90
110,85
112,05
1,79%
1,95
17:08:17
HCA Holdings Inc. US40412C1018 450,90
455,40
457,20
1,00%
4,50
22:59:30
Healthpeak Properties Inc Registered Shs US42250P1030 18,15
18,35
18,50
1,10%
0,20
23:00:00
Henry Schein Inc. US8064071025 80,00
79,50
80,00
-0,63%
-0,50
22:57:58
Hershey Co US4278661081 155,50
159,20
159,40
2,38%
3,70
22:00:04
Hewlett Packard Enterprise Co. US42824C1099 42,62
45,65
45,68
7,11%
3,03
21:14:57
Hilton Worldwide Holdings Inc US43300A2033 333,50
338,40
340,60
1,47%
4,90
22:59:30
Home Depot US4370761029 315,15
313,15
317,90
-0,63%
-2,00
15:02:49
Honeywell Aerospace US43849R1059 148,80
152,56
153,18
2,53%
3,76
22:59:30
Honeywell Technologies US4385162056 203,15
204,85
205,70
0,84%
1,70
22:59:30
Hormel Foods Corp. US4404521001 20,06
19,72
19,85
-1,72%
-0,35
09:32:25
Host Hotels & Resorts Inc. US44107P1049 23,13
23,16
23,35
0,13%
0,03
22:59:30
Howmet Aerospace US4432011082 196,00
201,80
202,20
2,96%
5,80
21:39:12
HP Inc (ex Hewlett-Packard) US40434L1052 25,37
25,83
26,19
1,81%
0,46
12:39:24
Humana Inc. US4448591028 392,00
400,00
402,00
2,04%
8,00
23:00:00
Huntington Bancshares Inc. US4461501045 14,18
14,26
14,38
0,56%
0,08
22:59:30
Huntington Ingalls Industries Inc. US4464131063 280,30
282,50
283,70
0,78%
2,20
22:59:30
IBM Corp. (International Business Machines) US4592001014 218,80
223,65
223,60
2,22%
4,85
20:31:40
IDEX Corp. US45167R1041 211,80
216,00
216,80
1,98%
4,20
22:59:30
IDEXX Laboratories US45168D1046 622,00
632,20
634,80
1,64%
10,20
22:59:30
Illinois Tool Works Inc. US4523081093 257,40
259,90
260,90
0,97%
2,50
20:57:48
Illumina Inc. US4523271090 191,70
193,48
193,12
0,93%
1,78
20:56:01
Incyte Corp. US45337C1027 107,55
110,10
110,45
2,37%
2,55
19:46:50
Ingersoll Rand Inc Registered Shs US45687V1061 76,66
76,70
76,98
0,05%
0,04
21:59:09
Intel Corp. US4581401001 51,81
56,57
56,08
9,19%
4,76
21:28:51
Interactive Brokers Group Inc US45841N1072 69,40
75,45
74,60
8,72%
6,05
18:26:52
IntercontinentalExchange Group Inc US45866F1049 157,65
160,65
163,35
1,90%
3,00
16:20:24
International Flavors & Fragrances Inc. US4595061015 74,26
74,38
74,68
0,16%
0,12
22:59:30
International Paper Co. US4601461035 31,40
31,20
31,40
-0,64%
-0,20
22:59:27
Intuit Inc. US4612021034 302,80
307,80
311,30
1,65%
5,00
23:00:00
Intuitive Surgical Inc US46120E6023 400,15
402,95
406,75
0,70%
2,80
16:53:19
Invesco Ltd BMG491BT1088 25,76
25,73
25,93
-0,12%
-0,03
23:00:00
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,20
24,40
0,00%
0,00
23:00:00
IPG Photonics CorpShs US44980X1090 62,06
63,66
64,04
2,58%
1,60
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 246,80
250,00
248,00
1,30%
3,20
19:37:56
Iron Mountain Inc US46284V1017 98,92
101,20
101,60
2,30%
2,28
22:59:30
J. M. Smucker Co. US8326964058 119,40
119,75
120,25
0,29%
0,35
22:59:30
J.B. Hunt Transportation Services Inc. US4456581077 202,30
204,90
205,70
1,29%
2,60
22:58:06
Jack Henry & Associates Inc. (JHA) US4262811015 156,60
158,30
158,95
1,09%
1,70
22:59:30
Johnson & Johnson US4781601046 251,25
252,60
253,75
0,54%
1,35
20:46:02
Johnson Controls International PLC IE00BY7QL619 127,35
129,90
130,45
2,00%
2,55
23:00:00
JPMorgan Chase & Co. US46625H1005 306,30
310,15
310,10
1,26%
3,85
20:25:06
KeyCorp US4932671088 19,07
19,26
19,41
0,97%
0,19
23:00:00
Keysight Technologies Inc US49338L1035 260,55
275,05
276,15
5,57%
14,50
22:59:30
Kimberly-Clark Corp. US4943681035 99,62
97,43
98,74
-2,20%
-2,19
17:32:16
Kimco Realty Corp. US49446R1095 22,80
23,00
23,20
0,88%
0,20
23:00:00
Kinder Morgan Inc (P) US49456B1017 27,22
28,27
28,49
3,86%
1,05
23:00:00
KLA US4824801009 137,44
146,14
146,20
6,33%
8,70
20:45:53
Kraft Heinz Company US5007541064 21,72
21,84
21,99
0,58%
0,13
20:12:07
Kroger US5010441013 61,32
61,10
63,22
-0,36%
-0,22
09:04:37
L3Harris Technologies US5024311095 241,30
249,20
249,60
3,27%
7,90
22:59:30
Lam Research Corp. US5128073062 199,78
214,25
213,50
7,24%
14,47
21:28:29
Las Vegas Sands Corp. US5178341070 36,03
36,16
36,45
0,36%
0,13
23:00:00
Leidos Holdings Inc US5253271028 122,65
120,50
120,95
-1,75%
-2,15
22:59:30
Lennar Corp. US5260571048 77,48
77,68
78,08
0,26%
0,20
21:58:57
Linde plc IE000S9YS762 466,80
474,80
473,20
1,71%
8,00
21:58:12
Live Nation Entertainment IncShs US5380341090 155,65
158,90
159,55
2,09%
3,25
22:59:40
Lockheed Martin Corp. US5398301094 539,80
540,20
551,80
0,07%
0,40
13:32:10
Loews Corp. US5404241086 99,06
100,25
100,85
1,20%
1,19
22:59:30
Lowe's Companies Inc. US5486611073 207,30
206,80
207,60
-0,24%
-0,50
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 4,30
4,29
4,05
-0,12%
-0,01
16:46:00
Lumentum Holdings Inc US55024U1097 520,80
584,80
591,50
12,29%
64,00
21:55:03
Lyondellbasell Industries N.V. NL0009434992 53,56
55,98
56,32
4,52%
2,42
23:00:00
M&T Bank Corp. US55261F1049 197,20
198,15
198,95
0,48%
0,95
22:59:30
Marathon Petroleum Corporation US56585A1025 346,00
358,90
371,20
3,73%
12,90
20:55:05
Marriott Inc. US5719032022 382,95
386,10
386,85
0,82%
3,15
23:00:01
Marsh & McLennan Cos. Inc. US5717481023 185,00
186,75
187,50
0,95%
1,75
22:59:30
Martin Marietta Materials Inc. US5732841060 472,20
472,60
473,60
0,08%
0,40
11:29:05
Marvell Technology US5738741041 136,58
152,00
153,46
11,29%
15,42
21:59:53
Masco Corp. US5745991068 76,00
76,50
77,00
0,66%
0,50
23:00:00
MasterCard Inc. US57636Q1040 590,20
593,00
597,60
0,47%
2,80
15:43:24
McCormick & Co. Inc. US5797802064 41,69
42,07
42,41
0,91%
0,38
23:00:00
McDonald's Corp. US5801351017 252,80
247,50
248,40
-2,10%
-5,30
22:55:49
McKesson Corp. US58155Q1031 969,40
971,80
975,60
0,25%
2,40
22:59:30
Medtronic PLC IE00BTN1Y115 90,94
91,10
91,80
0,18%
0,16
20:34:43
Merck Co. US58933Y1055 133,34
132,32
133,16
-0,76%
-1,02
15:29:22
Meta Platforms (ex Facebook) US30303M1027 575,50
568,90
568,80
-1,15%
-6,60
21:53:58
MetLife Inc. US59156R1086 91,48
92,50
93,06
1,12%
1,02
23:00:00
Mettler-Toledo International Inc. US5926881054 1 566,00
1 574,00
1 580,00
0,51%
8,00
22:59:43
MGM Resorts International US5529531015 29,25
30,06
30,04
2,77%
0,81
21:54:42
Microchip Technology Inc. US5950171042 54,33
55,41
56,31
1,99%
1,08
22:59:40
Micron Technology Inc. US5951121038 649,40
736,70
734,80
13,44%
87,30
22:40:59
Microsoft Corp. US5949181045 477,95
469,60
470,15
-1,75%
-8,35
22:01:57
Mid-America Apartment Communities IncShs US59522J1034 106,25
106,35
106,80
0,09%
0,10
22:59:30
Moderna Inc US60770K1079 224,70
224,10
224,30
-0,27%
-0,60
22:13:06
Mondelez US6092071058 58,91
59,50
60,24
1,00%
0,59
08:11:01
Monolithic Power Systems Inc. US6098391054 1 188,00
1 330,00
1 343,00
11,95%
142,00
17:20:44
Monster Beverage Corp US61174X1090 40,73
40,71
40,90
-0,05%
-0,02
20:44:47
Moody's Corp. US6153691059 460,00
463,00
465,00
0,65%
3,00
22:57:34
Morgan Stanley US6174464486 167,80
171,20
172,80
2,03%
3,40
23:00:00
Motorola Solutions Inc. US6200763075 471,40
479,90
483,60
1,80%
8,50
20:44:40
MSCI US55354G1004 588,20
592,20
597,20
0,68%
4,00
11:19:17
Nasdaq Inc US6311031081 98,00
99,20
100,20
1,22%
1,20
17:20:28
NetApp Inc. US64110D1046 157,32
169,36
165,42
7,65%
12,04
18:15:13
Netflix Inc. US64110L1061 56,16
58,11
58,12
3,47%
1,95
22:59:14
Newmont Corporation US6516391066 106,84
107,50
107,12
0,62%
0,66
17:58:57
News Corp (B) US65249B2088 26,60
26,60
26,80
0,00%
0,00
23:00:00
News Corp LLC US65249B1098 23,80
24,00
24,20
0,84%
0,20
23:00:00
NextEra Energy Inc US65339F1012 77,43
77,21
77,77
-0,28%
-0,22
15:11:16
Nike Inc. US6541061031 34,63
34,55
34,59
-0,25%
-0,09
19:40:21
Nisource Inc. US65473P1057 40,43
40,98
41,21
1,36%
0,55
20:33:39
Norfolk Southern Corp. US6558441084 293,10
297,50
298,70
1,50%
4,40
22:59:30
Northern Trust Corp. US6658591044 159,20
161,65
162,30
1,54%
2,45
23:00:00
Northrop Grumman Corp. US6668071029 490,40
492,00
497,80
0,33%
1,60
16:12:38
NortonLifeLock US6687711084 26,60
27,56
27,78
3,63%
0,97
22:59:30
Norwegian Cruise Line Ltd BMG667211046 16,48
16,97
16,98
2,97%
0,49
21:55:51
NOV Inc Registered Shs US62955J1034 15,90
16,10
16,30
1,26%
0,20
16:16:27
NRG Energy Inc. US6293775085 85,30
87,66
88,18
2,77%
2,36
22:59:30
Nucor Corp. US6703461052 228,70
235,20
236,20
2,84%
6,50
22:59:30
NVIDIA Corp. US67066G1040 151,98
151,88
152,06
-0,07%
-0,10
22:59:54
NVR Inc. US62944T1051 5 395,00
5 305,00
5 325,00
-1,67%
-90,00
22:59:30
NXP Semiconductors N.V. NL0009538784 233,10
244,00
243,50
4,68%
10,90
20:33:08
O Reilly Automotive Inc US67103H1077 80,35
80,68
81,16
0,41%
0,33
23:00:00
Occidental Petroleum Corp. US6745991058 49,54
51,14
51,64
3,23%
1,60
22:51:01
Old Dominion Freight Line Inc. US6795801009 151,42
156,82
154,04
3,57%
5,40
22:00:41
Omnicom Group Inc. US6819191064 79,34
79,90
80,38
0,71%
0,56
22:58:09
Oracle Corp. US68389X1054 104,76
116,20
116,06
10,92%
11,44
22:51:43
Organon & Company US68622V1061 12,31
12,45
12,55
1,14%
0,14
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 70,26
69,48
70,08
-1,11%
-0,78
20:32:46
Paccar Inc. US6937181088 94,52
97,21
97,79
2,85%
2,69
22:59:30
Packaging Corp. of America US6951561090 227,20
227,70
228,60
0,22%
0,50
22:59:30
Palantir US69608A1088 151,72
154,18
154,76
1,62%
2,46
22:47:58
Palo Alto Networks Inc US6974351057 291,75
302,30
302,30
3,62%
10,55
22:43:02
Parker Hannifin Corp. US7010941042 862,80
874,00
877,40
1,30%
11,20
23:00:00
Paychex Inc. US7043261079 103,66
103,04
104,30
-0,60%
-0,62
23:00:00
PayPal Inc US70450Y1038 52,30
53,55
53,58
2,39%
1,25
21:56:33
Pentair PLC IE00BLS09M33 62,18
61,56
62,70
-1,00%
-0,62
17:08:42
PepsiCo Inc. US7134481081 128,24
128,34
129,90
0,08%
0,10
20:06:57
PerkinElmer Inc. US7140461093 141,50
143,95
143,00
1,73%
2,45
21:47:17
Perrigo Company PLC IE00BGH1M568 15,01
14,86
14,98
-1,00%
-0,15
22:59:30
Pfizer Inc. US7170811035 26,25
26,32
26,63
0,25%
0,07
17:29:37
Philip Morris Inc. US7181721090 172,82
176,62
177,34
2,20%
3,80
21:30:00
Phillips 66 US7185461040 221,80
224,00
233,70
0,99%
2,20
07:30:40
Pinnacle West Capital Corp. US7234841010 94,62
97,00
97,60
2,52%
2,38
22:59:30
PNC Financial Services Group Inc. US6934751057 206,00
208,00
210,00
0,97%
2,00
22:58:57
PPG Industries Inc. US6935061076 111,20
112,45
112,90
1,12%
1,25
22:59:30
PPL Corp. US69351T1060 31,78
31,92
32,18
0,44%
0,14
23:00:00
Principal Financial Group Inc. US74251V1026 103,00
103,00
104,00
0,00%
0,00
22:57:52
Procter & Gamble Co. US7427181091 151,06
151,02
151,74
-0,03%
-0,04
20:32:36
Progressive Corp. US7433151039 206,90
207,80
211,00
0,43%
0,90
09:04:33
Prologis Inc. US74340W1036 116,30
117,00
117,50
0,60%
0,70
22:59:30
Prudential Financial Inc. US7443201022 110,40
110,75
111,15
0,32%
0,35
22:59:30
PTC Inc US69370C1009 175,00
176,00
177,00
0,57%
1,00
23:00:00
Public Service Enterprise Group Inc. US7445731067 66,92
66,80
67,22
-0,18%
-0,12
23:00:00
Public Storage US74460D1090 300,00
300,40
301,60
0,13%
0,40
23:00:00
PulteGroup Inc US7458671010 116,75
116,55
117,00
-0,17%
-0,20
22:59:30
Qorvo Inc US74736K1016 101,26
101,26
0,00
0,00%
0,00
07:12:30
QUALCOMM Inc. US7475251036 151,22
159,10
158,56
5,21%
7,88
21:53:29
Quanta Services Inc. US74762E1029 520,00
543,00
550,20
4,42%
23,00
13:44:55
Quest Diagnostics Inc. US74834L1008 232,50
232,50
233,50
0,00%
0,00
23:00:00
Ralph Lauren Corp (A) US7512121010 357,20
354,60
356,00
-0,73%
-2,60
22:59:30
Raymond James Financial Inc. US7547301090 152,45
150,40
151,00
-1,34%
-2,05
22:59:30
Raytheon Technologies Corp US75513E1010 179,55
180,90
181,70
0,75%
1,35
21:05:22
Realty Income Corp. US7561091049 53,30
53,40
53,80
0,19%
0,10
18:07:12
Reddit US75734B1008 90,50
95,50
95,50
5,52%
5,00
20:34:00
Regency Centers Corp. US7588491032 68,50
69,00
69,00
0,73%
0,50
13:43:49
Regeneron Pharmaceuticals Inc. US75886F1075 820,30
858,60
875,20
4,67%
38,30
23:00:00
Regions Financial Corp. US7591EP1005 25,60
25,76
25,96
0,63%
0,16
23:00:00
Republic Services Inc. US7607591002 221,30
225,10
225,30
1,72%
3,80
22:52:04
ResMed Inc. US7611521078 209,30
214,70
215,10
2,58%
5,40
21:59:04
Robert Half US7703231032 38,38
37,92
38,22
-1,20%
-0,46
22:59:30
Robinhood US7707001027 72,28
76,45
76,36
5,77%
4,17
21:52:57
Rockwell Automation Inc. US7739031091 355,00
364,40
367,00
2,65%
9,40
12:46:45
Rollins IncShs US7757111049 34,27
34,16
34,83
-0,32%
-0,11
16:20:22
Roper Technolgies Inc. US7766961061 416,20
425,20
431,60
2,16%
9,00
16:46:27
Ross Stores Inc. US7782961038 211,80
217,15
218,00
2,53%
5,35
22:59:30
Royal Caribbean Cruises Ltd. LR0008862868 302,80
304,40
303,10
0,53%
1,60
16:06:40
S&P Global Inc US78409V1044 420,40
427,00
428,30
1,57%
6,60
10:30:55
Salesforce US79466L3024 190,98
195,16
197,18
2,19%
4,18
17:02:05
Sandisk Corp US80004C2008 775,00
885,00
885,00
14,19%
110,00
22:45:55
SBA Communications REIT (A) US78410G1040 171,00
171,00
172,00
0,00%
0,00
21:57:15
Schlumberger N.V. (Ltd.) AN8068571086 44,70
45,60
46,18
2,02%
0,91
16:01:55
Seagate Technology IE00BKVD2N49 450,00
499,00
500,00
10,89%
49,00
21:33:32
Sempra US8168511090 69,98
70,32
70,74
0,49%
0,34
22:59:30
ServiceNow Inc US81762P1021 88,94
92,96
92,84
4,52%
4,02
22:33:38
Sherwin-Williams Co. US8243481061 321,80
320,10
321,40
-0,53%
-1,70
22:59:30
Simon Property Group Inc. US8288061091 210,10
211,30
212,10
0,57%
1,20
22:59:30
Skyworks Solutions Inc. US83088M1027 73,86
78,04
79,27
5,66%
4,18
21:07:45
Snap-On Inc. US8330341012 333,60
337,60
338,20
1,20%
4,00
22:59:30
Southern Co. US8425871071 83,70
84,60
85,10
1,08%
0,90
23:00:00
Southwest Airlines Co. US8447411088 41,28
41,56
41,90
0,68%
0,28
23:00:00
Stanley Black & Decker Inc US8545021011 103,40
103,90
104,35
0,48%
0,50
23:00:00
Starbucks Corp. US8552441094 97,36
98,53
98,73
1,20%
1,17
23:00:01
State Street Corp. US8574771031 153,40
156,75
157,35
2,18%
3,35
22:59:30
STERIS PLC Registered Shs IE00BFY8C754 229,80
230,60
231,60
0,35%
0,80
22:58:14
Stryker Corp. US8636671013 286,00
287,50
288,00
0,52%
1,50
21:25:22
Super Micro Computer Inc US86800U3023 24,88
27,50
27,66
10,53%
2,62
21:06:26
Synchrony Financial US87165B1035 64,04
64,74
65,14
1,09%
0,70
22:59:30
Synopsys Inc. US8716071076 410,50
420,50
417,50
2,44%
10,00
19:08:36
Sysco Corp. US8718291078 69,94
69,40
69,82
-0,77%
-0,54
23:00:00
T. Rowe Price Group Inc. US74144T1088 99,03
99,61
100,02
0,59%
0,58
22:59:30
Take Two US8740541094 201,40
209,60
209,40
4,07%
8,20
22:49:03
Tapestry US8760301072 121,25
120,00
120,45
-1,03%
-1,25
23:00:00
Target Corp. US87612E1064 146,00
146,60
146,80
0,41%
0,60
23:00:01
TE Connectivity Ltd. IE000IVNQZ81 195,00
202,00
198,00
3,59%
7,00
17:06:45
Teledyne Technologies Inc. US8793601050 577,50
586,00
588,50
1,47%
8,50
23:00:00
Teradyne Inc. US8807701029 222,55
240,85
241,05
8,22%
18,30
20:22:59
Tesla US88160R1014 331,80
351,80
352,85
6,03%
20,00
22:32:59
Texas Instruments Inc. (TI) US8825081040 268,15
279,65
279,75
4,29%
11,50
21:18:17
Texas Pacific Land Corp Registered Shs US88262P1021 251,60
250,40
254,20
-0,48%
-1,20
11:30:42
Textron Inc. US8832031012 77,50
78,60
77,72
1,42%
1,10
12:37:54
The Cigna Group Registered Shs US1255231003 271,00
271,30
272,40
0,11%
0,30
22:59:29
The Mosaic Co US61945C1036 20,34
20,49
20,64
0,74%
0,15
12:29:53
Thermo Fisher Scientific Inc US8835561023 643,40
647,60
647,80
0,65%
4,20
22:23:42
TJX Cos. Inc. US8725401090 123,00
123,00
123,50
0,00%
0,00
21:58:21
T-Mobile US US8725901040 149,78
149,84
155,36
0,04%
0,06
13:47:06
Tractor Supply Co. US8923561067 33,41
33,03
33,30
-1,14%
-0,38
23:00:00
Trane Technologies PLC IE00BK9ZQ967 383,10
385,60
384,10
0,65%
2,50
20:31:38
TransDigm Group IncShs US8936411003 1 083,00
1 120,00
1 125,00
3,42%
37,00
23:00:00
Travelers Inc (Travelers Companies) US89417E1091 356,70
358,40
364,10
0,48%
1,70
20:26:33
Trimble Navigation US8962391004 48,85
50,72
51,14
3,83%
1,87
22:59:30
Truist Financial Corporation US89832Q1094 44,97
45,15
45,51
0,41%
0,19
23:00:00
Twilio Inc (A) US90138F1021 191,90
198,25
198,80
3,31%
6,35
15:57:21
Tyler Technologies Inc. US9022521051 377,00
383,00
384,40
1,59%
6,00
23:00:00
Tyson Foods Inc. US9024941034 53,90
54,00
54,20
0,19%
0,10
23:00:01
U.S. Bancorp US9029733048 54,38
54,56
54,88
0,33%
0,18
23:00:00
Uber US90353T1007 62,50
62,73
63,85
0,37%
0,23
11:50:01
UDR Inc US9026531049 32,70
32,84
33,10
0,43%
0,14
22:59:30
Ulta Beauty Inc Registered Shs US90384S3031 593,80
595,80
598,20
0,34%
2,00
23:00:00
Under Armour Inc When Issued US9043112062 4,44
4,38
4,39
-1,53%
-0,07
18:22:48
Under Armour Inc. US9043111072 4,80
4,50
4,56
-6,25%
-0,30
17:41:07
Union Pacific Corp. US9078181081 265,00
271,20
272,30
2,34%
6,20
23:00:00
United Airlines Holdings Inc Registered Shs US9100471096 106,50
106,50
107,00
0,00%
0,00
23:00:02
United Parcel Service Inc. (UPS) US9113121068 99,12
100,75
101,50
1,64%
1,63
17:26:58
United Rentals Inc. US9113631090 1 004,00
1 033,50
1 039,00
2,94%
29,50
21:31:33
UnitedHealth Inc. US91324P1021 360,40
363,60
363,40
0,89%
3,20
21:46:43
Universal Health Services Inc. US9139031002 174,00
177,00
178,00
1,72%
3,00
22:59:18
Unum Group US91529Y1064 72,78
73,16
73,60
0,52%
0,38
22:59:30
V.F. Corp. US9182041080 18,31
18,70
18,69
2,16%
0,40
19:55:51
Valero Energy Corp. US91913Y1001 315,10
324,40
329,10
2,95%
9,30
18:14:56
Ventas Inc. US92276F1003 80,66
80,88
81,38
0,27%
0,22
23:00:00
VeriSign Inc. US92343E1029 278,40
280,50
283,50
0,75%
2,10
09:06:03
Verisk Analytics Inc (A) US92345Y1064 182,00
185,00
186,00
1,65%
3,00
21:45:55
Verizon Inc. US92343V1044 41,08
41,93
42,01
2,07%
0,85
21:50:24
Vertex Pharmaceuticals Inc. US92532F1003 489,75
492,25
494,25
0,51%
2,50
22:59:30
Vertiv Holdings US92537N1081 174,36
187,54
189,36
7,56%
13,18
21:37:37
Viatris Inc Registered Shs US92556V1061 18,23
18,83
19,07
3,28%
0,60
09:20:46
Visa Inc. US92826C8394 375,95
383,65
384,20
2,05%
7,70
21:33:15
Vulcan Materials Co. US9291601097 256,80
255,90
256,90
-0,35%
-0,90
22:58:04
W. R. Berkley Corp. US0844231029 68,60
68,92
69,34
0,47%
0,32
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 271,30
271,40
274,80
0,04%
0,10
09:36:36
Walmart US9311421039 112,40
113,08
113,40
0,60%
0,68
22:22:01
Walt Disney US2546871060 106,42
107,68
108,06
1,18%
1,26
23:00:00
Waste Management Inc. US94106L1098 212,40
215,80
216,90
1,60%
3,40
21:21:43
Waters Corp. US9418481035 425,00
423,80
425,40
-0,28%
-1,20
22:59:30
WEC Energy Group Inc US92939U1060 105,00
105,00
106,00
0,00%
0,00
22:57:38
Wells Fargo & Co. US9497461015 76,63
77,03
77,58
0,52%
0,40
23:00:00
Welltower Inc US95040Q1040 221,40
222,40
223,50
0,45%
1,00
21:45:33
West Pharmaceutical Services Inc. US9553061055 372,40
374,30
373,00
0,51%
1,90
14:23:53
Western Digital Corp. US9581021055 252,80
282,75
283,95
11,85%
29,95
21:28:37
Western Union Company US9598021098 6,20
6,06
6,13
-2,26%
-0,14
21:27:12
Weyerhaeuser Co. US9621661043 18,41
18,62
18,57
1,14%
0,21
21:54:56
Williams Companies Inc. US9694571004 60,24
62,00
62,34
2,92%
1,76
17:28:23
Williams-Sonoma Inc. US9699041011 233,70
235,90
236,80
0,94%
2,20
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 297,50
300,70
301,90
1,08%
3,20
22:59:30
Wynn Resorts Ltd. US9831341071 77,65
76,80
77,22
-1,09%
-0,85
19:05:28
Xcel Energy Inc. US98389B1008 71,50
72,00
72,50
0,70%
0,50
23:00:00
Xylem Inc. US98419M1009 88,01
87,53
86,47
-0,55%
-0,48
15:20:18
YUM! Brands Inc. US9884981013 143,20
144,15
144,75
0,66%
0,95
22:59:30
Zebra Technologies Corp. US9892071054 287,00
295,00
296,00
2,79%
8,00
22:57:40
Zimmer Biomet US98956P1021 95,84
96,62
97,20
0,81%
0,78
22:59:30
Zoetis Inc (A) US98978V1035 74,44
73,40
74,50
-1,40%
-1,04
17:40:48

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