S&P 500

6 389,45
49,45
0,78 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

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

6 389,45
Punkte
Kurszeit
08.08.2025
 Vortag*
+/-
49,45
 %
0,78 %

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 128,94
131,52
130,94
2,00%
2,58
22:25:45
A.O. Smith Corp. US8318652091 61,68
61,84
61,10
0,26%
0,16
09:19:33
Abbott Laboratories US0028241000 113,40
114,38
115,48
0,86%
0,98
16:43:18
AbbVie Inc US00287Y1091 171,20
171,80
170,40
0,35%
0,60
11:48:51
Accenture plc IE00B4BNMY34 208,50
205,15
205,35
-1,61%
-3,35
21:38:00
Adobe Inc. US00724F1012 289,75
294,00
293,85
1,47%
4,25
22:29:12
Advance Auto Parts Inc. US00751Y1064 47,14
44,78
50,97
-5,01%
-2,36
15:29:04
AES Corp. US00130H1059 11,05
11,52
11,36
4,23%
0,47
17:02:39
Aflac Inc US0010551028 85,28
87,48
89,22
2,58%
2,20
17:25:39
Agilent Technologies Inc. US00846U1016 103,92
102,00
98,58
-1,85%
-1,92
20:06:36
Air Products and Chemicals Inc. US0091581068 245,20
250,00
248,80
1,96%
4,80
17:16:28
Airbnb US0090661010 102,98
102,96
104,26
-0,02%
-0,02
15:46:18
Akamai Inc. US00971T1016 67,43
60,99
60,49
-9,55%
-6,44
20:29:58
Alaska Air Group Inc. US0116591092 44,83
43,95
45,06
-1,96%
-0,88
16:59:45
Albemarle Corp. US0126531013 61,15
65,49
66,12
7,10%
4,34
21:50:45
Alexandria Real Estate Equities Inc. US0152711091 66,64
67,10
64,08
0,69%
0,46
16:17:58
Align Technology Inc. US0162551016 118,65
119,25
120,35
0,51%
0,60
16:10:02
Allegion PLC IE00BFRT3W74 137,00
143,00
142,00
4,38%
6,00
13:03:17
Alliant Energy Corp. US0188021085 53,50
54,00
57,00
0,93%
0,50
16:04:30
Allstate Corp. US0200021014 178,50
177,00
178,05
-0,84%
-1,50
11:23:44
Alphabet A (ex Google) US02079K3059 168,42
173,36
173,56
2,93%
4,94
22:43:41
Alphabet C (ex Google) US02079K1079 168,38
173,60
174,26
3,10%
5,22
21:42:26
Altria Inc. US02209S1033 54,32
54,93
55,23
1,12%
0,61
22:26:26
Amazon US0231351067 191,30
191,34
191,28
0,02%
0,04
22:51:48
Amcor PLC Registered Shs JE00BJ1F3079 8,10
8,18
8,33
1,02%
0,08
07:30:03
AMD (Advanced Micro Devices) Inc. US0079031078 148,30
147,74
148,32
-0,38%
-0,56
21:23:08
Ameren Corp. US0236081024 85,50
83,50
87,50
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 97,80
96,60
96,60
-1,23%
-1,20
21:39:37
American Express Co. US0258161092 250,10
253,95
256,30
1,54%
3,85
14:04:55
American International Group (AIG) Inc. US0268747849 68,06
66,32
67,69
-2,56%
-1,74
14:30:57
American Tower Corp. US03027X1000 182,32
180,10
178,16
-1,22%
-2,22
15:36:52
American Water Works Co Inc US0304201033 122,45
124,50
125,25
1,67%
2,05
20:02:29
Ameriprise Financial Inc US03076C1062 453,20
445,40
435,20
-1,72%
-7,80
10:56:50
Ametek Inc. US0311001004 159,44
160,78
157,38
0,84%
1,34
14:25:30
Amgen Inc. US0311621009 244,90
246,75
248,70
0,76%
1,85
16:02:21
Amphenol Corp. US0320951017 93,57
93,46
95,16
-0,12%
-0,11
17:13:47
Analog Devices Inc. US0326541051 191,84
190,98
193,64
-0,45%
-0,86
21:52:17
Aon PLC Registered Shs IE00BLP1HW54 312,50
306,20
316,10
-2,02%
-6,30
20:21:15
APA Corporation Registered Shs US03743Q1085 17,04
17,03
17,23
-0,07%
-0,01
15:44:09
Apple Inc. US0378331005 189,04
197,32
197,06
4,38%
8,28
22:08:55
Applied Materials Inc. US0382221051 157,58
158,30
159,36
0,46%
0,72
19:19:52
Archer Daniels Midland Co. (ADM) US0394831020 49,30
49,61
49,85
0,63%
0,31
20:52:15
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 246,20
252,30
249,60
2,48%
6,10
16:36:55
Assurant IncShs US04621X1081 161,00
176,00
175,00
9,32%
15,00
16:23:53
AT&T Inc. (AT & T Inc.) US00206R1023 23,55
23,75
24,15
0,83%
0,20
16:16:11
Atmos Energy Corp. US0495601058 134,00
135,90
141,70
1,42%
1,90
18:57:29
Autodesk Inc. US0527691069 255,15
251,55
251,90
-1,41%
-3,60
15:08:08
Automatic Data Processing Inc. US0530151036 260,55
259,00
264,45
-0,59%
-1,55
12:48:38
AutoZone Inc. US0533321024 3 509,00
3 497,00
3 481,00
-0,34%
-12,00
16:08:05
AvalonBay Communities Inc. US0534841012 172,48
172,70
161,14
0,13%
0,22
17:22:47
Avery Dennison Corp. US0536111091 158,00
149,00
147,00
-5,70%
-9,00
15:34:37
Baker Hughes Inc. US05722G1004 37,93
37,12
37,76
-2,14%
-0,81
21:18:35
Ball Corp. US0584981064 48,47
49,65
46,78
2,43%
1,18
12:26:32
Bank of America Corp. US0605051046 38,85
38,80
39,56
-0,13%
-0,05
10:50:39
Bank of New York Mellon US0640581007 88,13
88,52
88,93
0,44%
0,39
16:08:14
Bath & Body Works US0708301041 26,32
27,04
24,90
2,74%
0,72
14:46:44
Baxter International Inc. US0718131099 19,50
20,26
20,48
3,86%
0,75
15:47:27
Becton, Dickinson & Co. (BD) US0758871091 160,55
164,45
166,60
2,43%
3,90
17:22:09
Berkshire Hathaway Inc. B US0846707026 398,00
399,55
400,40
0,39%
1,55
22:09:17
Best Buy Co. Inc. US0865161014 57,89
58,16
59,15
0,47%
0,27
15:57:37
Biogen Inc US09062X1037 109,70
112,35
112,40
2,42%
2,65
22:44:55
Bio-Techne Corp US09073M1045 47,00
46,60
43,80
-0,85%
-0,40
12:46:38
Blackstone US09260D1072 144,88
145,96
146,16
0,75%
1,08
20:42:20
Block (ex Square) US8522341036 72,52
63,17
63,32
-12,89%
-9,35
22:03:37
Boeing Co. US0970231058 195,16
197,48
196,88
1,19%
2,32
20:55:55
Booking Holdings US09857L1089 4 665,00
4 628,00
4 652,00
-0,79%
-37,00
16:30:44
Boston Properties Inc. US1011211018 56,16
54,96
54,58
-2,14%
-1,20
20:53:45
Boston Scientific Corp. US1011371077 89,40
87,80
89,40
-1,79%
-1,60
20:46:18
Bristol-Myers Squibb Co. US1101221083 38,85
39,45
39,26
1,56%
0,61
18:25:51
Broadcom US11135F1012 260,45
260,70
262,30
0,10%
0,25
20:14:38
Broadridge Financial Solutions IncShs US11133T1034 214,00
232,00
230,00
8,41%
18,00
21:27:28
Brown-Forman Corp. (B) US1156372096 24,97
25,58
26,57
2,44%
0,61
15:05:29
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 97,50
100,00
101,00
2,56%
2,50
20:07:08
Cadence Design Systems Inc. US1273871087 302,10
305,55
304,35
1,14%
3,45
17:48:33
Caesars Entertainment US12769G1004 21,56
20,98
20,80
-2,71%
-0,59
17:15:48
Campbell Soup Co. US1344291091 28,56
28,10
28,06
-1,61%
-0,46
19:04:35
Capital One Financial Corp. US14040H1059 184,00
179,00
180,00
-2,72%
-5,00
20:42:10
Cardinal Health Inc. US14149Y1082 137,30
133,55
135,65
-2,73%
-3,75
15:46:57
CarMax Inc. US1431301027 48,63
47,36
47,52
-2,61%
-1,27
16:51:54
Carnival Corp & plc paired PA1436583006 24,90
24,35
24,43
-2,21%
-0,55
21:53:57
Carrier Global Corporation Registered Shs When Issued US14448C1045 57,93
57,70
56,91
-0,40%
-0,23
09:19:53
Caterpillar Inc. US1491231015 359,50
360,00
360,00
0,14%
0,50
22:59:50
CBOE Holdings Inc US12503M1080 214,00
212,00
219,30
-0,93%
-2,00
20:56:53
CBRE Group Inc. (A) US12504L1098 138,00
133,00
134,00
-3,62%
-5,00
15:40:02
CDW Corp (New) US12514G1085 156,50
152,65
140,55
-2,46%
-3,85
15:40:48
Cencora US03073E1055 239,30
240,50
242,05
0,50%
1,20
17:52:18
Centene Corp. US15135B1017 21,79
21,55
22,07
-1,08%
-0,24
22:11:34
CenterPoint Energy Inc. US15189T1079 31,00
30,20
33,60
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 71,55
69,65
69,73
-2,66%
-1,90
20:47:11
Charles River Laboratories International Inc. US1598641074 154,50
144,40
128,30
-6,54%
-10,10
14:11:58
Charles Schwab US8085131055 83,31
84,11
83,49
0,96%
0,80
09:51:07
Charter Inc (A) (Charter Communications) US16119P1084 222,80
222,00
220,50
-0,36%
-0,80
15:32:13
Chevron Corp. US1667641005 131,74
133,34
133,16
1,21%
1,60
19:21:10
Chipotle Mexican Grill Inc. US1696561059 36,78
36,61
35,70
-0,45%
-0,17
21:56:45
Chubb Ltd CH0044328745 230,00
232,00
234,00
0,87%
2,00
18:43:21
Church & Dwight Co. Inc. US1713401024 79,60
77,88
78,36
-2,16%
-1,72
17:31:31
Cincinnati Financial Corp. US1720621010 126,60
128,35
129,30
1,38%
1,75
18:59:47
Cintas Corp. US1729081059 192,70
191,25
195,65
-0,75%
-1,45
14:53:27
Cisco Inc. US17275R1023 60,01
61,54
61,89
2,55%
1,53
21:00:16
Citigroup Inc. US1729674242 78,72
79,27
79,99
0,70%
0,55
16:10:29
Citizens Financial Group Inc US1746101054 41,61
40,18
40,79
-3,43%
-1,43
16:10:51
Clorox Co., The US1890541097 109,00
108,00
108,00
-0,92%
-1,00
16:48:45
CME Group Inc (A) US12572Q1058 241,70
241,20
242,70
-0,21%
-0,50
15:45:00
CMS Energy Corp. US1258961002 61,00
59,50
63,50
-2,46%
-1,50
15:34:09
Coca-Cola Co. US1912161007 60,46
60,52
60,51
0,10%
0,06
22:59:08
Cognizant Corp. US1924461023 62,80
59,30
59,96
-5,57%
-3,50
15:47:27
Coinbase US19260Q1076 266,60
266,95
266,95
0,13%
0,35
22:56:38
Colgate-Palmolive Co. US1941621039 72,76
72,76
72,95
0,00%
0,00
16:35:07
Comcast Corp. (Class A) US20030N1019 27,17
27,25
27,27
0,28%
0,08
20:52:15
Comerica Inc. US2003401070 54,00
59,50
57,50
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 16,41
16,54
16,58
0,79%
0,13
12:40:38
ConocoPhillips US20825C1045 80,53
80,10
80,47
-0,53%
-0,43
15:21:22
Consolidated Edison Inc. US2091151041 88,20
89,98
90,10
2,02%
1,78
16:14:22
Constellation Brands Inc (A) US21036P1084 147,60
147,20
147,25
-0,27%
-0,40
16:25:30
Copart Inc. US2172041061 40,51
39,39
39,86
-2,76%
-1,12
12:46:59
Corning Inc. US2193501051 55,79
56,48
56,83
1,24%
0,69
18:44:09
Corteva Inc Registered Shs When Issued US22052L1044 60,85
60,83
61,12
-0,03%
-0,02
22:47:53
CoStar Group Inc. US22160N1090 82,74
81,26
82,45
-1,79%
-1,48
10:18:43
Costco Wholesale Corp. US22160K1051 836,90
842,60
845,10
0,68%
5,70
12:43:32
Coterra Energy US1270971039 20,50
20,63
20,73
0,63%
0,13
13:09:48
Crown Castle Corp US22822V1017 92,05
92,42
91,23
0,40%
0,37
11:18:37
CSX Corp. US1264081035 30,98
30,18
30,65
-2,60%
-0,81
07:45:18
Cummins Inc. US2310211063 324,90
326,50
334,20
0,49%
1,60
14:40:33
CVS Health Corp US1266501006 54,08
55,86
56,15
3,29%
1,78
22:56:26
D.R. Horton Inc. US23331A1097 131,06
132,86
134,98
1,37%
1,80
09:49:30
Danaher Corp. US2358511028 169,98
170,76
172,66
0,46%
0,78
19:23:43
Darden Restaurants Inc. US2371941053 175,70
175,95
174,10
0,14%
0,25
20:10:53
Datadog Inc Registered Shs -A- US23804L1035 117,24
111,60
112,90
-4,81%
-5,64
17:32:33
DaVita Inc Registered Shs US23918K1088 110,90
109,30
111,70
-1,44%
-1,60
20:48:12
Deckers Outdoor Corp. US2435371073 91,18
87,24
87,66
-4,32%
-3,94
19:06:12
Deere & Co. (John Deere) US2441991054 433,30
441,90
438,05
1,98%
8,60
16:38:53
Dell Technologies US24703L2025 114,98
118,40
118,42
2,97%
3,42
18:59:18
Delta Air Lines Inc. US2473617023 44,20
46,48
46,37
5,15%
2,28
13:04:18
DENTSPLY SIRONA Inc US24906P1093 12,30
11,20
11,21
-8,91%
-1,10
22:01:24
Devon Energy Corp. US25179M1036 27,59
28,35
28,65
2,74%
0,76
16:16:23
DexCom Inc. US2521311074 66,44
65,42
68,07
-1,54%
-1,02
11:03:39
Diamondback Energy Inc US25278X1090 131,10
125,72
122,04
-4,10%
-5,38
15:28:16
Digital Realty Trust Inc. US2538681030 156,42
149,98
146,68
-4,12%
-6,44
15:48:38
Dollar General Corporation US2566771059 95,25
97,70
100,34
2,57%
2,45
17:03:39
Dollar Tree Inc US2567461080 99,23
100,60
100,12
1,38%
1,37
22:00:20
Dominion Energy Inc. US25746U1097 52,65
53,00
53,18
0,66%
0,35
21:50:26
Domino's Pizza Inc. US25754A2015 381,40
379,55
378,35
-0,49%
-1,85
20:49:06
DoorDash US25809K1051 225,15
221,65
232,60
-1,55%
-3,50
21:20:42
Dover Corp. US2600031080 152,55
149,15
149,25
-2,23%
-3,40
08:57:42
Dow Inc US2605571031 18,70
18,20
18,40
-2,67%
-0,50
22:03:05
DTE Energy Co. US2333311072 118,00
121,00
121,00
2,54%
3,00
16:17:20
Duke Energy Corp US26441C2044 108,02
107,12
108,04
-0,83%
-0,90
13:09:21
DuPont de Nemours US26614N1028 60,48
61,44
60,71
1,59%
0,96
12:51:56
DXC Technology US23355L1061 13,67
12,41
11,33
-9,22%
-1,26
16:17:20
Eastman Chemical Company US2774321002 52,90
52,50
53,50
-0,76%
-0,40
21:55:51
Eaton Corporation Public Limited Company IE00B8KQN827 307,65
311,40
311,90
1,22%
3,75
20:52:41
eBay Inc. US2786421030 79,13
79,93
80,20
1,01%
0,80
17:16:56
Ecolab Inc. US2788651006 230,20
230,90
235,20
0,30%
0,70
12:45:28
Edison International US2810201077 47,34
47,86
46,29
1,10%
0,52
13:45:55
Edwards Lifesciences Corp. US28176E1082 69,68
69,00
67,59
-0,98%
-0,68
08:29:55
Electronic Arts Inc. US2855121099 140,20
143,76
144,48
2,54%
3,56
21:02:18
Elevance Health Inc Registered Shs US0367521038 238,00
238,20
253,10
0,08%
0,20
21:43:56
Eli Lilly US5324571083 553,20
538,40
539,40
-2,68%
-14,80
22:48:27
Emerson Electric Co. US2910111044 124,34
114,48
114,28
-7,93%
-9,86
21:43:01
Enphase Energy Inc US29355A1079 27,21
27,32
28,01
0,40%
0,11
17:46:39
Entergy Corp. US29364G1031 77,50
78,50
78,50
1,29%
1,00
21:03:30
EOG Resources Inc. US26875P1012 100,48
98,79
100,32
-1,68%
-1,69
10:41:58
Equifax Inc. US2944291051 206,00
206,00
208,00
0,00%
0,00
19:34:26
Equinix Inc US29444U7000 674,40
674,60
668,00
0,03%
0,20
09:46:24
Equity Residential US29476L1070 55,50
55,00
54,50
-0,90%
-0,50
10:42:05
Erie Indemnity Co. US29530P1021 308,00
302,00
304,00
-1,95%
-6,00
07:30:03
Essex Property Trust US2971781057 236,30
227,30
219,60
-3,81%
-9,00
21:31:35
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 78,40
78,60
78,00
0,26%
0,20
16:17:21
Everest Reinsurance Group Ltd. BMG3223R1088 288,90
279,70
285,60
-3,18%
-9,20
22:40:41
Evergy Inc Registered Shs US30034W1062 59,26
59,16
62,66
-0,17%
-0,10
09:32:43
Eversource Energy US30040W1080 57,00
58,00
56,00
1,75%
1,00
15:14:55
Exelon Corp. US30161N1019 39,46
38,91
39,01
-1,39%
-0,55
09:56:57
Expand Energy US1651677353 93,48
85,62
86,14
-8,41%
-7,86
14:40:52
Expedia Inc. US30212P3038 179,42
168,08
168,40
-6,32%
-11,34
16:36:44
Expeditors International of Washington Inc. US3021301094 99,60
97,90
101,15
-1,71%
-1,70
22:00:48
Extra Space Storage Inc. US30225T1025 120,25
119,45
118,00
-0,67%
-0,80
15:50:50
ExxonMobil Corp. (Exxon Mobil) US30231G1022 91,07
91,80
91,77
0,80%
0,73
22:31:35
F5 Networks Inc. US3156161024 264,30
275,20
277,60
4,12%
10,90
16:06:46
Fastenal Co. US3119001044 40,80
41,21
41,48
0,99%
0,41
21:39:58
FedEx Corp. US31428X1063 192,00
193,60
196,60
0,83%
1,60
09:07:34
Fidelity National Information Services IncShs US31620M1062 60,81
60,45
61,57
-0,59%
-0,36
15:32:31
Fifth Third Bancorp US3167731005 35,41
36,99
35,97
4,46%
1,58
22:07:21
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 36,00
37,20
37,20
3,33%
1,20
13:24:59
Fiserv Inc. US3377381088 113,62
113,78
114,56
0,14%
0,16
20:43:20
Ford Motor Co. US3453708600 9,62
9,73
9,75
1,19%
0,11
22:31:42
Fortinet Inc US34959E1091 64,34
63,95
63,97
-0,61%
-0,39
22:58:19
Fortive Corp When Issued US34959J1088 44,31
41,10
40,76
-7,24%
-3,21
22:58:40
Fortune Brands Home & Security Inc. US34964C1062 43,20
48,80
48,60
12,96%
5,60
14:00:35
Fox Corp (ex 21st Century Fox) US35137L1052 47,80
46,20
46,40
-3,35%
-1,60
21:51:37
Fox Corp B US35137L2043 43,00
44,60
42,80
3,72%
1,60
14:01:31
Franklin Resources Inc. US3546131018 21,66
21,65
21,54
-0,05%
-0,01
15:29:19
Freeport-McMoRan Inc US35671D8570 35,14
36,17
36,06
2,95%
1,04
20:16:04
Gap Inc. US3647601083 17,08
16,30
17,22
-4,58%
-0,78
10:05:18
Garmin Ltd. CH0114405324 196,00
200,00
202,00
2,04%
4,00
19:27:02
Gartner Inc. US3666511072 198,00
196,95
197,95
-0,53%
-1,05
22:00:13
GE Aerospace (ex General Electric) US3696043013 231,50
235,00
237,00
1,51%
3,50
20:06:00
GE HealthCare Technologies US36266G1076 61,13
60,60
62,01
-0,87%
-0,53
18:25:25
Generac Holdings Inc US3687361044 169,55
165,40
169,95
-2,45%
-4,15
07:39:24
General Dynamics Corp. US3695501086 271,45
269,65
270,70
-0,66%
-1,80
16:20:10
General Mills Inc. US3703341046 42,56
42,60
42,73
0,09%
0,04
19:47:44
General Motors US37045V1008 45,53
45,73
46,07
0,44%
0,20
15:50:07
Genuine Parts Co. US3724601055 116,25
111,65
114,80
-3,96%
-4,60
09:03:10
Gilead Sciences Inc. US3755581036 94,78
102,14
102,80
7,77%
7,36
22:32:18
Global Payments Inc. US37940X1028 73,84
70,10
69,72
-5,07%
-3,74
17:43:49
Globe Life Inc US37959E1029 121,00
121,00
122,00
0,00%
0,00
09:28:26
Goldman Sachs US38141G1040 619,70
621,80
620,70
0,34%
2,10
15:30:47
Grainger Inc., W.W. US3848021040 808,40
820,80
816,80
1,53%
12,40
11:21:33
Halliburton Co. US4062161017 18,34
17,90
18,00
-2,43%
-0,45
20:47:13
Hanesbrands Inc US4103451021 3,52
3,61
4,19
2,61%
0,09
17:21:01
Harris Corp Registered Shs US5024311095 234,10
234,40
232,10
0,13%
0,30
17:13:43
Hartford Financial Services Group Inc. US4165151048 105,00
108,00
111,00
2,86%
3,00
15:29:38
Hasbro Inc. US4180561072 65,67
66,29
66,78
0,94%
0,62
12:06:28
HCA Holdings Inc. US40412C1018 293,10
299,70
329,30
2,25%
6,60
19:07:46
Healthpeak Properties Inc Registered Shs US42250P1030 14,50
14,50
14,90
0,00%
0,00
21:35:23
Henry Schein Inc. US8064071025 58,48
55,00
56,82
-5,95%
-3,48
12:44:26
Hewlett Packard Enterprise Co. US42824C1099 17,58
17,96
17,97
2,18%
0,38
22:05:33
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 237,80
224,40
226,70
-5,63%
-13,40
21:15:51
Hologic IncShs US4364401012 55,00
60,00
58,50
9,09%
5,00
22:03:09
Home Depot Inc., The US4370761029 331,15
333,60
333,90
0,74%
2,45
18:14:11
Honeywell US4385161066 184,36
186,60
186,40
1,22%
2,24
22:52:20
Hormel Foods Corp. US4404521001 24,12
24,46
24,50
1,41%
0,34
16:17:40
Host Hotels & Resorts Inc. US44107P1049 13,40
13,80
13,40
2,99%
0,40
07:30:12
Howmet Aerospace US4432011082 153,80
155,15
155,35
0,88%
1,35
20:37:20
HP Inc (ex Hewlett-Packard) US40434L1052 21,72
22,16
22,40
2,05%
0,45
22:33:10
Humana Inc. US4448591028 218,80
227,20
231,00
3,84%
8,40
22:45:05
Huntington BancAkties Inc. US4461501045 14,00
13,75
13,94
-1,81%
-0,25
19:17:23
Huntington Ingalls Industries Inc. US4464131063 232,20
226,80
229,00
-2,33%
-5,40
21:07:21
IBM Corp. (International Business Machines) US4592001014 214,50
207,95
207,85
-3,05%
-6,55
21:56:13
IDEX Corp. US45167R1041 138,05
136,50
136,55
-1,12%
-1,55
21:53:14
IDEXX Laboratories US45168D1046 558,40
556,60
567,20
-0,32%
-1,80
10:15:42
Illinois Tool Works Inc. US4523081093 221,20
221,70
221,10
0,23%
0,50
15:55:43
Illumina Inc. US4523271090 81,98
81,30
81,70
-0,83%
-0,68
21:12:23
Incyte Corp. US45337C1027 68,18
66,66
67,62
-2,23%
-1,52
20:51:00
Ingersoll Rand Inc Registered Shs US45687V1061 65,32
68,40
65,46
4,72%
3,08
13:13:02
Intel Corp. US4581401001 17,01
17,13
17,18
0,71%
0,12
22:38:25
IntercontinentalExchange Group Inc US45866F1049 161,02
162,72
160,64
1,06%
1,70
10:09:30
International Flavors & Fragrances Inc. US4595061015 56,58
54,86
55,04
-3,04%
-1,72
20:49:54
International Paper Co. US4601461035 43,00
40,29
41,02
-6,30%
-2,71
13:14:32
Interpublic Group of Cos. Inc. US4606901001 22,78
21,84
21,55
-4,11%
-0,94
09:30:02
Intuit Inc. US4612021034 652,20
644,90
647,30
-1,12%
-7,30
20:17:08
Intuitive Surgical Inc US46120E6023 401,85
403,85
406,65
0,50%
2,00
20:30:23
Invesco Ltd BMG491BT1088 17,82
17,80
17,93
-0,09%
-0,02
08:00:43
Invitation Homes Inc Registered Shs US46187W1071 31,80
26,20
26,00
-17,61%
-5,60
21:45:17
IPG Photonics CorpShs US44980X1090 67,04
65,02
65,32
-3,01%
-2,02
16:41:28
IQVIA Holdings Inc Registered Shs US46266C1053 159,70
155,40
155,25
-2,69%
-4,30
15:43:11
Iron Mountain Inc US46284V1017 76,56
76,40
78,26
-0,21%
-0,16
09:29:07
J. M. Smucker Co. US8326964058 95,12
92,60
95,52
-2,65%
-2,52
16:04:12
J.B. Hunt Transportation Services Inc. US4456581077 129,30
126,05
120,00
-2,51%
-3,25
15:30:07
Jack Henry & Associates Inc. (JHA) US4262811015 148,65
139,25
139,20
-6,32%
-9,40
20:49:26
Johnson & Johnson US4781601046 146,16
148,70
149,12
1,74%
2,54
20:11:04
Johnson Controls International PLC IE00BY7QL619 89,61
91,18
91,33
1,75%
1,57
22:48:07
JPMorgan Chase & Co. US46625H1005 246,80
248,10
249,25
0,53%
1,30
20:49:06
Kellanova (ex Kellogg's) US4878361082 70,00
68,54
68,62
-2,09%
-1,46
08:43:07
KeyCorp US4932671088 15,19
15,14
15,21
-0,32%
-0,05
09:32:16
Keysight Technologies Inc US49338L1035 143,84
137,52
142,26
-4,39%
-6,32
22:01:53
Kimberly-Clark Corp. US4943681035 114,44
116,04
117,10
1,40%
1,60
17:04:48
Kimco Realty Corp. US49446R1095 18,40
18,40
18,10
0,00%
0,00
16:16:27
Kinder Morgan Inc (P) US49456B1017 22,97
23,01
23,24
0,17%
0,04
18:45:28
KLA-Tencor Corp. US4824801009 775,20
783,50
788,60
1,07%
8,30
17:12:59
Kroger US5010441013 60,65
61,12
63,97
0,77%
0,47
15:13:24
Lam Research Corp. US5128073062 85,09
87,39
87,69
2,70%
2,30
21:25:33
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 44,70
44,11
44,47
-1,32%
-0,59
19:42:30
Las Vegas Sands Corp. US5178341070 43,00
43,89
45,56
2,06%
0,89
18:08:09
Leggett & Platt Inc. US5246601075 7,07
7,44
7,50
5,23%
0,37
16:53:01
Leidos Holdings Inc US5253271028 151,20
151,80
151,80
0,40%
0,60
17:31:36
Lennar Corp. US5260571048 103,24
104,10
104,70
0,83%
0,86
16:24:08
Linde plc IE000S9YS762 402,40
410,00
408,60
1,89%
7,60
22:52:46
Live Nation Entertainment IncShs US5380341090 124,15
129,15
132,10
4,03%
5,00
12:39:45
LKQ Corp. US5018892084 25,40
25,40
25,40
0,00%
0,00
16:09:33
Lockheed Martin Corp. US5398301094 370,05
366,05
367,50
-1,08%
-4,00
20:31:44
Loews Corp. US5404241086 78,50
81,00
81,50
3,18%
2,50
08:37:20
Lowe's Companies Inc. US5486611073 199,70
200,20
208,85
0,25%
0,50
16:43:36
Lumen Technologies Inc Registered Shs US5502411037 3,30
3,24
3,25
-1,61%
-0,05
14:51:07
Lyondellbasell Industries N.V. NL0009434992 43,34
42,40
42,84
-2,17%
-0,94
18:56:38
M&T Bank Corp. US55261F1049 158,10
174,35
161,45
10,28%
16,25
10:43:32
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 151,04
144,26
138,74
-4,49%
-6,78
16:16:01
MarketAxess Holdings Inc. US57060D1081 172,95
157,00
161,80
-9,22%
-15,95
21:37:47
Marriott Inc. US5719032022 226,05
223,45
223,55
-1,15%
-2,60
16:30:22
Marsh & McLennan Cos. Inc. US5717481023 172,40
171,55
175,70
-0,49%
-0,85
09:20:08
Martin Marietta Materials Inc. US5732841060 526,60
515,20
529,20
-2,16%
-11,40
13:38:18
Masco Corp. US5745991068 57,46
60,58
59,68
5,43%
3,12
16:07:18
MasterCard Inc. US57636Q1040 480,85
490,80
494,95
2,07%
9,95
18:15:30
McCormick & Co. Inc. US5797802064 61,02
59,56
61,04
-2,39%
-1,46
20:39:06
McDonald's Corp. US5801351017 264,00
261,50
262,50
-0,95%
-2,50
19:03:50
McKesson Corp. US58155Q1031 567,40
573,00
576,20
0,99%
5,60
13:02:00
Medtronic PLC IE00BTN1Y115 76,51
77,11
79,44
0,78%
0,60
11:37:17
Merck Co. US58933Y1055 68,10
69,60
69,50
2,20%
1,50
22:41:34
Meta Platforms (ex Facebook) US30303M1027 655,00
660,90
662,10
0,90%
5,90
22:57:13
MetLife Inc. US59156R1086 65,96
62,27
65,99
-5,59%
-3,69
12:06:33
Mettler-Toledo International Inc. US5926881054 1 098,00
1 063,00
1 083,50
-3,19%
-35,00
19:41:12
MGM Resorts International US5529531015 31,06
29,57
29,46
-4,80%
-1,49
20:48:13
Microchip Technology Inc. US5950171042 57,84
56,65
53,39
-2,06%
-1,19
21:53:19
Micron Technology Inc. US5951121038 95,85
102,00
102,22
6,42%
6,15
22:37:34
Microsoft Corp. US5949181045 446,95
449,10
449,10
0,48%
2,15
22:53:58
Mid-America Apartment Communities IncShs US59522J1034 129,55
123,40
120,95
-4,75%
-6,15
15:29:26
Moderna Inc US60770K1079 22,85
22,45
22,49
-1,73%
-0,40
21:41:33
Mohawk Industries Inc. US6081901042 104,00
103,00
104,00
-0,96%
-1,00
09:52:11
Molina Healthcare US60855R1005 140,90
133,55
135,20
-5,22%
-7,35
16:57:04
Molson Coors Brewing Company (MCBC) US60871R2094 42,70
43,55
43,73
1,99%
0,85
19:26:18
Mondelez US6092071058 53,60
53,15
53,19
-0,84%
-0,45
21:57:40
Monolithic Power Systems Inc. US6098391054 682,80
682,60
692,00
-0,03%
-0,20
10:28:03
Monster Beverage Corp US61174X1090 54,28
55,68
56,26
2,58%
1,40
22:53:23
Moody's Corp. US6153691059 449,40
444,60
446,30
-1,07%
-4,80
15:48:01
Morgan Stanley US6174464486 120,86
122,68
122,96
1,51%
1,82
15:10:36
Motorola Solutions Inc. US6200763075 377,00
391,30
391,50
3,79%
14,30
21:55:30
MSCI US55354G1004 472,00
468,00
470,20
-0,85%
-4,00
17:21:58
Nasdaq Inc US6311031081 83,25
83,10
83,51
-0,18%
-0,15
13:32:27
NetApp Inc. US64110D1046 92,28
91,91
92,29
-0,40%
-0,37
09:06:17
Netflix Inc. US64110L1061 1 010,40
1 040,80
1 042,80
3,01%
30,40
22:31:50
Newmont Corporation US6516391066 58,51
58,87
59,80
0,62%
0,36
20:03:12
News Corp (B) US65249B2088 29,00
28,80
28,40
-0,69%
-0,20
22:01:31
News Corp LLC US65249B1098 28,00
27,20
24,80
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 61,97
62,19
62,29
0,36%
0,22
19:54:55
Nike Inc. US6541061031 63,93
63,72
63,82
-0,33%
-0,21
21:26:54
Nisource Inc. US65473P1057 35,80
36,60
36,80
2,23%
0,80
22:48:34
Norfolk Southern Corp. US6558441084 240,00
244,00
242,00
1,67%
4,00
16:23:34
Northern Trust Corp. US6658591044 109,00
111,00
110,00
1,83%
2,00
17:12:44
Northrop Grumman Corp. US6668071029 504,80
498,20
500,80
-1,31%
-6,60
19:08:17
NortonLifeLock US6687711084 25,20
26,40
26,40
4,76%
1,20
16:24:51
Norwegian Cruise Line Ltd BMG667211046 21,39
20,62
20,70
-3,60%
-0,77
21:49:47
NOV Inc Registered Shs US62955J1034 11,77
11,77
10,37
-0,04%
-0,01
08:40:29
NRG Energy Inc. US6293775085 133,05
132,75
132,50
-0,23%
-0,30
18:02:48
Nucor Corp. US6703461052 118,00
119,36
119,90
1,15%
1,36
20:46:36
NVIDIA Corp. US67066G1040 155,46
157,04
157,08
1,02%
1,58
22:42:52
NVR Inc. US62944T1051 6 850,00
6 800,00
6 750,00
-0,73%
-50,00
10:04:25
NXP Semiconductors N.V. NL0009538784 175,50
175,50
179,00
0,00%
0,00
10:18:27
O Reilly Automotive Inc US67103H1077 90,04
89,24
90,02
-0,89%
-0,80
21:42:56
Occidental Petroleum Corp. US6745991058 38,10
37,57
37,98
-1,38%
-0,53
16:28:41
Old Dominion Freight Line Inc. US6795801009 124,35
128,55
126,55
3,38%
4,20
13:41:09
Omnicom Group Inc. US6819191064 64,36
62,38
63,12
-3,08%
-1,98
14:53:47
ONEOK Inc (New) US6826801036 65,14
66,07
64,25
1,43%
0,93
11:27:53
Oracle Corp. US68389X1054 214,40
213,40
215,10
-0,47%
-1,00
19:09:20
Organon & Company US68622V1061 7,55
7,54
8,00
-0,08%
-0,01
17:27:18
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 74,54
75,24
75,46
0,94%
0,70
16:23:36
Paccar Inc. US6937181088 84,08
84,85
84,96
0,92%
0,77
21:55:38
Packaging Corp. of America US6951561090 172,75
173,40
169,90
0,38%
0,65
09:35:31
Palantir US69608A1088 156,36
161,04
161,14
2,99%
4,68
22:54:01
Palo Alto Networks Inc US6974351057 142,64
143,50
143,78
0,60%
0,86
22:57:06
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 609,80
631,40
627,80
3,54%
21,60
16:38:16
Paychex Inc. US7043261079 119,18
120,48
122,20
1,09%
1,30
21:59:15
Paycom Software Inc US70432V1026 210,40
198,00
198,25
-5,89%
-12,40
19:34:26
PayPal Inc US70450Y1038 58,45
58,09
58,24
-0,62%
-0,36
20:33:47
Pentair PLC IE00BLS09M33 88,58
86,50
88,54
-2,35%
-2,08
13:58:16
PepsiCo Inc. US7134481081 122,52
124,60
125,10
1,70%
2,08
20:42:50
PerkinElmer Inc. US7140461093 81,60
82,60
75,38
1,23%
1,00
08:10:56
Perrigo Company PLC IE00BGH1M568 23,48
20,00
19,62
-14,82%
-3,48
17:32:55
Pfizer Inc. US7170811035 20,84
21,12
21,11
1,32%
0,28
21:39:09
Philip Morris Inc. US7181721090 142,44
146,10
146,98
2,57%
3,66
21:58:27
Phillips 66 US7185461040 111,80
103,50
103,26
-7,42%
-8,30
17:01:52
Pinnacle West Capital Corp. US7234841010 78,50
79,00
80,00
0,64%
0,50
08:37:55
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 169,00
161,00
163,00
-4,73%
-8,00
17:14:35
Pool Corp. US73278L1052 267,10
263,80
264,70
-1,24%
-3,30
20:45:16
PPG Industries Inc. US6935061076 91,02
92,50
92,26
1,63%
1,48
20:44:34
PPL Corp. US69351T1060 28,70
28,74
31,33
0,14%
0,04
10:07:00
Principal Financial Group Inc. US74251V1026 80,50
74,50
66,50
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 131,76
131,66
131,86
-0,08%
-0,10
19:00:42
Progressive Corp. US7433151039 211,00
209,90
213,00
-0,52%
-1,10
09:34:21
Prologis Inc. US74340W1036 95,87
89,69
91,71
-6,45%
-6,18
16:43:58
Prudential Financial Inc. US7443201022 87,08
87,08
88,94
0,00%
0,00
17:01:52
PTC Inc US69370C1009 185,95
185,60
177,15
-0,19%
-0,35
18:49:20
Public Service Enterprise Group Inc. US7445731067 87,00
70,50
75,00
-18,97%
-16,50
12:38:23
Public Storage US74460D1090 237,10
241,90
244,00
2,02%
4,80
17:47:22
PulteGroup Inc US7458671010 105,46
104,84
105,36
-0,59%
-0,62
14:40:41
Qorvo Inc US74736K1016 73,62
73,11
76,00
-0,69%
-0,51
08:54:18
QUALCOMM Inc. US7475251036 125,28
126,58
126,94
1,04%
1,30
20:44:09
Quanta Services Inc. US74762E1029 333,60
329,00
333,80
-1,38%
-4,60
08:56:53
Quest Diagnostics Inc. US74834L1008 151,00
144,15
152,65
-4,54%
-6,85
22:42:26
Ralph Lauren Corp (A) US7512121010 259,10
241,60
249,15
-6,75%
-17,50
15:43:34
Raymond James Financial Inc. US7547301090 129,00
137,00
143,00
6,20%
8,00
15:57:06
Raytheon Technologies Corp US75513E1010 133,74
134,14
133,42
0,30%
0,40
15:12:23
Realty Income Corp. US7561091049 48,71
49,59
49,48
1,81%
0,88
22:38:10
Regency Centers Corp. US7588491032 65,00
61,00
62,00
-6,15%
-4,00
18:08:06
Regeneron Pharmaceuticals Inc. US75886F1075 484,50
481,50
484,20
-0,62%
-3,00
15:45:09
Regions Financial Corp. US7591EP1005 21,20
21,20
21,60
0,00%
0,00
22:38:31
Republic Services Inc. US7607591002 202,60
202,70
203,70
0,05%
0,10
20:43:46
ResMed Inc. US7611521078 241,20
244,70
246,60
1,45%
3,50
21:30:13
Robert Half US7703231032 30,20
29,80
29,80
-1,32%
-0,40
14:52:41
Rockwell Automation Inc. US7739031091 299,40
269,70
288,30
-9,92%
-29,70
15:36:26
Rollins IncShs US7757111049 50,78
49,35
50,50
-2,82%
-1,43
10:45:53
Roper Technolgies Inc. US7766961061 472,40
458,70
462,80
-2,90%
-13,70
20:42:34
Ross Stores Inc. US7782961038 125,66
124,40
125,36
-1,00%
-1,26
21:52:09
Royal Caribbean Cruises Ltd. LR0008862868 266,75
265,00
260,45
-0,66%
-1,75
16:25:52
S&P Global Inc US78409V1044 480,70
480,65
480,40
-0,01%
-0,05
12:17:47
Salesforce US79466L3024 206,65
204,00
206,25
-1,28%
-2,65
17:40:18
SBA Communications REIT (A) US78410G1040 199,20
200,30
191,30
0,55%
1,10
15:44:03
Schlumberger N.V. (Ltd.) AN8068571086 28,90
28,40
28,20
-1,73%
-0,50
18:41:50
Seagate Technology IE00BKVD2N49 126,42
128,82
129,88
1,90%
2,40
17:28:06
Sealed Air Corp. US81211K1007 26,60
25,80
25,60
-3,01%
-0,80
13:01:53
Sempra Energy US8168511090 70,00
71,36
70,50
1,94%
1,36
16:06:27
ServiceNow Inc US81762P1021 750,50
748,50
746,80
-0,27%
-2,00
21:44:57
Sherwin-Williams Co. US8243481061 290,10
300,00
303,80
3,41%
9,90
12:48:04
Simon Property Group Inc. US8288061091 145,90
142,40
143,40
-2,40%
-3,50
19:24:40
Skyworks Solutions Inc. US83088M1027 63,99
59,09
61,73
-7,66%
-4,90
15:44:31
Snap-On Inc. US8330341012 280,10
279,20
277,60
-0,32%
-0,90
11:46:58
Southern Co. US8425871071 81,39
81,94
81,76
0,68%
0,55
22:54:05
Southwest Airlines Co. US8447411088 26,94
25,58
25,51
-5,05%
-1,36
15:55:49
Stanley Black & Decker Inc US8545021011 58,94
58,82
59,68
-0,20%
-0,12
19:00:13
Starbucks Corp. US8552441094 78,00
78,19
79,27
0,24%
0,19
12:40:53
State Street Corp. US8574771031 98,20
99,31
95,64
1,13%
1,11
22:15:24
STERIS PLC Registered Shs IE00BFY8C754 199,00
197,00
212,00
-1,01%
-2,00
10:07:00
Stryker Corp. US8636671013 320,90
324,50
325,40
1,12%
3,60
16:38:11
Super Micro Computer Inc US86800U3023 39,92
38,47
38,51
-3,63%
-1,45
22:48:55
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 62,99
63,84
59,89
1,35%
0,85
15:48:41
Synopsys Inc. US8716071076 525,70
531,70
536,60
1,14%
6,00
19:12:05
Sysco Corp. US8718291078 69,06
68,87
69,57
-0,28%
-0,19
16:18:59
T. Rowe Price Group Inc. US74144T1088 91,91
90,38
89,85
-1,66%
-1,53
20:44:52
Take Two US8740541094 204,75
187,72
187,40
-8,32%
-17,03
22:59:41
Tapestry US8760301072 96,30
94,97
94,16
-1,38%
-1,33
15:41:39
Target Corp. US87612E1064 88,08
88,34
90,88
0,30%
0,26
11:31:07
TE Connectivity Ltd. IE000IVNQZ81 181,00
172,00
174,00
-4,97%
-9,00
17:17:34
Teledyne Technologies Inc. US8793601050 472,00
475,50
470,70
0,74%
3,50
14:50:03
Teradyne Inc. US8807701029 90,23
90,00
93,63
-0,25%
-0,23
10:14:25
Tesla US88160R1014 275,95
283,10
283,25
2,59%
7,15
22:41:45
Texas Instruments Inc. (TI) US8825081040 158,90
159,98
160,92
0,68%
1,08
17:35:58
Textron Inc. US8832031012 66,16
66,44
66,86
0,42%
0,28
18:14:29
The Cigna Group Registered Shs US1255231003 263,30
230,50
237,15
-12,46%
-32,80
22:31:28
The Hershey Co US4278661081 159,96
163,10
158,96
1,96%
3,14
19:56:24
The Kraft Heinz Company US5007541064 23,40
23,77
23,94
1,58%
0,37
19:27:16
The Mosaic Co US61945C1036 30,78
27,29
27,74
-11,32%
-3,49
20:06:07
The Trade Desk Inc (A) US88339J1051 55,31
46,50
46,58
-15,93%
-8,81
22:55:54
The Western Union Company Shs US9598021098 7,02
7,05
6,95
0,44%
0,03
14:01:28
Thermo Fisher Scientific Inc US8835561023 390,80
395,20
396,25
1,13%
4,40
21:37:08
TJX Cos. Inc. US8725401090 112,30
113,24
112,92
0,84%
0,94
17:00:06
T-Mobile US US8725901040 207,50
210,25
212,30
1,33%
2,75
17:45:01
Tractor Supply Co. US8923561067 50,29
49,90
51,00
-0,78%
-0,39
13:56:37
Trane Technologies PLC IE00BK9ZQ967 367,80
368,10
372,50
0,08%
0,30
17:15:39
TransDigm Group IncShs US8936411003 1 235,50
1 196,00
1 203,50
-3,20%
-39,50
17:38:46
Travelers Inc (Travelers Companies) US89417E1091 230,50
228,90
227,80
-0,69%
-1,60
13:24:05
Trimble Navigation US8962391004 71,42
72,20
72,26
1,09%
0,78
16:57:42
Truist Financial Corporation US89832Q1094 38,58
38,41
37,04
-0,43%
-0,17
15:28:30
Tyler Technologies Inc. US9022521051 509,80
521,40
514,20
2,28%
11,60
20:39:43
Tyson Foods Inc. US9024941034 45,64
46,29
49,00
1,42%
0,65
22:10:21
U.S. Bancorp US9029733048 38,09
38,16
38,62
0,18%
0,07
16:16:27
UDR Inc US9026531049 35,38
35,35
33,12
-0,08%
-0,03
18:12:22
Ulta Beauty Inc Registered Shs US90384S3031 437,90
448,80
430,60
2,49%
10,90
09:54:50
Under Armour Inc When Issued US9043112062 5,44
4,45
4,48
-18,17%
-0,99
22:01:55
Under Armour Inc. US9043111072 5,73
4,67
4,68
-18,51%
-1,06
22:51:56
Union Pacific Corp. US9078181081 191,70
191,78
193,88
0,04%
0,08
18:25:39
United Airlines Holdings Inc Registered Shs US9100471096 73,07
75,76
76,89
3,68%
2,69
15:31:35
United Parcel Service Inc. (UPS) US9113121068 74,93
74,52
74,77
-0,55%
-0,41
18:22:33
United Rentals Inc. US9113631090 769,20
762,00
742,20
-0,94%
-7,20
12:02:24
UnitedHealth Inc. US91324P1021 209,65
215,60
215,45
2,84%
5,95
22:56:43
Universal Health Services Inc. US9139031002 147,00
146,00
148,00
-0,68%
-1,00
16:30:51
Unum Group US91529Y1064 68,88
60,14
60,22
-12,69%
-8,74
08:34:53
V.F. Corp. US9182041080 10,35
10,15
10,22
-1,93%
-0,20
21:51:29
Valero Energy Corp. US91913Y1001 119,78
118,20
115,26
-1,32%
-1,58
09:56:39
Ventas Inc. US92276F1003 57,96
58,22
59,52
0,45%
0,26
15:30:34
VeriSign Inc. US92343E1029 233,60
233,30
233,80
-0,13%
-0,30
22:32:44
Verisk Analytics Inc (A) US92345Y1064 241,00
231,00
229,60
-4,15%
-10,00
20:08:07
Verizon Inc. US92343V1044 36,88
37,01
37,08
0,35%
0,13
15:30:17
Vertex Pharmaceuticals Inc. US92532F1003 321,70
315,25
316,10
-2,00%
-6,45
19:32:33
Viatris Inc Registered Shs US92556V1061 7,50
7,92
8,36
5,55%
0,42
19:49:12
Visa Inc. US92826C8394 284,50
289,90
289,75
1,90%
5,40
22:51:13
Vulcan Materials Co. US9291601097 228,00
238,00
248,00
4,39%
10,00
18:15:15
W. R. Berkley Corp. US0844231029 60,00
59,34
61,30
-1,10%
-0,66
09:20:51
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 169,90
162,75
165,10
-4,21%
-7,15
16:29:19
Walgreens Boots Alliance Inc US9314271084 10,15
10,19
10,27
0,33%
0,03
12:24:04
Walmart US9311421039 88,14
88,39
89,05
0,28%
0,25
15:03:39
Walt Disney US2546871060 96,89
96,48
96,64
-0,42%
-0,41
21:55:10
Waste Management Inc. US94106L1098 199,90
201,00
202,05
0,55%
1,10
19:46:36
Waters Corp. US9418481035 257,80
264,90
244,50
2,75%
7,10
15:10:16
WEC Energy Group Inc US92939U1060 88,18
95,84
95,78
8,69%
7,66
15:13:46
Wells Fargo & Co. US9497461015 67,15
67,01
66,93
-0,21%
-0,14
20:38:02
Welltower Inc US95040Q1040 145,05
144,80
145,55
-0,17%
-0,25
19:05:12
West Pharmaceutical Services Inc. US9553061055 203,10
207,00
208,70
1,92%
3,90
20:37:35
Western Digital Corp. US9581021055 62,99
63,49
64,68
0,79%
0,50
18:49:08
Weyerhaeuser Co. US9621661043 22,53
21,48
22,21
-4,66%
-1,05
09:23:51
Williams Companies Inc. US9694571004 50,42
49,99
49,63
-0,86%
-0,44
08:01:01
Williams-Sonoma Inc. US9699041011 174,90
170,00
171,85
-2,80%
-4,90
18:45:55
Willis Towers Watson PLC IE00BDB6Q211 268,00
282,00
282,00
5,22%
14,00
13:48:31
Wynn Resorts Ltd. US9831341071 93,68
88,13
91,95
-5,92%
-5,55
22:25:42
Xcel Energy Inc. US98389B1008 63,36
63,42
63,66
0,09%
0,06
10:24:50
Xylem Inc. US98419M1009 123,00
122,85
122,80
-0,12%
-0,15
20:31:42
YUM! Brands Inc. US9884981013 121,55
122,50
121,65
0,78%
0,95
21:31:12
Zebra Technologies Corp. US9892071054 293,40
259,00
273,20
-11,72%
-34,40
14:31:17
Zimmer Biomet US98956P1021 78,42
78,76
85,54
0,43%
0,34
15:17:38
Zoetis Inc (A) US98978V1035 125,54
127,38
126,54
1,47%
1,84
17:04:42

Hinweis

Auf dieser Seite erhalten Sie Realtimekurse für S&P 500 (Bid/Ask) in Euro (L&S Realtime Indikation). Die Aktualisierung der S&P 500 Kursliste in Realtime findet an Börsenhandelstagen zwischen 8:00 Uhr und 22:00 Uhr statt. Auf den Realtimeseiten bezieht sich der Vortageskurs bis 0:00 Uhr noch auf den Schlusskurs des offiziellen Handelsschluss des vorangegangenen Tages. Ab Mitternacht wird der Schlusskurs des abgelaufenen Handelstages herangezogen. Montags bezieht sich der Vortageskurs auf den offiziellen Schlusskurs von Freitag. Rotes Aufblinken bedeutet: Kursrückgang im Vergleich zum vorhergehenden Kurs. Grünes Aufblinken bedeutet: Kursanstieg im Vergleich zum vorhergehenden Kurs.
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen