S&P 500

6 697,69
-42,33
-0,63 %
<
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)

6 697,69
Punkte
Kurszeit
18:46:20
 Vortag*
+/-
-42,33
 %
-0,63 %

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 131,02
128,44
128,46
-1,97%
-2,58
17:10:48
A.O. Smith Corp. US8318652091 60,58
59,56
60,00
-1,68%
-1,02
18:46:15
Abbott Laboratories US0028241000 93,39
96,76
96,52
3,61%
3,37
16:32:30
AbbVie Inc US00287Y1091 195,60
196,60
194,60
0,51%
1,00
08:42:06
Accenture plc IE00B4BNMY34 182,64
180,74
178,46
-1,04%
-1,90
17:45:03
Adobe Inc. US00724F1012 243,15
243,15
241,30
0,00%
0,00
17:24:10
Advance Auto Parts Inc. US00751Y1064 43,04
43,41
43,62
0,86%
0,37
18:46:03
AES Corp. US00130H1059 12,08
12,18
12,25
0,83%
0,10
08:39:08
Aflac Inc US0010551028 94,94
94,10
94,30
-0,88%
-0,84
18:46:55
Agilent Technologies Inc. US00846U1016 98,94
98,61
98,88
-0,33%
-0,33
18:46:56
Air Products and Chemicals Inc. US0091581068 232,40
235,00
235,50
1,12%
2,60
18:47:03
Airbnb US0090661010 113,88
111,00
113,06
-2,53%
-2,88
15:13:27
Akamai Inc. US00971T1016 85,31
88,49
87,87
3,73%
3,18
17:47:17
Alaska Air Group Inc. US0116591092 36,30
34,69
35,21
-4,44%
-1,61
16:16:37
Albemarle Corp. US0126531013 138,58
142,54
140,58
2,86%
3,96
17:49:32
Alexandria Real Estate Equities Inc. US0152711091 43,28
42,55
43,12
-1,69%
-0,73
17:08:00
Align Technology Inc. US0162551016 148,55
145,45
145,80
-2,09%
-3,10
18:46:48
Allegion PLC IE00BFRT3W74 129,00
130,00
130,00
0,78%
1,00
15:56:06
Alliant Energy Corp. US0188021085 61,00
61,00
61,50
0,00%
0,00
18:46:51
Allstate Corp. US0200021014 181,30
181,20
178,65
-0,06%
-0,10
09:16:51
Alphabet A (ex Google) US02079K3059 255,00
260,15
260,40
2,02%
5,15
18:06:40
Alphabet C (ex Google) US02079K1079 257,05
258,20
260,10
0,45%
1,15
16:19:01
Altria Inc. US02209S1033 56,79
57,61
57,75
1,44%
0,82
17:01:08
Amazon US0231351067 181,56
181,36
180,68
-0,11%
-0,20
17:52:39
AMD (Advanced Micro Devices) Inc. US0079031078 165,06
169,70
169,42
2,81%
4,64
17:29:36
Ameren Corp. US0236081024 95,00
95,50
96,00
0,53%
0,50
18:44:08
American Electric Power Co. Inc. US0255371017 112,50
113,00
113,50
0,44%
0,50
18:46:09
American Express Co. US0258161092 257,00
257,15
257,25
0,06%
0,15
17:11:01
American International Group (AIG) Inc. US0268747849 66,20
66,91
66,49
1,07%
0,71
09:33:49
American Tower Corp. US03027X1000 162,16
161,22
161,78
-0,58%
-0,94
18:46:09
American Water Works Co Inc US0304201033 117,40
118,50
118,80
0,94%
1,10
18:46:48
Ameriprise Financial Inc US03076C1062 397,00
390,70
391,50
-1,59%
-6,30
18:47:01
Ametek Inc. US0311001004 189,54
190,64
191,08
0,58%
1,10
18:47:03
Amgen Inc. US0311621009 315,85
320,15
321,95
1,36%
4,30
11:38:55
Amphenol Corp. US0320951017 113,04
111,48
115,08
-1,38%
-1,56
13:17:17
Analog Devices Inc. US0326541051 269,90
266,20
269,60
-1,37%
-3,70
15:01:43
Aon PLC Registered Shs IE00BLP1HW54 292,90
287,20
288,20
-1,95%
-5,70
18:47:02
APA Corporation Registered Shs US03743Q1085 28,05
28,68
28,68
2,23%
0,63
18:10:56
Apple Inc. US0378331005 219,90
221,75
221,25
0,84%
1,85
18:19:25
Applied Materials Inc. US0382221051 278,50
281,50
281,85
1,08%
3,00
16:18:21
AppLovin Corp US03831W1080 428,75
436,60
438,40
1,83%
7,85
17:41:08
Archer Daniels Midland Co. (ADM) US0394831020 57,53
58,00
58,26
0,82%
0,47
17:59:29
Arista Networks Inc Registered Shs US0404132054 113,60
112,26
115,88
-1,18%
-1,34
13:51:32
Arthur J. Gallagher & Co. US3635761097 194,80
187,00
188,55
-4,00%
-7,80
18:46:53
Assurant IncShs US04621X1081 190,00
188,00
189,00
-1,05%
-2,00
18:46:22
AT&T Inc. (AT & T Inc.) US00206R1023 24,48
24,26
23,97
-0,88%
-0,22
13:44:01
Atmos Energy Corp. US0495601058 158,00
159,80
159,80
1,14%
1,80
11:16:29
Autodesk Inc. US0527691069 223,05
222,55
223,00
-0,22%
-0,50
18:46:52
Automatic Data Processing Inc. US0530151036 193,20
190,98
191,30
-1,15%
-2,22
18:47:01
AutoZone Inc. US0533321024 3 131,00
3 150,00
3 166,00
0,61%
19,00
12:55:18
AvalonBay Communities Inc. US0534841012 152,96
150,82
151,56
-1,40%
-2,14
18:46:23
Avery Dennison Corp. US0536111091 153,00
153,00
152,00
0,00%
0,00
11:13:40
Baker Hughes Inc. US05722G1004 51,02
51,20
51,26
0,35%
0,18
15:01:53
Ball Corp. US0584981064 53,34
52,82
53,16
-0,97%
-0,52
08:06:58
Bank of America Corp. US0605051046 41,52
40,69
40,69
-2,00%
-0,83
16:56:59
Bank of New York Mellon US0640581007 98,29
97,49
97,84
-0,81%
-0,80
18:46:59
Bath & Body Works US0708301041 17,85
17,95
18,00
0,59%
0,11
18:46:48
Baxter International Inc. US0718131099 15,14
14,89
14,99
-1,64%
-0,25
18:47:03
Becton, Dickinson & Co. (BD) US0758871091 142,70
140,20
141,35
-1,75%
-2,50
15:44:16
Berkshire Hathaway Inc. B US0846707026 429,70
425,00
425,30
-1,09%
-4,70
18:03:30
Best Buy Co. Inc. US0865161014 57,28
55,60
55,84
-2,93%
-1,68
18:47:01
Biogen Inc US09062X1037 159,00
159,40
159,55
0,25%
0,40
14:56:58
Bio-Techne Corp US09073M1045 46,00
45,80
46,20
-0,43%
-0,20
18:46:29
BlackRock Inc Registered Shs US09290D1019 819,10
805,10
817,90
-1,71%
-14,00
16:23:37
Blackstone US09260D1072 94,83
92,49
94,04
-2,47%
-2,34
15:33:46
Block (ex Square) US8522341036 56,58
55,55
55,62
-1,82%
-1,03
18:43:28
Boeing Co. US0970231058 197,38
193,80
192,68
-1,81%
-3,58
17:58:15
Booking Holdings US09857L1089 3 893,00
3 777,00
3 787,00
-2,98%
-116,00
18:30:21
Boston Properties Inc. US1011211018 45,43
45,49
43,97
0,13%
0,06
09:57:15
Boston Scientific Corp. US1011371077 60,80
61,60
62,00
1,32%
0,80
08:54:31
Bristol-Myers Squibb Co. US1101221083 51,42
51,45
51,94
0,06%
0,03
17:02:26
Broadcom US11135F1012 283,05
295,10
295,05
4,26%
12,05
18:42:11
Broadridge Financial Solutions IncShs US11133T1034 168,00
162,00
163,00
-3,57%
-6,00
18:44:11
Brown-Forman Corp. (B) US1156372096 21,93
21,41
21,06
-2,37%
-0,52
10:20:06
C.H. Robinson Worldwide Inc. US12541W2098 153,00
153,00
153,00
0,00%
0,00
15:56:53
Cadence Design Systems Inc. US1273871087 253,80
252,40
252,85
-0,55%
-1,40
16:56:29
Campbell Soup Co. US1344291091 21,99
22,20
21,91
0,95%
0,21
08:20:04
Capital One Financial Corp. US14040H1059 160,00
155,00
156,00
-3,13%
-5,00
14:52:10
Cardinal Health Inc. US14149Y1082 187,25
188,60
189,10
0,72%
1,35
18:44:22
CarMax Inc. US1431301027 36,19
34,76
35,08
-3,95%
-1,43
18:47:04
Carnival Corp & plc paired PA1436583006 22,01
21,05
21,62
-4,34%
-0,96
15:53:36
Carrier Global Corporation Registered Shs When Issued US14448C1045 49,77
49,75
49,51
-0,05%
-0,03
17:29:21
Carvana Co Registered Shs -A- US1468691027 273,20
264,00
268,75
-3,37%
-9,20
07:51:11
Caterpillar Inc. US1491231015 581,00
594,00
596,00
2,24%
13,00
17:27:13
CBOE Holdings Inc US12503M1080 257,50
261,80
261,20
1,67%
4,30
18:16:38
CBRE Group Inc. (A) US12504L1098 117,00
114,00
115,00
-2,56%
-3,00
18:44:57
CDW Corp (New) US12514G1085 106,15
101,70
102,50
-4,19%
-4,45
18:47:02
Cencora US03073E1055 307,40
308,70
309,30
0,42%
1,30
18:46:56
Centene Corp. US15135B1017 37,46
36,91
37,04
-1,46%
-0,55
18:46:47
CenterPoint Energy Inc. US15189T1079 37,40
37,20
37,40
-0,53%
-0,20
18:46:16
CF Industries Holdings Inc US1252691001 99,46
101,28
101,64
1,83%
1,82
17:56:53
Charles River Laboratories International Inc. US1598641074 149,45
147,85
149,55
-1,07%
-1,60
18:46:27
Charles Schwab US8085131055 81,23
80,81
80,59
-0,52%
-0,42
08:21:19
Charter Inc (A) (Charter Communications) US16119P1084 198,22
194,46
192,18
-1,90%
-3,76
15:02:07
Chevron Corp. US1667641005 168,00
164,30
164,24
-2,20%
-3,70
18:43:23
Chipotle Mexican Grill Inc. US1696561059 30,22
30,22
29,67
0,02%
0,01
14:19:21
Chubb Ltd CH0044328745 280,00
276,00
280,00
-1,43%
-4,00
09:05:52
Church & Dwight Co. Inc. US1713401024 85,90
87,22
87,32
1,54%
1,32
18:46:48
Cincinnati Financial Corp. US1720621010 142,20
138,80
139,65
-2,39%
-3,40
18:46:29
Cintas Corp. US1729081059 173,85
175,95
172,65
1,21%
2,10
11:26:29
Cisco Inc. US17275R1023 67,22
65,32
65,76
-2,83%
-1,90
17:11:19
Citigroup Inc. US1729674242 90,59
89,44
88,97
-1,27%
-1,15
16:57:54
Citizens Financial Group Inc US1746101054 49,86
48,75
48,88
-2,24%
-1,12
18:47:06
Clorox US1890541097 98,00
96,50
97,00
-1,53%
-1,50
18:46:02
CME Group Inc (A) US12572Q1058 270,75
272,65
274,80
0,70%
1,90
09:25:17
CMS Energy Corp. US1258961002 65,50
66,00
66,50
0,76%
0,50
18:44:37
Coca-Cola Co. US1912161007 65,45
66,93
66,84
2,26%
1,48
18:12:11
Cognizant Corp. US1924461023 56,52
55,33
55,42
-2,11%
-1,19
18:47:05
Coinbase US19260Q1076 168,46
169,36
168,06
0,53%
0,90
17:36:16
Colgate-Palmolive Co. US1941621039 79,90
80,07
79,81
0,21%
0,17
18:19:50
Comcast Corp. (Class A) US20030N1019 27,10
26,49
26,52
-2,25%
-0,61
18:46:52
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 096,00
1 125,00
1 138,00
2,65%
29,00
16:02:39
ConAgra Foods Inc. US2058871029 16,32
16,07
16,17
-1,54%
-0,25
18:46:04
ConocoPhillips US20825C1045 104,00
101,68
101,86
-2,23%
-2,32
17:19:16
Consolidated Edison Inc. US2091151041 95,78
97,22
97,06
1,50%
1,44
11:23:18
Constellation Brands Inc (A) US21036P1084 125,45
126,70
126,30
1,00%
1,25
15:12:55
Copart Inc. US2172041061 32,39
32,34
32,17
-0,14%
-0,05
15:46:48
Corning Inc. US2193501051 104,82
108,36
107,68
3,38%
3,54
16:12:50
Corteva Inc Registered Shs When Issued US22052L1044 65,61
67,00
66,94
2,12%
1,39
08:43:06
CoStar Group Inc. US22160N1090 41,27
41,36
41,55
0,22%
0,09
18:46:52
Costco Wholesale Corp. US22160K1051 853,20
856,00
866,10
0,33%
2,80
08:59:02
Coterra Energy US1270971039 26,46
27,25
27,26
2,99%
0,79
17:38:59
CRH plc IE0001827041 90,76
88,96
88,90
-1,98%
-1,80
18:40:26
Crown Castle Corp US22822V1017 78,17
77,19
77,46
-1,25%
-0,98
18:47:03
CSX Corp. US1264081035 34,44
34,20
34,40
-0,70%
-0,24
15:02:31
Cummins Inc. US2310211063 460,40
462,40
463,30
0,43%
2,00
11:24:36
CVS Health Corp US1266501006 66,38
66,67
66,74
0,44%
0,29
18:47:03
D.R. Horton Inc. US23331A1097 126,88
123,38
124,58
-2,76%
-3,50
17:36:15
Danaher Corp. US2358511028 167,34
169,68
168,96
1,40%
2,34
17:53:14
Darden Restaurants Inc. US2371941053 173,50
170,10
170,50
-1,96%
-3,40
18:46:46
Datadog Inc Registered Shs -A- US23804L1035 107,48
109,80
109,52
2,16%
2,32
16:24:37
DaVita Inc Registered Shs US23918K1088 129,65
130,60
131,10
0,73%
0,95
18:47:01
Deckers Outdoor Corp. US2435371073 88,72
87,82
87,96
-1,01%
-0,90
18:36:42
Deere & Co. (John Deere) US2441991054 502,20
509,60
510,60
1,47%
7,40
18:47:04
Dell Technologies US24703L2025 125,08
123,52
123,04
-1,25%
-1,56
16:55:51
Delta Air Lines Inc. US2473617023 50,32
48,91
50,14
-2,80%
-1,41
15:50:07
DENTSPLY SIRONA Inc US24906P1093 10,86
10,69
10,77
-1,57%
-0,17
18:46:15
Devon Energy Corp. US25179M1036 38,41
39,00
39,09
1,54%
0,59
17:59:05
DexCom Inc. US2521311074 58,82
58,12
58,26
-1,19%
-0,70
18:46:44
Diamondback Energy Inc US25278X1090 155,34
158,60
158,60
2,10%
3,26
17:34:24
Digital Realty Trust Inc. US2538681030 150,92
153,18
153,32
1,50%
2,26
17:35:32
Dollar General Corporation US2566771059 125,60
122,68
125,14
-2,32%
-2,92
15:25:16
Dollar Tree Inc US2567461080 99,25
97,50
97,80
-1,76%
-1,75
18:46:56
Dominion Energy Inc. US25746U1097 53,94
53,91
53,99
-0,06%
-0,03
18:46:53
Domino's Pizza Inc. US25754A2015 351,20
352,90
354,00
0,48%
1,70
18:46:53
DoorDash US25809K1051 153,56
148,30
149,84
-3,43%
-5,26
15:31:27
Dover Corp. US2600031080 177,95
178,05
178,40
0,06%
0,10
09:43:33
Dow Inc US2605571031 28,30
30,50
30,40
7,77%
2,20
17:43:03
DTE Energy Co. US2333311072 129,00
127,00
128,00
-1,55%
-2,00
18:46:09
Duke Energy Corp US26441C2044 113,94
112,32
113,18
-1,42%
-1,62
11:59:37
DuPont de Nemours US26614N1028 38,61
38,00
38,11
-1,59%
-0,62
18:47:06
DXC Technology US23355L1061 11,04
10,80
10,66
-2,22%
-0,25
17:20:12
Eastman Chemical Company US2774321002 60,42
58,50
58,80
-3,18%
-1,92
18:47:02
Eaton Corporation Public Limited Company IE00B8KQN827 299,00
297,10
297,90
-0,64%
-1,90
08:59:17
eBay Inc. US2786421030 79,17
78,83
79,08
-0,43%
-0,34
18:47:08
Ecolab Inc. US2788651006 241,40
240,10
239,50
-0,54%
-1,30
08:39:26
Edison International US2810201077 61,24
60,00
60,18
-2,02%
-1,24
18:46:49
Edwards Lifesciences Corp. US28176E1082 69,64
71,88
71,86
3,22%
2,24
17:39:59
Electronic Arts Inc. US2855121099 169,08
171,04
171,18
1,16%
1,96
18:47:04
Elevance Health Inc Registered Shs US0367521038 249,20
243,40
239,00
-2,33%
-5,80
16:17:47
Eli Lilly US5324571083 845,60
859,70
859,50
1,67%
14,10
18:39:24
EMCOR Group Inc. US29084Q1004 603,20
571,20
606,20
-5,31%
-32,00
07:43:28
Emerson Electric Co. US2910111044 118,14
118,20
119,00
0,05%
0,06
10:33:22
Entergy Corp. US29364G1031 89,50
89,00
89,50
-0,56%
-0,50
18:46:54
EOG Resources Inc. US26875P1012 112,20
115,24
115,02
2,71%
3,04
18:10:01
Equifax Inc. US2944291051 179,00
173,00
174,00
-3,35%
-6,00
18:46:50
Equinix Inc US29444U7000 805,20
807,80
809,80
0,32%
2,60
18:46:53
Equity Residential US29476L1070 54,00
53,00
53,50
-1,85%
-1,00
18:44:51
Erie Indemnity Co. US29530P1021 224,00
212,00
214,00
-5,36%
-12,00
18:44:22
Essex Property Trust US2971781057 218,10
216,90
217,70
-0,55%
-1,20
18:46:56
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 80,00
78,00
76,80
-2,50%
-2,00
11:56:54
Everest Reinsurance Group Ltd. BMG3223R1088 287,30
288,80
283,00
0,52%
1,50
11:25:49
Evergy Inc Registered Shs US30034W1062 71,60
71,40
71,30
-0,28%
-0,20
07:48:56
Eversource Energy US30040W1080 65,00
63,00
63,50
-3,08%
-2,00
18:45:20
Exelon Corp. US30161N1019 42,07
42,23
42,34
0,39%
0,17
18:47:04
Expand Energy US1651677353 91,46
93,22
92,94
1,92%
1,76
17:42:25
Expedia Inc. US30212P3038 213,20
200,15
205,35
-6,12%
-13,05
15:29:15
Expeditors International of Washington Inc. US3021301094 125,40
122,50
124,55
-2,31%
-2,90
16:51:38
Extra Space Storage Inc. US30225T1025 126,05
123,95
125,10
-1,67%
-2,10
18:46:45
ExxonMobil Corp. (Exxon Mobil) US30231G1022 132,00
130,84
131,06
-0,88%
-1,16
17:59:50
F5 Networks Inc. US3156161024 244,40
242,10
243,40
-0,94%
-2,30
18:46:11
Fastenal Co. US3119001044 39,63
39,72
39,78
0,21%
0,09
18:47:05
FedEx Corp. US31428X1063 304,65
292,95
304,60
-3,84%
-11,70
09:08:10
Fidelity National Information Services IncShs US31620M1062 43,88
43,67
43,75
-0,48%
-0,21
18:47:04
Fifth Third Bancorp US3167731005 40,60
39,57
39,64
-2,54%
-1,03
18:46:49
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,40
43,60
43,80
0,46%
0,20
18:47:05
Fiserv Inc. US3377381088 53,87
53,61
52,33
-0,48%
-0,26
10:32:26
Ford Motor Co. US3453708600 10,37
10,34
10,37
-0,29%
-0,03
10:26:57
Fortinet Inc US34959E1091 71,43
72,46
71,83
1,44%
1,03
17:58:42
Fortive Corp When Issued US34959J1088 48,91
47,95
48,05
-1,96%
-0,96
18:47:08
Fortune Brands Home & Security Inc. US34964C1062 39,00
38,00
38,20
-2,56%
-1,00
18:46:14
Fox Corp (ex 21st Century Fox) US35137L1052 51,00
50,50
51,00
-0,98%
-0,50
18:46:56
Fox Corp B US35137L2043 46,60
46,20
46,40
-0,86%
-0,40
18:45:31
Franklin Resources Inc. US3546131018 22,37
22,46
21,58
0,40%
0,09
09:10:46
Freeport-McMoRan Inc US35671D8570 51,24
50,17
50,24
-2,09%
-1,07
17:37:26
Gap Inc. US3647601083 19,84
19,22
19,27
-3,14%
-0,62
18:46:48
Garmin Ltd. CH0114405324 208,00
206,00
206,00
-0,96%
-2,00
14:34:09
Gartner Inc. US3666511072 141,75
142,65
143,25
0,63%
0,90
18:46:39
GE Aerospace (ex General Electric) US3696043013 278,50
273,00
272,50
-1,97%
-5,50
17:50:57
GE HealthCare Technologies US36266G1076 63,67
63,66
63,89
-0,02%
-0,01
18:46:58
Generac Holdings Inc US3687361044 174,95
174,65
173,25
-0,17%
-0,30
18:09:12
General Dynamics Corp. US3695501086 311,60
311,25
309,85
-0,11%
-0,35
18:00:26
General Mills Inc. US3703341046 37,74
38,03
37,71
0,76%
0,29
14:31:33
General Motors US37045V1008 64,36
63,92
63,10
-0,68%
-0,44
08:37:04
Genuine Parts Co. US3724601055 98,54
95,72
96,10
-2,86%
-2,82
18:46:53
Gilead Sciences Inc. US3755581036 123,04
124,76
124,92
1,40%
1,72
18:46:56
Global Payments Inc. US37940X1028 65,76
63,26
63,46
-3,80%
-2,50
16:14:57
Globe Life Inc US37959E1029 122,00
120,00
121,00
-1,64%
-2,00
18:46:57
Goldman Sachs US38141G1040 704,20
689,80
698,70
-2,04%
-14,40
15:08:58
Grainger Inc., W.W. US3848021040 950,20
948,00
944,60
-0,23%
-2,20
08:28:36
Halliburton Co. US4062161017 29,02
29,50
29,59
1,64%
0,48
17:35:56
Harris Corp Registered Shs US5024311095 315,90
319,50
320,00
1,14%
3,60
17:37:30
Hartford Financial Services Group Inc. US4165151048 118,00
117,00
118,00
-0,85%
-1,00
18:46:17
Hasbro Inc. US4180561072 80,60
80,59
80,92
-0,01%
-0,01
18:46:47
HCA Holdings Inc. US40412C1018 458,20
464,20
466,20
1,31%
6,00
18:45:54
Healthpeak Properties Inc Registered Shs US42250P1030 14,80
14,80
14,90
0,00%
0,00
18:46:41
Henry Schein Inc. US8064071025 66,20
66,24
66,42
0,06%
0,04
18:47:05
Hershey Co US4278661081 192,12
193,22
192,12
0,57%
1,10
09:59:34
Hewlett Packard Enterprise Co. US42824C1099 18,02
18,06
18,23
0,22%
0,04
12:38:31
Hilton Worldwide Holdings Inc US43300A2033 255,00
257,60
258,10
1,02%
2,60
18:46:33
Hologic IncShs US4364401012 64,50
65,00
65,50
0,78%
0,50
18:44:08
Home Depot US4370761029 305,60
300,25
300,25
-1,75%
-5,35
17:29:39
Honeywell US4385161066 201,20
201,95
202,40
0,37%
0,75
17:11:33
Hormel Foods Corp. US4404521001 20,79
21,19
20,50
1,92%
0,40
09:28:35
Host Hotels & Resorts Inc. US44107P1049 16,50
16,10
16,20
-2,42%
-0,40
18:47:05
Howmet Aerospace US4432011082 212,60
213,90
215,50
0,61%
1,30
16:01:23
HP Inc (ex Hewlett-Packard) US40434L1052 16,61
16,62
16,16
0,07%
0,01
13:47:10
Humana Inc. US4448591028 154,05
150,70
151,30
-2,17%
-3,35
18:46:50
Huntington Bancshares Inc. US4461501045 13,85
13,85
13,70
0,01%
0,00
07:32:36
Huntington Ingalls Industries Inc. US4464131063 366,40
363,20
368,40
-0,87%
-3,20
08:25:18
IBM Corp. (International Business Machines) US4592001014 221,25
219,15
217,85
-0,95%
-2,10
18:17:11
IDEX Corp. US45167R1041 169,00
169,95
167,15
0,56%
0,95
11:28:09
IDEXX Laboratories US45168D1046 517,80
515,20
517,20
-0,50%
-2,60
18:46:10
Illinois Tool Works Inc. US4523081093 236,70
237,40
234,90
0,30%
0,70
11:08:01
Illumina Inc. US4523271090 106,44
106,04
106,34
-0,38%
-0,40
18:47:07
Incyte Corp. US45337C1027 81,74
82,64
82,92
1,10%
0,90
18:44:52
Ingersoll Rand Inc Registered Shs US45687V1061 73,72
72,08
73,04
-2,22%
-1,64
15:09:02
Intel Corp. US4581401001 37,07
38,20
38,30
3,03%
1,13
18:21:37
Interactive Brokers Group Inc US45841N1072 56,98
56,02
55,98
-1,68%
-0,96
18:09:28
IntercontinentalExchange Group Inc US45866F1049 141,90
142,48
142,68
0,41%
0,58
18:33:56
International Flavors & Fragrances Inc. US4595061015 63,30
62,04
62,22
-1,99%
-1,26
18:47:06
International Paper Co. US4601461035 33,94
33,89
32,21
-0,15%
-0,05
10:07:19
Intuit Inc. US4612021034 410,85
413,30
403,05
0,60%
2,45
13:26:53
Intuitive Surgical Inc US46120E6023 425,65
421,40
419,65
-1,00%
-4,25
17:45:29
Invesco Ltd BMG491BT1088 20,33
19,86
19,98
-2,32%
-0,47
18:47:07
Invitation Homes Inc Registered Shs US46187W1071 22,40
22,20
22,40
-0,89%
-0,20
18:44:23
IPG Photonics CorpShs US44980X1090 103,80
102,85
103,60
-0,92%
-0,95
18:44:33
IQVIA Holdings Inc Registered Shs US46266C1053 149,00
149,35
153,45
0,23%
0,35
15:12:41
Iron Mountain Inc US46284V1017 90,34
89,48
91,18
-0,95%
-0,86
10:37:58
J. M. Smucker Co. US8326964058 94,86
94,78
94,46
-0,08%
-0,08
17:34:41
J.B. Hunt Transportation Services Inc. US4456581077 183,50
181,45
182,30
-1,12%
-2,05
18:46:50
Jack Henry & Associates Inc. (JHA) US4262811015 146,70
146,85
147,35
0,10%
0,15
18:46:44
Johnson & Johnson US4781601046 203,90
209,00
209,25
2,50%
5,10
17:11:42
Johnson Controls International PLC IE00BY7QL619 113,06
112,52
113,54
-0,48%
-0,54
08:43:46
JPMorgan Chase & Co. US46625H1005 247,20
244,95
245,75
-0,91%
-2,25
17:11:58
KeyCorp US4932671088 16,95
16,54
16,62
-2,45%
-0,42
18:46:48
Keysight Technologies Inc US49338L1035 232,60
237,65
237,70
2,17%
5,05
18:45:28
Kimberly-Clark Corp. US4943681035 89,39
88,30
88,80
-1,22%
-1,09
17:07:25
Kimco Realty Corp. US49446R1095 20,00
19,70
19,80
-1,50%
-0,30
18:47:04
Kinder Morgan Inc (P) US49456B1017 28,61
28,95
28,83
1,19%
0,34
17:00:06
KLA-Tencor Corp. US4824801009 1 169,00
1 206,40
1 201,80
3,20%
37,40
17:53:42
Kraft Heinz Company US5007541064 20,92
21,26
21,17
1,60%
0,34
16:06:14
Kroger US5010441013 63,22
64,29
64,40
1,69%
1,07
16:59:53
Lam Research Corp. US5128073062 170,28
177,12
176,42
4,02%
6,84
17:38:08
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 39,43
39,59
39,74
0,41%
0,16
18:47:05
Las Vegas Sands Corp. US5178341070 45,68
45,79
45,97
0,24%
0,11
18:47:02
Leggett & Platt Inc. US5246601075 9,11
8,91
8,97
-2,19%
-0,20
18:45:23
Leidos Holdings Inc US5253271028 152,85
152,60
153,10
-0,16%
-0,25
18:46:56
Lennar Corp. US5260571048 86,91
83,46
84,74
-3,97%
-3,45
17:35:42
Linde plc IE000S9YS762 414,20
417,20
414,80
0,72%
3,00
18:14:11
Live Nation Entertainment IncShs US5380341090 134,80
140,20
140,55
4,01%
5,40
18:46:48
Lockheed Martin Corp. US5398301094 578,90
579,10
579,80
0,03%
0,20
15:46:52
Loews Corp. US5404241086 94,00
93,00
93,50
-1,06%
-1,00
18:45:39
Lowe's Companies Inc. US5486611073 216,60
211,55
211,90
-2,33%
-5,05
18:46:56
Lumen Technologies Inc Registered Shs US5502411037 5,65
5,55
5,67
-1,66%
-0,09
10:01:15
Lyondellbasell Industries N.V. NL0009434992 57,64
57,02
59,30
-1,08%
-0,62
11:59:19
M&T Bank Corp. US55261F1049 179,70
181,00
177,20
0,72%
1,30
11:30:29
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 188,94
190,54
187,52
0,85%
1,60
17:02:38
Marriott Inc. US5719032022 275,65
273,20
277,05
-0,89%
-2,45
15:56:15
Marsh & McLennan Cos. Inc. US5717481023 156,30
154,95
155,20
-0,86%
-1,35
18:46:59
Martin Marietta Materials Inc. US5732841060 524,60
518,00
518,60
-1,26%
-6,60
18:46:54
Masco Corp. US5745991068 54,30
54,00
53,98
-0,55%
-0,30
17:30:12
MasterCard Inc. US57636Q1040 446,00
443,45
440,80
-0,57%
-2,55
18:05:24
McCormick & Co. Inc. US5797802064 55,54
55,42
55,54
-0,22%
-0,12
18:45:07
McDonald's Corp. US5801351017 280,10
283,55
284,05
1,23%
3,45
17:12:10
McKesson Corp. US58155Q1031 790,40
790,80
800,40
0,05%
0,40
09:51:40
Medtronic PLC IE00BTN1Y115 77,20
78,28
77,86
1,40%
1,08
15:19:57
Merck Co. US58933Y1055 98,50
100,20
100,00
1,73%
1,70
17:12:16
Meta Platforms (ex Facebook) US30303M1027 553,10
547,00
547,80
-1,10%
-6,10
18:44:53
MetLife Inc. US59156R1086 61,28
59,84
60,00
-2,35%
-1,44
18:47:05
Mettler-Toledo International Inc. US5926881054 1 033,00
1 046,00
1 050,00
1,26%
13,00
18:46:48
MGM Resorts International US5529531015 30,32
30,00
30,08
-1,06%
-0,32
18:46:28
Microchip Technology Inc. US5950171042 55,19
54,39
54,31
-1,45%
-0,80
16:19:33
Micron Technology Inc. US5951121038 316,50
326,85
327,50
3,27%
10,35
18:40:50
Microsoft Corp. US5949181045 349,10
349,95
349,75
0,24%
0,85
18:37:39
Mid-America Apartment Communities IncShs US59522J1034 114,20
112,55
113,10
-1,44%
-1,65
18:46:29
Moderna Inc US60770K1079 45,60
46,38
46,05
1,70%
0,78
17:48:59
Molina Healthcare US60855R1005 124,30
127,45
126,00
2,53%
3,15
17:30:07
Molson Coors Brewing Company (MCBC) US60871R2094 39,74
39,14
39,26
-1,51%
-0,60
18:47:02
Mondelez US6092071058 49,82
50,04
50,21
0,44%
0,22
15:25:34
Monolithic Power Systems Inc. US6098391054 873,40
867,00
890,20
-0,73%
-6,40
16:03:42
Monster Beverage Corp US61174X1090 64,93
64,27
64,12
-1,02%
-0,66
14:34:06
Moody's Corp. US6153691059 402,80
392,70
394,30
-2,51%
-10,10
18:46:53
Morgan Stanley US6174464486 137,40
135,36
135,64
-1,48%
-2,04
18:47:05
Motorola Solutions Inc. US6200763075 393,40
393,00
393,60
-0,10%
-0,40
18:46:59
MSCI US55354G1004 486,00
484,40
483,50
-0,33%
-1,60
10:08:35
Nasdaq Inc US6311031081 75,48
75,26
75,46
-0,29%
-0,22
18:47:05
NetApp Inc. US64110D1046 86,21
84,44
84,74
-2,05%
-1,77
18:46:59
Netflix Inc. US64110L1061 84,89
84,33
84,09
-0,66%
-0,56
17:16:30
Newmont Corporation US6516391066 101,28
96,86
98,00
-4,36%
-4,42
16:01:42
News Corp (B) US65249B2088 23,60
23,40
23,60
-0,85%
-0,20
18:45:55
News Corp LLC US65249B1098 21,00
20,80
21,00
-0,95%
-0,20
18:46:23
NextEra Energy Inc US65339F1012 78,04
78,24
78,68
0,26%
0,20
14:05:55
Nike Inc. US6541061031 48,70
48,25
48,13
-0,92%
-0,45
18:32:44
Nisource Inc. US65473P1057 39,80
40,00
40,20
0,50%
0,20
18:46:24
Norfolk Southern Corp. US6558441084 258,00
256,00
258,00
-0,78%
-2,00
18:46:21
Northern Trust Corp. US6658591044 119,00
115,00
118,00
-3,36%
-4,00
14:47:19
Northrop Grumman Corp. US6668071029 648,20
649,60
650,80
0,22%
1,40
17:27:03
NortonLifeLock US6687711084 19,40
19,20
19,30
-1,03%
-0,20
18:47:03
Norwegian Cruise Line Ltd BMG667211046 17,14
16,96
17,22
-1,03%
-0,18
16:36:41
NOV Inc Registered Shs US62955J1034 15,93
15,99
16,07
0,35%
0,06
18:45:34
NRG Energy Inc. US6293775085 131,75
129,70
130,05
-1,56%
-2,05
18:46:29
Nucor Corp. US6703461052 143,44
143,78
143,74
0,24%
0,34
18:28:20
NVIDIA Corp. US67066G1040 152,40
154,92
154,90
1,65%
2,52
18:20:28
NVR Inc. US62944T1051 5 900,00
5 750,00
5 950,00
-2,54%
-150,00
18:44:56
NXP Semiconductors N.V. NL0009538784 173,00
168,50
172,50
-2,60%
-4,50
15:04:00
O Reilly Automotive Inc US67103H1077 81,26
81,48
81,34
0,27%
0,22
17:32:01
Occidental Petroleum Corp. US6745991058 46,30
47,51
47,63
2,61%
1,21
18:23:12
Old Dominion Freight Line Inc. US6795801009 165,95
161,35
163,95
-2,77%
-4,60
15:02:43
Omnicom Group Inc. US6819191064 72,44
71,90
72,10
-0,75%
-0,54
15:23:06
ONEOK Inc (New) US6826801036 78,59
75,08
74,75
-4,47%
-3,51
09:07:17
Oracle Corp. US68389X1054 130,80
127,60
128,26
-2,45%
-3,20
18:25:50
Organon & Company US68622V1061 5,62
5,54
5,57
-1,42%
-0,08
18:46:14
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,10
74,84
75,04
-1,66%
-1,26
18:46:48
Paccar Inc. US6937181088 102,84
102,64
102,24
-0,19%
-0,20
18:14:26
Packaging Corp. of America US6951561090 190,05
188,10
190,05
-1,03%
-1,95
18:45:49
Palantir US69608A1088 134,44
132,76
132,80
-1,25%
-1,68
18:39:02
Palo Alto Networks Inc US6974351057 140,66
142,48
142,24
1,29%
1,82
18:03:33
Parker Hannifin Corp. US7010941042 788,40
781,80
785,20
-0,84%
-6,60
09:42:16
Paychex Inc. US7043261079 86,02
86,39
83,98
0,43%
0,37
12:26:36
Paycom Software Inc US70432V1026 115,70
116,85
117,25
0,99%
1,15
18:47:02
PayPal Inc US70450Y1038 40,17
39,58
39,27
-1,47%
-0,59
18:36:23
Pentair PLC IE00BLS09M33 78,62
78,04
78,40
-0,74%
-0,58
18:46:34
PepsiCo Inc. US7134481081 136,10
138,54
138,56
1,79%
2,44
17:54:46
PerkinElmer Inc. US7140461093 78,48
78,04
78,28
-0,56%
-0,44
18:46:13
Perrigo Company PLC IE00BGH1M568 9,37
8,63
8,66
-7,94%
-0,74
18:44:28
Pfizer Inc. US7170811035 22,98
22,95
22,96
-0,13%
-0,03
16:49:56
Philip Morris Inc. US7181721090 145,58
147,08
148,20
1,03%
1,50
10:12:29
Phillips 66 US7185461040 141,70
145,92
141,78
2,98%
4,22
12:06:11
Pinnacle West Capital Corp. US7234841010 87,50
87,00
87,50
-0,57%
-0,50
18:44:53
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 175,00
172,00
173,00
-1,71%
-3,00
18:46:41
Pool Corp. US73278L1052 182,55
177,95
178,75
-2,52%
-4,60
18:46:55
PPG Industries Inc. US6935061076 91,02
90,32
90,44
-0,77%
-0,70
16:14:20
PPL Corp. US69351T1060 32,85
32,86
32,94
0,03%
0,01
18:46:48
Principal Financial Group Inc. US74251V1026 79,00
76,50
77,00
-3,16%
-2,50
18:46:06
Procter & Gamble Co. US7427181091 131,02
134,02
133,42
2,29%
3,00
17:57:20
Progressive Corp. US7433151039 181,08
182,76
177,56
0,93%
1,68
11:26:19
Prologis Inc. US74340W1036 115,68
114,06
114,82
-1,40%
-1,62
18:46:46
Prudential Financial Inc. US7443201022 82,84
81,46
81,82
-1,67%
-1,38
18:47:05
PTC Inc US69370C1009 138,85
139,05
140,05
0,14%
0,20
18:45:53
Public Service Enterprise Group Inc. US7445731067 71,00
71,00
71,50
0,00%
0,00
18:46:01
Public Storage US74460D1090 265,00
261,00
261,90
-1,51%
-4,00
18:46:12
PulteGroup Inc US7458671010 109,94
106,26
107,22
-3,35%
-3,68
17:30:44
Qorvo Inc US74736K1016 66,20
65,86
66,18
-0,51%
-0,34
18:47:04
QUALCOMM Inc. US7475251036 116,28
117,28
117,10
0,86%
1,00
18:27:33
Quanta Services Inc. US74762E1029 464,50
484,40
479,60
4,28%
19,90
17:30:22
Quest Diagnostics Inc. US74834L1008 170,10
171,20
172,35
0,65%
1,10
18:46:46
Ralph Lauren Corp (A) US7512121010 289,15
283,85
292,50
-1,83%
-5,30
11:04:30
Raymond James Financial Inc. US7547301090 129,00
128,00
129,00
-0,78%
-1,00
18:44:53
Raytheon Technologies Corp US75513E1010 180,46
180,66
180,30
0,11%
0,20
17:28:56
Realty Income Corp. US7561091049 55,50
55,52
55,66
0,04%
0,02
16:35:49
Regency Centers Corp. US7588491032 67,50
66,50
67,00
-1,48%
-1,00
18:45:22
Regeneron Pharmaceuticals Inc. US75886F1075 649,40
657,40
663,40
1,23%
8,00
15:49:14
Regions Financial Corp. US7591EP1005 23,00
22,60
22,80
-1,74%
-0,40
18:44:42
Republic Services Inc. US7607591002 198,65
198,35
199,00
-0,15%
-0,30
18:45:50
ResMed Inc. US7611521078 216,80
216,50
216,90
-0,14%
-0,30
18:46:57
Robert Half US7703231032 21,20
20,40
20,60
-3,77%
-0,80
18:45:34
Robinhood US7707001027 65,55
66,87
66,49
2,01%
1,32
18:04:47
Rockwell Automation Inc. US7739031091 315,80
316,40
316,60
0,19%
0,60
15:44:18
Rollins IncShs US7757111049 50,06
49,40
49,67
-1,32%
-0,66
18:46:39
Roper Technolgies Inc. US7766961061 316,00
310,40
310,90
-1,77%
-5,60
18:47:07
Ross Stores Inc. US7782961038 180,80
179,58
179,88
-0,67%
-1,22
18:47:06
Royal Caribbean Cruises Ltd. LR0008862868 236,80
232,60
238,40
-1,77%
-4,20
14:24:43
S&P Global Inc US78409V1044 384,50
383,10
381,25
-0,36%
-1,40
18:12:25
Salesforce US79466L3024 172,74
170,00
169,70
-1,59%
-2,74
18:41:11
SBA Communications REIT (A) US78410G1040 168,40
168,20
168,95
-0,12%
-0,20
18:46:27
Schlumberger N.V. (Ltd.) AN8068571086 40,30
39,70
39,80
-1,49%
-0,60
18:44:51
Seagate Technology IE00BKVD2N49 302,40
308,75
311,55
2,10%
6,35
16:37:09
Sealed Air Corp. US81211K1007 36,00
36,20
36,40
0,56%
0,20
18:46:49
Sempra Energy US8168511090 79,02
79,68
79,90
0,84%
0,66
18:46:46
ServiceNow Inc US81762P1021 106,28
106,06
105,06
-0,21%
-0,22
17:49:47
Sherwin-Williams Co. US8243481061 282,10
279,40
279,35
-0,96%
-2,70
17:12:32
Simon Property Group Inc. US8288061091 167,55
162,10
162,70
-3,25%
-5,45
18:45:33
Skyworks Solutions Inc. US83088M1027 47,09
45,44
46,60
-3,49%
-1,65
15:28:05
Snap-On Inc. US8330341012 318,50
319,60
317,70
0,35%
1,10
11:43:43
Southern Co. US8425871071 83,00
84,12
83,77
1,35%
1,12
14:30:43
Southwest Airlines Co. US8447411088 35,25
34,50
35,22
-2,11%
-0,75
11:31:38
Stanley Black & Decker Inc US8545021011 65,26
62,80
62,54
-3,77%
-2,46
17:19:06
Starbucks Corp. US8552441094 84,61
84,53
84,58
-0,09%
-0,08
16:38:52
State Street Corp. US8574771031 102,90
102,06
102,46
-0,82%
-0,84
18:46:59
STERIS PLC Registered Shs IE00BFY8C754 204,00
191,00
193,00
-6,37%
-13,00
18:45:08
Stryker Corp. US8636671013 311,30
312,20
312,60
0,29%
0,90
16:50:54
Super Micro Computer Inc US86800U3023 26,76
27,04
26,69
1,05%
0,28
17:58:31
Synchrony Financial US87165B1035 56,88
56,24
56,69
-1,13%
-0,64
16:06:38
Synopsys Inc. US8716071076 372,75
372,95
373,20
0,05%
0,20
12:15:05
Sysco Corp. US8718291078 72,50
71,01
72,49
-2,06%
-1,49
09:02:52
T. Rowe Price Group Inc. US74144T1088 77,08
76,70
76,64
-0,49%
-0,38
17:54:21
Take Two US8740541094 180,60
182,54
182,74
1,07%
1,94
16:24:58
Tapestry US8760301072 123,08
119,40
122,34
-2,99%
-3,68
07:30:29
Target Corp. US87612E1064 102,90
101,65
102,10
-1,21%
-1,25
16:58:54
TE Connectivity Ltd. IE000IVNQZ81 175,00
174,00
175,00
-0,57%
-1,00
18:47:00
Teledyne Technologies Inc. US8793601050 553,00
556,20
556,60
0,58%
3,20
16:34:39
Teradyne Inc. US8807701029 236,60
248,75
248,90
5,14%
12,15
18:00:06
Tesla US88160R1014 338,70
336,05
336,30
-0,78%
-2,65
17:31:26
Texas Instruments Inc. (TI) US8825081040 165,56
165,74
166,00
0,11%
0,18
18:47:00
Texas Pacific Land Corp Registered Shs US88262P1021 452,20
460,20
467,00
1,77%
8,00
18:46:48
Textron Inc. US8832031012 81,58
80,32
80,68
-1,54%
-1,26
18:46:35
The Cigna Group Registered Shs US1255231003 231,95
229,65
230,10
-0,99%
-2,30
18:47:06
The Mosaic Co US61945C1036 22,64
23,30
23,29
2,92%
0,66
17:29:56
The Trade Desk Inc (A) US88339J1051 25,14
24,55
24,30
-2,35%
-0,59
17:25:02
Thermo Fisher Scientific Inc US8835561023 424,80
431,15
430,95
1,49%
6,35
14:24:40
TJX Cos. Inc. US8725401090 137,00
135,58
135,40
-1,04%
-1,42
17:42:00
T-Mobile US US8725901040 189,38
187,04
188,80
-1,24%
-2,34
15:03:05
Tractor Supply Co. US8923561067 42,74
42,98
43,09
0,56%
0,24
18:46:48
Trane Technologies PLC IE00BK9ZQ967 364,00
360,50
361,70
-0,96%
-3,50
18:46:52
TransDigm Group IncShs US8936411003 1 113,00
1 101,00
1 094,50
-1,08%
-12,00
08:39:24
Travelers Inc (Travelers Companies) US89417E1091 261,50
260,60
260,10
-0,34%
-0,90
17:12:39
Trimble Navigation US8962391004 61,28
59,54
59,88
-2,84%
-1,74
18:46:30
Truist Financial Corporation US89832Q1094 39,34
39,35
39,42
0,03%
0,01
18:47:06
Tyler Technologies Inc. US9022521051 322,60
313,70
315,40
-2,76%
-8,90
18:47:06
Tyson Foods Inc. US9024941034 52,40
52,57
52,60
0,32%
0,17
18:46:55
U.S. Bancorp US9029733048 44,98
43,99
44,02
-2,20%
-0,99
18:46:48
Uber US90353T1007 64,20
63,37
63,29
-1,29%
-0,83
16:06:51
UDR Inc US9026531049 31,77
31,73
31,83
-0,13%
-0,04
18:46:44
Ulta Beauty Inc Registered Shs US90384S3031 555,60
540,00
541,00
-2,81%
-15,60
14:37:59
Under Armour Inc When Issued US9043112062 5,41
5,28
5,28
-2,48%
-0,13
18:36:36
Under Armour Inc. US9043111072 5,60
5,30
5,46
-5,42%
-0,30
16:43:06
Union Pacific Corp. US9078181081 217,25
216,90
216,10
-0,16%
-0,35
14:18:17
United Airlines Holdings Inc Registered Shs US9100471096 78,22
77,86
77,26
-0,46%
-0,36
17:56:51
United Parcel Service Inc. (UPS) US9113121068 87,83
84,76
84,40
-3,50%
-3,07
18:18:36
United Rentals Inc. US9113631090 691,00
686,60
691,20
-0,64%
-4,40
18:46:59
UnitedHealth Inc. US91324P1021 244,30
243,70
243,00
-0,25%
-0,60
17:12:46
Universal Health Services Inc. US9139031002 165,00
159,00
162,00
-3,64%
-6,00
16:04:17
Unum Group US91529Y1064 63,16
61,74
61,98
-2,25%
-1,42
18:47:07
V.F. Corp. US9182041080 14,72
14,24
14,35
-3,27%
-0,48
14:41:23
Valero Energy Corp. US91913Y1001 191,80
190,40
187,44
-0,73%
-1,40
15:30:32
Ventas Inc. US92276F1003 72,90
73,66
73,84
1,04%
0,76
18:47:02
VeriSign Inc. US92343E1029 208,40
207,90
208,30
-0,24%
-0,50
18:46:56
Verisk Analytics Inc (A) US92345Y1064 184,65
185,10
182,65
0,24%
0,45
15:07:53
Verizon Inc. US92343V1044 43,67
43,86
43,87
0,42%
0,19
17:10:31
Vertex Pharmaceuticals Inc. US92532F1003 389,95
385,65
391,55
-1,10%
-4,30
08:58:11
Viatris Inc Registered Shs US92556V1061 12,33
12,02
12,04
-2,47%
-0,31
15:55:13
Visa Inc. US92826C8394 271,00
269,45
269,10
-0,57%
-1,55
18:27:54
Vulcan Materials Co. US9291601097 238,00
234,00
234,00
-1,68%
-4,00
17:44:54
W. R. Berkley Corp. US0844231029 60,06
60,18
58,72
0,20%
0,12
11:46:35
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 213,10
208,70
209,90
-2,06%
-4,40
18:45:33
Walmart US9311421039 105,54
106,60
106,28
1,00%
1,06
16:58:39
Walt Disney US2546871060 86,73
86,14
86,37
-0,68%
-0,59
16:28:26
Waste Management Inc. US94106L1098 209,20
211,70
212,95
1,20%
2,50
11:26:40
Waters Corp. US9418481035 260,20
250,00
259,90
-3,92%
-10,20
09:15:47
WEC Energy Group Inc US92939U1060 99,56
99,24
100,15
-0,32%
-0,32
18:46:44
Wells Fargo & Co. US9497461015 68,60
66,48
66,63
-3,09%
-2,12
18:47:03
Welltower Inc US95040Q1040 175,65
178,60
179,40
1,68%
2,95
18:46:49
West Pharmaceutical Services Inc. US9553061055 209,90
209,50
211,10
-0,19%
-0,40
18:45:18
Western Digital Corp. US9581021055 210,45
222,10
222,25
5,54%
11,65
17:38:53
Western Union Company US9598021098 8,37
8,35
8,39
-0,26%
-0,02
08:21:59
Weyerhaeuser Co. US9621661043 21,03
21,26
20,88
1,09%
0,23
09:35:48
Williams Companies Inc. US9694571004 63,32
65,44
63,22
3,35%
2,12
12:17:25
Williams-Sonoma Inc. US9699041011 160,40
156,95
157,80
-2,15%
-3,45
18:44:32
Willis Towers Watson PLC IE00BDB6Q211 260,00
250,00
252,00
-3,85%
-10,00
18:44:55
Wynn Resorts Ltd. US9831341071 86,68
85,47
85,67
-1,40%
-1,21
18:47:03
Xcel Energy Inc. US98389B1008 70,39
70,47
70,62
0,11%
0,08
18:46:48
Xylem Inc. US98419M1009 105,00
104,65
104,85
-0,33%
-0,35
18:46:52
YUM! Brands Inc. US9884981013 136,90
135,80
137,30
-0,80%
-1,10
09:11:45
Zebra Technologies Corp. US9892071054 187,55
188,00
179,05
0,24%
0,45
07:32:28
Zimmer Biomet US98956P1021 80,28
79,14
79,70
-1,42%
-1,14
16:03:07
Zoetis Inc (A) US98978V1035 103,68
102,66
103,10
-0,98%
-1,02
17:01:30

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