S&P 500

6 711,73
6,61
0,10 %
<
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)

6 711,73
Punkte
Kurszeit
15:39:40
 Vortag*
+/-
6,61
 %
0,10 %

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 148,00
145,72
148,68
-1,54%
-2,28
10:57:18
A.O. Smith Corp. US8318652091 55,42
55,82
56,34
0,72%
0,40
15:39:54
Abbott Laboratories US0028241000 111,30
110,58
110,78
-0,65%
-0,72
15:39:56
AbbVie Inc US00287Y1091 202,50
201,00
201,50
-0,74%
-1,50
15:38:20
Accenture plc IE00B4BNMY34 215,40
210,70
214,40
-2,18%
-4,70
14:53:02
Adobe Inc. US00724F1012 279,35
273,95
275,80
-1,93%
-5,40
15:26:48
Advance Auto Parts Inc. US00751Y1064 44,00
44,61
44,83
1,38%
0,61
15:38:53
AES Corp. US00130H1059 12,02
11,93
12,01
-0,72%
-0,09
15:39:41
Aflac Inc US0010551028 95,52
96,40
96,72
0,92%
0,88
15:39:48
Agilent Technologies Inc. US00846U1016 132,68
133,88
135,52
0,90%
1,20
15:38:48
Air Products and Chemicals Inc. US0091581068 221,80
220,90
223,80
-0,41%
-0,90
13:12:48
Airbnb US0090661010 99,14
99,44
98,70
0,30%
0,30
15:39:53
Akamai Inc. US00971T1016 77,95
76,08
77,23
-2,40%
-1,87
15:30:30
Alaska Air Group Inc. US0116591092 34,93
35,82
35,98
2,55%
0,89
15:38:48
Albemarle Corp. US0126531013 99,65
102,00
103,76
2,36%
2,35
11:51:05
Alexandria Real Estate Equities Inc. US0152711091 44,56
44,27
44,92
-0,65%
-0,29
15:39:09
Align Technology Inc. US0162551016 125,00
125,85
126,65
0,68%
0,85
15:38:09
Allegion PLC IE00BFRT3W74 140,00
141,00
142,00
0,71%
1,00
15:37:25
Alliant Energy Corp. US0188021085 59,00
59,00
59,50
0,00%
0,00
15:39:09
Allstate Corp. US0200021014 186,30
184,30
185,35
-1,07%
-2,00
15:39:58
Alphabet A (ex Google) US02079K3059 278,95
282,10
282,15
1,13%
3,15
15:39:58
Alphabet C (ex Google) US02079K1079 278,90
281,50
282,20
0,93%
2,60
15:38:15
Altria Inc. US02209S1033 49,60
49,80
50,11
0,40%
0,20
14:20:32
Amazon US0231351067 196,74
194,70
194,88
-1,04%
-2,04
15:07:17
Amcor PLC Registered Shs JE00BJ1F3079 7,39
7,30
7,34
-1,11%
-0,08
15:39:42
AMD (Advanced Micro Devices) Inc. US0079031078 187,60
171,40
171,32
-8,64%
-16,20
15:39:54
Ameren Corp. US0236081024 90,00
91,00
92,00
1,11%
1,00
15:39:44
American Electric Power Co. Inc. US0255371017 105,00
105,50
106,00
0,48%
0,50
15:37:56
American Express Co. US0258161092 308,35
310,50
310,90
0,70%
2,15
15:39:57
American International Group (AIG) Inc. US0268747849 65,08
65,61
65,88
0,81%
0,53
15:39:38
American Tower Corp. US03027X1000 155,96
156,04
156,04
0,05%
0,08
10:03:40
American Water Works Co Inc US0304201033 115,30
113,80
114,60
-1,30%
-1,50
09:49:38
Ameriprise Financial Inc US03076C1062 384,10
388,70
391,20
1,20%
4,60
15:39:21
Ametek Inc. US0311001004 171,02
169,32
170,10
-0,99%
-1,70
15:39:59
Amgen Inc. US0311621009 291,80
289,15
292,55
-0,91%
-2,65
08:25:40
Amphenol Corp. US0320951017 121,60
119,28
118,66
-1,91%
-2,32
09:40:57
Analog Devices Inc. US0326541051 204,05
200,20
201,20
-1,89%
-3,85
15:39:58
Aon PLC Registered Shs IE00BLP1HW54 299,70
299,40
301,40
-0,10%
-0,30
15:38:48
APA Corporation Registered Shs US03743Q1085 20,71
20,70
20,80
-0,05%
-0,01
15:39:49
Apple Inc. US0378331005 239,40
242,00
242,15
1,09%
2,60
15:36:04
Applied Materials Inc. US0382221051 201,10
204,40
204,90
1,64%
3,30
15:39:57
AppLovin Corp US03831W1080 487,40
483,85
476,65
-0,73%
-3,55
15:19:29
Archer Daniels Midland Co. (ADM) US0394831020 50,90
50,71
50,96
-0,37%
-0,19
15:39:40
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 213,70
214,00
217,60
0,14%
0,30
13:21:55
Assurant IncShs US04621X1081 194,00
197,00
200,00
1,55%
3,00
15:37:27
AT&T Inc. (AT & T Inc.) US00206R1023 22,15
22,52
22,53
1,65%
0,37
15:39:57
Atmos Energy Corp. US0495601058 150,90
150,95
152,00
0,03%
0,05
15:39:06
Autodesk Inc. US0527691069 253,20
249,80
250,25
-1,34%
-3,40
15:39:56
Automatic Data Processing Inc. US0530151036 217,75
216,85
218,70
-0,41%
-0,90
14:17:36
AutoZone Inc. US0533321024 3 349,00
3 341,00
3 357,00
-0,24%
-8,00
15:38:47
AvalonBay Communities Inc. US0534841012 155,86
157,34
158,56
0,95%
1,48
15:38:40
Avery Dennison Corp. US0536111091 145,00
146,00
149,00
0,69%
1,00
15:38:58
Baker Hughes Inc. US05722G1004 42,60
42,67
42,57
0,16%
0,07
15:02:52
Ball Corp. US0584981064 42,09
42,44
42,87
0,83%
0,35
15:39:49
Bank of America Corp. US0605051046 45,08
45,04
45,50
-0,08%
-0,04
12:59:23
Bank of New York Mellon US0640581007 92,11
94,05
94,35
2,11%
1,94
15:39:54
Bath & Body Works US0708301041 13,37
14,02
14,05
4,82%
0,64
15:39:59
Baxter International Inc. US0718131099 15,66
15,87
15,99
1,35%
0,21
15:39:43
Becton, Dickinson & Co. (BD) US0758871091 165,10
166,00
166,85
0,55%
0,90
15:39:50
Berkshire Hathaway Inc. B US0846707026 440,90
442,95
442,20
0,46%
2,05
15:33:53
Best Buy Co. Inc. US0865161014 66,48
66,71
66,65
0,35%
0,23
09:12:00
Biogen Inc US09062X1037 154,05
155,25
155,65
0,78%
1,20
15:39:03
Bio-Techne Corp US09073M1045 55,00
55,00
55,50
0,00%
0,00
15:39:53
Blackstone US09260D1072 123,32
121,80
123,34
-1,23%
-1,52
14:58:31
Block (ex Square) US8522341036 53,98
53,36
54,10
-1,15%
-0,62
13:06:41
Boeing Co. US0970231058 155,06
154,90
155,50
-0,10%
-0,16
14:57:16
Booking Holdings US09857L1089 4 242,00
4 199,00
4 247,00
-1,01%
-43,00
14:24:38
Boston Properties Inc. US1011211018 61,12
61,64
62,00
0,85%
0,52
15:38:26
Boston Scientific Corp. US1011371077 84,80
86,00
86,20
1,42%
1,20
15:39:46
Bristol-Myers Squibb Co. US1101221083 42,11
42,24
42,44
0,32%
0,14
15:33:46
Broadcom US11135F1012 327,90
329,00
330,80
0,34%
1,10
15:35:36
Broadridge Financial Solutions IncShs US11133T1034 198,00
193,00
200,00
-2,53%
-5,00
15:39:09
Brown-Forman Corp. (B) US1156372096 25,01
24,86
25,03
-0,60%
-0,15
11:13:25
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 133,00
134,00
136,00
0,75%
1,00
15:39:52
Cadence Design Systems Inc. US1273871087 264,50
263,90
262,15
-0,23%
-0,60
10:23:16
Campbell Soup Co. US1344291091 26,91
26,42
26,50
-1,82%
-0,49
15:39:58
Capital One Financial Corp. US14040H1059 181,00
183,00
184,00
1,10%
2,00
15:37:40
Cardinal Health Inc. US14149Y1082 184,85
183,50
184,60
-0,73%
-1,35
15:28:27
CarMax Inc. US1431301027 31,35
31,67
31,85
1,02%
0,32
15:36:49
Carnival Corp & plc paired PA1436583006 21,56
21,55
22,27
-0,05%
-0,01
10:22:49
Carrier Global Corporation Registered Shs When Issued US14448C1045 45,64
45,48
45,56
-0,36%
-0,17
15:39:59
Caterpillar Inc. US1491231015 489,50
485,00
486,00
-0,92%
-4,50
15:39:59
CBOE Holdings Inc US12503M1080 222,60
219,60
220,00
-1,35%
-3,00
15:39:35
CBRE Group Inc. (A) US12504L1098 136,00
136,00
139,00
0,00%
0,00
11:39:19
CDW Corp (New) US12514G1085 122,95
124,05
124,35
0,89%
1,10
09:32:27
Cencora US03073E1055 320,60
322,25
323,70
0,51%
1,65
15:39:54
Centene Corp. US15135B1017 32,86
33,19
33,76
0,99%
0,33
13:57:29
CenterPoint Energy Inc. US15189T1079 34,20
34,20
34,80
0,00%
0,00
15:39:36
CF Industries Holdings Inc US1252691001 67,23
67,39
67,61
0,24%
0,16
15:38:50
Charles River Laboratories International Inc. US1598641074 147,35
148,05
150,20
0,48%
0,70
15:38:27
Charles Schwab US8085131055 78,09
78,34
78,56
0,32%
0,25
15:39:55
Charter Inc (A) (Charter Communications) US16119P1084 176,88
171,82
174,36
-2,86%
-5,06
09:44:19
Chevron Corp. US1667641005 129,92
130,00
129,60
0,06%
0,08
13:20:25
Chipotle Mexican Grill Inc. US1696561059 27,30
27,05
27,66
-0,93%
-0,26
14:50:19
Chubb Ltd CH0044328745 258,00
256,00
260,00
-0,78%
-2,00
15:39:38
Church & Dwight Co. Inc. US1713401024 71,74
72,06
72,24
0,45%
0,32
15:39:45
Cincinnati Financial Corp. US1720621010 144,15
145,30
146,45
0,80%
1,15
15:38:02
Cintas Corp. US1729081059 158,40
157,30
157,90
-0,69%
-1,10
11:58:43
Cisco Inc. US17275R1023 66,17
66,67
66,45
0,76%
0,50
15:36:39
Citigroup Inc. US1729674242 86,82
87,50
87,61
0,78%
0,68
15:39:55
Citizens Financial Group Inc US1746101054 45,31
46,32
46,51
2,23%
1,01
15:39:51
Clorox Co., The US1890541097 91,50
92,50
92,50
1,09%
1,00
10:07:17
CME Group Inc (A) US12572Q1058 238,50
238,25
239,35
-0,10%
-0,25
15:39:54
CMS Energy Corp. US1258961002 64,00
64,50
65,00
0,78%
0,50
15:39:32
Coca-Cola Co. US1912161007 62,54
63,04
62,93
0,80%
0,50
15:24:14
Cognizant Corp. US1924461023 65,79
65,25
65,35
-0,82%
-0,54
15:39:57
Coinbase US19260Q1076 222,65
214,15
214,15
-3,82%
-8,50
15:39:15
Colgate-Palmolive Co. US1941621039 69,23
68,73
69,12
-0,72%
-0,50
15:15:14
Comcast Corp. (Class A) US20030N1019 23,50
23,01
23,33
-2,06%
-0,49
13:14:11
Comerica Inc. US2003401070 67,50
68,50
69,00
1,48%
1,00
15:38:52
ConAgra Foods Inc. US2058871029 15,42
15,29
15,36
-0,86%
-0,13
09:20:07
ConocoPhillips US20825C1045 75,63
74,89
75,14
-0,98%
-0,74
15:39:54
Consolidated Edison Inc. US2091151041 85,74
86,30
86,54
0,65%
0,56
15:39:53
Constellation Brands Inc (A) US21036P1084 114,55
115,35
115,30
0,70%
0,80
12:15:48
Copart Inc. US2172041061 34,01
33,82
33,97
-0,56%
-0,19
15:39:55
Corning Inc. US2193501051 70,16
70,36
70,64
0,29%
0,20
15:39:57
Corteva Inc Registered Shs When Issued US22052L1044 56,61
57,42
57,39
1,43%
0,81
07:30:55
CoStar Group Inc. US22160N1090 59,10
58,39
58,97
-1,20%
-0,71
15:39:01
Costco Wholesale Corp. US22160K1051 769,90
769,90
770,30
0,00%
0,00
09:01:10
Coterra Energy US1270971039 22,53
22,42
22,53
-0,51%
-0,12
15:39:53
Crown Castle Corp US22822V1017 76,55
77,51
77,80
1,25%
0,96
15:39:50
CSX Corp. US1264081035 29,56
29,81
29,87
0,85%
0,25
15:40:00
Cummins Inc. US2310211063 422,30
424,70
422,80
0,57%
2,40
13:44:46
CVS Health Corp US1266501006 67,56
67,46
68,13
-0,15%
-0,10
08:57:28
D.R. Horton Inc. US23331A1097 127,08
128,30
129,06
0,96%
1,22
15:38:57
Danaher Corp. US2358511028 197,30
197,36
197,80
0,03%
0,06
15:39:55
Darden Restaurants Inc. US2371941053 151,45
152,00
152,70
0,36%
0,55
15:39:45
Datadog Inc Registered Shs -A- US23804L1035 137,46
135,82
136,14
-1,19%
-1,64
15:39:57
DaVita Inc Registered Shs US23918K1088 103,15
104,55
105,65
1,36%
1,40
15:38:54
Deckers Outdoor Corp. US2435371073 73,10
73,04
73,24
-0,08%
-0,06
15:39:57
Deere & Co. (John Deere) US2441991054 427,05
421,20
425,85
-1,37%
-5,85
10:47:49
Dell Technologies US24703L2025 110,66
107,92
108,02
-2,48%
-2,74
10:42:44
Delta Air Lines Inc. US2473617023 52,36
52,60
53,30
0,46%
0,24
14:37:52
DENTSPLY SIRONA Inc US24906P1093 9,24
9,36
9,47
1,26%
0,12
15:39:53
Devon Energy Corp. US25179M1036 30,63
30,87
30,94
0,78%
0,24
15:39:44
DexCom Inc. US2521311074 53,89
54,42
54,55
0,98%
0,53
15:39:53
Diamondback Energy Inc US25278X1090 127,70
127,00
127,06
-0,55%
-0,70
11:54:09
Digital Realty Trust Inc. US2538681030 137,48
136,94
137,28
-0,39%
-0,54
12:12:46
Dollar General Corporation US2566771059 87,91
88,65
89,24
0,84%
0,74
15:39:52
Dollar Tree Inc US2567461080 86,93
87,34
87,73
0,47%
0,41
15:39:59
Dominion Energy Inc. US25746U1097 52,62
53,46
53,65
1,60%
0,84
15:39:49
Domino's Pizza Inc. US25754A2015 352,20
353,25
355,00
0,30%
1,05
15:38:50
DoorDash US25809K1051 162,56
164,98
165,92
1,49%
2,42
15:39:56
Dover Corp. US2600031080 159,30
158,65
159,80
-0,41%
-0,65
15:39:52
Dow Inc US2605571031 19,15
19,85
19,75
3,66%
0,70
15:35:45
DTE Energy Co. US2333311072 118,00
118,00
119,00
0,00%
0,00
15:38:02
Duke Energy Corp US26441C2044 105,26
105,78
106,08
0,49%
0,52
15:39:54
DuPont de Nemours US26614N1028 33,51
33,30
33,41
-0,63%
-0,21
15:39:58
DXC Technology US23355L1061 11,06
11,21
11,29
1,36%
0,15
15:38:04
Eastman Chemical Company US2774321002 51,00
51,54
51,98
1,06%
0,54
15:38:04
Eaton Corporation Public Limited Company IE00B8KQN827 287,00
284,55
286,05
-0,85%
-2,45
15:38:47
eBay Inc. US2786421030 70,05
70,39
70,69
0,49%
0,34
15:39:33
Ecolab Inc. US2788651006 232,50
234,60
235,40
0,90%
2,10
15:39:35
Edison International US2810201077 51,16
51,40
51,32
0,47%
0,24
15:11:37
Edwards Lifesciences Corp. US28176E1082 73,31
73,86
74,16
0,75%
0,55
15:39:55
Electronic Arts Inc. US2855121099 174,76
175,24
174,18
0,27%
0,48
09:27:24
Elevance Health Inc Registered Shs US0367521038 286,70
289,20
290,70
0,87%
2,50
15:39:59
Eli Lilly US5324571083 922,50
942,50
940,60
2,17%
20,00
15:38:44
EMCOR Group Inc. US29084Q1004 528,40
514,20
524,20
-2,69%
-14,20
15:39:09
Emerson Electric Co. US2910111044 111,54
112,02
112,50
0,43%
0,48
15:39:55
Entergy Corp. US29364G1031 82,50
82,50
83,00
0,00%
0,00
15:38:05
EOG Resources Inc. US26875P1012 92,40
91,41
91,75
-1,07%
-0,99
15:39:50
Equifax Inc. US2944291051 181,00
183,00
184,00
1,10%
2,00
15:39:55
Equinix Inc US29444U7000 655,80
654,00
661,20
-0,27%
-1,80
15:38:52
Equity Residential US29476L1070 52,50
52,50
53,00
0,00%
0,00
15:38:23
Erie Indemnity Co. US29530P1021 252,00
254,00
260,00
0,79%
2,00
15:38:07
Essex Property Trust US2971781057 225,00
224,10
227,20
-0,40%
-0,90
15:39:09
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 79,40
79,40
79,40
0,00%
0,00
14:49:40
Everest Reinsurance Group Ltd. BMG3223R1088 266,90
271,60
273,50
1,76%
4,70
15:39:20
Evergy Inc Registered Shs US30034W1062 65,50
66,70
66,96
1,83%
1,20
15:39:38
Eversource Energy US30040W1080 57,00
57,00
57,50
0,00%
0,00
15:37:40
Exelon Corp. US30161N1019 40,11
39,93
40,02
-0,45%
-0,18
15:39:54
Expand Energy US1651677353 99,02
99,44
100,05
0,42%
0,42
15:39:56
Expedia Inc. US30212P3038 214,65
218,85
220,05
1,96%
4,20
15:39:55
Expeditors International of Washington Inc. US3021301094 125,20
125,70
126,55
0,40%
0,50
15:39:11
Extra Space Storage Inc. US30225T1025 112,35
113,45
114,60
0,98%
1,10
15:39:58
ExxonMobil Corp. (Exxon Mobil) US30231G1022 100,80
100,76
100,16
-0,04%
-0,04
13:23:40
F5 Networks Inc. US3156161024 203,20
205,20
206,40
0,98%
2,00
15:39:58
Fastenal Co. US3119001044 34,39
34,26
34,33
-0,36%
-0,13
15:39:47
FedEx Corp. US31428X1063 231,75
232,25
233,35
0,22%
0,50
15:40:00
Fidelity National Information Services IncShs US31620M1062 55,68
56,53
56,81
1,53%
0,85
15:39:58
Fifth Third Bancorp US3167731005 36,70
37,08
37,20
1,04%
0,38
15:38:50
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,00
40,80
41,20
-0,49%
-0,20
15:38:58
Fiserv Inc. US3377381088 52,55
52,50
52,99
-0,10%
-0,05
15:04:11
Ford Motor Co. US3453708600 11,20
11,20
11,34
0,02%
0,00
12:03:36
Fortinet Inc US34959E1091 69,20
68,91
69,35
-0,42%
-0,29
11:03:48
Fortive Corp When Issued US34959J1088 45,22
45,92
46,09
1,55%
0,70
15:39:51
Fortune Brands Home & Security Inc. US34964C1062 40,60
41,00
41,80
0,99%
0,40
15:39:46
Fox Corp (ex 21st Century Fox) US35137L1052 56,00
56,00
56,50
0,00%
0,00
15:37:27
Fox Corp B US35137L2043 49,80
50,50
51,00
1,41%
0,70
15:38:57
Franklin Resources Inc. US3546131018 18,80
18,99
19,24
1,04%
0,20
11:16:31
Freeport-McMoRan Inc US35671D8570 34,47
35,77
35,84
3,79%
1,31
15:39:43
Gap Inc. US3647601083 21,45
22,17
22,24
3,36%
0,72
15:39:56
Garmin Ltd. CH0114405324 165,00
166,00
169,00
0,61%
1,00
15:38:28
Gartner Inc. US3666511072 197,70
200,30
201,30
1,32%
2,60
15:39:47
GE Aerospace (ex General Electric) US3696043013 252,50
256,00
253,00
1,39%
3,50
08:43:12
GE HealthCare Technologies US36266G1076 67,78
67,49
68,62
-0,43%
-0,29
13:02:48
Generac Holdings Inc US3687361044 124,65
125,25
127,15
0,48%
0,60
15:39:38
General Dynamics Corp. US3695501086 289,30
293,40
294,30
1,42%
4,10
15:38:01
General Mills Inc. US3703341046 40,94
40,83
41,03
-0,27%
-0,11
14:16:32
General Motors US37045V1008 61,66
61,99
62,10
0,54%
0,33
15:39:59
Genuine Parts Co. US3724601055 109,40
110,20
111,00
0,73%
0,80
15:38:40
Gilead Sciences Inc. US3755581036 109,22
107,76
108,70
-1,34%
-1,46
15:27:51
Global Payments Inc. US37940X1028 63,08
63,82
64,04
1,17%
0,74
15:38:54
Globe Life Inc US37959E1029 115,00
116,00
117,00
0,87%
1,00
15:39:49
Goldman Sachs US38141G1040 682,80
684,90
692,40
0,31%
2,10
11:33:20
Grainger Inc., W.W. US3848021040 801,60
807,80
812,60
0,77%
6,20
15:39:32
Halliburton Co. US4062161017 22,42
22,17
22,23
-1,12%
-0,25
15:39:56
Hanesbrands Inc US4103451021 5,69
5,67
5,70
-0,44%
-0,03
15:39:56
Harris Corp Registered Shs US5024311095 239,20
239,10
238,00
-0,04%
-0,10
12:18:57
Hartford Financial Services Group Inc. US4165151048 117,00
119,00
120,00
1,71%
2,00
15:38:26
Hasbro Inc. US4180561072 69,53
69,05
69,52
-0,69%
-0,48
15:39:42
HCA Holdings Inc. US40412C1018 439,80
439,10
441,80
-0,16%
-0,70
15:39:42
Healthpeak Properties Inc Registered Shs US42250P1030 15,50
15,50
15,60
0,00%
0,00
15:39:25
Henry Schein Inc. US8064071025 64,38
65,02
65,46
0,99%
0,64
15:39:38
Hewlett Packard Enterprise Co. US42824C1099 18,31
18,24
18,28
-0,40%
-0,07
15:39:54
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 237,10
240,90
241,70
1,60%
3,80
15:39:38
Hologic IncShs US4364401012 64,50
64,50
65,00
0,00%
0,00
15:37:41
Home Depot Inc., The US4370761029 298,40
294,50
295,00
-1,31%
-3,90
15:39:56
Honeywell US4385161066 163,00
164,20
164,60
0,74%
1,20
15:39:23
Hormel Foods Corp. US4404521001 19,67
19,80
19,86
0,66%
0,13
15:39:56
Host Hotels & Resorts Inc. US44107P1049 15,00
15,20
15,40
1,33%
0,20
15:38:45
Howmet Aerospace US4432011082 171,95
174,75
174,90
1,63%
2,80
08:26:30
HP Inc (ex Hewlett-Packard) US40434L1052 21,26
21,10
21,15
-0,75%
-0,16
15:39:57
Humana Inc. US4448591028 197,00
200,90
201,80
1,98%
3,90
15:38:40
Huntington BancAkties Inc. US4461501045 13,82
13,94
13,97
0,87%
0,12
15:39:55
Huntington Ingalls Industries Inc. US4464131063 267,10
267,50
270,70
0,15%
0,40
15:38:02
IBM Corp. (International Business Machines) US4592001014 264,75
262,85
263,05
-0,72%
-1,90
15:38:30
IDEX Corp. US45167R1041 147,35
147,75
149,70
0,27%
0,40
15:38:36
IDEXX Laboratories US45168D1046 649,40
654,40
657,20
0,77%
5,00
15:39:03
Illinois Tool Works Inc. US4523081093 215,70
211,90
212,80
-1,76%
-3,80
15:39:50
Illumina Inc. US4523271090 110,20
109,72
110,96
-0,44%
-0,48
13:10:44
Incyte Corp. US45337C1027 92,16
91,96
92,44
-0,22%
-0,20
15:39:55
Ingersoll Rand Inc Registered Shs US45687V1061 67,22
67,74
67,94
0,77%
0,52
07:42:12
Intel Corp. US4581401001 31,09
30,63
30,58
-1,48%
-0,46
15:38:53
Interactive Brokers Group Inc US45841N1072 54,22
53,72
54,02
-0,92%
-0,50
15:39:37
IntercontinentalExchange Group Inc US45866F1049 133,44
132,82
133,22
-0,46%
-0,62
15:39:25
International Flavors & Fragrances Inc. US4595061015 58,44
59,00
59,26
0,96%
0,56
15:39:01
International Paper Co. US4601461035 32,49
32,79
33,02
0,92%
0,30
15:39:49
Interpublic Group of Cos. Inc. US4606901001 22,44
22,15
22,27
-1,27%
-0,29
15:40:00
Intuit Inc. US4612021034 568,60
566,00
559,30
-0,46%
-2,60
09:34:34
Intuitive Surgical Inc US46120E6023 493,95
492,05
489,20
-0,38%
-1,90
13:31:51
Invesco Ltd BMG491BT1088 20,52
20,36
20,55
-0,78%
-0,16
15:39:47
Invitation Homes Inc Registered Shs US46187W1071 24,40
24,40
24,60
0,00%
0,00
15:39:02
IPG Photonics CorpShs US44980X1090 66,14
66,16
68,74
0,03%
0,02
15:37:47
IQVIA Holdings Inc Registered Shs US46266C1053 198,25
199,10
199,35
0,43%
0,85
15:02:07
Iron Mountain Inc US46284V1017 73,78
72,92
73,64
-1,17%
-0,86
15:38:42
J. M. Smucker Co. US8326964058 90,20
87,88
88,62
-2,57%
-2,32
15:39:58
J.B. Hunt Transportation Services Inc. US4456581077 143,80
145,80
146,85
1,39%
2,00
15:38:45
Jack Henry & Associates Inc. (JHA) US4262811015 147,50
148,25
149,00
0,51%
0,75
15:38:13
Johnson & Johnson US4781601046 178,66
177,80
178,80
-0,48%
-0,86
14:47:21
Johnson Controls International PLC IE00BY7QL619 99,00
98,51
98,99
-0,49%
-0,49
08:35:43
JPMorgan Chase & Co. US46625H1005 259,45
258,55
260,00
-0,35%
-0,90
12:17:42
Kellanova (ex Kellogg's) US4878361082 72,52
72,14
72,34
-0,52%
-0,38
15:39:05
KeyCorp US4932671088 15,48
15,74
15,77
1,65%
0,26
15:39:45
Keysight Technologies Inc US49338L1035 172,02
170,72
169,36
-0,76%
-1,30
15:33:27
Kimberly-Clark Corp. US4943681035 91,11
91,30
91,51
0,21%
0,19
15:39:44
Kimco Realty Corp. US49446R1095 17,70
17,80
17,90
0,56%
0,10
15:39:43
Kinder Morgan Inc (P) US49456B1017 23,23
23,07
23,13
-0,69%
-0,16
15:39:58
KLA-Tencor Corp. US4824801009 991,20
983,50
978,60
-0,78%
-7,70
13:51:08
Kroger US5010441013 56,37
55,96
56,24
-0,73%
-0,41
09:11:02
Lam Research Corp. US5128073062 131,66
129,04
129,64
-1,99%
-2,62
13:52:10
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 48,87
49,76
50,50
1,82%
0,89
15:38:55
Las Vegas Sands Corp. US5178341070 57,00
57,45
57,69
0,79%
0,45
15:39:57
Leggett & Platt Inc. US5246601075 8,03
8,32
8,38
3,59%
0,29
15:38:33
Leidos Holdings Inc US5253271028 161,30
163,15
164,35
1,15%
1,85
15:39:57
Lennar Corp. US5260571048 106,34
108,04
108,12
1,60%
1,70
15:31:43
Linde plc IE000S9YS762 353,20
354,40
354,40
0,34%
1,20
15:35:10
Live Nation Entertainment IncShs US5380341090 110,50
109,10
109,50
-1,27%
-1,40
15:39:58
LKQ Corp. US5018892084 25,00
25,40
25,60
1,60%
0,40
15:37:33
Lockheed Martin Corp. US5398301094 391,30
392,35
389,95
0,27%
1,05
13:05:26
Loews Corp. US5404241086 93,00
93,00
94,00
0,00%
0,00
15:38:50
Lowe's Companies Inc. US5486611073 197,84
200,20
200,90
1,19%
2,36
15:38:56
Lumen Technologies Inc Registered Shs US5502411037 6,69
6,75
6,79
0,84%
0,06
15:39:38
Lyondellbasell Industries N.V. NL0009434992 39,07
39,64
40,03
1,46%
0,57
14:22:22
M&T Bank Corp. US55261F1049 162,15
163,80
165,10
1,02%
1,65
15:38:56
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 164,42
164,02
164,58
-0,24%
-0,40
15:39:08
Marriott Inc. US5719032022 256,95
258,45
259,00
0,58%
1,50
15:40:00
Marsh & McLennan Cos. Inc. US5717481023 157,80
156,85
157,65
-0,60%
-0,95
15:39:58
Martin Marietta Materials Inc. US5732841060 523,80
524,40
526,80
0,11%
0,60
15:38:26
Masco Corp. US5745991068 53,42
53,86
54,30
0,82%
0,44
15:39:04
MasterCard Inc. US57636Q1040 468,10
467,85
472,35
-0,05%
-0,25
13:20:29
McCormick & Co. Inc. US5797802064 57,80
58,32
58,54
0,90%
0,52
15:38:40
McDonald's Corp. US5801351017 266,95
264,20
268,00
-1,03%
-2,75
12:53:35
McKesson Corp. US58155Q1031 757,20
758,00
763,20
0,11%
0,80
11:51:41
Medtronic PLC IE00BTN1Y115 87,69
89,48
90,46
2,04%
1,79
14:48:44
Merck Co. US58933Y1055 86,90
87,50
89,30
0,69%
0,60
13:20:55
Meta Platforms (ex Facebook) US30303M1027 534,00
538,80
539,70
0,90%
4,80
15:38:29
MetLife Inc. US59156R1086 64,55
65,69
65,92
1,77%
1,14
15:39:55
Mettler-Toledo International Inc. US5926881054 1 266,00
1 291,50
1 297,00
2,01%
25,50
15:39:49
MGM Resorts International US5529531015 27,99
28,44
28,54
1,61%
0,45
15:39:57
Microchip Technology Inc. US5950171042 44,53
43,43
43,50
-2,48%
-1,11
15:39:54
Micron Technology Inc. US5951121038 194,28
189,20
188,88
-2,61%
-5,08
15:30:34
Microsoft Corp. US5949181045 412,55
407,50
407,30
-1,22%
-5,05
15:36:04
Mid-America Apartment Communities IncShs US59522J1034 115,90
115,90
116,65
0,00%
0,00
15:39:51
Moderna Inc US60770K1079 21,07
20,96
21,08
-0,52%
-0,11
13:58:36
Mohawk Industries Inc. US6081901042 95,00
96,50
98,00
1,58%
1,50
15:38:53
Molina Healthcare US60855R1005 126,05
125,20
129,45
-0,67%
-0,85
10:43:16
Molson Coors Brewing Company (MCBC) US60871R2094 39,87
40,39
40,74
1,30%
0,52
15:39:53
Mondelez US6092071058 49,00
48,55
48,70
-0,91%
-0,45
10:36:16
Monolithic Power Systems Inc. US6098391054 782,20
751,80
759,20
-3,89%
-30,40
15:39:53
Monster Beverage Corp US61174X1090 63,56
63,80
63,93
0,38%
0,24
15:38:57
Moody's Corp. US6153691059 410,80
415,50
418,50
1,14%
4,70
15:38:41
Morgan Stanley US6174464486 140,58
142,56
142,92
1,41%
1,98
15:40:00
Motorola Solutions Inc. US6200763075 320,30
322,30
323,30
0,62%
2,00
15:39:54
MSCI US55354G1004 487,10
483,10
487,70
-0,82%
-4,00
11:33:54
Nasdaq Inc US6311031081 75,91
76,47
76,63
0,74%
0,56
15:39:46
NetApp Inc. US64110D1046 94,66
94,47
94,79
-0,20%
-0,19
15:39:55
Netflix Inc. US64110L1061 92,80
92,47
91,44
-0,36%
-0,33
15:20:54
Newmont Corporation US6516391066 75,94
75,13
74,79
-1,07%
-0,81
15:37:58
News Corp (B) US65249B2088 24,80
25,00
25,20
0,81%
0,20
15:39:01
News Corp LLC US65249B1098 21,80
21,80
22,20
0,00%
0,00
15:38:03
NextEra Energy Inc US65339F1012 72,74
73,10
73,32
0,49%
0,36
15:39:43
Nike Inc. US6541061031 53,89
53,93
54,39
0,07%
0,04
11:54:49
Nisource Inc. US65473P1057 37,20
37,60
37,60
1,08%
0,40
07:30:55
Norfolk Southern Corp. US6558441084 246,00
246,00
248,00
0,00%
0,00
15:39:14
Northern Trust Corp. US6658591044 111,00
112,00
113,00
0,90%
1,00
15:38:20
Northrop Grumman Corp. US6668071029 489,60
490,00
491,90
0,08%
0,40
15:39:51
NortonLifeLock US6687711084 23,20
22,80
23,00
-1,72%
-0,40
15:38:13
Norwegian Cruise Line Ltd BMG667211046 15,97
15,35
15,91
-3,89%
-0,62
14:03:54
NOV Inc Registered Shs US62955J1034 13,07
12,99
13,11
-0,57%
-0,08
15:38:51
NRG Energy Inc. US6293775085 144,25
143,55
144,50
-0,49%
-0,70
15:39:54
Nucor Corp. US6703461052 133,04
132,80
133,76
-0,18%
-0,24
15:39:55
NVIDIA Corp. US67066G1040 158,76
149,40
149,44
-5,90%
-9,36
15:39:58
NVR Inc. US62944T1051 6 250,00
6 250,00
6 500,00
0,00%
0,00
15:37:14
NXP Semiconductors N.V. NL0009538784 164,00
167,00
166,00
1,83%
3,00
08:27:32
O Reilly Automotive Inc US67103H1077 85,72
86,40
86,74
0,79%
0,68
15:38:40
Occidental Petroleum Corp. US6745991058 35,96
35,65
35,71
-0,86%
-0,31
08:27:40
Old Dominion Freight Line Inc. US6795801009 115,60
113,85
115,95
-1,51%
-1,75
09:48:12
Omnicom Group Inc. US6819191064 65,38
64,52
64,70
-1,32%
-0,86
15:39:30
ONEOK Inc (New) US6826801036 61,66
60,62
60,84
-1,69%
-1,04
13:44:32
Oracle Corp. US68389X1054 174,26
162,24
162,28
-6,90%
-12,02
15:39:23
Organon & Company US68622V1061 6,09
6,14
6,36
0,79%
0,05
11:49:41
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,94
75,50
75,92
-0,58%
-0,44
15:39:47
Paccar Inc. US6937181088 89,43
89,79
90,06
0,40%
0,36
15:39:52
Packaging Corp. of America US6951561090 170,10
171,60
174,10
0,88%
1,50
15:39:54
Palantir US69608A1088 141,44
137,92
137,86
-2,49%
-3,52
15:30:13
Palo Alto Networks Inc US6974351057 160,02
158,86
158,80
-0,72%
-1,16
15:38:52
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 737,00
730,20
733,00
-0,92%
-6,80
15:39:59
Paychex Inc. US7043261079 95,37
95,55
95,72
0,19%
0,18
15:39:58
Paycom Software Inc US70432V1026 139,30
139,00
141,10
-0,22%
-0,30
15:39:52
PayPal Inc US70450Y1038 52,68
53,10
53,04
0,80%
0,42
15:35:20
Pentair PLC IE00BLS09M33 90,54
90,16
91,56
-0,42%
-0,38
15:39:40
PepsiCo Inc. US7134481081 126,50
126,08
126,60
-0,33%
-0,42
15:01:06
PerkinElmer Inc. US7140461093 86,88
88,00
89,20
1,29%
1,12
15:38:53
Perrigo Company PLC IE00BGH1M568 11,01
11,16
11,27
1,32%
0,15
15:38:17
Pfizer Inc. US7170811035 22,05
22,22
22,28
0,77%
0,17
15:35:30
Philip Morris Inc. US7181721090 131,00
133,06
133,50
1,57%
2,06
15:39:56
Phillips 66 US7185461040 115,28
115,24
115,58
-0,03%
-0,04
15:39:54
Pinnacle West Capital Corp. US7234841010 77,50
77,50
78,00
0,00%
0,00
15:39:49
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 163,00
165,00
166,00
1,23%
2,00
15:39:45
Pool Corp. US73278L1052 205,00
205,10
208,10
0,05%
0,10
15:39:09
PPG Industries Inc. US6935061076 83,50
84,66
85,68
1,39%
1,16
15:39:37
PPL Corp. US69351T1060 31,57
31,60
31,66
0,10%
0,03
15:39:34
Principal Financial Group Inc. US74251V1026 73,00
73,50
74,00
0,68%
0,50
15:38:26
Procter & Gamble Co. US7427181091 127,56
127,82
128,08
0,20%
0,26
10:26:22
Progressive Corp. US7433151039 196,38
196,16
197,26
-0,11%
-0,22
12:11:51
Prologis Inc. US74340W1036 109,44
109,62
110,72
0,16%
0,18
15:38:46
Prudential Financial Inc. US7443201022 92,86
93,46
94,14
0,65%
0,60
15:39:44
PTC Inc US69370C1009 149,35
147,25
147,95
-1,41%
-2,10
15:39:52
Public Service Enterprise Group Inc. US7445731067 70,50
70,50
71,50
0,00%
0,00
15:39:58
Public Storage US74460D1090 232,60
234,80
236,30
0,95%
2,20
15:38:51
PulteGroup Inc US7458671010 103,22
104,42
105,10
1,16%
1,20
15:38:50
Qorvo Inc US74736K1016 71,79
71,34
72,39
-0,63%
-0,45
15:39:46
QUALCOMM Inc. US7475251036 144,34
141,84
141,52
-1,73%
-2,50
15:37:14
Quanta Services Inc. US74762E1029 385,40
377,90
379,90
-1,95%
-7,50
15:38:31
Quest Diagnostics Inc. US74834L1008 164,75
165,15
166,15
0,24%
0,40
15:39:39
Ralph Lauren Corp (A) US7512121010 308,20
305,85
307,15
-0,76%
-2,35
14:31:09
Raymond James Financial Inc. US7547301090 132,00
132,00
133,00
0,00%
0,00
15:30:00
Raytheon Technologies Corp US75513E1010 149,40
148,96
149,40
-0,29%
-0,44
13:37:34
Realty Income Corp. US7561091049 49,19
49,13
49,16
-0,12%
-0,06
13:46:29
Regency Centers Corp. US7588491032 61,50
61,50
62,00
0,00%
0,00
15:38:20
Regeneron Pharmaceuticals Inc. US75886F1075 660,60
660,00
664,40
-0,09%
-0,60
09:49:15
Regions Financial Corp. US7591EP1005 21,40
21,60
22,00
0,93%
0,20
15:38:48
Republic Services Inc. US7607591002 187,25
187,00
186,95
-0,13%
-0,25
11:52:23
ResMed Inc. US7611521078 217,60
218,30
219,30
0,32%
0,70
15:38:05
Robert Half US7703231032 23,40
23,60
0,00
0,85%
0,20
21:55:07
Robinhood US7707001027 99,82
96,45
96,74
-3,38%
-3,37
15:39:22
Rockwell Automation Inc. US7739031091 329,20
334,70
335,20
1,67%
5,50
14:57:06
Rollins IncShs US7757111049 51,82
52,14
52,40
0,62%
0,32
15:39:46
Roper Technolgies Inc. US7766961061 378,70
381,80
383,80
0,82%
3,10
15:38:39
Ross Stores Inc. US7782961038 150,44
150,50
151,30
0,04%
0,06
15:39:13
Royal Caribbean Cruises Ltd. LR0008862868 231,00
220,55
230,35
-4,52%
-10,45
08:11:09
S&P Global Inc US78409V1044 427,20
425,65
427,30
-0,36%
-1,55
15:39:56
Salesforce US79466L3024 196,58
195,06
198,16
-0,77%
-1,52
14:33:59
SBA Communications REIT (A) US78410G1040 167,00
167,00
168,20
0,00%
0,00
15:38:10
Schlumberger N.V. (Ltd.) AN8068571086 31,25
30,85
30,90
-1,28%
-0,40
15:38:21
Seagate Technology IE00BKVD2N49 221,55
217,85
219,00
-1,67%
-3,70
15:39:47
Sealed Air Corp. US81211K1007 37,40
37,60
38,20
0,53%
0,20
15:37:43
Sempra Energy US8168511090 81,28
80,80
81,16
-0,59%
-0,48
15:39:16
ServiceNow Inc US81762P1021 708,60
706,60
708,50
-0,28%
-2,00
15:30:23
Sherwin-Williams Co. US8243481061 292,20
292,60
293,40
0,14%
0,40
15:40:00
Simon Property Group Inc. US8288061091 157,90
159,15
160,20
0,79%
1,25
15:38:57
Skyworks Solutions Inc. US83088M1027 54,96
54,14
54,55
-1,49%
-0,82
15:39:50
Snap-On Inc. US8330341012 292,00
288,40
292,30
-1,23%
-3,60
15:40:00
Southern Co. US8425871071 77,45
77,10
77,23
-0,45%
-0,35
15:39:56
Southwest Airlines Co. US8447411088 28,70
29,30
29,39
2,07%
0,60
15:39:59
Stanley Black & Decker Inc US8545021011 58,76
58,48
59,66
-0,48%
-0,28
07:30:55
Starbucks Corp. US8552441094 72,37
72,29
72,46
-0,11%
-0,08
15:39:57
State Street Corp. US8574771031 99,71
99,80
100,56
0,09%
0,09
15:39:46
STERIS PLC Registered Shs IE00BFY8C754 226,00
226,00
232,00
0,00%
0,00
15:38:58
Stryker Corp. US8636671013 321,70
319,40
324,30
-0,71%
-2,30
14:23:34
Super Micro Computer Inc US86800U3023 28,67
27,64
27,70
-3,59%
-1,03
15:39:22
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 64,26
65,62
65,84
2,12%
1,36
15:39:53
Synopsys Inc. US8716071076 348,50
347,40
347,45
-0,32%
-1,10
11:04:36
Sysco Corp. US8718291078 66,80
64,98
65,44
-2,72%
-1,82
15:40:00
T. Rowe Price Group Inc. US74144T1088 87,11
86,72
87,11
-0,45%
-0,39
15:39:48
Take Two US8740541094 207,80
207,15
207,95
-0,31%
-0,65
15:37:54
Tapestry US8760301072 91,49
91,36
91,77
-0,14%
-0,13
15:39:51
Target Corp. US87612E1064 74,80
73,30
73,46
-2,01%
-1,50
15:40:00
TE Connectivity Ltd. IE000IVNQZ81 190,00
192,00
195,00
1,05%
2,00
15:37:23
Teledyne Technologies Inc. US8793601050 426,20
428,00
429,70
0,42%
1,80
10:30:40
Teradyne Inc. US8807701029 143,88
142,74
141,42
-0,79%
-1,14
12:19:15
Tesla US88160R1014 362,80
358,05
357,90
-1,31%
-4,75
15:35:21
Texas Instruments Inc. (TI) US8825081040 139,28
138,14
138,08
-0,82%
-1,14
10:54:10
Textron Inc. US8832031012 71,38
71,60
72,12
0,31%
0,22
15:38:28
The Cigna Group Registered Shs US1255231003 236,05
237,00
238,00
0,40%
0,95
15:39:29
The Hershey Co US4278661081 161,14
159,30
161,42
-1,14%
-1,84
14:02:04
The Kraft Heinz Company US5007541064 21,85
21,85
22,06
0,02%
0,01
10:21:08
The Mosaic Co US61945C1036 20,38
20,50
20,90
0,59%
0,12
13:44:33
The Trade Desk Inc (A) US88339J1051 33,80
33,76
33,72
-0,12%
-0,04
12:33:39
The Western Union Company Shs US9598021098 7,18
7,33
7,43
2,06%
0,15
08:02:32
Thermo Fisher Scientific Inc US8835561023 508,30
510,00
511,00
0,33%
1,70
15:37:12
TJX Cos. Inc. US8725401090 130,50
128,98
129,44
-1,16%
-1,52
15:39:36
T-Mobile US US8725901040 179,50
180,32
180,82
0,46%
0,82
15:39:53
Tractor Supply Co. US8923561067 46,07
46,10
46,25
0,08%
0,04
15:39:58
Trane Technologies PLC IE00BK9ZQ967 353,00
356,20
358,70
0,91%
3,20
15:38:46
TransDigm Group IncShs US8936411003 1 167,00
1 156,50
1 164,50
-0,90%
-10,50
15:38:51
Travelers Inc (Travelers Companies) US89417E1091 254,90
254,70
255,50
-0,08%
-0,20
15:39:52
Trimble Navigation US8962391004 68,68
68,82
69,48
0,20%
0,14
15:39:01
Truist Financial Corporation US89832Q1094 39,13
39,89
39,97
1,96%
0,77
15:39:57
Tyler Technologies Inc. US9022521051 390,50
393,60
396,70
0,79%
3,10
15:39:33
Tyson Foods Inc. US9024941034 49,79
49,76
49,94
-0,06%
-0,03
15:39:58
U.S. Bancorp US9029733048 41,36
41,85
41,92
1,17%
0,49
15:39:55
UDR Inc US9026531049 31,06
30,52
31,11
-1,74%
-0,54
15:39:09
Ulta Beauty Inc Registered Shs US90384S3031 454,20
443,50
449,10
-2,36%
-10,70
11:56:33
Under Armour Inc When Issued US9043112062 3,59
3,66
3,68
1,98%
0,07
15:37:13
Under Armour Inc. US9043111072 3,81
3,85
3,86
0,92%
0,04
15:01:31
Union Pacific Corp. US9078181081 194,24
195,18
196,06
0,48%
0,94
11:27:49
United Airlines Holdings Inc Registered Shs US9100471096 82,96
84,05
84,39
1,31%
1,09
15:39:58
United Parcel Service Inc. (UPS) US9113121068 80,22
81,68
81,79
1,82%
1,46
15:39:58
United Rentals Inc. US9113631090 709,60
703,00
706,80
-0,93%
-6,60
15:39:55
UnitedHealth Inc. US91324P1021 276,65
277,60
283,15
0,34%
0,95
13:12:30
Universal Health Services Inc. US9139031002 204,00
208,00
210,00
1,96%
4,00
15:38:32
Unum Group US91529Y1064 65,08
66,20
66,94
1,72%
1,12
15:37:32
V.F. Corp. US9182041080 14,14
14,30
14,44
1,15%
0,16
15:39:33
Valero Energy Corp. US91913Y1001 149,06
149,88
150,52
0,55%
0,82
15:39:38
Ventas Inc. US92276F1003 68,50
67,96
68,30
-0,79%
-0,54
15:38:51
VeriSign Inc. US92343E1029 214,90
216,40
217,80
0,70%
1,50
15:39:38
Verisk Analytics Inc (A) US92345Y1064 191,40
191,35
192,65
-0,03%
-0,05
15:38:57
Verizon Inc. US92343V1044 35,00
34,93
35,12
-0,21%
-0,08
12:04:01
Vertex Pharmaceuticals Inc. US92532F1003 370,35
368,65
371,05
-0,46%
-1,70
11:59:46
Viatris Inc Registered Shs US92556V1061 9,08
9,08
9,24
0,07%
0,01
12:41:25
Visa Inc. US92826C8394 285,35
286,15
286,00
0,28%
0,80
15:15:26
Vulcan Materials Co. US9291601097 250,00
248,00
252,00
-0,80%
-2,00
15:38:06
W. R. Berkley Corp. US0844231029 67,68
67,58
67,88
-0,15%
-0,10
15:38:51
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 174,95
173,80
174,80
-0,66%
-1,15
15:39:54
Walmart US9311421039 90,97
90,36
91,20
-0,67%
-0,61
13:23:11
Walt Disney US2546871060 88,67
88,41
89,16
-0,29%
-0,26
11:27:48
Waste Management Inc. US94106L1098 186,30
183,94
184,22
-1,27%
-2,36
15:27:00
Waters Corp. US9418481035 344,10
347,00
351,40
0,84%
2,90
15:35:04
WEC Energy Group Inc US92939U1060 95,70
96,40
96,72
0,73%
0,70
15:38:46
Wells Fargo & Co. US9497461015 73,28
73,48
73,67
0,27%
0,20
15:39:57
Welltower Inc US95040Q1040 175,75
175,50
176,60
-0,14%
-0,25
15:38:56
West Pharmaceutical Services Inc. US9553061055 235,90
238,00
244,50
0,89%
2,10
15:39:07
Western Digital Corp. US9581021055 131,86
130,86
130,12
-0,76%
-1,00
10:55:44
Weyerhaeuser Co. US9621661043 18,69
18,91
18,97
1,15%
0,22
15:38:51
Williams Companies Inc. US9694571004 51,40
51,15
51,22
-0,49%
-0,25
07:52:39
Williams-Sonoma Inc. US9699041011 153,70
152,05
153,45
-1,07%
-1,65
15:39:42
Willis Towers Watson PLC IE00BDB6Q211 274,00
276,00
278,00
0,73%
2,00
15:38:29
Wynn Resorts Ltd. US9831341071 103,72
107,60
108,22
3,74%
3,88
15:39:56
Xcel Energy Inc. US98389B1008 69,32
69,85
70,03
0,76%
0,53
15:39:46
Xylem Inc. US98419M1009 123,10
122,85
123,15
-0,20%
-0,25
15:39:36
YUM! Brands Inc. US9884981013 130,85
130,60
132,60
-0,19%
-0,25
13:33:37
Zebra Technologies Corp. US9892071054 209,60
210,50
212,70
0,43%
0,90
15:37:56
Zimmer Biomet US98956P1021 80,94
81,20
81,82
0,32%
0,26
15:39:55
Zoetis Inc (A) US98978V1035 106,00
107,12
107,80
1,06%
1,12
13:47:55

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