S&P 500

6 265,19
-74,20
-1,17 %
<
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)

6 243,55
Punkte
Kurszeit
20:40:20
 Vortag*
+/-
-95,84
 %
-1,51 %

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 130,68
126,80
125,84
-2,97%
-3,88
15:31:04
A.O. Smith Corp. US8318652091 61,68
61,84
61,18
0,26%
0,16
09:19:33
Abbott Laboratories US0028241000 111,94
110,46
110,34
-1,32%
-1,48
18:47:45
AbbVie Inc US00287Y1091 165,60
169,80
170,20
2,54%
4,20
19:41:57
Accenture plc IE00B4BNMY34 234,55
221,80
221,80
-5,44%
-12,75
20:15:17
Adobe Inc. US00724F1012 313,30
303,60
304,40
-3,10%
-9,70
20:32:10
Advance Auto Parts Inc. US00751Y1064 47,14
44,78
45,25
-5,01%
-2,36
15:29:04
AES Corp. US00130H1059 11,42
11,05
11,65
-3,21%
-0,37
15:15:56
Aflac Inc US0010551028 86,64
84,74
84,70
-2,19%
-1,90
18:38:12
Agilent Technologies Inc. US00846U1016 103,92
102,00
98,61
-1,85%
-1,92
20:06:36
Air Products and Chemicals Inc. US0091581068 252,20
246,40
244,70
-2,30%
-5,80
18:40:23
Airbnb US0090661010 118,04
114,80
110,80
-2,74%
-3,24
12:18:30
Akamai Inc. US00971T1016 68,90
66,70
64,90
-3,19%
-2,20
11:51:56
Alaska Air Group Inc. US0116591092 44,83
43,95
44,74
-1,96%
-0,88
16:59:45
Albemarle Corp. US0126531013 59,52
57,01
59,17
-4,22%
-2,51
16:34:22
Alexandria Real Estate Equities Inc. US0152711091 67,60
66,60
66,60
-1,48%
-1,00
18:40:51
Align Technology Inc. US0162551016 112,85
118,65
118,40
5,14%
5,80
20:35:19
Allegion PLC IE00BFRT3W74 127,00
137,00
144,00
7,87%
10,00
15:38:16
Alliant Energy Corp. US0188021085 53,50
54,00
57,00
0,93%
0,50
16:04:30
Allstate Corp. US0200021014 165,20
171,95
173,75
4,09%
6,75
22:42:05
Alphabet A (ex Google) US02079K3059 167,94
163,90
163,90
-2,41%
-4,04
20:31:23
Alphabet C (ex Google) US02079K1079 168,68
164,78
164,66
-2,31%
-3,90
19:56:42
Altria Inc. US02209S1033 54,12
54,02
53,50
-0,18%
-0,10
18:59:33
Amazon US0231351067 200,75
186,24
186,18
-7,23%
-14,51
20:40:06
Amcor PLC Registered Shs JE00BJ1F3079 8,49
8,10
8,08
-4,59%
-0,39
22:12:55
AMD (Advanced Micro Devices) Inc. US0079031078 154,12
147,44
148,72
-4,33%
-6,68
20:21:02
Ameren Corp. US0236081024 85,50
83,50
88,50
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 98,20
98,60
98,40
0,41%
0,40
18:47:07
American Express Co. US0258161092 262,45
254,75
254,55
-2,93%
-7,70
18:47:33
American International Group (AIG) Inc. US0268747849 69,34
68,06
66,65
-1,85%
-1,28
17:03:47
American Tower Corp. US03027X1000 182,86
185,26
184,06
1,31%
2,40
18:49:03
American Water Works Co Inc US0304201033 123,10
126,70
126,55
2,92%
3,60
19:57:09
Ameriprise Financial Inc US03076C1062 453,20
445,40
438,20
-1,72%
-7,80
10:56:50
Ametek Inc. US0311001004 155,86
163,98
159,20
5,21%
8,12
16:17:06
Amgen Inc. US0311621009 263,70
254,25
258,05
-3,58%
-9,45
16:15:46
Amphenol Corp. US0320951017 94,46
90,32
90,62
-4,38%
-4,14
17:34:04
Analog Devices Inc. US0326541051 196,06
189,60
191,92
-3,29%
-6,46
16:11:18
Aon PLC Registered Shs IE00BLP1HW54 312,50
306,20
306,20
-2,02%
-6,30
20:21:15
APA Corporation Registered Shs US03743Q1085 15,55
17,04
15,96
9,57%
1,49
08:04:50
Apple Inc. US0378331005 184,42
176,38
176,80
-4,36%
-8,04
20:33:49
Applied Materials Inc. US0382221051 156,62
154,34
156,24
-1,46%
-2,28
16:56:38
Archer Daniels Midland Co. (ADM) US0394831020 47,66
46,35
46,78
-2,75%
-1,31
19:34:30
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 248,90
239,70
245,00
-3,70%
-9,20
15:37:55
Assurant IncShs US04621X1081 159,00
161,00
162,00
1,26%
2,00
18:17:16
AT&T Inc. (AT & T Inc.) US00206R1023 24,16
24,18
24,10
0,10%
0,03
18:56:30
Atmos Energy Corp. US0495601058 134,00
135,90
135,05
1,42%
1,90
18:57:29
Autodesk Inc. US0527691069 266,65
260,00
258,05
-2,49%
-6,65
15:16:53
Automatic Data Processing Inc. US0530151036 273,50
265,10
265,10
-3,07%
-8,40
19:22:04
AutoZone Inc. US0533321024 3 390,00
3 298,00
3 339,00
-2,71%
-92,00
10:51:39
AvalonBay Communities Inc. US0534841012 172,48
172,70
161,08
0,13%
0,22
17:22:47
Avery Dennison Corp. US0536111091 158,00
149,00
145,00
-5,70%
-9,00
15:34:37
Baker Hughes Inc. US05722G1004 39,12
39,90
37,92
1,99%
0,78
16:50:39
Ball Corp. US0584981064 46,76
48,47
49,41
3,66%
1,71
17:11:49
Bank of America Corp. US0605051046 41,59
39,49
39,71
-5,05%
-2,10
19:26:56
Bank of New York Mellon US0640581007 89,00
85,48
86,55
-3,96%
-3,52
15:44:18
Bath & Body Works US0708301041 26,32
27,04
24,40
2,74%
0,72
14:46:44
Baxter International Inc. US0718131099 18,97
19,21
19,01
1,31%
0,25
19:27:57
Becton, Dickinson & Co. (BD) US0758871091 158,85
152,35
152,55
-4,09%
-6,50
19:29:55
Berkshire Hathaway Inc. B US0846707026 414,60
410,45
410,45
-1,00%
-4,15
20:23:36
Best Buy Co. Inc. US0865161014 57,64
58,24
55,46
1,04%
0,60
19:14:14
Biogen Inc US09062X1037 112,95
112,30
112,80
-0,58%
-0,65
19:18:25
Bio-Techne Corp US09073M1045 46,20
46,80
47,80
1,30%
0,60
09:19:41
Blackstone US09260D1072 151,54
147,06
147,24
-2,96%
-4,48
19:28:03
Block (ex Square) US8522341036 67,92
64,09
64,13
-5,64%
-3,83
20:24:48
Boeing Co. US0970231058 194,30
191,26
192,48
-1,56%
-3,04
20:01:12
Booking Holdings US09857L1089 4 909,00
4 721,00
4 659,00
-3,83%
-188,00
15:33:21
Boston Properties Inc. US1011211018 57,74
56,16
56,34
-2,74%
-1,58
20:02:12
Boston Scientific Corp. US1011371077 93,80
90,60
91,40
-3,41%
-3,20
09:52:04
Bristol-Myers Squibb Co. US1101221083 37,90
37,98
38,36
0,22%
0,09
18:13:12
Broadcom US11135F1012 256,40
250,40
251,10
-2,34%
-6,00
20:03:39
Broadridge Financial Solutions IncShs US11133T1034 218,00
214,00
214,00
-1,83%
-4,00
08:28:34
Brown-Forman Corp. (B) US1156372096 25,26
24,97
24,93
-1,15%
-0,29
20:04:32
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 85,50
99,00
98,50
15,79%
13,50
20:25:38
Cadence Design Systems Inc. US1273871087 320,85
307,60
309,65
-4,13%
-13,25
16:09:40
Caesars Entertainment US12769G1004 25,51
23,78
22,39
-6,78%
-1,73
17:37:23
Campbell Soup Co. US1344291091 27,89
28,59
28,06
2,51%
0,70
13:04:06
Capital One Financial Corp. US14040H1059 190,00
180,00
181,00
-5,26%
-10,00
16:50:45
Cardinal Health Inc. US14149Y1082 136,70
135,65
135,65
-0,77%
-1,05
20:08:20
CarMax Inc. US1431301027 51,12
51,12
48,58
0,00%
0,00
15:14:19
Carnival Corp & plc paired PA1436583006 26,89
25,10
25,18
-6,64%
-1,79
19:48:39
Carrier Global Corporation Registered Shs When Issued US14448C1045 60,73
58,15
58,32
-4,25%
-2,58
20:26:25
Caterpillar Inc. US1491231015 383,00
370,50
371,50
-3,26%
-12,50
20:25:25
CBOE Holdings Inc US12503M1080 211,10
207,10
212,90
-1,89%
-4,00
13:30:32
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
146,90
-2,46%
-3,85
15:40:48
Cencora US03073E1055 253,10
254,20
251,45
0,43%
1,10
17:37:59
Centene Corp. US15135B1017 22,78
22,16
22,74
-2,70%
-0,62
17:48:44
CenterPoint Energy Inc. US15189T1079 31,00
30,20
33,80
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 77,60
81,12
79,20
4,54%
3,52
09:27:40
Charles River Laboratories International Inc. US1598641074 145,15
154,50
144,50
6,44%
9,35
09:46:13
Charles Schwab US8085131055 86,06
82,47
83,01
-4,17%
-3,59
15:39:40
Charter Inc (A) (Charter Communications) US16119P1084 236,85
230,55
230,30
-2,66%
-6,30
20:26:40
Chevron Corp. US1667641005 133,20
130,92
131,12
-1,71%
-2,28
20:15:02
Chipotle Mexican Grill Inc. US1696561059 37,81
37,35
37,04
-1,23%
-0,47
17:14:58
Chubb Ltd CH0044328745 234,00
234,00
232,00
0,00%
0,00
14:20:44
Church & Dwight Co. Inc. US1713401024 82,84
81,18
81,34
-2,00%
-1,66
19:42:39
Cincinnati Financial Corp. US1720621010 131,15
129,30
126,65
-1,41%
-1,85
21:18:33
Cintas Corp. US1729081059 195,50
191,25
191,85
-2,17%
-4,25
18:04:19
Cisco Inc. US17275R1023 60,47
57,54
58,28
-4,85%
-2,93
16:06:21
Citigroup Inc. US1729674242 83,18
84,06
79,43
1,06%
0,88
22:07:14
Citizens Financial Group Inc US1746101054 41,85
41,61
40,62
-0,57%
-0,24
09:53:53
Clorox Co., The US1890541097 115,00
107,00
110,00
-6,96%
-8,00
17:27:29
CME Group Inc (A) US12572Q1058 243,85
243,00
242,90
-0,35%
-0,85
16:54:06
CMS Energy Corp. US1258961002 61,00
59,50
64,50
-2,46%
-1,50
15:34:09
Coca-Cola Co. US1912161007 59,58
59,73
59,73
0,25%
0,15
20:02:07
Cognizant Corp. US1924461023 65,35
62,80
61,23
-3,90%
-2,55
21:53:38
Coinbase US19260Q1076 309,80
275,00
275,00
-11,23%
-34,80
20:41:06
Colgate-Palmolive Co. US1941621039 73,66
72,55
72,13
-1,51%
-1,11
19:31:38
Comcast Corp. (Class A) US20030N1019 29,26
28,71
28,74
-1,88%
-0,55
15:12:43
Comerica Inc. US2003401070 54,00
59,50
58,00
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 16,03
16,06
16,11
0,17%
0,03
19:17:28
ConocoPhillips US20825C1045 83,69
80,78
80,64
-3,48%
-2,91
18:09:24
Consolidated Edison Inc. US2091151041 88,20
89,98
90,54
2,02%
1,78
16:14:22
Constellation Brands Inc (A) US21036P1084 146,60
145,15
146,45
-0,99%
-1,45
09:21:38
Copart Inc. US2172041061 39,78
39,88
39,54
0,25%
0,10
11:44:54
Corning Inc. US2193501051 55,63
53,80
53,73
-3,29%
-1,83
17:50:08
Corteva Inc Registered Shs When Issued US22052L1044 63,03
62,91
61,62
-0,19%
-0,12
12:46:30
CoStar Group Inc. US22160N1090 77,99
81,72
81,85
4,78%
3,73
15:32:39
Costco Wholesale Corp. US22160K1051 821,70
810,70
827,00
-1,34%
-11,00
15:26:51
Coterra Energy US1270971039 21,01
20,95
20,84
-0,26%
-0,06
15:51:33
Crown Castle Corp US22822V1017 93,22
92,05
92,51
-1,26%
-1,17
21:19:08
CSX Corp. US1264081035 30,60
31,05
30,40
1,49%
0,46
16:32:08
Cummins Inc. US2310211063 319,40
319,10
309,60
-0,09%
-0,30
16:25:19
CVS Health Corp US1266501006 54,89
53,68
54,15
-2,20%
-1,21
18:26:07
D.R. Horton Inc. US23331A1097 123,52
127,50
129,06
3,22%
3,98
15:40:01
Danaher Corp. US2358511028 173,54
166,86
170,12
-3,85%
-6,68
16:43:34
Darden Restaurants Inc. US2371941053 180,45
175,70
176,10
-2,63%
-4,75
16:10:31
Datadog Inc Registered Shs -A- US23804L1035 122,48
116,78
117,44
-4,65%
-5,70
20:12:54
DaVita Inc Registered Shs US23918K1088 127,00
123,80
123,05
-2,52%
-3,20
21:22:42
Deckers Outdoor Corp. US2435371073 94,90
89,18
89,68
-6,03%
-5,72
16:39:26
Deere & Co. (John Deere) US2441991054 459,85
448,65
436,40
-2,44%
-11,20
14:57:00
Dell Technologies US24703L2025 116,54
111,32
110,02
-4,48%
-5,22
18:01:45
Delta Air Lines Inc. US2473617023 46,94
46,33
44,50
-1,31%
-0,62
08:35:53
DENTSPLY SIRONA Inc US24906P1093 13,60
12,40
12,40
-8,82%
-1,20
14:35:13
Devon Energy Corp. US25179M1036 29,66
29,11
27,86
-1,84%
-0,55
21:23:55
DexCom Inc. US2521311074 73,60
68,84
69,24
-6,47%
-4,76
16:19:48
Diamondback Energy Inc US25278X1090 128,52
131,10
127,22
2,01%
2,58
11:27:06
Digital Realty Trust Inc. US2538681030 156,42
149,98
148,98
-4,12%
-6,44
15:48:38
Dollar General Corporation US2566771059 92,40
92,84
93,41
0,48%
0,44
16:00:09
Dollar Tree Inc US2567461080 100,02
99,23
98,95
-0,79%
-0,79
09:25:49
Dominion Energy Inc. US25746U1097 51,07
50,77
52,11
-0,59%
-0,30
15:14:39
Domino's Pizza Inc. US25754A2015 406,95
403,85
404,00
-0,76%
-3,10
20:32:07
DoorDash US25809K1051 215,60
220,85
215,45
2,44%
5,25
18:23:04
Dover Corp. US2600031080 159,40
161,30
153,05
1,19%
1,90
09:50:17
Dow Inc US2605571031 20,50
19,15
19,20
-6,59%
-1,35
20:08:17
DTE Energy Co. US2333311072 120,00
118,00
121,00
-1,67%
-2,00
09:21:19
Duke Energy Corp US26441C2044 102,18
101,80
106,58
-0,37%
-0,38
13:15:51
DuPont de Nemours US26614N1028 63,16
62,89
60,55
-0,43%
-0,27
21:19:23
DXC Technology US23355L1061 13,67
12,41
11,02
-9,22%
-1,26
16:17:20
Eastman Chemical Company US2774321002 64,80
56,14
50,58
-13,36%
-8,66
14:01:13
Eaton Corporation Public Limited Company IE00B8KQN827 342,70
338,25
330,35
-1,30%
-4,45
21:29:40
eBay Inc. US2786421030 80,64
77,64
80,13
-3,72%
-3,00
17:32:01
Ecolab Inc. US2788651006 229,40
226,40
226,40
-1,31%
-3,00
20:33:13
Edison International US2810201077 45,61
45,79
45,92
0,39%
0,18
08:02:43
Edwards Lifesciences Corp. US28176E1082 70,81
68,10
68,86
-3,83%
-2,71
16:52:32
Electronic Arts Inc. US2855121099 134,98
133,14
136,16
-1,36%
-1,84
11:58:40
Elevance Health Inc Registered Shs US0367521038 252,80
253,30
240,30
0,20%
0,50
17:44:32
Eli Lilly US5324571083 646,10
658,30
661,90
1,89%
12,20
19:10:07
Emerson Electric Co. US2910111044 127,92
125,52
122,76
-1,88%
-2,40
12:06:07
Enphase Energy Inc US29355A1079 28,14
27,54
28,23
-2,13%
-0,60
17:28:47
Entergy Corp. US29364G1031 74,00
74,00
78,00
0,00%
0,00
15:45:27
EOG Resources Inc. US26875P1012 105,84
106,68
101,56
0,79%
0,84
13:04:51
Equifax Inc. US2944291051 210,00
216,00
208,00
2,86%
6,00
11:27:31
Equinix Inc US29444U7000 702,20
701,00
668,60
-0,17%
-1,20
11:34:33
Equity Residential US29476L1070 57,50
57,00
54,50
-0,87%
-0,50
17:30:56
Erie Indemnity Co. US29530P1021 308,00
302,00
306,00
-1,95%
-6,00
07:30:03
Essex Property Trust US2971781057 236,30
227,30
227,30
-3,81%
-9,00
21:31:35
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 82,40
78,60
78,60
-4,61%
-3,80
18:47:03
Everest Reinsurance Group Ltd. BMG3223R1088 293,40
288,90
287,40
-1,53%
-4,50
11:21:43
Evergy Inc Registered Shs US30034W1062 59,26
59,16
61,76
-0,17%
-0,10
09:32:43
Eversource Energy US30040W1080 55,50
57,00
57,00
2,70%
1,50
20:42:39
Exelon Corp. US30161N1019 36,63
39,46
39,33
7,74%
2,84
11:45:10
Expand Energy US1651677353 93,48
85,62
88,68
-8,41%
-7,86
14:40:52
Expedia Inc. US30212P3038 157,40
155,84
153,48
-0,99%
-1,56
10:56:52
Expeditors International of Washington Inc. US3021301094 99,60
97,90
100,40
-1,71%
-1,70
22:00:48
Extra Space Storage Inc. US30225T1025 125,35
130,00
121,70
3,71%
4,65
07:53:21
ExxonMobil Corp. (Exxon Mobil) US30231G1022 98,21
94,70
94,84
-3,57%
-3,51
17:51:31
F5 Networks Inc. US3156161024 280,10
260,00
268,10
-7,18%
-20,10
16:02:26
Fastenal Co. US3119001044 39,87
40,23
39,31
0,90%
0,36
11:43:57
FedEx Corp. US31428X1063 195,86
188,22
187,92
-3,90%
-7,64
19:40:33
Fidelity National Information Services IncShs US31620M1062 69,74
70,71
67,95
1,39%
0,97
08:36:15
Fifth Third Bancorp US3167731005 35,41
36,99
35,59
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 34,80
36,00
37,40
3,45%
1,20
10:21:40
Fiserv Inc. US3377381088 121,30
117,92
117,90
-2,79%
-3,38
16:49:20
Ford Motor Co. US3453708600 9,76
9,64
9,33
-1,26%
-0,12
10:08:30
Fortinet Inc US34959E1091 88,82
84,33
84,91
-5,06%
-4,49
19:49:45
Fortive Corp When Issued US34959J1088 44,59
44,31
40,67
-0,63%
-0,28
14:00:32
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 48,40
47,80
48,00
-1,24%
-0,60
16:41:31
Fox Corp B US35137L2043 43,00
44,60
44,00
3,72%
1,60
14:01:31
Franklin Resources Inc. US3546131018 21,25
21,03
20,76
-1,04%
-0,22
21:37:15
Freeport-McMoRan Inc US35671D8570 35,41
34,61
34,68
-2,26%
-0,80
20:34:13
Gap Inc. US3647601083 17,06
17,08
16,54
0,15%
0,03
20:21:02
Garmin Ltd. CH0114405324 193,00
188,00
189,00
-2,59%
-5,00
11:42:33
Gartner Inc. US3666511072 299,20
287,90
286,30
-3,78%
-11,30
17:41:06
GE Aerospace (ex General Electric) US3696043013 236,50
233,50
233,50
-1,27%
-3,00
18:09:04
GE HealthCare Technologies US36266G1076 64,20
63,06
61,02
-1,78%
-1,14
10:52:34
Generac Holdings Inc US3687361044 172,80
167,85
168,45
-2,86%
-4,95
20:10:03
General Dynamics Corp. US3695501086 272,70
269,15
269,75
-1,30%
-3,55
19:26:59
General Mills Inc. US3703341046 42,89
42,43
42,49
-1,08%
-0,47
18:33:33
General Motors US37045V1008 47,02
46,21
45,45
-1,73%
-0,82
11:37:58
Genuine Parts Co. US3724601055 115,45
116,25
110,80
0,69%
0,80
10:20:22
Gilead Sciences Inc. US3755581036 100,60
97,11
98,39
-3,47%
-3,49
15:30:27
Global Payments Inc. US37940X1028 72,22
71,72
67,70
-0,69%
-0,50
16:00:11
Globe Life Inc US37959E1029 113,00
122,00
120,00
7,96%
9,00
16:11:37
Goldman Sachs US38141G1040 640,20
601,20
616,60
-6,09%
-39,00
16:02:13
Grainger Inc., W.W. US3848021040 915,00
883,80
797,60
-3,41%
-31,20
14:03:49
Halliburton Co. US4062161017 19,79
19,13
18,69
-3,34%
-0,66
14:55:50
Hanesbrands Inc US4103451021 3,97
3,85
3,53
-2,82%
-0,11
17:59:33
Harris Corp Registered Shs US5024311095 241,00
241,10
240,80
0,04%
0,10
19:28:49
Hartford Financial Services Group Inc. US4165151048 105,00
108,00
108,00
2,86%
3,00
15:29:38
Hasbro Inc. US4180561072 66,04
64,21
64,54
-2,77%
-1,83
12:34:06
HCA Holdings Inc. US40412C1018 293,10
299,70
310,10
2,25%
6,60
19:07:46
Healthpeak Properties Inc Registered Shs US42250P1030 14,90
15,40
14,70
3,36%
0,50
17:55:25
Henry Schein Inc. US8064071025 58,60
61,96
59,06
5,73%
3,36
17:43:48
Hewlett Packard Enterprise Co. US42824C1099 18,46
17,13
17,23
-7,20%
-1,33
17:21:02
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 227,00
237,80
226,70
4,76%
10,80
09:29:28
Hologic IncShs US4364401012 55,00
60,00
58,50
9,09%
5,00
22:03:09
Home Depot Inc., The US4370761029 325,45
320,30
323,75
-1,58%
-5,15
08:25:38
Honeywell US4385161066 194,36
188,54
190,60
-2,99%
-5,82
16:20:14
Hormel Foods Corp. US4404521001 24,54
24,40
24,38
-0,57%
-0,14
20:09:35
Host Hotels & Resorts Inc. US44107P1049 13,40
13,80
13,50
2,99%
0,40
07:30:12
Howmet Aerospace US4432011082 155,30
151,60
161,50
-2,38%
-3,70
16:02:27
HP Inc (ex Hewlett-Packard) US40434L1052 21,78
21,19
21,19
-2,71%
-0,59
15:09:41
Humana Inc. US4448591028 229,80
218,80
214,50
-4,79%
-11,00
21:21:50
Huntington BancAkties Inc. US4461501045 14,52
13,86
13,99
-4,54%
-0,66
18:08:37
Huntington Ingalls Industries Inc. US4464131063 240,40
233,00
234,20
-3,08%
-7,40
16:14:31
IBM Corp. (International Business Machines) US4592001014 221,05
213,85
215,50
-3,26%
-7,20
19:50:59
IDEX Corp. US45167R1041 145,45
140,35
138,95
-3,51%
-5,10
15:23:20
IDEXX Laboratories US45168D1046 498,50
466,90
466,80
-6,34%
-31,60
22:16:47
Illinois Tool Works Inc. US4523081093 221,30
221,20
218,40
-0,05%
-0,10
14:45:20
Illumina Inc. US4523271090 92,63
82,83
84,69
-10,58%
-9,80
19:00:39
Incyte Corp. US45337C1027 64,82
68,18
65,46
5,18%
3,36
22:24:23
Ingersoll Rand Inc Registered Shs US45687V1061 72,70
65,32
65,00
-10,15%
-7,38
16:37:45
Intel Corp. US4581401001 17,30
16,74
16,75
-3,26%
-0,56
20:39:08
IntercontinentalExchange Group Inc US45866F1049 159,50
161,96
159,16
1,54%
2,46
16:57:16
International Flavors & Fragrances Inc. US4595061015 62,34
59,90
60,64
-3,91%
-2,44
16:07:46
International Paper Co. US4601461035 43,00
40,29
39,98
-6,30%
-2,71
13:14:32
Interpublic Group of Cos. Inc. US4606901001 22,78
21,84
21,12
-4,11%
-0,94
09:30:02
Intuit Inc. US4612021034 705,20
687,10
673,10
-2,57%
-18,10
10:20:50
Intuitive Surgical Inc US46120E6023 427,65
418,05
417,50
-2,24%
-9,60
18:57:44
Invesco Ltd BMG491BT1088 18,66
18,37
17,94
-1,56%
-0,29
09:49:20
Invitation Homes Inc Registered Shs US46187W1071 32,00
31,80
26,20
-0,63%
-0,20
16:08:23
IPG Photonics CorpShs US44980X1090 65,72
67,04
64,98
2,01%
1,32
14:09:08
IQVIA Holdings Inc Registered Shs US46266C1053 167,40
158,00
159,15
-5,62%
-9,40
19:13:12
Iron Mountain Inc US46284V1017 84,06
83,42
81,50
-0,76%
-0,64
17:01:16
J. M. Smucker Co. US8326964058 95,12
92,60
93,68
-2,65%
-2,52
16:04:12
J.B. Hunt Transportation Services Inc. US4456581077 129,30
126,05
121,70
-2,51%
-3,25
15:30:07
Jack Henry & Associates Inc. (JHA) US4262811015 151,65
148,65
145,50
-1,98%
-3,00
21:53:55
Johnson & Johnson US4781601046 144,28
145,10
144,98
0,57%
0,82
20:06:17
Johnson Controls International PLC IE00BY7QL619 91,84
92,12
92,38
0,30%
0,28
19:36:10
JPMorgan Chase & Co. US46625H1005 259,20
251,00
251,85
-3,16%
-8,20
19:49:03
Kellanova (ex Kellogg's) US4878361082 69,02
70,00
69,28
1,42%
0,98
16:24:51
KeyCorp US4932671088 15,90
15,72
15,37
-1,18%
-0,19
09:32:45
Keysight Technologies Inc US49338L1035 138,40
143,84
137,84
3,93%
5,44
09:24:52
Kimberly-Clark Corp. US4943681035 109,70
113,10
112,62
3,10%
3,40
19:40:16
Kimco Realty Corp. US49446R1095 18,40
18,40
18,00
0,00%
0,00
16:16:27
Kinder Morgan Inc (P) US49456B1017 22,78
24,39
24,36
7,05%
1,61
08:47:38
KLA-Tencor Corp. US4824801009 771,70
775,00
768,90
0,43%
3,30
11:19:41
Kroger US5010441013 60,65
61,12
61,68
0,77%
0,47
15:13:24
Lam Research Corp. US5128073062 82,32
82,65
82,94
0,40%
0,33
20:33:41
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 51,28
50,14
48,82
-2,22%
-1,14
22:00:55
Las Vegas Sands Corp. US5178341070 43,00
43,89
45,43
2,06%
0,89
18:08:09
Leggett & Platt Inc. US5246601075 8,84
8,69
7,06
-1,70%
-0,15
21:48:05
Leidos Holdings Inc US5253271028 138,60
140,90
138,65
1,66%
2,30
16:00:13
Lennar Corp. US5260571048 100,40
100,44
100,72
0,04%
0,04
15:36:32
Linde plc IE000S9YS762 404,80
397,00
396,80
-1,93%
-7,80
19:47:36
Live Nation Entertainment IncShs US5380341090 128,85
124,15
127,10
-3,65%
-4,70
15:46:56
LKQ Corp. US5018892084 26,00
25,60
25,80
-1,54%
-0,40
19:40:01
Lockheed Martin Corp. US5398301094 366,95
366,40
366,75
-0,15%
-0,55
20:22:40
Loews Corp. US5404241086 78,00
78,00
78,50
0,00%
0,00
16:28:37
Lowe's Companies Inc. US5486611073 199,70
200,20
196,34
0,25%
0,50
16:43:36
Lumen Technologies Inc Registered Shs US5502411037 3,46
3,41
3,41
-1,42%
-0,05
18:03:51
Lyondellbasell Industries N.V. NL0009434992 50,72
47,14
46,86
-7,06%
-3,58
19:47:23
M&T Bank Corp. US55261F1049 158,10
174,35
160,85
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 146,72
151,04
145,10
2,94%
4,32
09:32:03
MarketAxess Holdings Inc. US57060D1081 191,10
180,30
179,55
-5,65%
-10,80
20:12:30
Marriott Inc. US5719032022 237,70
228,20
222,10
-4,00%
-9,50
11:38:55
Marsh & McLennan Cos. Inc. US5717481023 174,90
166,00
172,20
-5,09%
-8,90
14:53:49
Martin Marietta Materials Inc. US5732841060 466,80
475,20
498,70
1,80%
8,40
15:56:28
Masco Corp. US5745991068 57,46
60,58
59,76
5,43%
3,12
16:07:18
MasterCard Inc. US57636Q1040 494,90
483,40
483,95
-2,32%
-11,50
19:35:55
McCormick & Co. Inc. US5797802064 63,44
61,70
61,00
-2,74%
-1,74
09:21:50
McDonald's Corp. US5801351017 264,80
263,10
262,75
-0,64%
-1,70
20:16:14
McKesson Corp. US58155Q1031 610,00
601,20
606,60
-1,44%
-8,80
16:55:46
Medtronic PLC IE00BTN1Y115 80,50
79,94
77,44
-0,70%
-0,56
18:13:53
Merck Co. US58933Y1055 68,50
68,10
68,80
-0,58%
-0,40
17:15:35
Meta Platforms (ex Facebook) US30303M1027 677,10
649,50
650,30
-4,08%
-27,60
20:35:36
MetLife Inc. US59156R1086 67,00
65,96
64,56
-1,55%
-1,04
22:49:38
Mettler-Toledo International Inc. US5926881054 1 086,00
1 098,00
1 068,00
1,10%
12,00
21:44:25
MGM Resorts International US5529531015 32,05
31,42
31,05
-1,95%
-0,63
16:07:10
Microchip Technology Inc. US5950171042 61,27
56,55
57,45
-7,70%
-4,72
15:59:32
Micron Technology Inc. US5951121038 94,96
91,40
90,75
-3,75%
-3,56
19:24:41
Microsoft Corp. US5949181045 470,45
454,65
454,65
-3,36%
-15,80
20:41:13
Mid-America Apartment Communities IncShs US59522J1034 129,55
123,40
121,95
-4,75%
-6,15
15:29:26
Moderna Inc US60770K1079 25,97
23,67
23,70
-8,86%
-2,30
20:30:07
Mohawk Industries Inc. US6081901042 104,00
103,00
102,00
-0,96%
-1,00
09:52:11
Molina Healthcare US60855R1005 143,00
140,90
134,50
-1,47%
-2,10
11:49:16
Molson Coors Brewing Company (MCBC) US60871R2094 44,46
42,70
42,51
-3,96%
-1,76
16:49:21
Mondelez US6092071058 57,09
56,87
56,70
-0,39%
-0,22
08:18:53
Monolithic Power Systems Inc. US6098391054 640,60
619,40
690,20
-3,31%
-21,20
14:31:08
Monster Beverage Corp US61174X1090 52,79
51,06
51,34
-3,28%
-1,73
18:07:03
Moody's Corp. US6153691059 453,30
435,40
434,10
-3,95%
-17,90
15:59:44
Morgan Stanley US6174464486 125,94
125,70
120,36
-0,19%
-0,24
19:02:34
Motorola Solutions Inc. US6200763075 380,70
385,00
377,50
1,13%
4,30
15:56:54
MSCI US55354G1004 495,20
480,60
482,00
-2,95%
-14,60
19:48:12
Nasdaq Inc US6311031081 84,63
81,86
82,41
-3,27%
-2,77
16:45:16
NetApp Inc. US64110D1046 92,28
91,91
88,68
-0,40%
-0,37
09:06:17
Netflix Inc. US64110L1061 1 015,00
1 008,40
1 007,40
-0,65%
-6,60
18:19:13
Newmont Corporation US6516391066 54,51
54,15
54,17
-0,66%
-0,36
19:04:57
News Corp (B) US65249B2088 28,20
29,00
29,00
2,84%
0,80
16:08:54
News Corp LLC US65249B1098 28,00
27,20
25,20
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 61,92
61,27
61,14
-1,05%
-0,65
19:44:41
Nike Inc. US6541061031 65,35
64,13
64,48
-1,87%
-1,22
20:12:54
Nisource Inc. US65473P1057 36,40
37,00
37,00
1,65%
0,60
08:36:16
Norfolk Southern Corp. US6558441084 244,00
240,00
240,00
-1,64%
-4,00
10:26:51
Northern Trust Corp. US6658591044 109,00
111,00
111,00
1,83%
2,00
17:12:44
Northrop Grumman Corp. US6668071029 503,00
509,00
508,80
1,19%
6,00
19:56:29
NortonLifeLock US6687711084 25,80
25,20
25,20
-2,33%
-0,60
18:15:45
Norwegian Cruise Line Ltd BMG667211046 23,12
21,27
21,23
-7,98%
-1,85
18:06:25
NOV Inc Registered Shs US62955J1034 11,77
11,77
10,74
-0,04%
-0,01
08:40:29
NRG Energy Inc. US6293775085 148,40
139,05
145,80
-6,30%
-9,35
18:05:04
Nucor Corp. US6703461052 126,04
123,34
120,76
-2,14%
-2,70
11:30:36
NVIDIA Corp. US67066G1040 155,78
150,24
150,56
-3,56%
-5,54
20:32:17
NVR Inc. US62944T1051 6 700,00
6 700,00
6 850,00
0,00%
0,00
09:15:44
NXP Semiconductors N.V. NL0009538784 190,00
180,50
181,50
-5,00%
-9,50
20:04:17
O Reilly Automotive Inc US67103H1077 85,90
85,62
85,58
-0,33%
-0,28
17:32:04
Occidental Petroleum Corp. US6745991058 38,63
37,15
37,50
-3,83%
-1,48
17:37:28
Old Dominion Freight Line Inc. US6795801009 129,10
124,20
123,90
-3,80%
-4,90
18:16:49
Omnicom Group Inc. US6819191064 64,36
62,38
61,78
-3,08%
-1,98
14:53:47
ONEOK Inc (New) US6826801036 72,49
72,24
68,88
-0,34%
-0,25
08:34:22
Oracle Corp. US68389X1054 222,75
212,30
213,05
-4,69%
-10,45
20:36:25
Organon & Company US68622V1061 8,48
8,45
8,41
-0,38%
-0,03
11:40:11
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,14
74,14
74,14
-2,63%
-2,00
19:44:04
Paccar Inc. US6937181088 87,54
86,46
84,69
-1,23%
-1,08
21:51:55
Packaging Corp. of America US6951561090 172,75
173,40
166,20
0,38%
0,65
09:35:31
Palantir US69608A1088 138,52
135,08
135,42
-2,48%
-3,44
20:36:17
Palo Alto Networks Inc US6974351057 151,08
151,62
151,04
0,36%
0,54
18:22:25
Paramount Global US92556H2067 10,32
11,37
11,40
10,18%
1,05
18:06:13
Parker Hannifin Corp. US7010941042 641,40
614,20
618,00
-4,24%
-27,20
17:21:33
Paychex Inc. US7043261079 122,18
126,52
122,94
3,55%
4,34
20:32:03
Paycom Software Inc US70432V1026 207,80
198,65
198,50
-4,40%
-9,15
18:15:01
PayPal Inc US70450Y1038 60,25
57,80
58,05
-4,07%
-2,45
19:42:33
Pentair PLC IE00BLS09M33 88,58
86,50
87,40
-2,35%
-2,08
13:58:16
PepsiCo Inc. US7134481081 120,20
121,34
120,90
0,95%
1,14
19:35:19
PerkinElmer Inc. US7140461093 81,60
82,60
76,20
1,23%
1,00
08:10:56
Perrigo Company PLC IE00BGH1M568 22,55
24,24
23,18
7,49%
1,69
15:11:27
Pfizer Inc. US7170811035 20,34
20,27
20,36
-0,37%
-0,08
18:32:15
Philip Morris Inc. US7181721090 143,96
144,48
142,50
0,36%
0,52
19:04:11
Phillips 66 US7185461040 107,02
111,80
104,04
4,47%
4,78
22:22:58
Pinnacle West Capital Corp. US7234841010 78,50
79,00
78,50
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
161,00
-4,73%
-8,00
17:14:35
Pool Corp. US73278L1052 276,50
274,10
268,40
-0,87%
-2,40
16:26:57
PPG Industries Inc. US6935061076 94,22
91,00
90,94
-3,42%
-3,22
14:37:12
PPL Corp. US69351T1060 28,70
28,74
31,14
0,14%
0,04
10:07:00
Principal Financial Group Inc. US74251V1026 80,50
74,50
66,00
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 131,94
131,20
130,86
-0,56%
-0,74
19:56:31
Progressive Corp. US7433151039 212,10
211,55
209,50
-0,26%
-0,55
13:50:44
Prologis Inc. US74340W1036 95,87
89,69
91,39
-6,45%
-6,18
16:43:58
Prudential Financial Inc. US7443201022 88,94
89,56
87,24
0,70%
0,62
17:33:22
PTC Inc US69370C1009 174,10
177,90
184,30
2,18%
3,80
08:27:06
Public Service Enterprise Group Inc. US7445731067 87,00
70,50
77,50
-18,97%
-16,50
12:38:23
Public Storage US74460D1090 247,90
237,10
242,10
-4,36%
-10,80
13:38:37
PulteGroup Inc US7458671010 98,48
97,97
101,32
-0,52%
-0,51
12:29:17
Qorvo Inc US74736K1016 72,99
72,14
72,99
-1,16%
-0,85
11:15:24
QUALCOMM Inc. US7475251036 127,60
126,96
128,26
-0,50%
-0,64
16:12:32
Quanta Services Inc. US74762E1029 349,20
342,70
344,50
-1,86%
-6,50
20:30:40
Quest Diagnostics Inc. US74834L1008 151,00
144,15
149,25
-4,54%
-6,85
22:42:26
Ralph Lauren Corp (A) US7512121010 261,00
265,10
255,85
1,57%
4,10
17:28:17
Raymond James Financial Inc. US7547301090 129,00
137,00
142,00
6,20%
8,00
15:57:06
Raytheon Technologies Corp US75513E1010 137,56
135,60
136,14
-1,42%
-1,96
15:30:09
Realty Income Corp. US7561091049 49,18
48,89
48,83
-0,59%
-0,29
19:45:13
Regency Centers Corp. US7588491032 65,00
61,00
61,50
-6,15%
-4,00
18:08:06
Regeneron Pharmaceuticals Inc. US75886F1075 475,30
475,50
474,30
0,04%
0,20
19:38:47
Regions Financial Corp. US7591EP1005 22,80
22,20
21,60
-2,63%
-0,60
09:44:35
Republic Services Inc. US7607591002 205,40
199,55
200,70
-2,85%
-5,85
17:18:10
ResMed Inc. US7611521078 241,00
244,60
241,30
1,49%
3,60
08:24:15
Robert Half US7703231032 33,60
33,00
31,00
-1,79%
-0,60
16:25:15
Rockwell Automation Inc. US7739031091 308,70
294,70
299,90
-4,54%
-14,00
16:41:08
Rollins IncShs US7757111049 50,78
49,35
50,04
-2,82%
-1,43
10:45:53
Roper Technolgies Inc. US7766961061 479,40
485,40
471,00
1,25%
6,00
18:10:14
Ross Stores Inc. US7782961038 114,92
119,44
118,60
3,93%
4,52
11:45:26
Royal Caribbean Cruises Ltd. LR0008862868 292,25
264,50
272,05
-9,50%
-27,75
16:03:58
S&P Global Inc US78409V1044 480,00
473,25
473,20
-1,41%
-6,75
15:40:16
Salesforce US79466L3024 226,45
219,45
218,00
-3,09%
-7,00
18:17:26
SBA Communications REIT (A) US78410G1040 199,20
200,30
201,60
0,55%
1,10
15:44:03
Schlumberger N.V. (Ltd.) AN8068571086 29,75
28,10
28,75
-5,55%
-1,65
16:52:30
Seagate Technology IE00BKVD2N49 137,18
135,78
133,42
-1,02%
-1,40
09:43:33
Sealed Air Corp. US81211K1007 27,00
26,60
24,80
-1,48%
-0,40
15:34:44
Sempra Energy US8168511090 69,10
71,30
70,60
3,18%
2,20
11:44:37
ServiceNow Inc US81762P1021 832,30
795,20
795,60
-4,46%
-37,10
20:27:06
Sherwin-Williams Co. US8243481061 292,45
290,10
298,25
-0,80%
-2,35
11:38:49
Simon Property Group Inc. US8288061091 139,60
143,25
139,65
2,61%
3,65
17:19:51
Skyworks Solutions Inc. US83088M1027 62,03
58,51
58,82
-5,67%
-3,52
15:44:04
Snap-On Inc. US8330341012 286,00
280,30
276,50
-1,99%
-5,70
09:17:34
Southern Co. US8425871071 82,40
82,01
82,44
-0,47%
-0,39
12:55:04
Southwest Airlines Co. US8447411088 26,94
25,58
26,05
-5,05%
-1,36
15:55:49
Stanley Black & Decker Inc US8545021011 59,62
58,12
58,14
-2,52%
-1,50
20:06:11
Starbucks Corp. US8552441094 78,26
74,21
74,70
-5,18%
-4,05
17:17:20
State Street Corp. US8574771031 98,20
99,31
94,40
1,13%
1,11
22:15:24
STERIS PLC Registered Shs IE00BFY8C754 199,00
197,00
198,00
-1,01%
-2,00
10:07:00
Stryker Corp. US8636671013 331,50
326,70
324,90
-1,45%
-4,80
19:54:15
Super Micro Computer Inc US86800U3023 51,70
48,09
48,84
-6,98%
-3,61
20:20:23
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 62,99
63,84
58,64
1,35%
0,85
15:48:41
Synopsys Inc. US8716071076 554,90
538,80
537,60
-2,90%
-16,10
18:41:53
Sysco Corp. US8718291078 67,13
68,51
69,36
2,06%
1,38
14:37:48
T. Rowe Price Group Inc. US74144T1088 92,03
87,65
88,84
-4,76%
-4,38
17:17:11
Take Two US8740541094 195,08
191,20
191,72
-1,99%
-3,88
16:05:59
Tapestry US8760301072 94,58
89,71
91,86
-5,15%
-4,87
16:04:35
Target Corp. US87612E1064 89,16
85,72
86,32
-3,86%
-3,44
16:56:23
TE Connectivity Ltd. IE000IVNQZ81 154,00
181,00
175,00
17,53%
27,00
12:02:45
Teledyne Technologies Inc. US8793601050 480,00
486,40
473,40
1,33%
6,40
19:04:12
Teradyne Inc. US8807701029 94,65
89,50
89,51
-5,44%
-5,15
19:11:37
Tesla US88160R1014 269,90
263,30
262,70
-2,45%
-6,60
20:34:00
Texas Instruments Inc. (TI) US8825081040 158,38
154,86
156,80
-2,22%
-3,52
15:41:49
Textron Inc. US8832031012 67,66
67,26
67,16
-0,59%
-0,40
14:33:35
The Cigna Group Registered Shs US1255231003 259,95
263,30
233,95
1,29%
3,35
14:51:41
The Hershey Co US4278661081 162,62
159,96
165,32
-1,64%
-2,66
15:27:49
The Kraft Heinz Company US5007541064 24,07
23,75
23,76
-1,33%
-0,32
19:14:20
The Mosaic Co US61945C1036 32,08
30,45
30,62
-5,07%
-1,63
16:34:15
The Trade Desk Inc (A) US88339J1051 76,39
74,29
74,38
-2,75%
-2,10
18:12:38
The Western Union Company Shs US9598021098 7,13
7,00
6,96
-1,75%
-0,13
14:46:17
Thermo Fisher Scientific Inc US8835561023 414,85
394,35
401,15
-4,94%
-20,50
17:37:38
TJX Cos. Inc. US8725401090 110,20
107,26
108,92
-2,67%
-2,94
15:32:22
T-Mobile US US8725901040 210,05
206,50
206,20
-1,69%
-3,55
20:07:25
Tractor Supply Co. US8923561067 50,29
49,90
49,54
-0,78%
-0,39
13:56:37
Trane Technologies PLC IE00BK9ZQ967 378,10
375,80
378,80
-0,61%
-2,30
17:09:09
TransDigm Group IncShs US8936411003 1 418,00
1 376,00
1 371,50
-2,96%
-42,00
18:47:22
Travelers Inc (Travelers Companies) US89417E1091 224,90
230,50
224,00
2,49%
5,60
16:00:19
Trimble Navigation US8962391004 68,60
71,42
71,46
4,11%
2,82
14:51:24
Truist Financial Corporation US89832Q1094 38,58
38,41
37,25
-0,43%
-0,17
15:28:30
Tyler Technologies Inc. US9022521051 474,00
481,90
504,40
1,67%
7,90
21:52:43
Tyson Foods Inc. US9024941034 45,97
45,64
45,47
-0,72%
-0,33
12:20:11
U.S. Bancorp US9029733048 39,73
40,11
38,11
0,94%
0,38
22:12:54
UDR Inc US9026531049 35,38
35,35
34,26
-0,08%
-0,03
18:12:22
Ulta Beauty Inc Registered Shs US90384S3031 454,00
437,90
441,30
-3,55%
-16,10
15:46:46
Under Armour Inc When Issued US9043112062 5,53
5,55
5,41
0,29%
0,02
09:42:04
Under Armour Inc. US9043111072 5,82
5,68
5,70
-2,51%
-0,15
20:30:20
Union Pacific Corp. US9078181081 195,06
192,98
190,30
-1,07%
-2,08
13:32:04
United Airlines Holdings Inc Registered Shs US9100471096 78,61
73,47
73,97
-6,54%
-5,14
19:02:04
United Parcel Service Inc. (UPS) US9113121068 75,65
73,36
73,50
-3,03%
-2,29
20:36:46
United Rentals Inc. US9113631090 769,20
762,00
745,40
-0,94%
-7,20
12:02:24
UnitedHealth Inc. US91324P1021 218,65
205,70
206,00
-5,92%
-12,95
20:33:19
Universal Health Services Inc. US9139031002 146,00
147,00
143,00
0,68%
1,00
16:00:20
Unum Group US91529Y1064 68,40
68,88
60,70
0,70%
0,48
07:33:53
V.F. Corp. US9182041080 10,24
10,09
10,16
-1,41%
-0,14
19:05:23
Valero Energy Corp. US91913Y1001 121,44
119,78
117,50
-1,37%
-1,66
20:04:06
Ventas Inc. US92276F1003 55,78
57,96
58,56
3,91%
2,18
09:49:08
VeriSign Inc. US92343E1029 234,00
232,70
230,70
-0,56%
-1,30
09:21:08
Verisk Analytics Inc (A) US92345Y1064 240,80
241,00
237,50
0,08%
0,20
08:50:30
Verizon Inc. US92343V1044 37,57
36,92
37,15
-1,74%
-0,66
16:03:24
Vertex Pharmaceuticals Inc. US92532F1003 410,70
391,00
402,35
-4,80%
-19,70
15:27:57
Viatris Inc Registered Shs US92556V1061 7,59
7,68
7,68
1,13%
0,09
18:07:17
Visa Inc. US92826C8394 303,40
294,55
294,25
-2,92%
-8,85
20:25:07
Vulcan Materials Co. US9291601097 228,00
238,00
238,00
4,39%
10,00
18:15:15
W. R. Berkley Corp. US0844231029 60,00
59,34
59,88
-1,10%
-0,66
09:20:51
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 169,90
162,75
161,90
-4,21%
-7,15
16:29:19
Walgreens Boots Alliance Inc US9314271084 10,18
10,18
10,13
0,00%
0,00
12:06:31
Walmart US9311421039 86,05
85,43
85,10
-0,72%
-0,62
17:40:00
Walt Disney US2546871060 104,68
101,06
100,94
-3,46%
-3,62
18:54:02
Waste Management Inc. US94106L1098 201,95
198,20
198,60
-1,86%
-3,75
19:37:01
Waters Corp. US9418481035 257,80
264,90
251,10
2,75%
7,10
15:10:16
WEC Energy Group Inc US92939U1060 88,18
95,84
95,56
8,69%
7,66
15:13:46
Wells Fargo & Co. US9497461015 71,17
68,17
67,63
-4,22%
-3,00
15:30:59
Welltower Inc US95040Q1040 146,10
145,05
144,10
-0,72%
-1,05
18:37:03
West Pharmaceutical Services Inc. US9553061055 209,00
208,40
208,70
-0,29%
-0,60
19:23:06
Western Digital Corp. US9581021055 68,63
65,68
66,20
-4,30%
-2,95
16:42:21
Weyerhaeuser Co. US9621661043 22,51
22,53
21,74
0,09%
0,02
17:16:34
Williams Companies Inc. US9694571004 51,61
52,28
52,48
1,30%
0,67
19:36:33
Williams-Sonoma Inc. US9699041011 138,45
138,50
163,35
0,04%
0,05
20:12:57
Willis Towers Watson PLC IE00BDB6Q211 262,00
268,00
274,00
2,29%
6,00
19:21:12
Wynn Resorts Ltd. US9831341071 92,65
93,68
92,94
1,11%
1,03
17:01:59
Xcel Energy Inc. US98389B1008 62,09
63,44
63,91
2,17%
1,35
11:40:00
Xylem Inc. US98419M1009 124,25
123,00
123,30
-1,01%
-1,25
20:19:56
YUM! Brands Inc. US9884981013 127,90
126,30
126,45
-1,25%
-1,60
16:05:52
Zebra Technologies Corp. US9892071054 308,40
291,00
290,70
-5,64%
-17,40
14:52:35
Zimmer Biomet US98956P1021 83,40
82,78
79,16
-0,74%
-0,62
18:46:17
Zoetis Inc (A) US98978V1035 131,44
126,48
127,94
-3,77%
-4,96
16:04:19

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