S&P 500

6 358,91
49,29
0,78 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

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

6 358,91
Punkte
Kurszeit
23.07.2025
 Vortag*
+/-
49,29
 %
0,78 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 129,22
129,22
128,46
0,00%
0,00
22:39:35
A.O. Smith Corp. US8318652091 59,32
61,16
60,94
3,10%
1,84
09:45:48
Abbott Laboratories US0028241000 105,50
105,74
106,76
0,23%
0,24
09:14:19
AbbVie Inc US00287Y1091 159,00
158,80
162,20
-0,13%
-0,20
18:56:55
Accenture plc IE00B4BNMY34 242,30
243,35
242,80
0,43%
1,05
21:33:42
Adobe Inc. US00724F1012 316,10
315,85
315,75
-0,08%
-0,25
09:49:56
Advance Auto Parts Inc. US00751Y1064 52,35
55,84
56,60
6,67%
3,49
08:16:06
AES Corp. US00130H1059 11,64
11,70
11,92
0,52%
0,06
19:51:54
Aflac Inc US0010551028 88,40
87,18
87,58
-1,38%
-1,22
14:34:26
Agilent Technologies Inc. US00846U1016 103,38
94,78
101,36
-8,32%
-8,60
12:29:05
Air Products and Chemicals Inc. US0091581068 254,60
254,10
253,10
-0,20%
-0,50
15:15:29
Airbnb US0090661010 118,64
119,14
118,90
0,42%
0,50
20:55:32
Akamai Inc. US00971T1016 66,03
67,26
68,62
1,86%
1,23
21:29:33
Alaska Air Group Inc. US0116591092 42,60
44,83
45,48
5,23%
2,23
13:48:55
Albemarle Corp. US0126531013 67,08
70,13
70,14
4,55%
3,05
10:08:28
Alexandria Real Estate Equities Inc. US0152711091 68,72
70,62
70,50
2,76%
1,90
21:24:44
Align Technology Inc. US0162551016 171,95
164,05
174,40
-4,59%
-7,90
14:32:14
Allegion PLC IE00BFRT3W74 125,00
127,00
131,00
1,60%
2,00
11:20:14
Alliant Energy Corp. US0188021085 53,50
54,00
55,00
0,93%
0,50
16:04:30
Allstate Corp. US0200021014 164,35
168,40
167,80
2,46%
4,05
21:43:52
Alphabet A (ex Google) US02079K3059 163,40
165,72
165,94
1,42%
2,32
10:07:48
Alphabet C (ex Google) US02079K1079 164,80
166,20
166,90
0,85%
1,40
09:48:07
Altria Inc. US02209S1033 50,51
50,79
50,77
0,55%
0,28
19:57:47
Amazon US0231351067 194,28
195,06
195,08
0,40%
0,78
10:04:55
Amcor PLC Registered Shs JE00BJ1F3079 8,49
8,10
8,39
-4,59%
-0,39
22:12:55
AMD (Advanced Micro Devices) Inc. US0079031078 135,48
136,50
136,58
0,75%
1,02
10:03:07
Ameren Corp. US0236081024 85,50
83,50
85,00
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 93,00
92,40
92,40
-0,65%
-0,60
09:08:23
American Express Co. US0258161092 263,45
262,40
262,30
-0,40%
-1,05
08:30:26
American International Group (AIG) Inc. US0268747849 69,54
69,42
67,60
-0,17%
-0,12
13:59:49
American Tower Corp. US03027X1000 191,94
192,20
195,86
0,14%
0,26
17:30:51
American Water Works Co Inc US0304201033 123,35
120,90
120,35
-1,99%
-2,45
19:27:06
Ameriprise Financial Inc US03076C1062 447,80
454,20
456,50
1,43%
6,40
12:02:24
Ametek Inc. US0311001004 154,48
152,78
154,48
-1,10%
-1,70
10:05:14
Amgen Inc. US0311621009 259,65
260,90
263,25
0,48%
1,25
20:15:39
Amphenol Corp. US0320951017 85,90
85,11
86,82
-0,92%
-0,79
09:04:14
Analog Devices Inc. US0326541051 201,30
194,44
193,56
-3,41%
-6,86
21:21:08
Aon PLC Registered Shs IE00BLP1HW54 296,80
303,90
304,60
2,39%
7,10
21:51:02
APA Corporation Registered Shs US03743Q1085 16,72
15,55
16,47
-7,00%
-1,17
22:17:16
Apple Inc. US0378331005 181,98
181,58
181,78
-0,22%
-0,40
09:42:41
Applied Materials Inc. US0382221051 158,20
159,10
160,48
0,57%
0,90
21:29:33
Archer Daniels Midland Co. (ADM) US0394831020 46,75
47,98
47,95
2,62%
1,23
16:26:17
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 265,20
264,50
264,30
-0,26%
-0,70
17:13:49
Assurant IncShs US04621X1081 188,00
159,00
159,00
-15,43%
-29,00
17:12:02
AT&T Inc. (AT & T Inc.) US00206R1023 23,26
23,48
23,50
0,92%
0,22
08:00:43
Atmos Energy Corp. US0495601058 130,20
135,15
133,80
3,80%
4,95
21:04:52
Autodesk Inc. US0527691069 255,35
255,10
256,85
-0,10%
-0,25
13:18:46
Automatic Data Processing Inc. US0530151036 259,00
256,30
259,50
-1,04%
-2,70
12:53:21
AutoZone Inc. US0533321024 3 148,00
3 123,00
3 214,00
-0,79%
-25,00
10:49:09
AvalonBay Communities Inc. US0534841012 172,48
172,70
173,08
0,13%
0,22
17:22:47
Avery Dennison Corp. US0536111091 151,00
158,00
154,00
4,64%
7,00
17:02:49
Baker Hughes Inc. US05722G1004 34,16
37,70
38,22
10,36%
3,54
20:35:49
Ball Corp. US0584981064 46,76
48,47
50,86
3,66%
1,71
17:11:49
Bank of America Corp. US0605051046 40,86
41,00
41,15
0,34%
0,14
16:42:12
Bank of New York Mellon US0640581007 84,79
84,11
86,01
-0,80%
-0,68
19:38:39
Bath & Body Works US0708301041 26,32
27,04
28,39
2,74%
0,72
14:46:44
Baxter International Inc. US0718131099 24,87
24,28
24,37
-2,39%
-0,60
20:51:24
Becton, Dickinson & Co. (BD) US0758871091 152,55
154,55
155,65
1,31%
2,00
16:41:40
Berkshire Hathaway Inc. B US0846707026 409,30
411,90
410,55
0,64%
2,60
09:53:43
Best Buy Co. Inc. US0865161014 58,31
57,25
58,29
-1,82%
-1,06
16:46:01
Biogen Inc US09062X1037 106,95
111,35
110,85
4,11%
4,40
19:42:18
Bio-Techne Corp US09073M1045 46,20
46,80
47,60
1,30%
0,60
09:19:41
Blackstone US09260D1072 144,54
145,46
147,76
0,64%
0,92
09:08:16
Block (ex Square) US8522341036 67,80
67,77
67,79
-0,04%
-0,03
09:36:05
Boeing Co. US0970231058 198,66
198,42
199,06
-0,12%
-0,24
09:21:38
Booking Holdings US09857L1089 4 875,00
4 887,00
4 875,00
0,25%
12,00
17:34:07
Boston Properties Inc. US1011211018 56,06
62,78
60,84
11,99%
6,72
09:37:11
Boston Scientific Corp. US1011371077 89,20
91,00
92,00
2,02%
1,80
16:01:23
Bristol-Myers Squibb Co. US1101221083 40,18
41,67
41,94
3,71%
1,49
17:52:13
Broadcom US11135F1012 249,20
246,25
246,50
-1,18%
-2,95
09:53:50
Broadridge Financial Solutions IncShs US11133T1034 202,00
202,00
206,00
0,00%
0,00
13:43:30
Brown-Forman Corp. (B) US1156372096 25,68
26,29
26,28
2,38%
0,61
08:14:24
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 81,50
85,00
86,00
4,29%
3,50
09:45:33
Cadence Design Systems Inc. US1273871087 270,80
276,10
278,95
1,96%
5,30
19:41:27
Caesars Entertainment US12769G1004 25,16
25,51
25,55
1,37%
0,35
16:40:22
Campbell Soup Co. US1344291091 26,44
28,36
28,40
7,26%
1,92
17:54:33
Capital One Financial Corp. US14040H1059 188,00
185,00
189,00
-1,60%
-3,00
17:31:20
Cardinal Health Inc. US14149Y1082 135,80
134,20
134,50
-1,18%
-1,60
19:59:21
CarMax Inc. US1431301027 53,18
53,78
54,04
1,13%
0,60
09:58:15
Carnival Corp & plc paired PA1436583006 25,37
26,09
25,99
2,82%
0,72
18:51:35
Carrier Global Corporation Registered Shs When Issued US14448C1045 64,49
68,26
67,89
5,85%
3,77
17:36:05
Caterpillar Inc. US1491231015 362,00
362,50
364,00
0,14%
0,50
08:09:57
CBOE Holdings Inc US12503M1080 201,80
207,40
207,90
2,78%
5,60
18:14:23
CBRE Group Inc. (A) US12504L1098 121,00
122,00
123,00
0,83%
1,00
16:55:39
CDW Corp (New) US12514G1085 156,50
152,65
154,25
-2,46%
-3,85
15:40:48
Cencora US03073E1055 253,10
254,20
250,95
0,43%
1,10
17:37:59
Centene Corp. US15135B1017 24,97
24,89
24,89
-0,32%
-0,08
10:08:28
CenterPoint Energy Inc. US15189T1079 31,00
30,20
31,80
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 79,65
77,60
79,90
-2,57%
-2,05
22:07:36
Charles River Laboratories International Inc. US1598641074 132,55
138,50
144,85
4,49%
5,95
14:23:19
Charles Schwab US8085131055 82,59
82,92
81,25
0,40%
0,33
20:41:29
Charter Inc (A) (Charter Communications) US16119P1084 330,30
338,60
340,80
2,51%
8,30
16:02:11
Chevron Corp. US1667641005 130,12
129,76
130,14
-0,28%
-0,36
09:09:21
Chipotle Mexican Grill Inc. US1696561059 39,87
40,42
40,58
1,37%
0,55
09:24:21
Chubb Ltd CH0044328745 228,00
228,00
228,00
0,00%
0,00
10:05:25
Church & Dwight Co. Inc. US1713401024 83,04
82,56
82,76
-0,58%
-0,48
15:06:00
Cincinnati Financial Corp. US1720621010 129,90
130,15
128,65
0,19%
0,25
12:56:43
Cintas Corp. US1729081059 189,90
187,20
188,30
-1,42%
-2,70
21:49:22
Cisco Inc. US17275R1023 58,17
58,05
58,08
-0,21%
-0,12
09:55:12
Citigroup Inc. US1729674242 79,96
80,62
81,63
0,83%
0,66
14:56:28
Citizens Financial Group Inc US1746101054 40,33
41,19
42,56
2,12%
0,86
16:12:48
Clorox Co., The US1890541097 111,00
109,00
112,00
-1,80%
-2,00
11:35:16
CME Group Inc (A) US12572Q1058 233,45
234,30
233,40
0,36%
0,85
21:34:39
CMS Energy Corp. US1258961002 61,00
59,50
62,00
-2,46%
-1,50
15:34:09
Coca-Cola Co. US1912161007 58,81
58,91
58,87
0,17%
0,10
10:00:31
Cognizant Corp. US1924461023 65,06
66,18
65,94
1,72%
1,12
11:22:13
Coinbase US19260Q1076 338,00
337,80
337,70
-0,06%
-0,20
09:58:18
Colgate-Palmolive Co. US1941621039 75,18
75,86
75,66
0,90%
0,68
13:02:08
Comcast Corp. (Class A) US20030N1019 29,92
30,10
30,57
0,62%
0,19
10:31:45
Comerica Inc. US2003401070 51,00
54,00
56,50
5,88%
3,00
11:03:15
ConAgra Foods Inc. US2058871029 16,32
16,92
16,84
3,63%
0,59
18:41:49
ConocoPhillips US20825C1045 77,87
77,50
80,93
-0,48%
-0,37
12:36:08
Consolidated Edison Inc. US2091151041 85,18
86,60
87,78
1,67%
1,42
17:08:25
Constellation Brands Inc (A) US21036P1084 148,65
151,35
149,90
1,82%
2,70
16:35:14
Copart Inc. US2172041061 39,42
39,41
40,07
-0,01%
-0,01
13:31:42
Corning Inc. US2193501051 44,23
46,50
47,67
5,13%
2,27
14:31:36
Corteva Inc Registered Shs When Issued US22052L1044 62,68
62,66
63,26
-0,03%
-0,02
07:30:52
CoStar Group Inc. US22160N1090 76,00
77,99
77,99
2,62%
1,99
09:53:19
Costco Wholesale Corp. US22160K1051 799,90
796,30
800,20
-0,45%
-3,60
09:52:16
Coterra Energy US1270971039 20,00
20,12
20,26
0,61%
0,12
15:37:07
Crown Castle Corp US22822V1017 89,00
93,70
93,60
5,28%
4,70
21:50:50
CSX Corp. US1264081035 29,88
30,41
30,42
1,79%
0,54
09:55:19
Cummins Inc. US2310211063 279,90
310,00
309,80
10,75%
30,10
08:41:55
CVS Health Corp US1266501006 52,11
52,45
52,64
0,65%
0,34
21:15:40
D.R. Horton Inc. US23331A1097 130,90
125,36
126,70
-4,23%
-5,54
22:02:50
Danaher Corp. US2358511028 162,64
168,02
168,28
3,31%
5,38
18:02:08
Darden Restaurants Inc. US2371941053 177,65
180,45
178,05
1,58%
2,80
13:46:07
Datadog Inc Registered Shs -A- US23804L1035 123,12
121,54
123,20
-1,28%
-1,58
19:26:24
DaVita Inc Registered Shs US23918K1088 120,25
121,30
129,00
0,87%
1,05
15:37:15
Deckers Outdoor Corp. US2435371073 92,04
92,14
92,12
0,11%
0,10
10:05:33
Deere & Co. (John Deere) US2441991054 431,80
436,10
437,30
1,00%
4,30
18:27:33
Dell Technologies US24703L2025 107,22
108,76
109,26
1,44%
1,54
09:58:40
Delta Air Lines Inc. US2473617023 48,31
47,62
47,83
-1,43%
-0,69
21:59:37
DENTSPLY SIRONA Inc US24906P1093 14,05
14,13
14,37
0,53%
0,08
16:17:45
Devon Energy Corp. US25179M1036 28,27
28,05
28,49
-0,78%
-0,22
15:50:14
DexCom Inc. US2521311074 72,20
72,93
73,58
1,01%
0,73
14:21:45
Diamondback Energy Inc US25278X1090 122,42
121,54
122,68
-0,72%
-0,88
13:16:11
Digital Realty Trust Inc. US2538681030 151,20
153,90
152,56
1,79%
2,70
07:49:59
Dollar General Corporation US2566771059 96,17
94,49
93,30
-1,75%
-1,68
20:12:29
Dollar Tree Inc US2567461080 92,52
97,58
98,31
5,47%
5,06
08:12:55
Dominion Energy Inc. US25746U1097 49,92
49,92
49,69
0,01%
0,01
11:17:37
Domino's Pizza Inc. US25754A2015 405,20
403,45
407,70
-0,43%
-1,75
18:56:14
DoorDash US25809K1051 205,90
204,30
205,20
-0,78%
-1,60
17:12:05
Dover Corp. US2600031080 159,15
161,65
168,00
1,57%
2,50
22:58:49
Dow Inc US2605571031 25,20
25,90
25,90
2,78%
0,70
15:44:39
DTE Energy Co. US2333311072 119,00
111,00
118,00
-6,72%
-8,00
16:26:07
Duke Energy Corp US26441C2044 101,94
102,62
101,78
0,67%
0,68
10:33:35
DuPont de Nemours US26614N1028 63,63
64,31
65,34
1,07%
0,68
09:18:31
DXC Technology US23355L1061 13,67
12,41
12,66
-9,22%
-1,26
16:17:20
Eastman Chemical Company US2774321002 67,38
67,38
67,86
0,00%
0,00
20:12:57
Eaton Corporation Public Limited Company IE00B8KQN827 322,70
317,00
323,70
-1,77%
-5,70
09:09:43
eBay Inc. US2786421030 68,50
69,19
69,58
1,01%
0,69
18:22:15
Ecolab Inc. US2788651006 230,00
228,90
228,30
-0,48%
-1,10
18:02:18
Edison International US2810201077 43,65
44,21
44,62
1,28%
0,56
20:26:33
Edwards Lifesciences Corp. US28176E1082 66,01
65,83
65,47
-0,27%
-0,18
16:41:35
Electronic Arts Inc. US2855121099 131,00
134,30
130,98
2,52%
3,30
19:04:14
Elevance Health Inc Registered Shs US0367521038 239,90
249,30
252,10
3,92%
9,40
20:45:59
Eli Lilly US5324571083 675,80
676,80
678,00
0,15%
1,00
08:19:14
Emerson Electric Co. US2910111044 124,70
124,70
124,86
0,00%
0,00
16:31:42
Enphase Energy Inc US29355A1079 31,00
31,07
30,98
0,23%
0,07
10:01:40
Entergy Corp. US29364G1031 74,00
74,00
75,50
0,00%
0,00
15:45:27
EOG Resources Inc. US26875P1012 99,87
100,42
102,00
0,55%
0,55
12:50:56
Equifax Inc. US2944291051 210,00
210,00
212,00
0,00%
0,00
09:18:45
Equinix Inc US29444U7000 675,20
675,00
678,20
-0,03%
-0,20
09:24:53
Equity Residential US29476L1070 57,50
57,00
58,00
-0,87%
-0,50
17:30:56
Erie Indemnity Co. US29530P1021 292,00
296,00
312,00
1,37%
4,00
18:38:11
Essex Property Trust US2971781057 246,80
243,70
248,90
-1,26%
-3,10
16:04:07
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,60
76,20
76,20
0,79%
0,60
18:39:58
Everest Reinsurance Group Ltd. BMG3223R1088 281,50
294,90
287,20
4,76%
13,40
14:01:53
Evergy Inc Registered Shs US30034W1062 59,26
59,16
59,64
-0,17%
-0,10
09:32:43
Eversource Energy US30040W1080 56,00
55,50
56,50
-0,89%
-0,50
17:02:35
Exelon Corp. US30161N1019 37,30
36,63
36,96
-1,81%
-0,68
10:04:47
Expand Energy US1651677353 91,28
93,48
84,76
2,41%
2,20
09:30:33
Expedia Inc. US30212P3038 162,22
164,28
164,24
1,27%
2,06
08:20:25
Expeditors International of Washington Inc. US3021301094 96,94
97,64
98,66
0,72%
0,70
22:15:43
Extra Space Storage Inc. US30225T1025 129,35
125,35
128,80
-3,09%
-4,00
11:27:25
ExxonMobil Corp. (Exxon Mobil) US30231G1022 93,15
93,61
93,63
0,49%
0,46
09:19:18
F5 Networks Inc. US3156161024 257,60
253,10
257,20
-1,75%
-4,50
21:59:18
Fastenal Co. US3119001044 39,56
40,37
40,29
2,06%
0,82
18:07:34
FedEx Corp. US31428X1063 194,60
203,95
202,10
4,80%
9,35
22:22:41
Fidelity National Information Services IncShs US31620M1062 67,92
69,74
69,59
2,68%
1,82
17:00:51
Fifth Third Bancorp US3167731005 34,85
35,41
36,23
1,61%
0,56
16:10:19
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 35,00
34,00
35,20
-2,86%
-1,00
19:39:19
Fiserv Inc. US3377381088 121,16
121,60
121,94
0,36%
0,44
09:39:38
Ford Motor Co. US3453708600 9,49
9,67
9,66
1,85%
0,18
22:16:43
Fortinet Inc US34959E1091 90,63
88,54
89,80
-2,31%
-2,09
19:47:14
Fortive Corp When Issued US34959J1088 45,20
44,59
43,75
-1,35%
-0,61
12:15:53
Fortune Brands Home & Security Inc. US34964C1062 48,80
43,20
48,20
-11,48%
-5,60
17:02:55
Fox Corp (ex 21st Century Fox) US35137L1052 47,60
47,80
48,40
0,42%
0,20
16:17:50
Fox Corp B US35137L2043 45,40
43,00
44,60
-5,29%
-2,40
18:24:08
Franklin Resources Inc. US3546131018 21,25
21,04
21,06
-0,99%
-0,21
12:15:42
Freeport-McMoRan Inc US35671D8570 39,00
38,01
38,42
-2,54%
-0,99
19:44:43
Gap Inc. US3647601083 17,47
17,63
17,75
0,90%
0,16
10:58:59
Garmin Ltd. CH0114405324 194,00
194,00
198,00
0,00%
0,00
16:25:44
Gartner Inc. US3666511072 302,10
304,40
307,00
0,76%
2,30
20:53:36
GE Aerospace (ex General Electric) US3696043013 224,00
222,50
224,00
-0,67%
-1,50
09:59:27
GE HealthCare Technologies US36266G1076 65,35
65,15
66,01
-0,31%
-0,20
08:42:27
Generac Holdings Inc US3687361044 127,85
129,70
130,80
1,45%
1,85
15:20:55
General Dynamics Corp. US3695501086 255,95
269,70
269,95
5,37%
13,75
08:19:42
General Mills Inc. US3703341046 43,43
43,69
43,64
0,60%
0,26
20:33:15
General Motors US37045V1008 44,82
44,96
44,94
0,31%
0,14
07:58:12
Genuine Parts Co. US3724601055 113,30
114,50
114,50
1,06%
1,20
10:08:33
Gilead Sciences Inc. US3755581036 93,07
96,27
95,89
3,44%
3,20
20:11:33
Global Payments Inc. US37940X1028 70,62
71,38
71,60
1,08%
0,76
19:52:04
Globe Life Inc US37959E1029 103,00
106,00
106,00
2,91%
3,00
21:05:50
Goldman Sachs US38141G1040 596,80
609,70
608,10
2,16%
12,90
22:05:48
Grainger Inc., W.W. US3848021040 884,80
898,20
889,60
1,51%
13,40
15:46:56
Halliburton Co. US4062161017 18,85
17,44
18,71
-7,46%
-1,41
15:30:29
Hanesbrands Inc US4103451021 3,87
3,97
4,05
2,56%
0,10
21:07:54
Harris Corp Registered Shs US5024311095 224,60
228,90
230,60
1,91%
4,30
17:42:22
Hartford Financial Services Group Inc. US4165151048 113,00
113,00
105,00
0,00%
0,00
17:43:32
Hasbro Inc. US4180561072 66,72
65,08
65,27
-2,46%
-1,64
15:31:15
HCA Holdings Inc. US40412C1018 320,50
318,40
300,60
-0,66%
-2,10
11:46:39
Healthpeak Properties Inc Registered Shs US42250P1030 15,80
15,90
16,20
0,63%
0,10
10:02:28
Henry Schein Inc. US8064071025 58,60
61,96
63,40
5,73%
3,36
17:43:48
Hewlett Packard Enterprise Co. US42824C1099 17,41
17,58
17,82
0,99%
0,17
08:56:44
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 238,60
227,00
228,00
-4,86%
-11,60
21:55:33
Hologic IncShs US4364401012 55,50
55,00
56,00
-0,90%
-0,50
22:03:37
Home Depot Inc., The US4370761029 312,75
319,25
319,15
2,08%
6,50
09:50:27
Honeywell US4385161066 204,00
205,00
207,35
0,49%
1,00
09:26:41
Hormel Foods Corp. US4404521001 25,14
25,17
25,13
0,12%
0,03
22:02:09
Host Hotels & Resorts Inc. US44107P1049 13,40
13,80
14,10
2,99%
0,40
07:30:12
Howmet Aerospace US4432011082 158,50
158,60
160,30
0,06%
0,10
09:34:52
HP Inc (ex Hewlett-Packard) US40434L1052 21,02
21,48
22,10
2,19%
0,46
17:00:59
Humana Inc. US4448591028 179,40
199,30
200,80
11,09%
19,90
09:24:30
Huntington BancAkties Inc. US4461501045 14,48
14,46
14,32
-0,15%
-0,02
11:17:37
Huntington Ingalls Industries Inc. US4464131063 215,60
215,10
225,60
-0,23%
-0,50
15:53:58
IBM Corp. (International Business Machines) US4592001014 226,10
227,55
227,50
0,64%
1,45
10:00:59
IDEX Corp. US45167R1041 157,30
158,35
157,75
0,67%
1,05
13:44:37
IDEXX Laboratories US45168D1046 463,20
450,30
459,80
-2,78%
-12,90
11:09:19
Illinois Tool Works Inc. US4523081093 221,40
218,50
223,80
-1,31%
-2,90
15:08:19
Illumina Inc. US4523271090 84,85
89,18
89,79
5,10%
4,33
22:01:34
Incyte Corp. US45337C1027 59,50
58,96
60,38
-0,91%
-0,54
13:44:37
Ingersoll Rand Inc Registered Shs US45687V1061 66,18
72,70
73,88
9,85%
6,52
17:05:35
Intel Corp. US4581401001 19,92
19,99
19,97
0,32%
0,06
09:55:14
IntercontinentalExchange Group Inc US45866F1049 155,08
154,30
154,30
-0,50%
-0,78
17:54:00
International Flavors & Fragrances Inc. US4595061015 65,02
63,42
65,98
-2,46%
-1,60
07:30:05
International Paper Co. US4601461035 42,56
43,00
45,39
1,03%
0,44
15:09:17
Interpublic Group of Cos. Inc. US4606901001 21,63
22,78
22,76
5,32%
1,15
09:59:34
Intuit Inc. US4612021034 653,90
659,80
659,70
0,90%
5,90
21:56:17
Intuitive Surgical Inc US46120E6023 429,15
426,15
427,20
-0,70%
-3,00
09:42:14
Invesco Ltd BMG491BT1088 17,14
17,20
18,36
0,34%
0,06
20:13:07
Invitation Homes Inc Registered Shs US46187W1071 32,00
31,80
27,60
-0,63%
-0,20
16:08:23
IPG Photonics CorpShs US44980X1090 58,90
65,72
65,76
11,58%
6,82
17:09:13
IQVIA Holdings Inc Registered Shs US46266C1053 156,35
163,10
166,30
4,32%
6,75
16:41:26
Iron Mountain Inc US46284V1017 85,02
84,50
84,74
-0,61%
-0,52
13:47:06
J. M. Smucker Co. US8326964058 92,02
92,92
93,16
0,98%
0,90
09:40:46
J.B. Hunt Transportation Services Inc. US4456581077 129,30
126,05
128,80
-2,51%
-3,25
15:30:07
Jack Henry & Associates Inc. (JHA) US4262811015 150,90
152,70
154,45
1,19%
1,80
15:21:54
Johnson & Johnson US4781601046 143,40
143,52
143,68
0,08%
0,12
09:46:41
Johnson Controls International PLC IE00BY7QL619 93,39
93,96
93,07
0,61%
0,57
09:27:01
JPMorgan Chase & Co. US46625H1005 249,10
251,10
251,95
0,80%
2,00
20:19:35
Kellanova (ex Kellogg's) US4878361082 68,06
68,68
67,98
0,91%
0,62
10:33:39
KeyCorp US4932671088 15,60
15,68
16,08
0,51%
0,08
11:17:37
Keysight Technologies Inc US49338L1035 140,30
138,40
143,70
-1,35%
-1,90
21:54:26
Kimberly-Clark Corp. US4943681035 109,10
108,74
108,64
-0,33%
-0,36
08:54:44
Kimco Realty Corp. US49446R1095 18,40
18,40
18,80
0,00%
0,00
16:16:27
Kinder Morgan Inc (P) US49456B1017 23,25
22,78
22,98
-2,00%
-0,47
15:58:14
KLA-Tencor Corp. US4824801009 757,00
763,60
766,90
0,87%
6,60
09:56:00
Kroger US5010441013 60,34
59,88
62,10
-0,76%
-0,46
09:49:04
Lam Research Corp. US5128073062 82,82
82,15
83,68
-0,81%
-0,67
19:41:40
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 48,76
48,29
48,84
-0,96%
-0,47
08:48:05
Las Vegas Sands Corp. US5178341070 42,87
43,00
43,60
0,31%
0,14
08:13:48
Leggett & Platt Inc. US5246601075 8,38
8,41
9,08
0,31%
0,03
12:05:23
Leidos Holdings Inc US5253271028 137,20
139,05
140,30
1,35%
1,85
20:53:17
Lennar Corp. US5260571048 100,26
99,90
100,40
-0,36%
-0,36
09:05:08
Linde plc IE000S9YS762 399,40
399,20
399,60
-0,05%
-0,20
09:16:10
Live Nation Entertainment IncShs US5380341090 126,40
128,85
130,75
1,94%
2,45
21:44:30
LKQ Corp. US5018892084 31,80
31,60
33,00
-0,63%
-0,20
14:38:52
Lockheed Martin Corp. US5398301094 357,20
359,35
359,10
0,60%
2,15
09:35:48
Loews Corp. US5404241086 78,00
78,00
78,00
0,00%
0,00
16:28:37
Lowe's Companies Inc. US5486611073 192,10
186,24
194,54
-3,05%
-5,86
22:13:21
Lumen Technologies Inc Registered Shs US5502411037 3,64
3,85
3,90
5,88%
0,21
19:31:26
Lyondellbasell Industries N.V. NL0009434992 54,70
56,10
56,94
2,56%
1,40
13:07:19
M&T Bank Corp. US55261F1049 158,10
174,35
167,20
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 149,00
155,86
152,30
4,60%
6,86
16:29:16
MarketAxess Holdings Inc. US57060D1081 188,20
191,10
181,50
1,54%
2,90
17:29:12
Marriott Inc. US5719032022 242,40
238,85
232,45
-1,46%
-3,55
17:55:45
Marsh & McLennan Cos. Inc. US5717481023 181,50
179,45
178,35
-1,13%
-2,05
20:34:58
Martin Marietta Materials Inc. US5732841060 466,80
475,20
489,50
1,80%
8,40
15:56:28
Masco Corp. US5745991068 56,60
57,46
57,86
1,52%
0,86
22:21:24
MasterCard Inc. US57636Q1040 476,25
476,20
478,00
-0,01%
-0,05
09:28:59
McCormick & Co. Inc. US5797802064 60,64
61,52
61,82
1,45%
0,88
19:41:13
McDonald's Corp. US5801351017 253,20
252,50
253,50
-0,28%
-0,70
07:50:51
McKesson Corp. US58155Q1031 609,40
608,60
608,20
-0,13%
-0,80
11:02:02
Medtronic PLC IE00BTN1Y115 76,92
76,72
78,22
-0,26%
-0,20
14:45:19
Merck Co. US58933Y1055 71,30
71,10
71,40
-0,28%
-0,20
08:53:06
Meta Platforms (ex Facebook) US30303M1027 608,50
607,60
607,40
-0,15%
-0,90
09:48:41
MetLife Inc. US59156R1086 65,13
66,14
65,80
1,55%
1,01
22:42:21
Mettler-Toledo International Inc. US5926881054 1 017,50
1 051,00
1 070,00
3,29%
33,50
21:44:27
MGM Resorts International US5529531015 31,49
32,23
32,94
2,37%
0,75
15:45:21
Microchip Technology Inc. US5950171042 61,35
60,61
59,07
-1,21%
-0,74
08:33:26
Micron Technology Inc. US5951121038 93,51
93,71
93,75
0,21%
0,20
09:54:57
Microsoft Corp. US5949181045 428,85
430,70
430,75
0,43%
1,85
10:07:57
Mid-America Apartment Communities IncShs US59522J1034 128,90
129,55
129,70
0,50%
0,65
17:24:57
Moderna Inc US60770K1079 29,67
29,60
29,61
-0,24%
-0,07
10:08:13
Mohawk Industries Inc. US6081901042 94,00
97,00
100,00
3,19%
3,00
12:06:24
Molina Healthcare US60855R1005 154,05
162,20
153,65
5,29%
8,15
21:59:35
Molson Coors Brewing Company (MCBC) US60871R2094 44,20
44,46
44,46
0,59%
0,26
09:21:15
Mondelez US6092071058 59,53
60,25
59,82
1,21%
0,72
21:55:51
Monolithic Power Systems Inc. US6098391054 612,60
628,60
615,60
2,61%
16,00
16:04:59
Monster Beverage Corp US61174X1090 50,76
50,33
50,32
-0,85%
-0,43
09:36:12
Moody's Corp. US6153691059 431,60
435,80
434,20
0,97%
4,20
17:33:43
Morgan Stanley US6174464486 121,14
120,22
120,96
-0,76%
-0,92
14:51:02
Motorola Solutions Inc. US6200763075 358,10
358,10
359,20
0,00%
0,00
09:05:30
MSCI US55354G1004 456,00
452,20
452,10
-0,83%
-3,80
09:12:28
Nasdaq Inc US6311031081 75,71
75,20
75,48
-0,67%
-0,51
15:47:40
NetApp Inc. US64110D1046 90,72
91,02
90,59
0,33%
0,30
16:20:55
Netflix Inc. US64110L1061 997,40
1 000,40
1 001,40
0,30%
3,00
09:45:16
Newmont Corporation US6516391066 52,41
53,00
51,89
1,13%
0,59
16:43:59
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
25,00
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 61,51
62,43
62,44
1,50%
0,92
09:37:57
Nike Inc. US6541061031 65,27
64,93
64,99
-0,52%
-0,34
08:02:30
Nisource Inc. US65473P1057 35,80
35,60
35,40
-0,56%
-0,20
17:04:21
Norfolk Southern Corp. US6558441084 242,00
238,00
238,00
-1,65%
-4,00
09:56:32
Northern Trust Corp. US6658591044 108,00
108,00
106,00
0,00%
0,00
16:47:49
Northrop Grumman Corp. US6668071029 478,60
476,60
483,10
-0,42%
-2,00
17:14:55
NortonLifeLock US6687711084 26,00
25,80
26,20
-0,77%
-0,20
11:33:17
Norwegian Cruise Line Ltd BMG667211046 19,50
20,65
20,71
5,90%
1,15
21:27:22
NOV Inc Registered Shs US62955J1034 11,77
11,77
11,69
-0,04%
-0,01
08:40:29
NRG Energy Inc. US6293775085 138,55
140,70
137,60
1,55%
2,15
17:44:47
Nucor Corp. US6703461052 118,50
121,88
123,70
2,85%
3,38
21:58:20
NVIDIA Corp. US67066G1040 146,56
146,70
146,82
0,10%
0,14
10:00:57
NVR Inc. US62944T1051 6 450,00
6 700,00
6 700,00
3,88%
250,00
16:48:01
NXP Semiconductors N.V. NL0009538784 186,00
189,00
191,00
1,61%
3,00
15:20:08
O Reilly Automotive Inc US67103H1077 78,86
81,08
81,02
2,82%
2,22
22:38:37
Occidental Petroleum Corp. US6745991058 37,23
37,59
37,77
0,98%
0,37
17:09:37
Old Dominion Freight Line Inc. US6795801009 142,05
141,10
141,60
-0,67%
-0,95
17:40:13
Omnicom Group Inc. US6819191064 62,90
63,46
67,24
0,89%
0,56
16:16:15
ONEOK Inc (New) US6826801036 71,50
68,60
70,10
-4,06%
-2,90
17:40:04
Oracle Corp. US68389X1054 205,70
206,05
206,65
0,17%
0,35
09:36:35
Organon & Company US68622V1061 8,40
8,10
8,64
-3,59%
-0,30
16:48:28
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,12
75,74
75,76
0,83%
0,62
10:00:17
Paccar Inc. US6937181088 82,18
86,27
85,84
4,98%
4,09
16:09:53
Packaging Corp. of America US6951561090 172,75
173,40
174,00
0,38%
0,65
09:35:31
Palantir US69608A1088 130,88
130,82
130,76
-0,05%
-0,06
10:08:07
Palo Alto Networks Inc US6974351057 169,96
168,84
169,84
-0,66%
-1,12
21:27:11
Paramount Global US92556H2067 11,12
11,24
11,30
1,13%
0,13
15:47:53
Parker Hannifin Corp. US7010941042 619,80
618,80
618,80
-0,16%
-1,00
09:25:53
Paychex Inc. US7043261079 123,22
122,18
123,28
-0,84%
-1,04
20:23:43
Paycom Software Inc US70432V1026 188,05
191,20
201,30
1,68%
3,15
15:54:57
PayPal Inc US70450Y1038 65,15
65,61
65,69
0,71%
0,46
10:08:46
Pentair PLC IE00BLS09M33 88,08
88,44
88,04
0,41%
0,36
16:38:09
PepsiCo Inc. US7134481081 123,80
123,82
123,84
0,02%
0,02
09:22:16
PerkinElmer Inc. US7140461093 86,08
81,60
84,64
-5,20%
-4,48
21:40:50
Perrigo Company PLC IE00BGH1M568 22,55
24,24
23,91
7,49%
1,69
15:11:27
Pfizer Inc. US7170811035 21,57
21,56
21,59
-0,05%
-0,01
10:01:23
Philip Morris Inc. US7181721090 140,50
140,46
140,94
-0,03%
-0,04
09:41:49
Phillips 66 US7185461040 111,88
107,02
109,50
-4,34%
-4,86
21:45:20
Pinnacle West Capital Corp. US7234841010 78,50
79,00
79,00
0,64%
0,50
08:37:55
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 137,00
153,00
169,00
11,68%
16,00
16:19:06
Pool Corp. US73278L1052 255,70
266,20
271,20
4,11%
10,50
20:29:17
PPG Industries Inc. US6935061076 90,34
91,82
100,05
1,64%
1,48
12:42:03
PPL Corp. US69351T1060 28,70
28,74
31,06
0,14%
0,04
10:07:00
Principal Financial Group Inc. US74251V1026 80,50
74,50
69,00
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 134,32
134,42
134,80
0,07%
0,10
09:46:04
Progressive Corp. US7433151039 209,50
210,30
211,15
0,38%
0,80
21:52:14
Prologis Inc. US74340W1036 92,40
92,59
93,68
0,21%
0,19
11:26:43
Prudential Financial Inc. US7443201022 86,66
89,40
89,46
3,16%
2,74
09:14:18
PTC Inc US69370C1009 166,55
170,40
172,20
2,31%
3,85
16:30:51
Public Service Enterprise Group Inc. US7445731067 87,00
70,50
73,50
-18,97%
-16,50
12:38:23
Public Storage US74460D1090 245,20
242,80
246,50
-0,98%
-2,40
15:46:01
PulteGroup Inc US7458671010 99,70
105,14
101,16
5,46%
5,44
10:51:58
Qorvo Inc US74736K1016 75,82
75,44
75,74
-0,50%
-0,38
14:18:14
QUALCOMM Inc. US7475251036 134,22
135,48
136,00
0,94%
1,26
20:12:33
Quanta Services Inc. US74762E1029 324,40
342,90
345,80
5,70%
18,50
19:30:15
Quest Diagnostics Inc. US74834L1008 151,00
144,15
145,55
-4,54%
-6,85
22:42:26
Ralph Lauren Corp (A) US7512121010 248,10
249,95
251,70
0,75%
1,85
11:34:59
Raymond James Financial Inc. US7547301090 129,00
137,00
138,00
6,20%
8,00
15:57:06
Raytheon Technologies Corp US75513E1010 131,48
132,76
133,18
0,97%
1,28
09:39:08
Realty Income Corp. US7561091049 49,17
49,15
49,18
-0,04%
-0,02
08:08:25
Regency Centers Corp. US7588491032 69,50
65,00
61,00
-6,47%
-4,50
16:08:06
Regeneron Pharmaceuticals Inc. US75886F1075 474,50
489,10
489,10
3,08%
14,60
18:44:43
Regions Financial Corp. US7591EP1005 20,80
22,20
22,60
6,73%
1,40
11:17:37
Republic Services Inc. US7607591002 205,00
207,40
207,40
1,17%
2,40
08:59:25
ResMed Inc. US7611521078 219,10
227,20
232,60
3,70%
8,10
17:56:45
Robert Half US7703231032 36,00
35,20
36,20
-2,22%
-0,80
19:23:22
Rockwell Automation Inc. US7739031091 310,00
298,00
306,40
-3,87%
-12,00
22:02:09
Rollins IncShs US7757111049 48,27
46,35
47,06
-3,98%
-1,92
09:51:41
Roper Technolgies Inc. US7766961061 488,40
471,30
472,80
-3,50%
-17,10
16:11:57
Ross Stores Inc. US7782961038 111,42
111,16
116,48
-0,23%
-0,26
17:23:49
Royal Caribbean Cruises Ltd. LR0008862868 295,00
299,40
300,10
1,49%
4,40
08:07:01
S&P Global Inc US78409V1044 450,50
450,60
448,85
0,02%
0,10
22:39:43
Salesforce US79466L3024 228,75
228,10
228,20
-0,28%
-0,65
09:25:02
SBA Communications REIT (A) US78410G1040 198,80
199,20
202,00
0,20%
0,40
09:39:41
Schlumberger N.V. (Ltd.) AN8068571086 29,10
29,80
30,15
2,41%
0,70
16:19:01
Seagate Technology IE00BKVD2N49 124,66
129,74
130,74
4,08%
5,08
21:57:21
Sealed Air Corp. US81211K1007 27,40
27,00
26,80
-1,46%
-0,40
13:19:03
Sempra Energy US8168511090 64,50
67,82
67,80
5,15%
3,32
16:27:20
ServiceNow Inc US81762P1021 864,60
869,20
872,20
0,53%
4,60
10:05:22
Sherwin-Williams Co. US8243481061 290,95
280,05
291,85
-3,75%
-10,90
14:00:54
Simon Property Group Inc. US8288061091 139,25
139,60
141,20
0,25%
0,35
08:26:48
Skyworks Solutions Inc. US83088M1027 62,09
62,03
62,41
-0,10%
-0,06
15:52:45
Snap-On Inc. US8330341012 291,10
282,10
280,90
-3,09%
-9,00
21:16:23
Southern Co. US8425871071 79,42
80,54
81,12
1,41%
1,12
10:03:04
Southwest Airlines Co. US8447411088 31,47
32,28
31,69
2,56%
0,81
16:09:46
Stanley Black & Decker Inc US8545021011 60,56
62,74
63,20
3,60%
2,18
10:59:01
Starbucks Corp. US8552441094 81,50
81,21
81,43
-0,36%
-0,29
09:49:11
State Street Corp. US8574771031 92,66
93,72
94,24
1,14%
1,06
13:36:06
STERIS PLC Registered Shs IE00BFY8C754 202,00
199,00
195,00
-1,49%
-3,00
14:31:13
Stryker Corp. US8636671013 337,30
339,30
342,00
0,59%
2,00
09:53:28
Super Micro Computer Inc US86800U3023 44,08
44,17
44,26
0,20%
0,09
09:45:27
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 58,69
61,10
61,55
4,11%
2,41
20:33:28
Synopsys Inc. US8716071076 525,60
521,40
522,90
-0,80%
-4,20
09:37:41
Sysco Corp. US8718291078 68,00
69,29
68,95
1,90%
1,29
16:39:01
T. Rowe Price Group Inc. US74144T1088 89,95
91,40
91,65
1,61%
1,45
16:11:04
Take Two US8740541094 194,66
194,52
194,74
-0,07%
-0,14
08:02:14
Tapestry US8760301072 91,05
93,06
93,21
2,21%
2,01
22:20:30
Target Corp. US87612E1064 92,20
91,36
91,88
-0,91%
-0,84
08:53:04
TE Connectivity Ltd. IE000IVNQZ81 143,00
154,00
175,00
7,69%
11,00
17:26:26
Teledyne Technologies Inc. US8793601050 477,20
454,00
466,70
-4,86%
-23,20
18:56:37
Teradyne Inc. US8807701029 81,38
78,10
79,95
-4,03%
-3,28
19:27:58
Tesla US88160R1014 281,55
264,45
265,15
-6,07%
-17,10
10:06:32
Texas Instruments Inc. (TI) US8825081040 157,92
158,60
158,44
0,43%
0,68
07:49:51
Textron Inc. US8832031012 74,72
73,56
74,14
-1,55%
-1,16
09:45:49
The Cigna Group Registered Shs US1255231003 281,25
259,95
259,80
-7,57%
-21,30
15:46:27
The Hershey Co US4278661081 154,72
155,88
155,92
0,75%
1,16
09:50:13
The Kraft Heinz Company US5007541064 24,49
24,68
24,56
0,76%
0,19
17:00:50
The Mosaic Co US61945C1036 30,94
31,35
31,75
1,31%
0,41
16:24:00
The Trade Desk Inc (A) US88339J1051 71,70
72,11
72,22
0,57%
0,41
09:49:35
The Western Union Company Shs US9598021098 7,32
7,41
7,55
1,23%
0,09
14:55:32
Thermo Fisher Scientific Inc US8835561023 395,85
396,65
396,65
0,20%
0,80
09:47:27
TJX Cos. Inc. US8725401090 107,02
107,32
107,52
0,28%
0,30
10:59:54
T-Mobile US US8725901040 209,25
208,65
209,40
-0,29%
-0,60
10:05:07
Tractor Supply Co. US8923561067 49,42
48,30
50,90
-2,27%
-1,12
09:15:57
Trane Technologies PLC IE00BK9ZQ967 386,30
377,20
392,20
-2,36%
-9,10
16:49:30
TransDigm Group IncShs US8936411003 1 379,00
1 348,50
1 362,50
-2,21%
-30,50
13:51:10
Travelers Inc (Travelers Companies) US89417E1091 230,00
225,60
224,80
-1,91%
-4,40
16:20:09
Trimble Navigation US8962391004 67,14
68,60
71,48
2,17%
1,46
08:55:45
Truist Financial Corporation US89832Q1094 38,58
38,41
39,00
-0,43%
-0,17
15:28:30
Tyler Technologies Inc. US9022521051 472,20
466,90
478,20
-1,12%
-5,30
09:46:43
Tyson Foods Inc. US9024941034 45,21
45,71
46,29
1,09%
0,50
22:10:47
U.S. Bancorp US9029733048 39,57
39,57
39,38
-0,01%
-0,01
16:03:07
UDR Inc US9026531049 35,38
35,35
34,90
-0,08%
-0,03
18:12:22
Ulta Beauty Inc Registered Shs US90384S3031 423,20
420,90
433,30
-0,54%
-2,30
15:29:48
Under Armour Inc When Issued US9043112062 5,69
5,96
5,88
4,85%
0,28
18:36:16
Under Armour Inc. US9043111072 6,32
6,28
6,28
-0,62%
-0,04
09:23:11
Union Pacific Corp. US9078181081 193,84
195,18
197,22
0,69%
1,34
21:09:17
United Airlines Holdings Inc Registered Shs US9100471096 77,59
77,68
77,11
0,12%
0,09
07:47:03
United Parcel Service Inc. (UPS) US9113121068 85,85
88,12
87,93
2,64%
2,27
20:53:37
United Rentals Inc. US9113631090 694,40
661,60
687,60
-4,72%
-32,80
22:59:50
UnitedHealth Inc. US91324P1021 247,75
247,75
247,75
0,00%
0,00
10:08:07
Universal Health Services Inc. US9139031002 155,00
146,00
141,00
-5,81%
-9,00
15:23:31
Unum Group US91529Y1064 69,84
68,40
69,04
-2,06%
-1,44
16:03:07
V.F. Corp. US9182041080 11,44
11,41
11,50
-0,19%
-0,02
10:03:48
Valero Energy Corp. US91913Y1001 123,54
124,38
126,40
0,68%
0,84
21:40:13
Ventas Inc. US92276F1003 55,22
55,78
57,40
1,01%
0,56
18:07:19
VeriSign Inc. US92343E1029 242,10
245,80
247,30
1,53%
3,70
20:54:47
Verisk Analytics Inc (A) US92345Y1064 254,40
252,00
254,10
-0,94%
-2,40
09:00:26
Verizon Inc. US92343V1044 36,36
36,50
36,44
0,39%
0,14
09:45:59
Vertex Pharmaceuticals Inc. US92532F1003 393,90
401,70
405,35
1,98%
7,80
14:02:50
Viatris Inc Registered Shs US92556V1061 7,60
7,95
8,04
4,58%
0,35
16:46:23
Visa Inc. US92826C8394 302,00
302,25
302,15
0,08%
0,25
07:44:37
Vulcan Materials Co. US9291601097 230,00
228,00
228,00
-0,87%
-2,00
22:55:06
W. R. Berkley Corp. US0844231029 58,16
58,70
58,48
0,93%
0,54
16:34:43
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 181,95
180,15
182,60
-0,99%
-1,80
10:32:57
Walgreens Boots Alliance Inc US9314271084 9,87
9,85
9,80
-0,24%
-0,02
16:19:15
Walmart US9311421039 81,26
81,32
81,37
0,07%
0,06
09:50:55
Walt Disney US2546871060 103,24
104,64
104,36
1,36%
1,40
17:54:40
Waste Management Inc. US94106L1098 193,54
192,92
193,04
-0,32%
-0,62
07:30:52
Waters Corp. US9418481035 248,40
249,10
253,40
0,28%
0,70
18:22:55
WEC Energy Group Inc US92939U1060 87,80
88,18
93,32
0,43%
0,38
14:12:53
Wells Fargo & Co. US9497461015 69,33
70,75
71,14
2,05%
1,42
17:45:52
Welltower Inc US95040Q1040 135,25
135,70
137,55
0,33%
0,45
18:39:22
West Pharmaceutical Services Inc. US9553061055 179,40
182,45
194,95
1,70%
3,05
10:02:25
Western Digital Corp. US9581021055 58,99
58,65
59,48
-0,58%
-0,34
16:49:27
Weyerhaeuser Co. US9621661043 21,77
22,11
22,18
1,56%
0,34
17:41:53
Williams Companies Inc. US9694571004 51,30
48,47
49,10
-5,52%
-2,83
22:20:28
Williams-Sonoma Inc. US9699041011 138,45
138,50
156,05
0,04%
0,05
20:12:57
Willis Towers Watson PLC IE00BDB6Q211 258,00
262,00
264,00
1,55%
4,00
22:44:58
Wynn Resorts Ltd. US9831341071 91,67
92,65
92,87
1,07%
0,98
11:07:55
Xcel Energy Inc. US98389B1008 58,15
57,96
62,18
-0,33%
-0,19
08:02:55
Xylem Inc. US98419M1009 111,80
112,20
112,20
0,36%
0,40
09:52:19
YUM! Brands Inc. US9884981013 126,05
125,20
125,55
-0,67%
-0,85
19:28:50
Zebra Technologies Corp. US9892071054 274,60
276,80
287,20
0,80%
2,20
21:25:40
Zimmer Biomet US98956P1021 80,40
82,44
82,98
2,54%
2,04
22:59:28
Zoetis Inc (A) US98978V1035 126,24
130,12
130,24
3,07%
3,88
13:54:58

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