S&P 500

6 735,11
-18,61
-0,28 %
<
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)

6 735,11
Punkte
Kurszeit
09.10.2025
 Vortag*
+/-
-18,61
 %
-0,28 %

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 133,88
131,84
132,84
-1,52%
-2,04
21:43:30
A.O. Smith Corp. US8318652091 61,40
62,38
60,56
1,60%
0,98
10:56:55
Abbott Laboratories US0028241000 115,60
115,34
115,52
-0,22%
-0,26
19:57:28
AbbVie Inc US00287Y1091 198,40
200,00
203,50
0,81%
1,60
18:11:57
Accenture plc IE00B4BNMY34 217,15
219,10
218,60
0,90%
1,95
19:58:06
Adobe Inc. US00724F1012 300,65
299,15
300,55
-0,50%
-1,50
20:34:17
Advance Auto Parts Inc. US00751Y1064 49,76
52,79
43,63
6,10%
3,04
17:30:43
AES Corp. US00130H1059 12,32
12,59
12,65
2,22%
0,27
21:15:35
Aflac Inc US0010551028 97,18
96,48
96,44
-0,72%
-0,70
08:05:18
Agilent Technologies Inc. US00846U1016 120,24
118,66
121,54
-1,31%
-1,58
20:19:56
Air Products and Chemicals Inc. US0091581068 231,40
227,90
227,90
-1,51%
-3,50
19:05:48
Airbnb US0090661010 103,34
104,90
104,18
1,51%
1,56
17:51:44
Akamai Inc. US00971T1016 66,30
65,81
65,42
-0,74%
-0,49
22:27:18
Alaska Air Group Inc. US0116591092 41,68
41,87
42,68
0,46%
0,19
16:08:04
Albemarle Corp. US0126531013 78,21
83,97
83,89
7,36%
5,76
22:01:07
Alexandria Real Estate Equities Inc. US0152711091 65,18
65,48
64,74
0,46%
0,30
17:20:35
Align Technology Inc. US0162551016 113,80
115,10
115,20
1,14%
1,30
14:05:19
Allegion PLC IE00BFRT3W74 152,00
151,00
153,00
-0,66%
-1,00
21:16:02
Alliant Energy Corp. US0188021085 55,50
57,50
58,00
3,60%
2,00
19:26:23
Allstate Corp. US0200021014 179,65
181,80
181,10
1,20%
2,15
16:41:23
Alphabet A (ex Google) US02079K3059 210,15
209,10
208,95
-0,50%
-1,05
22:54:01
Alphabet C (ex Google) US02079K1079 211,35
209,60
209,55
-0,83%
-1,75
22:52:43
Altria Inc. US02209S1033 56,51
57,01
56,90
0,88%
0,50
19:32:05
Amazon US0231351067 193,94
196,34
196,36
1,24%
2,40
22:48:52
Amcor PLC Registered Shs JE00BJ1F3079 6,85
6,90
6,80
0,61%
0,04
10:27:28
AMD (Advanced Micro Devices) Inc. US0079031078 204,35
202,20
202,15
-1,05%
-2,15
22:59:35
Ameren Corp. US0236081024 88,50
89,50
89,50
1,13%
1,00
19:13:00
American Electric Power Co. Inc. US0255371017 100,50
102,00
101,50
1,49%
1,50
15:33:36
American Express Co. US0258161092 280,50
277,80
280,70
-0,96%
-2,70
08:58:37
American International Group (AIG) Inc. US0268747849 72,49
72,58
72,07
0,12%
0,09
11:50:11
American Tower Corp. US03027X1000 161,70
158,98
161,02
-1,68%
-2,72
09:31:45
American Water Works Co Inc US0304201033 121,80
120,95
122,35
-0,70%
-0,85
16:08:58
Ameriprise Financial Inc US03076C1062 422,90
418,60
426,10
-1,02%
-4,30
20:48:28
Ametek Inc. US0311001004 156,04
157,66
159,50
1,04%
1,62
19:13:48
Amgen Inc. US0311621009 255,05
254,60
256,45
-0,18%
-0,45
16:01:09
Amphenol Corp. US0320951017 108,02
109,44
109,52
1,31%
1,42
22:42:28
Analog Devices Inc. US0326541051 205,95
204,45
207,20
-0,73%
-1,50
22:01:32
Aon PLC Registered Shs IE00BLP1HW54 303,10
308,60
312,90
1,81%
5,50
10:02:15
APA Corporation Registered Shs US03743Q1085 21,37
21,08
20,58
-1,33%
-0,29
16:19:37
Apple Inc. US0378331005 221,75
219,60
219,65
-0,97%
-2,15
22:01:57
Applied Materials Inc. US0382221051 186,54
190,86
191,20
2,32%
4,32
22:21:13
AppLovin Corp US03831W1080 538,60
521,30
518,50
-3,21%
-17,30
21:16:09
Archer Daniels Midland Co. (ADM) US0394831020 53,07
53,54
53,24
0,89%
0,47
16:09:31
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 268,20
263,40
261,90
-1,79%
-4,80
12:25:43
Assurant IncShs US04621X1081 182,00
189,00
189,00
3,85%
7,00
16:27:43
AT&T Inc. (AT & T Inc.) US00206R1023 22,50
22,79
22,62
1,29%
0,29
20:00:58
Atmos Energy Corp. US0495601058 143,95
150,25
151,80
4,38%
6,30
15:45:02
Autodesk Inc. US0527691069 267,75
270,55
268,60
1,05%
2,80
18:46:45
Automatic Data Processing Inc. US0530151036 252,90
249,25
247,00
-1,44%
-3,65
18:48:51
AutoZone Inc. US0533321024 3 463,00
3 400,00
3 444,00
-1,82%
-63,00
18:00:37
AvalonBay Communities Inc. US0534841012 162,88
161,60
161,36
-0,79%
-1,28
19:20:57
Avery Dennison Corp. US0536111091 139,00
140,00
140,00
0,72%
1,00
16:09:55
Baker Hughes Inc. US05722G1004 41,76
41,35
41,60
-0,99%
-0,42
19:22:03
Ball Corp. US0584981064 41,94
41,69
41,56
-0,60%
-0,25
14:59:26
Bank of America Corp. US0605051046 42,98
43,03
43,14
0,12%
0,05
18:08:02
Bank of New York Mellon US0640581007 90,67
92,21
92,57
1,70%
1,54
15:42:39
Bath & Body Works US0708301041 22,39
22,73
22,42
1,54%
0,35
15:55:31
Baxter International Inc. US0718131099 19,79
19,53
19,61
-1,31%
-0,26
21:50:12
Becton, Dickinson & Co. (BD) US0758871091 158,25
166,90
164,00
5,47%
8,65
19:10:02
Berkshire Hathaway Inc. B US0846707026 430,70
428,70
430,10
-0,46%
-2,00
21:34:32
Best Buy Co. Inc. US0865161014 66,22
65,24
65,01
-1,48%
-0,98
15:41:43
Biogen Inc US09062X1037 129,75
129,60
129,50
-0,12%
-0,15
16:35:37
Bio-Techne Corp US09073M1045 53,50
50,50
52,50
-5,61%
-3,00
22:57:59
Blackstone US09260D1072 141,76
138,66
140,24
-2,19%
-3,10
19:32:02
Block (ex Square) US8522341036 69,68
69,73
69,85
0,07%
0,05
22:25:27
Boeing Co. US0970231058 193,20
187,56
187,52
-2,92%
-5,64
22:18:01
Booking Holdings US09857L1089 4 463,00
4 410,00
4 493,00
-1,19%
-53,00
22:18:21
Boston Properties Inc. US1011211018 63,48
62,58
62,82
-1,42%
-0,90
09:31:42
Boston Scientific Corp. US1011371077 82,40
83,00
84,20
0,73%
0,60
16:09:43
Bristol-Myers Squibb Co. US1101221083 38,71
38,71
38,63
0,00%
0,00
20:38:05
Broadcom US11135F1012 296,65
297,10
297,90
0,15%
0,45
19:01:34
Broadridge Financial Solutions IncShs US11133T1034 202,00
202,00
204,00
0,00%
0,00
20:16:13
Brown-Forman Corp. (B) US1156372096 23,94
23,92
23,80
-0,08%
-0,02
15:46:55
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 107,00
115,00
112,00
7,48%
8,00
15:47:58
Cadence Design Systems Inc. US1273871087 302,05
297,70
301,70
-1,44%
-4,35
22:12:16
Campbell Soup Co. US1344291091 26,34
25,94
25,92
-1,52%
-0,40
22:29:40
Capital One Financial Corp. US14040H1059 185,00
183,00
182,00
-1,08%
-2,00
16:01:28
Cardinal Health Inc. US14149Y1082 133,80
135,10
136,25
0,97%
1,30
16:55:54
CarMax Inc. US1431301027 38,65
38,05
38,26
-1,55%
-0,60
19:39:18
Carnival Corp & plc paired PA1436583006 24,52
24,69
24,65
0,69%
0,17
20:01:05
Carrier Global Corporation Registered Shs When Issued US14448C1045 50,78
50,28
50,28
-0,98%
-0,50
20:06:31
Caterpillar Inc. US1491231015 436,50
438,50
433,50
0,46%
2,00
22:22:40
CBOE Holdings Inc US12503M1080 205,00
207,90
210,70
1,41%
2,90
18:02:43
CBRE Group Inc. (A) US12504L1098 130,00
131,00
132,00
0,77%
1,00
15:51:58
CDW Corp (New) US12514G1085 133,65
134,10
131,80
0,34%
0,45
15:52:24
Cencora US03073E1055 263,10
259,20
271,95
-1,48%
-3,90
19:07:15
Centene Corp. US15135B1017 33,25
33,13
32,87
-0,36%
-0,12
10:52:31
CenterPoint Energy Inc. US15189T1079 32,40
34,20
34,00
5,56%
1,80
18:05:42
CF Industries Holdings Inc US1252691001 77,43
76,72
77,22
-0,92%
-0,71
15:38:52
Charles River Laboratories International Inc. US1598641074 125,15
150,60
149,45
20,34%
25,45
10:02:27
Charles Schwab US8085131055 81,33
80,43
81,45
-1,11%
-0,90
19:01:56
Charter Inc (A) (Charter Communications) US16119P1084 235,25
230,80
229,85
-1,89%
-4,45
15:58:39
Chevron Corp. US1667641005 132,16
131,70
131,36
-0,35%
-0,46
22:04:17
Chipotle Mexican Grill Inc. US1696561059 35,30
35,68
35,50
1,08%
0,38
16:56:05
Chubb Ltd CH0044328745 244,00
246,00
246,00
0,82%
2,00
16:15:44
Church & Dwight Co. Inc. US1713401024 76,48
76,10
75,94
-0,50%
-0,38
18:14:29
Cincinnati Financial Corp. US1720621010 131,15
139,00
140,05
5,99%
7,85
16:13:56
Cintas Corp. US1729081059 169,75
165,65
166,00
-2,42%
-4,10
22:33:10
Cisco Inc. US17275R1023 60,87
60,70
60,70
-0,28%
-0,17
20:25:56
Citigroup Inc. US1729674242 83,22
83,13
83,18
-0,11%
-0,09
18:09:51
Citizens Financial Group Inc US1746101054 46,16
46,04
45,44
-0,25%
-0,12
15:38:06
Clorox Co., The US1890541097 101,00
102,00
104,00
0,99%
1,00
18:08:47
CME Group Inc (A) US12572Q1058 228,00
230,20
232,75
0,96%
2,20
18:01:42
CMS Energy Corp. US1258961002 59,50
61,00
63,50
2,52%
1,50
18:54:38
Coca-Cola Co. US1912161007 56,87
57,35
57,45
0,84%
0,48
22:00:00
Cognizant Corp. US1924461023 57,18
57,01
59,40
-0,30%
-0,17
17:08:24
Coinbase US19260Q1076 331,95
333,95
335,45
0,60%
2,00
22:43:33
Colgate-Palmolive Co. US1941621039 67,06
67,49
67,50
0,64%
0,43
22:28:31
Comcast Corp. (Class A) US20030N1019 26,39
26,09
26,08
-1,12%
-0,30
22:35:22
Comerica Inc. US2003401070 60,00
68,00
69,50
13,33%
8,00
21:03:55
ConAgra Foods Inc. US2058871029 15,99
16,28
16,16
1,85%
0,30
18:11:27
ConocoPhillips US20825C1045 81,00
79,79
79,79
-1,49%
-1,21
22:40:38
Consolidated Edison Inc. US2091151041 85,16
84,58
87,94
-0,68%
-0,58
18:46:56
Constellation Brands Inc (A) US21036P1084 122,45
123,05
124,20
0,49%
0,60
13:30:03
Copart Inc. US2172041061 38,27
38,27
38,28
0,01%
0,01
22:41:52
Corning Inc. US2193501051 73,52
75,50
75,66
2,69%
1,98
22:46:21
Corteva Inc Registered Shs When Issued US22052L1044 55,42
54,37
54,80
-1,89%
-1,05
22:44:33
CoStar Group Inc. US22160N1090 69,19
67,54
68,29
-2,38%
-1,65
15:58:07
Costco Wholesale Corp. US22160K1051 805,20
798,40
815,10
-0,84%
-6,80
12:50:05
Coterra Energy US1270971039 19,80
20,33
20,54
2,68%
0,53
20:54:16
Crown Castle Corp US22822V1017 82,23
81,87
83,79
-0,44%
-0,36
16:57:47
CSX Corp. US1264081035 30,79
31,00
31,51
0,68%
0,21
15:30:34
Cummins Inc. US2310211063 371,80
366,70
371,40
-1,37%
-5,10
16:15:22
CVS Health Corp US1266501006 66,30
67,10
67,32
1,21%
0,80
22:23:03
D.R. Horton Inc. US23331A1097 136,30
133,44
131,06
-2,10%
-2,86
15:59:49
Danaher Corp. US2358511028 176,58
174,70
177,44
-1,06%
-1,88
22:28:31
Darden Restaurants Inc. US2371941053 166,70
162,00
161,85
-2,82%
-4,70
20:49:10
Datadog Inc Registered Shs -A- US23804L1035 142,24
140,64
142,76
-1,12%
-1,60
16:13:54
DaVita Inc Registered Shs US23918K1088 112,95
110,20
109,75
-2,43%
-2,75
16:01:01
Deckers Outdoor Corp. US2435371073 87,46
85,52
86,56
-2,22%
-1,94
18:38:31
Deere & Co. (John Deere) US2441991054 395,60
397,75
396,35
0,54%
2,15
17:53:13
Dell Technologies US24703L2025 141,70
134,90
135,00
-4,80%
-6,80
22:46:55
Delta Air Lines Inc. US2473617023 49,46
51,99
51,57
5,13%
2,54
20:47:27
DENTSPLY SIRONA Inc US24906P1093 10,99
10,67
10,70
-2,96%
-0,33
11:30:15
Devon Energy Corp. US25179M1036 30,03
29,60
29,77
-1,42%
-0,43
15:59:48
DexCom Inc. US2521311074 56,88
59,40
59,03
4,43%
2,52
18:20:55
Diamondback Energy Inc US25278X1090 127,64
128,74
126,04
0,86%
1,10
15:19:56
Digital Realty Trust Inc. US2538681030 150,32
150,98
152,46
0,44%
0,66
20:17:05
Dollar General Corporation US2566771059 85,27
83,52
85,68
-2,05%
-1,75
22:42:20
Dollar Tree Inc US2567461080 76,59
73,13
77,04
-4,52%
-3,46
22:41:57
Dominion Energy Inc. US25746U1097 52,23
52,29
52,20
0,11%
0,06
17:40:32
Domino's Pizza Inc. US25754A2015 353,85
351,00
351,25
-0,81%
-2,85
21:58:34
DoorDash US25809K1051 239,60
240,00
238,80
0,17%
0,40
16:01:58
Dover Corp. US2600031080 141,80
141,85
140,65
0,04%
0,05
20:47:36
Dow Inc US2605571031 19,65
19,10
19,10
-2,80%
-0,55
22:54:15
DTE Energy Co. US2333311072 119,00
120,00
122,00
0,84%
1,00
12:07:28
Duke Energy Corp US26441C2044 105,48
108,32
108,34
2,69%
2,84
17:39:53
DuPont de Nemours US26614N1028 69,04
68,01
67,58
-1,49%
-1,03
22:40:46
DXC Technology US23355L1061 11,75
11,79
11,85
0,34%
0,04
10:36:13
Eastman Chemical Company US2774321002 54,72
53,40
52,86
-2,41%
-1,32
22:24:07
Eaton Corporation Public Limited Company IE00B8KQN827 321,60
318,55
327,50
-0,95%
-3,05
12:02:45
eBay Inc. US2786421030 79,98
79,51
78,41
-0,59%
-0,47
09:11:39
Ecolab Inc. US2788651006 239,10
241,20
236,40
0,88%
2,10
14:20:26
Edison International US2810201077 46,58
45,73
46,05
-1,82%
-0,85
09:44:50
Edwards Lifesciences Corp. US28176E1082 65,97
64,97
65,79
-1,52%
-1,00
10:45:58
Electronic Arts Inc. US2855121099 172,06
173,06
173,46
0,58%
1,00
19:09:17
Elevance Health Inc Registered Shs US0367521038 308,90
311,50
310,90
0,84%
2,60
15:41:21
Eli Lilly US5324571083 733,30
739,30
739,40
0,82%
6,00
20:26:03
EMCOR Group Inc. US29084Q1004 596,20
603,20
591,20
1,17%
7,00
10:41:40
Emerson Electric Co. US2910111044 114,90
115,00
114,10
0,09%
0,10
20:43:13
Entergy Corp. US29364G1031 86,00
82,50
83,50
-4,07%
-3,50
19:51:24
EOG Resources Inc. US26875P1012 94,88
95,16
96,94
0,30%
0,28
16:00:52
Equifax Inc. US2944291051 202,00
202,00
202,00
0,00%
0,00
22:57:36
Equinix Inc US29444U7000 679,00
695,60
700,40
2,44%
16,60
20:24:05
Equity Residential US29476L1070 55,00
53,50
54,00
-2,73%
-1,50
18:38:59
Erie Indemnity Co. US29530P1021 270,00
268,00
280,00
-0,74%
-2,00
11:07:19
Essex Property Trust US2971781057 224,70
224,80
224,90
0,04%
0,10
09:57:37
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 82,00
81,40
81,40
-0,73%
-0,60
20:39:48
Everest Reinsurance Group Ltd. BMG3223R1088 299,30
304,40
306,00
1,70%
5,10
21:20:22
Evergy Inc Registered Shs US30034W1062 63,36
64,46
66,80
1,74%
1,10
09:19:01
Eversource Energy US30040W1080 63,00
63,00
63,50
0,00%
0,00
07:59:41
Exelon Corp. US30161N1019 38,52
38,96
40,69
1,16%
0,45
17:02:41
Expand Energy US1651677353 81,62
89,24
92,02
9,34%
7,62
19:09:43
Expedia Inc. US30212P3038 186,28
183,76
187,68
-1,35%
-2,52
21:23:35
Expeditors International of Washington Inc. US3021301094 103,15
104,25
101,00
1,07%
1,10
21:57:05
Extra Space Storage Inc. US30225T1025 118,90
118,25
124,60
-0,55%
-0,65
17:08:29
ExxonMobil Corp. (Exxon Mobil) US30231G1022 98,79
98,10
98,00
-0,70%
-0,69
20:03:09
F5 Networks Inc. US3156161024 295,00
294,80
297,30
-0,07%
-0,20
15:48:01
Fastenal Co. US3119001044 40,55
40,68
40,67
0,32%
0,13
22:09:44
FedEx Corp. US31428X1063 208,25
206,05
206,00
-1,06%
-2,20
16:35:33
Fidelity National Information Services IncShs US31620M1062 57,61
58,73
59,72
1,94%
1,12
10:10:19
Fifth Third Bancorp US3167731005 39,47
38,44
38,07
-2,62%
-1,04
18:40:55
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 39,60
40,60
40,60
2,53%
1,00
13:13:28
Fiserv Inc. US3377381088 108,88
108,96
109,48
0,07%
0,08
16:07:10
Ford Motor Co. US3453708600 10,21
9,97
9,96
-2,27%
-0,23
19:13:56
Fortinet Inc US34959E1091 74,49
74,85
74,85
0,48%
0,36
18:29:49
Fortive Corp When Issued US34959J1088 43,57
42,75
42,94
-1,88%
-0,82
16:14:17
Fortune Brands Home & Security Inc. US34964C1062 50,50
46,20
43,80
-8,51%
-4,30
18:37:30
Fox Corp (ex 21st Century Fox) US35137L1052 53,00
51,50
51,00
-2,83%
-1,50
16:00:49
Fox Corp B US35137L2043 44,60
44,20
46,00
-0,90%
-0,40
20:23:23
Franklin Resources Inc. US3546131018 20,06
20,20
20,36
0,70%
0,14
17:37:25
Freeport-McMoRan Inc US35671D8570 36,89
36,89
37,64
0,00%
0,00
20:08:06
Gap Inc. US3647601083 18,13
17,88
17,75
-1,37%
-0,25
20:30:12
Garmin Ltd. CH0114405324 208,00
228,00
222,00
9,62%
20,00
10:11:54
Gartner Inc. US3666511072 217,60
210,90
212,10
-3,08%
-6,70
20:58:04
GE Aerospace (ex General Electric) US3696043013 262,50
258,50
259,00
-1,52%
-4,00
20:50:21
GE HealthCare Technologies US36266G1076 63,88
64,26
64,24
0,59%
0,38
19:46:34
Generac Holdings Inc US3687361044 144,05
145,70
149,70
1,15%
1,65
15:29:53
General Dynamics Corp. US3695501086 294,95
298,60
297,05
1,24%
3,65
07:30:58
General Mills Inc. US3703341046 42,71
42,63
42,65
-0,18%
-0,08
21:26:24
General Motors US37045V1008 49,22
48,62
48,61
-1,22%
-0,60
09:19:25
Genuine Parts Co. US3724601055 118,80
120,50
113,85
1,43%
1,70
16:49:59
Gilead Sciences Inc. US3755581036 101,74
101,86
101,00
0,12%
0,12
16:07:13
Global Payments Inc. US37940X1028 76,12
75,62
75,54
-0,66%
-0,50
16:10:38
Globe Life Inc US37959E1029 123,00
118,00
119,00
-4,07%
-5,00
19:32:42
Goldman Sachs US38141G1040 677,90
673,60
675,70
-0,63%
-4,30
21:12:45
Grainger Inc., W.W. US3848021040 828,00
837,00
843,60
1,09%
9,00
18:48:29
Halliburton Co. US4062161017 21,09
20,37
20,31
-3,44%
-0,73
17:57:21
Hanesbrands Inc US4103451021 5,29
5,42
5,97
2,38%
0,13
18:30:35
Harris Corp Registered Shs US5024311095 263,90
261,10
258,10
-1,06%
-2,80
20:06:02
Hartford Financial Services Group Inc. US4165151048 115,00
110,00
113,00
-4,35%
-5,00
20:28:20
Hasbro Inc. US4180561072 64,91
65,02
64,75
0,17%
0,11
16:54:22
HCA Holdings Inc. US40412C1018 363,00
360,90
363,70
-0,58%
-2,10
14:46:49
Healthpeak Properties Inc Registered Shs US42250P1030 16,30
16,30
16,30
0,00%
0,00
16:15:54
Henry Schein Inc. US8064071025 55,90
55,86
56,02
-0,07%
-0,04
18:26:40
Hewlett Packard Enterprise Co. US42824C1099 22,32
22,50
22,64
0,78%
0,18
13:16:40
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 220,90
221,40
226,30
0,23%
0,50
21:12:05
Hologic IncShs US4364401012 54,00
58,00
59,00
7,41%
4,00
09:15:20
Home Depot Inc., The US4370761029 330,75
327,55
326,85
-0,97%
-3,20
21:46:19
Honeywell US4385161066 179,94
176,92
177,06
-1,68%
-3,02
21:46:43
Hormel Foods Corp. US4404521001 20,60
20,59
20,78
-0,05%
-0,01
21:53:32
Host Hotels & Resorts Inc. US44107P1049 14,20
14,10
14,10
-0,70%
-0,10
16:15:10
Howmet Aerospace US4432011082 164,50
164,60
163,45
0,06%
0,10
17:42:41
HP Inc (ex Hewlett-Packard) US40434L1052 22,81
23,20
23,36
1,69%
0,39
19:36:18
Humana Inc. US4448591028 229,10
251,20
253,30
9,65%
22,10
09:19:38
Huntington BancAkties Inc. US4461501045 14,74
14,43
14,25
-2,14%
-0,32
14:02:05
Huntington Ingalls Industries Inc. US4464131063 245,60
250,10
249,20
1,83%
4,50
19:26:29
IBM Corp. (International Business Machines) US4592001014 248,10
249,30
250,10
0,48%
1,20
21:26:26
IDEX Corp. US45167R1041 136,80
142,50
143,80
4,17%
5,70
17:04:45
IDEXX Laboratories US45168D1046 534,20
545,00
544,80
2,02%
10,80
18:34:39
Illinois Tool Works Inc. US4523081093 219,20
215,10
215,80
-1,87%
-4,10
16:17:21
Illumina Inc. US4523271090 84,30
84,14
83,46
-0,19%
-0,16
13:10:23
Incyte Corp. US45337C1027 75,02
73,44
73,44
-2,11%
-1,58
22:33:10
Ingersoll Rand Inc Registered Shs US45687V1061 70,74
68,10
68,16
-3,73%
-2,64
16:18:01
Intel Corp. US4581401001 32,05
32,62
32,46
1,78%
0,57
22:30:58
Interactive Brokers Group Inc US45841N1072 59,10
61,78
62,90
4,53%
2,68
12:11:48
IntercontinentalExchange Group Inc US45866F1049 136,00
137,60
139,32
1,18%
1,60
18:03:26
International Flavors & Fragrances Inc. US4595061015 52,52
52,66
52,14
0,27%
0,14
13:44:03
International Paper Co. US4601461035 38,82
40,06
40,17
3,19%
1,24
19:23:09
Interpublic Group of Cos. Inc. US4606901001 22,73
23,15
23,13
1,83%
0,42
16:19:05
Intuit Inc. US4612021034 568,50
561,00
559,30
-1,32%
-7,50
20:17:03
Intuitive Surgical Inc US46120E6023 385,75
384,65
387,80
-0,29%
-1,10
21:16:38
Invesco Ltd BMG491BT1088 20,63
20,64
20,80
0,02%
0,01
20:04:15
Invitation Homes Inc Registered Shs US46187W1071 24,80
24,60
24,40
-0,81%
-0,20
16:03:05
IPG Photonics CorpShs US44980X1090 72,84
73,64
75,70
1,10%
0,80
22:31:20
IQVIA Holdings Inc Registered Shs US46266C1053 173,50
173,45
176,75
-0,03%
-0,05
22:31:03
Iron Mountain Inc US46284V1017 90,56
90,76
91,68
0,22%
0,20
21:21:08
J. M. Smucker Co. US8326964058 92,32
91,58
91,20
-0,80%
-0,74
20:16:10
J.B. Hunt Transportation Services Inc. US4456581077 114,10
112,35
124,25
-1,53%
-1,75
20:14:07
Jack Henry & Associates Inc. (JHA) US4262811015 127,25
125,65
130,15
-1,26%
-1,60
19:44:47
Johnson & Johnson US4781601046 163,46
165,16
165,52
1,04%
1,70
21:47:34
Johnson Controls International PLC IE00BY7QL619 94,12
92,96
93,77
-1,23%
-1,16
16:20:03
JPMorgan Chase & Co. US46625H1005 262,10
264,40
264,50
0,88%
2,30
21:53:22
Kellanova (ex Kellogg's) US4878361082 70,92
71,06
71,80
0,20%
0,14
09:53:54
KeyCorp US4932671088 15,93
15,70
15,77
-1,41%
-0,22
07:30:58
Keysight Technologies Inc US49338L1035 148,96
147,56
148,56
-0,94%
-1,40
10:03:26
Kimberly-Clark Corp. US4943681035 103,00
103,78
104,08
0,76%
0,78
16:22:17
Kimco Realty Corp. US49446R1095 19,00
18,50
18,60
-2,63%
-0,50
16:52:12
Kinder Morgan Inc (P) US49456B1017 23,92
24,34
23,93
1,73%
0,42
15:46:13
KLA-Tencor Corp. US4824801009 912,50
905,70
899,50
-0,75%
-6,80
18:19:17
Kroger US5010441013 55,16
57,89
58,37
4,95%
2,73
15:58:29
Lam Research Corp. US5128073062 122,48
122,02
122,32
-0,38%
-0,46
16:57:20
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 54,10
56,02
56,08
3,55%
1,92
19:08:57
Las Vegas Sands Corp. US5178341070 46,48
45,63
45,03
-1,84%
-0,86
11:21:12
Leggett & Platt Inc. US5246601075 7,57
7,56
7,66
-0,11%
-0,01
16:52:15
Leidos Holdings Inc US5253271028 165,45
168,40
168,50
1,78%
2,95
18:29:13
Lennar Corp. US5260571048 106,76
102,38
102,22
-4,10%
-4,38
16:25:13
Linde plc IE000S9YS762 402,40
395,60
396,60
-1,69%
-6,80
22:08:51
Live Nation Entertainment IncShs US5380341090 133,15
131,20
132,60
-1,46%
-1,95
17:10:22
LKQ Corp. US5018892084 25,80
25,40
25,60
-1,55%
-0,40
15:53:27
Lockheed Martin Corp. US5398301094 442,55
438,55
439,70
-0,90%
-4,00
21:52:08
Loews Corp. US5404241086 82,50
83,50
89,50
1,21%
1,00
16:02:02
Lowe's Companies Inc. US5486611073 206,60
208,00
205,25
0,68%
1,40
14:52:27
Lumen Technologies Inc Registered Shs US5502411037 6,07
5,92
5,92
-2,37%
-0,14
19:27:31
Lyondellbasell Industries N.V. NL0009434992 42,57
41,41
41,42
-2,72%
-1,16
22:24:48
M&T Bank Corp. US55261F1049 169,95
162,45
163,30
-4,41%
-7,50
21:00:50
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 164,96
162,70
162,86
-1,37%
-2,26
22:37:45
Marriott Inc. US5719032022 226,20
223,85
230,35
-1,04%
-2,35
16:32:41
Marsh & McLennan Cos. Inc. US5717481023 174,25
177,20
178,90
1,69%
2,95
07:38:38
Martin Marietta Materials Inc. US5732841060 535,00
538,80
552,40
0,71%
3,80
16:11:40
Masco Corp. US5745991068 59,74
58,58
58,48
-1,94%
-1,16
16:29:33
MasterCard Inc. US57636Q1040 500,00
487,10
491,10
-2,58%
-12,90
21:48:00
McCormick & Co. Inc. US5797802064 56,84
57,02
57,76
0,32%
0,18
19:39:55
McDonald's Corp. US5801351017 253,60
254,20
254,25
0,24%
0,60
21:48:37
McKesson Corp. US58155Q1031 629,60
641,60
660,60
1,91%
12,00
19:09:30
Medtronic PLC IE00BTN1Y115 84,17
83,48
83,73
-0,82%
-0,69
18:12:48
Merck Co. US58933Y1055 74,20
75,30
75,80
1,48%
1,10
22:31:11
Meta Platforms (ex Facebook) US30303M1027 616,80
635,10
634,20
2,97%
18,30
22:03:40
MetLife Inc. US59156R1086 70,80
71,52
71,40
1,02%
0,72
13:09:49
Mettler-Toledo International Inc. US5926881054 1 080,50
1 060,50
1 135,50
-1,85%
-20,00
16:39:11
MGM Resorts International US5529531015 28,59
28,19
28,14
-1,38%
-0,40
17:23:45
Microchip Technology Inc. US5950171042 56,38
56,86
57,14
0,85%
0,48
17:22:33
Micron Technology Inc. US5951121038 168,84
166,26
166,54
-1,53%
-2,58
22:19:16
Microsoft Corp. US5949181045 450,75
451,55
451,45
0,18%
0,80
22:41:50
Mid-America Apartment Communities IncShs US59522J1034 116,65
116,95
116,90
0,26%
0,30
22:25:34
Moderna Inc US60770K1079 24,88
23,72
23,93
-4,64%
-1,16
20:55:16
Mohawk Industries Inc. US6081901042 105,00
104,00
104,00
-0,95%
-1,00
17:23:27
Molina Healthcare US60855R1005 162,95
176,55
173,95
8,35%
13,60
20:34:34
Molson Coors Brewing Company (MCBC) US60871R2094 38,11
38,32
40,16
0,55%
0,21
15:22:28
Mondelez US6092071058 53,14
53,01
52,91
-0,24%
-0,13
19:28:06
Monolithic Power Systems Inc. US6098391054 790,60
835,20
850,20
5,64%
44,60
20:17:41
Monster Beverage Corp US61174X1090 58,99
59,51
60,29
0,88%
0,52
20:35:48
Moody's Corp. US6153691059 412,40
429,20
429,30
4,07%
16,80
17:52:40
Morgan Stanley US6174464486 134,84
134,02
135,58
-0,61%
-0,82
09:18:18
Motorola Solutions Inc. US6200763075 388,00
390,20
396,20
0,57%
2,20
15:47:58
MSCI US55354G1004 488,00
482,90
483,30
-1,05%
-5,10
22:36:50
Nasdaq Inc US6311031081 77,21
78,31
79,04
1,42%
1,10
18:04:48
NetApp Inc. US64110D1046 101,72
103,20
104,48
1,45%
1,48
17:39:23
Netflix Inc. US64110L1061 1 045,00
1 070,20
1 065,40
2,41%
25,20
20:50:03
Newmont Corporation US6516391066 75,79
73,75
74,48
-2,69%
-2,04
21:49:26
News Corp (B) US65249B2088 26,80
25,80
25,80
-3,73%
-1,00
17:25:28
News Corp LLC US65249B1098 23,60
23,00
23,20
-2,54%
-0,60
17:26:00
NextEra Energy Inc US65339F1012 72,03
72,32
72,66
0,40%
0,29
22:47:43
Nike Inc. US6541061031 59,46
58,83
58,92
-1,06%
-0,63
22:28:31
Nisource Inc. US65473P1057 37,40
37,20
37,60
-0,53%
-0,20
21:55:55
Norfolk Southern Corp. US6558441084 254,00
258,00
256,00
1,57%
4,00
19:22:59
Northern Trust Corp. US6658591044 111,00
114,00
113,00
2,70%
3,00
16:08:37
Northrop Grumman Corp. US6668071029 545,80
550,40
550,20
0,84%
4,60
17:19:53
NortonLifeLock US6687711084 23,60
23,40
23,40
-0,85%
-0,20
16:08:34
Norwegian Cruise Line Ltd BMG667211046 20,57
20,76
20,24
0,90%
0,19
13:22:29
NOV Inc Registered Shs US62955J1034 11,31
11,44
11,51
1,15%
0,13
15:36:53
NRG Energy Inc. US6293775085 144,20
145,80
146,10
1,11%
1,60
17:43:24
Nucor Corp. US6703461052 117,98
119,10
120,26
0,95%
1,12
22:32:14
NVIDIA Corp. US67066G1040 162,52
166,48
166,32
2,44%
3,96
22:45:52
NVR Inc. US62944T1051 6 750,00
6 600,00
6 600,00
-2,22%
-150,00
17:28:07
NXP Semiconductors N.V. NL0009538784 195,00
194,00
193,00
-0,51%
-1,00
14:44:05
O Reilly Automotive Inc US67103H1077 87,92
86,40
87,72
-1,73%
-1,52
21:55:13
Occidental Petroleum Corp. US6745991058 38,79
38,77
38,59
-0,06%
-0,03
17:22:13
Old Dominion Freight Line Inc. US6795801009 123,35
125,85
122,65
2,03%
2,50
20:28:19
Omnicom Group Inc. US6819191064 67,58
68,56
67,96
1,45%
0,98
15:35:41
ONEOK Inc (New) US6826801036 62,12
61,68
61,89
-0,71%
-0,44
16:24:15
Oracle Corp. US68389X1054 250,00
256,80
256,80
2,72%
6,80
22:55:09
Organon & Company US68622V1061 9,21
8,60
8,68
-6,67%
-0,61
17:29:33
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 77,70
77,76
77,92
0,08%
0,06
19:53:16
Paccar Inc. US6937181088 84,05
83,10
83,29
-1,13%
-0,95
22:16:15
Packaging Corp. of America US6951561090 183,55
182,25
184,10
-0,71%
-1,30
19:11:07
Palantir US69608A1088 157,52
160,44
160,00
1,85%
2,92
21:55:11
Palo Alto Networks Inc US6974351057 185,98
186,26
186,90
0,15%
0,28
21:47:27
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 656,20
642,00
640,80
-2,16%
-14,20
21:12:44
Paychex Inc. US7043261079 106,48
109,10
108,42
2,46%
2,62
15:30:52
Paycom Software Inc US70432V1026 172,10
176,60
175,90
2,61%
4,50
17:36:14
PayPal Inc US70450Y1038 65,79
65,59
65,62
-0,30%
-0,20
22:31:23
Pentair PLC IE00BLS09M33 95,26
95,44
95,08
0,19%
0,18
17:30:43
PepsiCo Inc. US7134481081 119,54
125,30
125,14
4,82%
5,76
22:51:59
PerkinElmer Inc. US7140461093 79,30
79,04
80,06
-0,33%
-0,26
17:13:36
Perrigo Company PLC IE00BGH1M568 19,00
18,85
18,87
-0,79%
-0,15
22:14:08
Pfizer Inc. US7170811035 22,05
21,80
21,85
-1,13%
-0,25
22:29:54
Philip Morris Inc. US7181721090 132,94
135,40
135,84
1,85%
2,46
21:41:11
Phillips 66 US7185461040 115,68
113,94
113,84
-1,50%
-1,74
10:01:12
Pinnacle West Capital Corp. US7234841010 72,50
76,50
79,50
5,52%
4,00
15:54:13
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
170,00
166,00
0,59%
1,00
16:42:13
Pool Corp. US73278L1052 262,60
258,60
258,20
-1,52%
-4,00
22:12:56
PPG Industries Inc. US6935061076 88,96
86,94
86,30
-2,27%
-2,02
20:43:00
PPL Corp. US69351T1060 29,98
31,24
32,16
4,20%
1,26
11:15:06
Principal Financial Group Inc. US74251V1026 70,50
71,50
72,00
1,42%
1,00
20:12:38
Procter & Gamble Co. US7427181091 129,42
130,30
130,38
0,68%
0,88
21:45:53
Progressive Corp. US7433151039 206,40
211,00
211,60
2,23%
4,60
17:39:38
Prologis Inc. US74340W1036 100,60
100,34
100,48
-0,26%
-0,26
10:32:39
Prudential Financial Inc. US7443201022 88,76
88,64
88,88
-0,14%
-0,12
07:30:55
PTC Inc US69370C1009 171,75
175,05
175,15
1,92%
3,30
17:44:24
Public Service Enterprise Group Inc. US7445731067 70,50
70,50
70,50
0,00%
0,00
21:53:31
Public Storage US74460D1090 247,50
251,60
256,30
1,66%
4,10
12:25:21
PulteGroup Inc US7458671010 110,98
104,54
105,60
-5,80%
-6,44
17:33:45
Qorvo Inc US74736K1016 77,06
78,38
78,32
1,71%
1,32
13:17:16
QUALCOMM Inc. US7475251036 144,12
142,72
142,98
-0,97%
-1,40
21:51:32
Quanta Services Inc. US74762E1029 365,60
377,50
374,80
3,25%
11,90
17:36:21
Quest Diagnostics Inc. US74834L1008 156,90
153,20
157,55
-2,36%
-3,70
20:13:44
Ralph Lauren Corp (A) US7512121010 259,20
269,95
281,50
4,15%
10,75
16:52:52
Raymond James Financial Inc. US7547301090 148,00
143,00
143,00
-3,38%
-5,00
22:10:02
Raytheon Technologies Corp US75513E1010 145,32
140,58
141,02
-3,26%
-4,74
21:55:13
Realty Income Corp. US7561091049 50,82
50,80
50,88
-0,04%
-0,02
20:32:50
Regency Centers Corp. US7588491032 62,00
60,00
62,00
-3,23%
-2,00
17:54:30
Regeneron Pharmaceuticals Inc. US75886F1075 484,90
493,00
492,30
1,67%
8,10
21:57:48
Regions Financial Corp. US7591EP1005 22,20
22,00
22,00
-0,90%
-0,20
17:37:37
Republic Services Inc. US7607591002 193,20
192,10
192,05
-0,57%
-1,10
21:51:27
ResMed Inc. US7611521078 245,20
244,30
242,20
-0,37%
-0,90
15:15:34
Robert Half US7703231032 30,00
29,80
29,20
-0,67%
-0,20
19:59:03
Robinhood US7707001027 129,94
131,36
131,66
1,09%
1,42
22:48:46
Rockwell Automation Inc. US7739031091 294,60
298,00
298,60
1,15%
3,40
17:38:54
Rollins IncShs US7757111049 50,14
49,48
49,29
-1,32%
-0,66
17:39:17
Roper Technolgies Inc. US7766961061 430,00
446,70
451,60
3,88%
16,70
11:36:33
Ross Stores Inc. US7782961038 131,62
130,34
130,10
-0,97%
-1,28
16:07:45
Royal Caribbean Cruises Ltd. LR0008862868 269,75
266,05
266,00
-1,37%
-3,70
17:12:12
S&P Global Inc US78409V1044 415,45
424,10
423,60
2,08%
8,65
17:53:55
Salesforce US79466L3024 207,05
212,10
211,80
2,44%
5,05
21:59:57
SBA Communications REIT (A) US78410G1040 165,05
164,10
162,30
-0,58%
-0,95
11:01:34
Schlumberger N.V. (Ltd.) AN8068571086 29,25
28,90
28,80
-1,20%
-0,35
18:43:09
Seagate Technology IE00BKVD2N49 192,50
191,72
191,76
-0,41%
-0,78
21:29:09
Sealed Air Corp. US81211K1007 28,00
30,00
30,80
7,14%
2,00
08:41:31
Sempra Energy US8168511090 81,98
79,58
79,58
-2,93%
-2,40
22:49:34
ServiceNow Inc US81762P1021 783,40
794,60
794,30
1,43%
11,20
22:17:55
Sherwin-Williams Co. US8243481061 287,65
289,15
289,00
0,52%
1,50
09:19:14
Simon Property Group Inc. US8288061091 158,20
153,00
155,45
-3,29%
-5,20
21:34:23
Skyworks Solutions Inc. US83088M1027 66,06
64,50
63,80
-2,36%
-1,56
16:08:49
Snap-On Inc. US8330341012 298,30
297,50
288,10
-0,27%
-0,80
21:21:51
Southern Co. US8425871071 82,74
83,41
83,21
0,81%
0,67
17:41:41
Southwest Airlines Co. US8447411088 28,00
27,61
27,55
-1,39%
-0,39
19:39:23
Stanley Black & Decker Inc US8545021011 62,76
62,92
60,50
0,25%
0,16
15:23:07
Starbucks Corp. US8552441094 68,80
68,93
69,09
0,19%
0,13
21:50:31
State Street Corp. US8574771031 100,24
102,00
102,06
1,76%
1,76
19:20:13
STERIS PLC Registered Shs IE00BFY8C754 212,00
208,00
208,00
-1,89%
-4,00
16:09:49
Stryker Corp. US8636671013 313,50
317,90
322,60
1,40%
4,40
16:32:51
Super Micro Computer Inc US86800U3023 50,40
50,72
50,18
0,63%
0,32
21:53:20
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 60,13
60,21
61,44
0,13%
0,08
18:33:24
Synopsys Inc. US8716071076 422,00
415,60
418,40
-1,52%
-6,40
16:15:16
Sysco Corp. US8718291078 69,94
68,85
67,76
-1,56%
-1,09
22:01:08
T. Rowe Price Group Inc. US74144T1088 90,54
90,84
92,49
0,33%
0,30
10:13:38
Take Two US8740541094 220,20
221,40
224,65
0,54%
1,20
21:41:03
Tapestry US8760301072 98,92
99,24
98,44
0,32%
0,32
22:00:38
Target Corp. US87612E1064 77,90
77,04
77,12
-1,10%
-0,86
21:52:09
TE Connectivity Ltd. IE000IVNQZ81 191,00
190,00
193,00
-0,52%
-1,00
11:25:30
Teledyne Technologies Inc. US8793601050 509,60
505,40
500,40
-0,82%
-4,20
10:04:34
Teradyne Inc. US8807701029 122,32
125,10
125,98
2,27%
2,78
09:46:02
Tesla US88160R1014 376,95
376,60
376,45
-0,09%
-0,35
22:04:40
Texas Instruments Inc. (TI) US8825081040 155,46
154,16
154,60
-0,84%
-1,30
21:05:19
Textron Inc. US8832031012 72,92
73,64
73,94
0,99%
0,72
20:01:04
The Cigna Group Registered Shs US1255231003 266,20
259,60
265,55
-2,48%
-6,60
14:19:44
The Hershey Co US4278661081 166,86
166,74
166,10
-0,07%
-0,12
18:36:13
The Kraft Heinz Company US5007541064 21,60
21,54
21,66
-0,28%
-0,06
20:11:35
The Mosaic Co US61945C1036 29,81
29,55
29,04
-0,89%
-0,27
17:08:37
The Trade Desk Inc (A) US88339J1051 46,51
46,25
46,76
-0,56%
-0,26
17:56:14
The Western Union Company Shs US9598021098 6,87
6,94
7,01
1,00%
0,07
12:12:56
Thermo Fisher Scientific Inc US8835561023 457,65
460,80
462,80
0,69%
3,15
22:51:06
TJX Cos. Inc. US8725401090 120,82
120,28
120,56
-0,45%
-0,54
19:45:53
T-Mobile US US8725901040 194,92
195,44
197,80
0,27%
0,52
22:34:44
Tractor Supply Co. US8923561067 46,68
46,07
46,94
-1,31%
-0,61
21:53:28
Trane Technologies PLC IE00BK9ZQ967 361,30
365,20
365,00
1,08%
3,90
19:11:30
TransDigm Group IncShs US8936411003 1 109,00
1 094,50
1 112,00
-1,31%
-14,50
22:21:40
Travelers Inc (Travelers Companies) US89417E1091 245,90
237,20
237,50
-3,54%
-8,70
21:11:00
Trimble Navigation US8962391004 68,70
68,82
68,76
0,17%
0,12
16:42:51
Truist Financial Corporation US89832Q1094 39,02
38,55
38,44
-1,22%
-0,48
15:43:00
Tyler Technologies Inc. US9022521051 417,90
446,70
441,00
6,89%
28,80
21:58:26
Tyson Foods Inc. US9024941034 45,18
44,50
44,71
-1,51%
-0,68
22:32:06
U.S. Bancorp US9029733048 41,09
40,62
41,10
-1,13%
-0,47
15:46:39
UDR Inc US9026531049 31,54
30,92
31,33
-1,97%
-0,62
15:43:25
Ulta Beauty Inc Registered Shs US90384S3031 477,60
488,50
489,10
2,28%
10,90
17:38:09
Under Armour Inc When Issued US9043112062 4,11
4,08
4,09
-0,66%
-0,03
20:10:09
Under Armour Inc. US9043111072 4,22
4,17
4,17
-1,11%
-0,05
22:40:04
Union Pacific Corp. US9078181081 198,28
200,65
200,85
1,20%
2,37
19:04:02
United Airlines Holdings Inc Registered Shs US9100471096 84,04
89,01
87,69
5,91%
4,97
14:34:44
United Parcel Service Inc. (UPS) US9113121068 74,26
73,96
73,81
-0,40%
-0,30
17:23:50
United Rentals Inc. US9113631090 848,60
852,00
851,60
0,40%
3,40
18:03:56
UnitedHealth Inc. US91324P1021 318,90
319,15
318,85
0,08%
0,25
22:52:15
Universal Health Services Inc. US9139031002 177,00
177,00
175,00
0,00%
0,00
16:13:25
Unum Group US91529Y1064 61,40
61,98
67,06
0,94%
0,58
09:01:02
V.F. Corp. US9182041080 12,04
12,02
12,29
-0,17%
-0,02
21:05:50
Valero Energy Corp. US91913Y1001 141,02
136,80
140,82
-2,99%
-4,22
16:15:00
Ventas Inc. US92276F1003 57,64
58,74
59,12
1,91%
1,10
08:20:51
VeriSign Inc. US92343E1029 232,40
229,50
226,70
-1,25%
-2,90
15:58:17
Verisk Analytics Inc (A) US92345Y1064 210,30
212,40
210,30
1,00%
2,10
14:59:31
Verizon Inc. US92343V1044 35,43
35,38
35,40
-0,14%
-0,05
21:51:05
Vertex Pharmaceuticals Inc. US92532F1003 361,45
359,30
362,15
-0,59%
-2,15
16:07:58
Viatris Inc Registered Shs US92556V1061 8,61
8,73
8,70
1,35%
0,12
16:07:58
Visa Inc. US92826C8394 301,85
300,45
300,60
-0,46%
-1,40
20:21:02
Vulcan Materials Co. US9291601097 258,00
260,00
264,00
0,78%
2,00
21:34:35
W. R. Berkley Corp. US0844231029 64,84
64,26
67,72
-0,89%
-0,58
15:46:29
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 172,55
170,05
170,00
-1,45%
-2,50
21:34:23
Walmart US9311421039 88,61
87,92
87,95
-0,78%
-0,69
21:10:59
Walt Disney US2546871060 96,33
96,64
96,13
0,32%
0,31
16:00:23
Waste Management Inc. US94106L1098 189,18
189,52
189,52
0,18%
0,34
22:08:38
Waters Corp. US9418481035 279,60
274,50
289,20
-1,82%
-5,10
21:32:26
WEC Energy Group Inc US92939U1060 97,44
97,76
98,80
0,33%
0,32
21:39:51
Wells Fargo & Co. US9497461015 69,76
69,07
69,09
-0,99%
-0,69
21:06:24
Welltower Inc US95040Q1040 149,40
150,25
145,80
0,57%
0,85
15:59:03
West Pharmaceutical Services Inc. US9553061055 231,90
228,40
229,80
-1,51%
-3,50
21:31:37
Western Digital Corp. US9581021055 102,86
103,52
103,74
0,64%
0,66
10:53:08
Weyerhaeuser Co. US9621661043 20,93
21,25
21,38
1,53%
0,32
16:08:58
Williams Companies Inc. US9694571004 54,81
54,93
55,08
0,22%
0,12
07:30:55
Williams-Sonoma Inc. US9699041011 166,05
162,90
164,20
-1,90%
-3,15
21:29:36
Willis Towers Watson PLC IE00BDB6Q211 290,00
300,00
292,00
3,45%
10,00
15:54:26
Wynn Resorts Ltd. US9831341071 106,76
106,36
107,28
-0,37%
-0,40
14:09:48
Xcel Energy Inc. US98389B1008 68,61
68,87
70,57
0,38%
0,26
13:45:51
Xylem Inc. US98419M1009 127,90
127,50
127,10
-0,31%
-0,40
14:09:52
YUM! Brands Inc. US9884981013 125,35
123,60
123,65
-1,40%
-1,75
21:42:01
Zebra Technologies Corp. US9892071054 257,90
255,60
259,20
-0,89%
-2,30
21:24:46
Zimmer Biomet US98956P1021 83,38
86,52
84,48
3,77%
3,14
09:06:43
Zoetis Inc (A) US98978V1035 122,82
122,70
124,50
-0,10%
-0,12
14:11:20

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