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

6 715,35
Punkte
Kurszeit
02.10.2025
 Vortag*
+/-
4,15
 %
0,06 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

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

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 131,68
132,50
135,48
0,62%
0,82
12:45:26
A.O. Smith Corp. US8318652091 61,40
62,38
63,04
1,60%
0,98
10:56:55
Abbott Laboratories US0028241000 112,68
113,00
113,80
0,28%
0,32
10:46:21
AbbVie Inc US00287Y1091 202,00
202,50
202,00
0,25%
0,50
09:22:04
Accenture plc IE00B4BNMY34 208,75
208,55
209,30
-0,10%
-0,20
11:27:16
Adobe Inc. US00724F1012 298,50
300,30
300,60
0,60%
1,80
10:28:08
Advance Auto Parts Inc. US00751Y1064 49,76
52,79
53,33
6,10%
3,04
17:30:43
AES Corp. US00130H1059 12,21
12,41
12,37
1,64%
0,20
12:24:20
Aflac Inc US0010551028 93,70
95,24
94,76
1,64%
1,54
22:58:39
Agilent Technologies Inc. US00846U1016 104,34
116,34
118,66
11,50%
12,00
20:00:18
Air Products and Chemicals Inc. US0091581068 231,50
234,70
232,00
1,38%
3,20
20:05:26
Airbnb US0090661010 103,36
103,58
104,02
0,21%
0,22
08:35:23
Akamai Inc. US00971T1016 64,70
64,89
66,94
0,29%
0,19
10:21:11
Alaska Air Group Inc. US0116591092 42,12
42,23
42,22
0,26%
0,11
09:33:30
Albemarle Corp. US0126531013 74,79
75,62
76,02
1,11%
0,83
11:07:55
Alexandria Real Estate Equities Inc. US0152711091 70,54
70,98
71,84
0,62%
0,44
20:27:33
Align Technology Inc. US0162551016 106,15
110,70
110,60
4,29%
4,55
08:31:35
Allegion PLC IE00BFRT3W74 149,00
151,00
152,00
1,34%
2,00
21:55:10
Alliant Energy Corp. US0188021085 57,00
55,50
57,00
-2,63%
-1,50
21:50:06
Allstate Corp. US0200021014 176,95
179,65
179,85
1,53%
2,70
15:57:35
Alphabet A (ex Google) US02079K3059 209,70
210,00
210,00
0,14%
0,30
12:57:20
Alphabet C (ex Google) US02079K1079 209,35
210,45
210,60
0,53%
1,10
11:00:56
Altria Inc. US02209S1033 56,56
56,69
56,21
0,23%
0,13
15:53:51
Amazon US0231351067 189,82
190,90
190,66
0,57%
1,08
12:49:32
Amcor PLC Registered Shs JE00BJ1F3079 6,88
7,05
7,05
2,37%
0,16
13:10:39
AMD (Advanced Micro Devices) Inc. US0079031078 145,10
145,74
145,72
0,44%
0,64
12:40:41
Ameren Corp. US0236081024 88,50
88,50
88,00
0,00%
0,00
15:52:32
American Electric Power Co. Inc. US0255371017 95,80
97,00
97,00
1,25%
1,20
10:47:43
American Express Co. US0258161092 281,65
279,25
282,75
-0,85%
-2,40
08:11:56
American International Group (AIG) Inc. US0268747849 66,36
66,68
68,29
0,48%
0,32
10:35:57
American Tower Corp. US03027X1000 166,36
162,38
163,90
-2,39%
-3,98
10:26:11
American Water Works Co Inc US0304201033 116,25
116,15
116,20
-0,09%
-0,10
10:53:46
Ameriprise Financial Inc US03076C1062 422,90
418,60
420,60
-1,02%
-4,30
20:48:28
Ametek Inc. US0311001004 158,34
158,38
160,10
0,03%
0,04
19:34:50
Amgen Inc. US0311621009 253,75
253,75
254,55
0,00%
0,00
12:08:20
Amphenol Corp. US0320951017 105,36
106,58
106,70
1,16%
1,22
11:41:59
Analog Devices Inc. US0326541051 201,85
202,65
208,35
0,40%
0,80
08:17:26
Aon PLC Registered Shs IE00BLP1HW54 303,40
303,10
308,50
-0,10%
-0,30
17:50:36
APA Corporation Registered Shs US03743Q1085 21,40
20,58
20,59
-3,81%
-0,82
08:00:46
Apple Inc. US0378331005 219,85
219,55
219,55
-0,14%
-0,30
13:08:22
Applied Materials Inc. US0382221051 191,70
185,00
186,10
-3,50%
-6,70
10:04:08
AppLovin Corp US03831W1080 584,60
590,40
588,40
0,99%
5,80
10:21:23
Archer Daniels Midland Co. (ADM) US0394831020 50,33
50,26
50,81
-0,14%
-0,07
12:30:53
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 260,20
264,30
264,30
1,58%
4,10
13:09:50
Assurant IncShs US04621X1081 178,00
182,00
187,00
2,25%
4,00
17:54:40
AT&T Inc. (AT & T Inc.) US00206R1023 23,06
23,07
23,08
0,04%
0,01
12:03:19
Atmos Energy Corp. US0495601058 142,00
143,95
144,70
1,37%
1,95
20:12:23
Autodesk Inc. US0527691069 265,85
271,60
274,80
2,16%
5,75
16:43:53
Automatic Data Processing Inc. US0530151036 246,90
247,95
248,30
0,43%
1,05
10:56:10
AutoZone Inc. US0533321024 3 614,00
3 627,00
3 651,00
0,36%
13,00
11:46:27
AvalonBay Communities Inc. US0534841012 166,10
162,88
163,04
-1,94%
-3,22
15:54:36
Avery Dennison Corp. US0536111091 137,00
139,00
139,00
1,46%
2,00
15:47:29
Baker Hughes Inc. US05722G1004 41,39
41,39
41,75
0,00%
0,00
20:03:51
Ball Corp. US0584981064 42,08
41,18
43,42
-2,14%
-0,90
10:02:38
Bank of America Corp. US0605051046 43,07
43,37
43,32
0,70%
0,30
12:12:50
Bank of New York Mellon US0640581007 90,98
90,58
91,40
-0,44%
-0,40
16:08:19
Bath & Body Works US0708301041 21,80
22,04
22,08
1,10%
0,24
14:40:25
Baxter International Inc. US0718131099 19,45
19,75
20,10
1,57%
0,31
15:30:33
Becton, Dickinson & Co. (BD) US0758871091 157,10
158,25
163,80
0,73%
1,15
09:14:16
Berkshire Hathaway Inc. B US0846707026 422,90
423,10
423,35
0,05%
0,20
12:47:46
Best Buy Co. Inc. US0865161014 64,63
64,25
65,99
-0,59%
-0,38
09:45:26
Biogen Inc US09062X1037 131,40
133,45
133,05
1,56%
2,05
09:36:00
Bio-Techne Corp US09073M1045 48,60
51,50
53,50
5,97%
2,90
16:02:09
Blackstone US09260D1072 143,78
144,18
143,84
0,28%
0,40
20:13:34
Block (ex Square) US8522341036 64,99
65,86
65,98
1,34%
0,87
11:40:44
Boeing Co. US0970231058 185,74
185,56
185,70
-0,10%
-0,18
10:05:46
Booking Holdings US09857L1089 4 484,00
4 557,00
4 635,00
1,63%
73,00
18:41:44
Boston Properties Inc. US1011211018 65,60
63,66
64,86
-2,96%
-1,94
15:42:05
Boston Scientific Corp. US1011371077 82,20
82,80
82,40
0,73%
0,60
10:50:26
Bristol-Myers Squibb Co. US1101221083 39,46
38,52
38,68
-2,38%
-0,94
09:05:09
Broadcom US11135F1012 288,65
291,50
291,60
0,99%
2,85
13:03:31
Broadridge Financial Solutions IncShs US11133T1034 204,00
202,00
200,00
-0,98%
-2,00
18:42:10
Brown-Forman Corp. (B) US1156372096 22,96
23,62
23,79
2,87%
0,66
21:46:36
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 107,00
107,00
116,00
0,00%
0,00
16:38:26
Cadence Design Systems Inc. US1273871087 299,15
298,25
297,45
-0,30%
-0,90
21:44:07
Campbell Soup Co. US1344291091 27,00
26,78
27,14
-0,81%
-0,22
15:15:38
Capital One Financial Corp. US14040H1059 183,00
182,00
185,00
-0,55%
-1,00
21:59:17
Cardinal Health Inc. US14149Y1082 135,00
135,80
135,80
0,59%
0,80
08:26:47
CarMax Inc. US1431301027 38,44
38,24
39,68
-0,52%
-0,20
15:49:53
Carnival Corp & plc paired PA1436583006 24,56
24,79
24,82
0,92%
0,23
12:12:05
Carrier Global Corporation Registered Shs When Issued US14448C1045 50,96
50,50
50,59
-0,90%
-0,46
08:12:52
Caterpillar Inc. US1491231015 418,00
420,50
420,50
0,60%
2,50
11:42:44
CBOE Holdings Inc US12503M1080 206,30
204,70
207,90
-0,78%
-1,60
15:45:54
CBRE Group Inc. (A) US12504L1098 134,00
134,00
133,00
0,00%
0,00
09:49:32
CDW Corp (New) US12514G1085 138,85
136,00
136,75
-2,05%
-2,85
21:57:05
Cencora US03073E1055 265,85
263,10
266,10
-1,03%
-2,75
21:20:12
Centene Corp. US15135B1017 31,46
31,43
31,50
-0,10%
-0,03
10:13:18
CenterPoint Energy Inc. US15189T1079 30,20
32,40
33,00
7,28%
2,20
16:14:16
CF Industries Holdings Inc US1252691001 77,43
76,72
76,97
-0,92%
-0,71
15:38:52
Charles River Laboratories International Inc. US1598641074 125,25
125,15
150,25
-0,08%
-0,10
18:18:48
Charles Schwab US8085131055 79,39
79,15
79,67
-0,30%
-0,24
17:04:04
Charter Inc (A) (Charter Communications) US16119P1084 234,00
234,95
231,45
0,41%
0,95
14:11:03
Chevron Corp. US1667641005 131,00
130,88
130,94
-0,09%
-0,12
09:09:27
Chipotle Mexican Grill Inc. US1696561059 33,11
34,46
34,42
4,09%
1,36
21:31:55
Chubb Ltd CH0044328745 240,00
236,00
242,00
-1,67%
-4,00
13:39:44
Church & Dwight Co. Inc. US1713401024 75,50
75,18
75,68
-0,42%
-0,32
13:09:57
Cincinnati Financial Corp. US1720621010 130,70
131,15
137,30
0,34%
0,45
17:31:58
Cintas Corp. US1729081059 172,75
172,50
173,15
-0,14%
-0,25
13:12:31
Cisco Inc. US17275R1023 58,50
58,53
58,05
0,05%
0,03
16:30:31
Citigroup Inc. US1729674242 82,72
83,08
83,31
0,44%
0,36
11:29:12
Citizens Financial Group Inc US1746101054 46,16
46,04
45,51
-0,25%
-0,12
15:38:06
Clorox Co., The US1890541097 105,00
105,00
105,00
0,00%
0,00
16:13:19
CME Group Inc (A) US12572Q1058 231,50
226,40
227,75
-2,20%
-5,10
17:31:26
CMS Energy Corp. US1258961002 59,50
61,00
61,50
2,52%
1,50
18:54:38
Coca-Cola Co. US1912161007 56,40
56,36
56,42
-0,07%
-0,04
11:55:06
Cognizant Corp. US1924461023 57,18
57,01
57,46
-0,30%
-0,17
17:08:24
Coinbase US19260Q1076 316,20
319,20
318,50
0,95%
3,00
13:10:51
Colgate-Palmolive Co. US1941621039 66,89
67,12
67,13
0,34%
0,23
12:57:16
Comcast Corp. (Class A) US20030N1019 26,47
26,10
26,05
-1,40%
-0,37
18:46:52
Comerica Inc. US2003401070 54,00
59,50
60,00
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 16,43
16,49
16,42
0,38%
0,06
08:51:02
ConocoPhillips US20825C1045 80,04
81,74
80,31
2,12%
1,70
16:08:27
Consolidated Edison Inc. US2091151041 85,16
84,58
83,98
-0,68%
-0,58
18:46:56
Constellation Brands Inc (A) US21036P1084 118,25
119,15
120,25
0,76%
0,90
22:39:07
Copart Inc. US2172041061 38,07
38,22
38,28
0,39%
0,15
11:07:30
Corning Inc. US2193501051 71,29
71,57
71,01
0,39%
0,28
14:22:07
Corteva Inc Registered Shs When Issued US22052L1044 52,68
53,77
53,91
2,07%
1,09
17:12:52
CoStar Group Inc. US22160N1090 72,34
71,69
72,24
-0,90%
-0,65
18:59:29
Costco Wholesale Corp. US22160K1051 781,40
782,80
781,60
0,18%
1,40
11:27:14
Coterra Energy US1270971039 20,14
19,80
19,96
-1,66%
-0,34
19:32:06
Crown Castle Corp US22822V1017 82,53
82,23
82,11
-0,36%
-0,30
09:33:50
CSX Corp. US1264081035 29,13
30,28
30,51
3,95%
1,15
22:00:19
Cummins Inc. US2310211063 369,20
371,80
371,30
0,70%
2,60
11:44:51
CVS Health Corp US1266501006 65,81
66,01
66,11
0,30%
0,20
18:42:59
D.R. Horton Inc. US23331A1097 140,22
140,38
146,78
0,11%
0,16
12:47:43
Danaher Corp. US2358511028 179,14
181,28
180,20
1,19%
2,14
17:34:47
Darden Restaurants Inc. US2371941053 161,30
163,30
166,00
1,24%
2,00
11:02:17
Datadog Inc Registered Shs -A- US23804L1035 129,88
129,58
130,52
-0,23%
-0,30
12:41:34
DaVita Inc Registered Shs US23918K1088 112,45
112,50
113,90
0,04%
0,05
09:21:59
Deckers Outdoor Corp. US2435371073 88,96
89,22
89,22
0,29%
0,26
12:26:25
Deere & Co. (John Deere) US2441991054 393,50
394,00
394,80
0,13%
0,50
13:01:11
Dell Technologies US24703L2025 126,52
125,92
126,52
-0,47%
-0,60
16:17:47
Delta Air Lines Inc. US2473617023 47,50
47,60
49,07
0,21%
0,10
09:16:57
DENTSPLY SIRONA Inc US24906P1093 10,67
10,99
11,18
3,05%
0,33
16:16:30
Devon Energy Corp. US25179M1036 29,45
29,48
29,47
0,08%
0,03
18:26:12
DexCom Inc. US2521311074 55,84
56,14
57,05
0,54%
0,30
11:42:10
Diamondback Energy Inc US25278X1090 122,44
122,20
122,98
-0,20%
-0,24
10:37:46
Digital Realty Trust Inc. US2538681030 147,82
148,78
148,52
0,65%
0,96
12:17:59
Dollar General Corporation US2566771059 86,22
86,50
86,99
0,32%
0,28
20:27:00
Dollar Tree Inc US2567461080 79,37
75,39
77,05
-5,01%
-3,98
16:33:26
Dominion Energy Inc. US25746U1097 51,86
51,62
52,34
-0,46%
-0,24
15:09:32
Domino's Pizza Inc. US25754A2015 371,30
364,05
369,10
-1,95%
-7,25
17:10:00
DoorDash US25809K1051 227,20
227,45
233,85
0,11%
0,25
18:55:00
Dover Corp. US2600031080 141,80
141,85
142,70
0,04%
0,05
20:47:36
Dow Inc US2605571031 20,20
20,40
20,30
0,99%
0,20
12:31:57
DTE Energy Co. US2333311072 117,00
121,00
118,00
3,42%
4,00
16:16:23
Duke Energy Corp US26441C2044 105,52
105,20
104,04
-0,30%
-0,32
14:38:18
DuPont de Nemours US26614N1028 66,30
69,45
69,37
4,75%
3,15
08:25:54
DXC Technology US23355L1061 11,61
11,75
11,65
1,16%
0,14
20:44:48
Eastman Chemical Company US2774321002 53,28
54,82
55,00
2,89%
1,54
08:06:48
Eaton Corporation Public Limited Company IE00B8KQN827 313,30
310,95
324,20
-0,75%
-2,35
07:55:14
eBay Inc. US2786421030 77,40
74,63
75,74
-3,58%
-2,77
22:27:04
Ecolab Inc. US2788651006 230,40
229,60
234,70
-0,35%
-0,80
15:49:44
Edison International US2810201077 46,34
46,94
46,77
1,29%
0,60
11:46:28
Edwards Lifesciences Corp. US28176E1082 64,65
66,10
65,59
2,24%
1,45
17:36:43
Electronic Arts Inc. US2855121099 171,76
171,02
171,52
-0,43%
-0,74
12:49:58
Elevance Health Inc Registered Shs US0367521038 286,00
288,60
291,70
0,91%
2,60
10:00:33
Eli Lilly US5324571083 696,40
701,60
700,50
0,75%
5,20
10:18:18
EMCOR Group Inc. US29084Q1004 538,80
549,20
566,60
1,93%
10,40
19:30:38
Emerson Electric Co. US2910111044 111,64
111,62
113,88
-0,02%
-0,02
16:09:34
Entergy Corp. US29364G1031 75,00
80,00
81,50
6,67%
5,00
12:49:16
EOG Resources Inc. US26875P1012 97,16
94,36
95,08
-2,88%
-2,80
08:10:31
Equifax Inc. US2944291051 218,00
198,00
199,00
-9,17%
-20,00
20:05:20
Equinix Inc US29444U7000 663,60
659,80
661,20
-0,57%
-3,80
09:03:04
Equity Residential US29476L1070 55,50
55,00
54,50
-0,90%
-0,50
21:58:04
Erie Indemnity Co. US29530P1021 274,00
270,00
272,00
-1,46%
-4,00
17:10:23
Essex Property Trust US2971781057 224,70
224,80
226,60
0,04%
0,10
09:57:37
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 76,20
72,80
75,20
-4,46%
-3,40
17:58:05
Everest Reinsurance Group Ltd. BMG3223R1088 289,80
299,30
302,70
3,28%
9,50
16:25:55
Evergy Inc Registered Shs US30034W1062 63,36
64,46
65,48
1,74%
1,10
09:19:01
Eversource Energy US30040W1080 59,50
60,00
61,50
0,84%
0,50
20:29:26
Exelon Corp. US30161N1019 36,96
38,52
38,47
4,21%
1,56
10:29:01
Expand Energy US1651677353 81,62
89,24
92,34
9,34%
7,62
19:09:43
Expedia Inc. US30212P3038 188,90
180,94
186,56
-4,21%
-7,96
09:55:23
Expeditors International of Washington Inc. US3021301094 103,15
104,25
105,70
1,07%
1,10
21:57:05
Extra Space Storage Inc. US30225T1025 118,90
118,25
121,70
-0,55%
-0,65
17:08:29
ExxonMobil Corp. (Exxon Mobil) US30231G1022 95,11
95,58
95,29
0,49%
0,47
08:11:50
F5 Networks Inc. US3156161024 275,60
280,60
280,70
1,81%
5,00
08:39:41
Fastenal Co. US3119001044 40,69
40,89
41,08
0,49%
0,20
19:02:42
FedEx Corp. US31428X1063 205,70
206,90
208,00
0,58%
1,20
08:14:05
Fidelity National Information Services IncShs US31620M1062 54,87
56,46
57,17
2,90%
1,59
10:05:47
Fifth Third Bancorp US3167731005 39,47
38,44
37,95
-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 38,00
39,20
39,00
3,16%
1,20
15:52:06
Fiserv Inc. US3377381088 107,70
108,16
108,02
0,43%
0,46
11:06:45
Ford Motor Co. US3453708600 10,40
10,44
10,43
0,33%
0,03
17:55:27
Fortinet Inc US34959E1091 73,39
73,79
73,72
0,55%
0,40
11:31:39
Fortive Corp When Issued US34959J1088 41,20
42,02
42,88
1,99%
0,82
22:42:56
Fortune Brands Home & Security Inc. US34964C1062 50,50
46,20
46,00
-8,51%
-4,30
18:37:30
Fox Corp (ex 21st Century Fox) US35137L1052 52,00
53,00
53,00
1,92%
1,00
20:15:23
Fox Corp B US35137L2043 44,60
44,20
48,00
-0,90%
-0,40
20:23:23
Franklin Resources Inc. US3546131018 19,39
19,60
19,71
1,11%
0,22
22:01:06
Freeport-McMoRan Inc US35671D8570 33,11
33,50
33,58
1,18%
0,39
09:12:55
Gap Inc. US3647601083 18,86
18,27
18,77
-3,15%
-0,59
16:07:04
Garmin Ltd. CH0114405324 208,00
208,00
220,00
0,00%
0,00
14:34:16
Gartner Inc. US3666511072 224,60
215,20
221,20
-4,19%
-9,40
08:25:48
GE Aerospace (ex General Electric) US3696043013 257,50
254,50
256,00
-1,17%
-3,00
16:20:32
GE HealthCare Technologies US36266G1076 65,00
65,39
65,96
0,60%
0,39
11:24:47
Generac Holdings Inc US3687361044 139,45
140,05
147,30
0,43%
0,60
10:01:30
General Dynamics Corp. US3695501086 289,05
290,65
292,00
0,55%
1,60
11:06:26
General Mills Inc. US3703341046 43,11
42,92
43,00
-0,44%
-0,19
09:33:19
General Motors US37045V1008 50,83
50,92
50,94
0,18%
0,09
12:34:55
Genuine Parts Co. US3724601055 118,80
120,50
119,90
1,43%
1,70
16:49:59
Gilead Sciences Inc. US3755581036 94,66
94,13
94,38
-0,56%
-0,53
10:39:43
Global Payments Inc. US37940X1028 70,10
72,52
74,06
3,45%
2,42
11:20:47
Globe Life Inc US37959E1029 123,00
123,00
119,00
0,00%
0,00
18:33:13
Goldman Sachs US38141G1040 666,60
666,30
667,60
-0,05%
-0,30
11:35:34
Grainger Inc., W.W. US3848021040 817,00
807,40
818,80
-1,18%
-9,60
17:14:10
Halliburton Co. US4062161017 20,63
21,09
20,96
2,23%
0,46
13:32:52
Hanesbrands Inc US4103451021 5,29
5,42
5,85
2,38%
0,13
18:30:35
Harris Corp Registered Shs US5024311095 252,30
252,10
253,30
-0,08%
-0,20
09:33:00
Hartford Financial Services Group Inc. US4165151048 115,00
110,00
114,00
-4,35%
-5,00
20:28:20
Hasbro Inc. US4180561072 64,53
63,39
64,40
-1,77%
-1,14
16:14:43
HCA Holdings Inc. US40412C1018 363,00
360,90
366,10
-0,58%
-2,10
14:46:49
Healthpeak Properties Inc Registered Shs US42250P1030 16,30
16,30
16,40
0,00%
0,00
16:15:54
Henry Schein Inc. US8064071025 57,72
56,66
57,04
-1,84%
-1,06
16:38:13
Hewlett Packard Enterprise Co. US42824C1099 21,22
21,01
21,02
-1,01%
-0,22
12:19:06
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 229,80
224,00
222,60
-2,52%
-5,80
17:00:08
Hologic IncShs US4364401012 58,50
54,00
58,00
-7,69%
-4,50
20:31:05
Home Depot Inc., The US4370761029 339,05
337,90
337,75
-0,34%
-1,15
21:35:43
Honeywell US4385161066 180,06
180,56
180,96
0,28%
0,50
16:33:03
Hormel Foods Corp. US4404521001 21,25
21,07
21,21
-0,85%
-0,18
11:05:55
Host Hotels & Resorts Inc. US44107P1049 14,80
14,90
14,70
0,68%
0,10
15:46:21
Howmet Aerospace US4432011082 166,25
163,80
164,15
-1,47%
-2,45
20:23:48
HP Inc (ex Hewlett-Packard) US40434L1052 22,91
22,70
22,76
-0,92%
-0,21
18:37:21
Humana Inc. US4448591028 219,50
218,20
219,30
-0,59%
-1,30
18:43:16
Huntington BancAkties Inc. US4461501045 14,80
14,74
14,61
-0,38%
-0,06
18:48:35
Huntington Ingalls Industries Inc. US4464131063 241,80
245,60
242,70
1,57%
3,80
11:05:45
IBM Corp. (International Business Machines) US4592001014 242,60
244,50
245,05
0,78%
1,90
13:10:34
IDEX Corp. US45167R1041 136,15
136,80
141,75
0,48%
0,65
16:56:42
IDEXX Laboratories US45168D1046 537,40
543,00
543,20
1,04%
5,60
11:29:21
Illinois Tool Works Inc. US4523081093 221,70
220,60
222,80
-0,50%
-1,10
09:11:15
Illumina Inc. US4523271090 86,80
84,33
85,15
-2,85%
-2,47
20:49:37
Incyte Corp. US45337C1027 72,90
73,62
73,98
0,99%
0,72
07:39:46
Ingersoll Rand Inc Registered Shs US45687V1061 69,14
70,74
72,22
2,31%
1,60
17:02:59
Intel Corp. US4581401001 31,73
31,99
32,03
0,82%
0,26
13:11:38
Interactive Brokers Group Inc US45841N1072 58,92
60,38
61,12
2,48%
1,46
17:15:22
IntercontinentalExchange Group Inc US45866F1049 142,92
138,90
137,86
-2,81%
-4,02
13:21:31
International Flavors & Fragrances Inc. US4595061015 52,30
52,04
52,64
-0,50%
-0,26
10:09:22
International Paper Co. US4601461035 39,28
40,06
40,00
1,99%
0,78
11:37:38
Interpublic Group of Cos. Inc. US4606901001 23,90
22,46
22,62
-6,03%
-1,44
11:52:36
Intuit Inc. US4612021034 589,30
577,20
584,60
-2,05%
-12,10
10:09:35
Intuitive Surgical Inc US46120E6023 378,05
378,25
379,50
0,05%
0,20
11:10:14
Invesco Ltd BMG491BT1088 19,39
19,67
20,37
1,48%
0,29
19:24:19
Invitation Homes Inc Registered Shs US46187W1071 24,80
24,60
24,60
-0,81%
-0,20
16:03:05
IPG Photonics CorpShs US44980X1090 67,50
65,28
71,00
-3,29%
-2,22
15:31:31
IQVIA Holdings Inc Registered Shs US46266C1053 162,05
173,50
175,05
7,07%
11,45
15:31:30
Iron Mountain Inc US46284V1017 85,48
86,00
88,54
0,61%
0,52
07:47:47
J. M. Smucker Co. US8326964058 92,94
92,32
92,50
-0,67%
-0,62
10:56:37
J.B. Hunt Transportation Services Inc. US4456581077 114,10
112,35
115,70
-1,53%
-1,75
20:14:07
Jack Henry & Associates Inc. (JHA) US4262811015 128,60
127,25
125,35
-1,05%
-1,35
21:49:23
Johnson & Johnson US4781601046 158,72
160,32
159,58
1,01%
1,60
11:48:24
Johnson Controls International PLC IE00BY7QL619 92,24
93,35
93,47
1,20%
1,11
10:09:45
JPMorgan Chase & Co. US46625H1005 263,20
262,60
263,40
-0,23%
-0,60
09:48:57
Kellanova (ex Kellogg's) US4878361082 70,28
70,18
70,92
-0,14%
-0,10
12:37:52
KeyCorp US4932671088 15,84
15,83
16,06
-0,04%
-0,01
19:27:48
Keysight Technologies Inc US49338L1035 147,96
148,96
149,98
0,68%
1,00
21:50:45
Kimberly-Clark Corp. US4943681035 106,16
105,22
104,90
-0,89%
-0,94
18:02:11
Kimco Realty Corp. US49446R1095 19,00
18,50
18,30
-2,63%
-0,50
16:52:12
Kinder Morgan Inc (P) US49456B1017 24,06
24,57
24,36
2,14%
0,52
15:51:14
KLA-Tencor Corp. US4824801009 976,30
956,80
955,20
-2,00%
-19,50
08:10:17
Kroger US5010441013 56,14
56,40
56,89
0,46%
0,26
16:49:42
Lam Research Corp. US5128073062 122,40
122,82
123,62
0,34%
0,42
12:23:26
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 50,14
52,32
53,36
4,35%
2,18
17:43:22
Las Vegas Sands Corp. US5178341070 45,90
46,05
47,04
0,33%
0,15
17:09:20
Leggett & Platt Inc. US5246601075 7,59
7,48
7,62
-1,42%
-0,11
21:13:06
Leidos Holdings Inc US5253271028 155,70
157,60
165,70
1,22%
1,90
18:55:16
Lennar Corp. US5260571048 107,02
107,22
110,14
0,19%
0,20
20:47:03
Linde plc IE000S9YS762 400,40
400,60
400,80
0,05%
0,20
13:05:04
Live Nation Entertainment IncShs US5380341090 139,00
133,55
134,35
-3,92%
-5,45
16:56:27
LKQ Corp. US5018892084 25,60
26,60
26,80
3,91%
1,00
16:11:28
Lockheed Martin Corp. US5398301094 426,50
426,15
426,05
-0,08%
-0,35
13:10:03
Loews Corp. US5404241086 82,50
83,50
87,00
1,21%
1,00
16:02:02
Lowe's Companies Inc. US5486611073 213,90
211,85
211,75
-0,96%
-2,05
18:58:45
Lumen Technologies Inc Registered Shs US5502411037 5,34
5,48
5,53
2,56%
0,14
12:38:00
Lyondellbasell Industries N.V. NL0009434992 41,23
41,97
42,42
1,79%
0,74
21:24:35
M&T Bank Corp. US55261F1049 169,65
169,95
167,85
0,18%
0,30
13:08:52
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 163,24
163,40
166,96
0,10%
0,16
18:58:42
Marriott Inc. US5719032022 226,20
223,85
228,30
-1,04%
-2,35
16:32:41
Marsh & McLennan Cos. Inc. US5717481023 171,35
170,90
171,20
-0,26%
-0,45
19:04:19
Martin Marietta Materials Inc. US5732841060 524,80
535,00
537,20
1,94%
10,20
11:21:04
Masco Corp. US5745991068 59,74
59,74
60,70
0,00%
0,00
11:20:51
MasterCard Inc. US57636Q1040 491,70
492,10
492,90
0,08%
0,40
12:53:05
McCormick & Co. Inc. US5797802064 55,66
56,00
58,30
0,61%
0,34
15:30:42
McDonald's Corp. US5801351017 256,85
256,25
255,95
-0,23%
-0,60
12:11:20
McKesson Corp. US58155Q1031 654,40
645,60
649,40
-1,34%
-8,80
15:30:26
Medtronic PLC IE00BTN1Y115 81,39
81,78
81,57
0,48%
0,39
08:48:27
Merck Co. US58933Y1055 76,40
76,30
76,40
-0,13%
-0,10
11:10:51
Meta Platforms (ex Facebook) US30303M1027 618,50
622,30
622,80
0,61%
3,80
13:03:00
MetLife Inc. US59156R1086 68,50
69,80
69,96
1,90%
1,30
10:01:25
Mettler-Toledo International Inc. US5926881054 1 080,50
1 060,50
1 116,00
-1,85%
-20,00
16:39:11
MGM Resorts International US5529531015 30,39
30,01
29,80
-1,25%
-0,38
15:46:38
Microchip Technology Inc. US5950171042 54,63
56,40
56,72
3,24%
1,77
10:15:04
Micron Technology Inc. US5951121038 156,80
157,70
157,90
0,57%
0,90
13:15:31
Microsoft Corp. US5949181045 440,55
440,00
440,15
-0,12%
-0,55
13:15:29
Mid-America Apartment Communities IncShs US59522J1034 118,95
118,00
116,30
-0,80%
-0,95
13:53:15
Moderna Inc US60770K1079 24,26
24,29
24,29
0,10%
0,03
11:31:48
Mohawk Industries Inc. US6081901042 109,00
109,00
111,00
0,00%
0,00
20:32:47
Molina Healthcare US60855R1005 165,00
162,95
166,70
-1,24%
-2,05
11:18:13
Molson Coors Brewing Company (MCBC) US60871R2094 38,11
38,32
39,62
0,55%
0,21
15:22:28
Mondelez US6092071058 52,94
52,54
53,00
-0,76%
-0,40
10:42:05
Monolithic Power Systems Inc. US6098391054 778,20
776,20
798,40
-0,26%
-2,00
21:19:45
Monster Beverage Corp US61174X1090 57,41
57,52
57,93
0,19%
0,11
09:54:25
Moody's Corp. US6153691059 411,40
410,10
413,70
-0,32%
-1,30
16:48:07
Morgan Stanley US6174464486 133,16
133,76
133,46
0,45%
0,60
11:47:55
Motorola Solutions Inc. US6200763075 385,20
384,50
382,80
-0,18%
-0,70
20:50:19
MSCI US55354G1004 474,20
478,60
479,60
0,93%
4,40
22:37:08
Nasdaq Inc US6311031081 74,17
74,62
74,81
0,61%
0,45
09:38:00
NetApp Inc. US64110D1046 100,16
101,30
102,62
1,14%
1,14
17:03:26
Netflix Inc. US64110L1061 991,40
993,60
993,40
0,22%
2,20
13:12:05
Newmont Corporation US6516391066 72,95
73,64
73,59
0,95%
0,69
08:01:21
News Corp (B) US65249B2088 29,20
27,80
27,80
-4,79%
-1,40
20:59:14
News Corp LLC US65249B1098 26,20
25,00
24,60
-4,58%
-1,20
18:21:23
NextEra Energy Inc US65339F1012 66,68
66,78
66,95
0,15%
0,10
09:30:11
Nike Inc. US6541061031 63,59
63,83
63,89
0,38%
0,24
13:06:03
Nisource Inc. US65473P1057 36,00
36,40
37,00
1,11%
0,40
10:26:26
Norfolk Southern Corp. US6558441084 246,00
254,00
256,00
3,25%
8,00
10:13:31
Northern Trust Corp. US6658591044 113,00
113,00
114,00
0,00%
0,00
11:13:50
Northrop Grumman Corp. US6668071029 516,20
518,20
517,60
0,39%
2,00
12:47:45
NortonLifeLock US6687711084 24,40
24,60
24,00
0,82%
0,20
17:25:51
Norwegian Cruise Line Ltd BMG667211046 20,83
20,67
21,16
-0,74%
-0,16
12:58:46
NOV Inc Registered Shs US62955J1034 11,22
11,31
11,45
0,80%
0,09
16:25:35
NRG Energy Inc. US6293775085 138,80
143,20
143,75
3,17%
4,40
12:57:21
Nucor Corp. US6703461052 117,98
119,14
119,20
0,98%
1,16
11:39:28
NVIDIA Corp. US67066G1040 161,00
161,50
161,60
0,31%
0,50
13:04:00
NVR Inc. US62944T1051 7 050,00
6 800,00
6 950,00
-3,55%
-250,00
13:08:24
NXP Semiconductors N.V. NL0009538784 189,00
195,50
195,50
3,44%
6,50
16:14:57
O Reilly Automotive Inc US67103H1077 91,38
88,92
90,22
-2,69%
-2,46
15:35:29
Occidental Petroleum Corp. US6745991058 37,89
38,12
38,15
0,61%
0,23
13:09:08
Old Dominion Freight Line Inc. US6795801009 119,50
118,50
120,55
-0,84%
-1,00
11:21:47
Omnicom Group Inc. US6819191064 66,54
66,96
66,36
0,63%
0,42
12:11:48
ONEOK Inc (New) US6826801036 62,16
61,80
62,11
-0,58%
-0,36
19:46:47
Oracle Corp. US68389X1054 246,75
247,15
247,55
0,16%
0,40
11:27:38
Organon & Company US68622V1061 9,36
9,28
9,43
-0,92%
-0,09
16:52:04
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 78,98
79,28
79,22
0,38%
0,30
10:14:39
Paccar Inc. US6937181088 83,79
82,89
84,82
-1,07%
-0,90
12:52:59
Packaging Corp. of America US6951561090 184,15
183,55
185,50
-0,33%
-0,60
21:47:45
Palantir US69608A1088 159,50
159,12
159,04
-0,24%
-0,38
13:02:34
Palo Alto Networks Inc US6974351057 178,16
179,00
179,26
0,47%
0,84
10:44:52
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 641,00
642,40
648,00
0,22%
1,40
20:19:40
Paychex Inc. US7043261079 107,40
105,28
105,86
-1,97%
-2,12
21:59:00
Paycom Software Inc US70432V1026 177,40
170,30
172,90
-4,00%
-7,10
11:04:02
PayPal Inc US70450Y1038 58,90
58,31
58,64
-1,00%
-0,59
12:54:23
Pentair PLC IE00BLS09M33 95,28
94,14
96,24
-1,20%
-1,14
10:21:31
PepsiCo Inc. US7134481081 121,54
121,34
121,38
-0,16%
-0,20
12:59:16
PerkinElmer Inc. US7140461093 71,62
71,66
78,46
0,06%
0,04
10:30:58
Perrigo Company PLC IE00BGH1M568 18,15
19,00
19,00
4,71%
0,86
16:29:01
Pfizer Inc. US7170811035 23,07
23,14
23,13
0,30%
0,07
11:16:34
Philip Morris Inc. US7181721090 134,82
134,00
134,02
-0,61%
-0,82
07:50:23
Phillips 66 US7185461040 117,40
115,68
115,68
-1,47%
-1,72
11:40:58
Pinnacle West Capital Corp. US7234841010 72,50
76,50
75,00
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
170,00
0,59%
1,00
16:42:13
Pool Corp. US73278L1052 263,50
262,60
268,40
-0,34%
-0,90
19:26:00
PPG Industries Inc. US6935061076 89,98
88,96
90,14
-1,13%
-1,02
15:32:02
PPL Corp. US69351T1060 29,98
31,24
31,13
4,20%
1,26
11:15:06
Principal Financial Group Inc. US74251V1026 70,00
70,50
72,50
0,71%
0,50
11:41:45
Procter & Gamble Co. US7427181091 129,52
129,70
129,78
0,14%
0,18
12:44:57
Progressive Corp. US7433151039 210,60
209,05
208,35
-0,74%
-1,55
11:31:26
Prologis Inc. US74340W1036 98,80
99,08
100,46
0,28%
0,28
16:06:23
Prudential Financial Inc. US7443201022 87,86
87,32
87,30
-0,61%
-0,54
09:59:03
PTC Inc US69370C1009 171,40
171,75
174,00
0,20%
0,35
13:04:49
Public Service Enterprise Group Inc. US7445731067 70,00
70,50
69,50
0,71%
0,50
19:24:14
Public Storage US74460D1090 241,40
244,70
247,90
1,37%
3,30
17:12:14
PulteGroup Inc US7458671010 111,78
111,26
115,66
-0,47%
-0,52
13:11:57
Qorvo Inc US74736K1016 77,42
77,35
78,54
-0,09%
-0,07
11:07:13
QUALCOMM Inc. US7475251036 144,74
144,12
143,98
-0,43%
-0,62
11:22:51
Quanta Services Inc. US74762E1029 356,40
361,50
362,90
1,43%
5,10
09:37:03
Quest Diagnostics Inc. US74834L1008 159,75
156,90
154,50
-1,78%
-2,85
17:12:42
Ralph Lauren Corp (A) US7512121010 259,20
269,95
278,75
4,15%
10,75
16:52:52
Raymond James Financial Inc. US7547301090 148,00
148,00
144,00
0,00%
0,00
22:13:15
Raytheon Technologies Corp US75513E1010 141,84
143,06
143,14
0,86%
1,22
13:00:20
Realty Income Corp. US7561091049 51,17
51,22
51,27
0,10%
0,05
10:15:57
Regency Centers Corp. US7588491032 62,00
60,00
61,50
-3,23%
-2,00
17:54:30
Regeneron Pharmaceuticals Inc. US75886F1075 511,60
515,00
513,60
0,66%
3,40
12:59:47
Regions Financial Corp. US7591EP1005 22,60
22,40
22,60
-0,88%
-0,20
20:03:24
Republic Services Inc. US7607591002 193,45
189,65
190,60
-1,96%
-3,80
21:56:59
ResMed Inc. US7611521078 231,40
235,10
237,00
1,60%
3,70
15:56:53
Robert Half US7703231032 31,80
29,40
29,60
-7,55%
-2,40
16:08:50
Robinhood US7707001027 124,00
125,22
125,34
0,98%
1,22
13:03:55
Rockwell Automation Inc. US7739031091 296,90
297,10
299,70
0,07%
0,20
17:17:39
Rollins IncShs US7757111049 50,30
49,95
49,96
-0,70%
-0,35
09:00:53
Roper Technolgies Inc. US7766961061 427,80
422,90
425,30
-1,15%
-4,90
19:18:35
Ross Stores Inc. US7782961038 130,92
133,08
133,84
1,65%
2,16
08:07:44
Royal Caribbean Cruises Ltd. LR0008862868 270,45
268,15
277,15
-0,85%
-2,30
08:17:29
S&P Global Inc US78409V1044 407,15
407,05
407,75
-0,02%
-0,10
12:48:50
Salesforce US79466L3024 203,60
204,00
204,05
0,20%
0,40
13:13:46
SBA Communications REIT (A) US78410G1040 165,05
164,10
164,15
-0,58%
-0,95
11:01:34
Schlumberger N.V. (Ltd.) AN8068571086 29,25
29,40
29,35
0,51%
0,15
08:30:31
Seagate Technology IE00BKVD2N49 217,65
218,05
219,20
0,18%
0,40
11:05:44
Sealed Air Corp. US81211K1007 29,00
28,00
31,00
-3,45%
-1,00
18:16:14
Sempra Energy US8168511090 76,36
75,92
76,60
-0,58%
-0,44
10:59:58
ServiceNow Inc US81762P1021 767,70
778,20
778,80
1,37%
10,50
10:11:40
Sherwin-Williams Co. US8243481061 293,00
292,95
295,10
-0,02%
-0,05
15:49:06
Simon Property Group Inc. US8288061091 158,65
158,20
158,75
-0,28%
-0,45
16:29:28
Skyworks Solutions Inc. US83088M1027 64,73
65,41
66,36
1,05%
0,68
08:28:11
Snap-On Inc. US8330341012 298,30
297,50
299,30
-0,27%
-0,80
21:21:51
Southern Co. US8425871071 80,64
80,83
79,95
0,24%
0,19
10:38:35
Southwest Airlines Co. US8447411088 27,06
27,08
27,73
0,06%
0,02
10:55:12
Stanley Black & Decker Inc US8545021011 62,64
62,62
63,36
-0,03%
-0,02
08:35:14
Starbucks Corp. US8552441094 73,94
74,11
73,99
0,23%
0,17
10:36:51
State Street Corp. US8574771031 97,83
96,52
98,53
-1,34%
-1,31
14:17:24
STERIS PLC Registered Shs IE00BFY8C754 212,00
212,00
212,00
0,00%
0,00
10:53:55
Stryker Corp. US8636671013 311,10
313,50
312,90
0,77%
2,40
09:48:42
Super Micro Computer Inc US86800U3023 44,67
44,87
44,76
0,45%
0,20
12:24:20
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 62,69
60,13
60,32
-4,08%
-2,56
16:46:34
Synopsys Inc. US8716071076 402,35
404,85
404,00
0,62%
2,50
11:43:46
Sysco Corp. US8718291078 69,38
69,94
70,96
0,81%
0,56
17:07:48
T. Rowe Price Group Inc. US74144T1088 86,83
87,32
87,37
0,56%
0,49
12:49:33
Take Two US8740541094 219,05
219,75
220,40
0,32%
0,70
08:47:48
Tapestry US8760301072 98,66
98,39
0,00
-0,27%
-0,27
13:13:23
Target Corp. US87612E1064 75,90
76,80
76,68
1,19%
0,90
08:01:22
TE Connectivity Ltd. IE000IVNQZ81 184,00
184,00
190,00
0,00%
0,00
08:26:17
Teledyne Technologies Inc. US8793601050 494,80
498,80
499,80
0,81%
4,00
10:42:14
Teradyne Inc. US8807701029 119,10
122,16
124,52
2,57%
3,06
14:25:32
Tesla US88160R1014 373,35
376,50
376,45
0,84%
3,15
13:18:03
Texas Instruments Inc. (TI) US8825081040 155,42
155,98
156,14
0,36%
0,56
09:50:53
Textron Inc. US8832031012 72,56
73,34
74,00
1,07%
0,78
21:25:28
The Cigna Group Registered Shs US1255231003 243,95
253,50
253,50
3,91%
9,55
18:16:51
The Hershey Co US4278661081 158,86
161,06
161,68
1,38%
2,20
17:15:23
The Kraft Heinz Company US5007541064 22,22
22,30
22,30
0,34%
0,08
12:37:23
The Mosaic Co US61945C1036 29,49
29,81
29,72
1,09%
0,32
11:18:45
The Trade Desk Inc (A) US88339J1051 43,43
43,59
43,63
0,37%
0,16
13:08:49
The Western Union Company Shs US9598021098 6,82
6,91
6,97
1,30%
0,09
15:04:29
Thermo Fisher Scientific Inc US8835561023 448,50
447,10
449,60
-0,31%
-1,40
12:08:44
TJX Cos. Inc. US8725401090 123,56
122,62
122,28
-0,76%
-0,94
13:00:20
T-Mobile US US8725901040 197,62
196,34
196,76
-0,65%
-1,28
21:37:13
Tractor Supply Co. US8923561067 48,05
47,95
48,16
-0,21%
-0,10
21:50:45
Trane Technologies PLC IE00BK9ZQ967 361,30
360,20
363,40
-0,30%
-1,10
10:29:07
TransDigm Group IncShs US8936411003 1 126,00
1 105,50
1 102,50
-1,82%
-20,50
19:29:22
Travelers Inc (Travelers Companies) US89417E1091 233,80
237,60
239,70
1,63%
3,80
12:50:22
Trimble Navigation US8962391004 69,38
68,70
68,84
-0,98%
-0,68
18:07:07
Truist Financial Corporation US89832Q1094 38,56
39,02
38,95
1,19%
0,46
17:48:26
Tyler Technologies Inc. US9022521051 445,80
423,00
428,50
-5,11%
-22,80
07:30:06
Tyson Foods Inc. US9024941034 46,23
46,52
46,51
0,64%
0,30
14:38:00
U.S. Bancorp US9029733048 41,72
40,65
41,11
-2,55%
-1,07
20:07:14
UDR Inc US9026531049 31,53
31,54
31,23
0,03%
0,01
21:16:05
Ulta Beauty Inc Registered Shs US90384S3031 466,60
463,80
478,20
-0,60%
-2,80
16:15:16
Under Armour Inc When Issued US9043112062 4,16
4,24
4,23
1,95%
0,08
11:07:35
Under Armour Inc. US9043111072 4,35
4,37
4,37
0,32%
0,01
11:53:02
Union Pacific Corp. US9078181081 200,50
200,95
200,85
0,22%
0,45
10:30:31
United Airlines Holdings Inc Registered Shs US9100471096 82,40
80,45
81,57
-2,37%
-1,95
20:32:54
United Parcel Service Inc. (UPS) US9113121068 73,61
73,59
73,51
-0,03%
-0,02
09:30:53
United Rentals Inc. US9113631090 813,20
815,00
839,80
0,22%
1,80
21:57:03
UnitedHealth Inc. US91324P1021 301,60
303,05
304,10
0,48%
1,45
13:03:07
Universal Health Services Inc. US9139031002 171,00
174,00
176,00
1,75%
3,00
16:03:21
Unum Group US91529Y1064 61,40
61,98
67,80
0,94%
0,58
09:01:02
V.F. Corp. US9182041080 12,33
13,11
13,22
6,29%
0,78
16:01:06
Valero Energy Corp. US91913Y1001 146,12
143,96
140,04
-1,48%
-2,16
16:17:25
Ventas Inc. US92276F1003 57,64
58,74
59,72
1,91%
1,10
08:20:51
VeriSign Inc. US92343E1029 236,60
234,70
236,10
-0,80%
-1,90
16:15:19
Verisk Analytics Inc (A) US92345Y1064 213,10
212,00
212,20
-0,52%
-1,10
09:53:39
Verizon Inc. US92343V1044 37,10
37,07
37,10
-0,08%
-0,03
12:22:22
Vertex Pharmaceuticals Inc. US92532F1003 349,95
350,35
350,40
0,11%
0,40
12:04:49
Viatris Inc Registered Shs US92556V1061 8,40
8,44
8,68
0,48%
0,04
15:32:28
Visa Inc. US92826C8394 295,65
295,65
295,55
0,00%
0,00
11:05:04
Vulcan Materials Co. US9291601097 254,00
258,00
260,00
1,57%
4,00
16:12:04
W. R. Berkley Corp. US0844231029 64,84
64,26
65,48
-0,89%
-0,58
15:46:29
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 167,55
167,85
170,00
0,18%
0,30
13:52:29
Walmart US9311421039 85,50
86,57
86,78
1,25%
1,07
11:36:37
Walt Disney US2546871060 95,61
95,56
95,79
-0,05%
-0,05
12:21:51
Waste Management Inc. US94106L1098 185,54
185,48
185,48
-0,03%
-0,06
13:06:59
Waters Corp. US9418481035 252,20
248,10
276,90
-1,63%
-4,10
17:52:28
WEC Energy Group Inc US92939U1060 97,44
97,76
96,30
0,33%
0,32
21:39:51
Wells Fargo & Co. US9497461015 70,83
68,57
69,03
-3,19%
-2,26
22:53:03
Welltower Inc US95040Q1040 149,40
150,25
150,55
0,57%
0,85
15:59:03
West Pharmaceutical Services Inc. US9553061055 215,00
224,30
237,40
4,33%
9,30
10:40:44
Western Digital Corp. US9581021055 111,90
113,72
112,54
1,63%
1,82
10:40:59
Weyerhaeuser Co. US9621661043 21,05
21,04
21,44
-0,05%
-0,01
10:40:10
Williams Companies Inc. US9694571004 53,84
54,44
54,97
1,11%
0,60
09:50:21
Williams-Sonoma Inc. US9699041011 164,25
166,05
168,05
1,10%
1,80
10:39:29
Willis Towers Watson PLC IE00BDB6Q211 282,00
290,00
296,00
2,84%
8,00
19:42:27
Wynn Resorts Ltd. US9831341071 111,34
111,96
114,26
0,56%
0,62
09:33:16
Xcel Energy Inc. US98389B1008 67,27
68,61
68,47
1,99%
1,34
17:33:51
Xylem Inc. US98419M1009 126,60
127,50
127,45
0,71%
0,90
10:42:21
YUM! Brands Inc. US9884981013 130,30
131,05
129,65
0,58%
0,75
20:08:56
Zebra Technologies Corp. US9892071054 252,60
252,50
253,50
-0,04%
-0,10
16:16:25
Zimmer Biomet US98956P1021 83,36
83,38
84,92
0,02%
0,02
08:15:47
Zoetis Inc (A) US98978V1035 124,50
125,26
126,40
0,61%
0,76
13:58:55

Hinweis

Auf dieser Seite erhalten Sie Realtimekurse für S&P 500 (Bid/Ask) in Euro (L&S Realtime Indikation). Die Aktualisierung der S&P 500 Kursliste in Realtime findet an Börsenhandelstagen zwischen 8:00 Uhr und 22:00 Uhr statt. Auf den Realtimeseiten bezieht sich der Vortageskurs bis 0:00 Uhr noch auf den Schlusskurs des offiziellen Handelsschluss des vorangegangenen Tages. Ab Mitternacht wird der Schlusskurs des abgelaufenen Handelstages herangezogen. Montags bezieht sich der Vortageskurs auf den offiziellen Schlusskurs von Freitag. Rotes Aufblinken bedeutet: Kursrückgang im Vergleich zum vorhergehenden Kurs. Grünes Aufblinken bedeutet: Kursanstieg im Vergleich zum vorhergehenden Kurs.
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen