S&P 500

6 617,91
-11,16
-0,17 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

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

6 617,91
Punkte
Kurszeit
17:17:11
 Vortag*
+/-
-11,16
 %
-0,17 %

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 132,22
127,10
130,08
-3,87%
-5,12
10:54:07
A.O. Smith Corp. US8318652091 58,54
59,06
59,56
0,89%
0,52
20:35:46
Abbott Laboratories US0028241000 109,04
108,64
110,12
-0,37%
-0,40
12:00:06
AbbVie Inc US00287Y1091 194,20
192,80
196,80
-0,72%
-1,40
10:08:34
Accenture plc IE00B4BNMY34 200,55
200,90
202,85
0,17%
0,35
15:44:13
Adobe Inc. US00724F1012 281,85
282,70
283,15
0,30%
0,85
15:51:38
Advance Auto Parts Inc. US00751Y1064 52,79
43,52
45,92
-17,56%
-9,27
11:30:57
AES Corp. US00130H1059 12,63
12,62
12,46
-0,05%
-0,01
14:07:35
Aflac Inc US0010551028 91,96
90,50
92,28
-1,59%
-1,46
09:32:54
Agilent Technologies Inc. US00846U1016 118,66
121,28
120,98
2,21%
2,62
21:21:37
Air Products and Chemicals Inc. US0091581068 217,20
217,10
217,00
-0,05%
-0,10
16:58:19
Airbnb US0090661010 108,00
103,72
107,82
-3,96%
-4,28
12:57:15
Akamai Inc. US00971T1016 62,58
62,62
62,58
0,06%
0,04
15:39:39
Alaska Air Group Inc. US0116591092 40,59
40,67
40,89
0,20%
0,08
19:55:06
Albemarle Corp. US0126531013 81,43
80,26
80,06
-1,44%
-1,17
16:53:24
Alexandria Real Estate Equities Inc. US0152711091 64,78
63,92
64,64
-1,33%
-0,86
11:13:38
Align Technology Inc. US0162551016 111,65
110,65
111,70
-0,90%
-1,00
20:54:31
Allegion PLC IE00BFRT3W74 152,00
151,00
152,00
-0,66%
-1,00
21:16:02
Alliant Energy Corp. US0188021085 55,50
57,50
58,50
3,60%
2,00
19:26:23
Allstate Corp. US0200021014 177,45
167,75
167,80
-5,47%
-9,70
19:53:21
Alphabet A (ex Google) US02079K3059 215,05
215,45
214,65
0,19%
0,40
17:08:44
Alphabet C (ex Google) US02079K1079 216,20
215,50
215,35
-0,32%
-0,70
16:10:48
Altria Inc. US02209S1033 54,99
55,17
55,61
0,33%
0,18
16:07:21
Amazon US0231351067 183,00
182,00
181,86
-0,55%
-1,00
17:04:07
Amcor PLC Registered Shs JE00BJ1F3079 6,96
7,01
6,97
0,79%
0,06
16:16:41
AMD (Advanced Micro Devices) Inc. US0079031078 199,44
198,32
197,46
-0,56%
-1,12
17:10:27
Ameren Corp. US0236081024 88,50
89,50
90,50
1,13%
1,00
19:13:00
American Electric Power Co. Inc. US0255371017 101,50
100,00
101,00
-1,48%
-1,50
16:07:21
American Express Co. US0258161092 277,00
291,35
291,45
5,18%
14,35
17:07:44
American International Group (AIG) Inc. US0268747849 70,11
67,36
67,02
-3,92%
-2,75
19:51:05
American Tower Corp. US03027X1000 158,60
163,80
162,38
3,28%
5,20
16:01:17
American Water Works Co Inc US0304201033 124,10
123,00
123,10
-0,89%
-1,10
17:10:54
Ameriprise Financial Inc US03076C1062 418,60
404,20
398,80
-3,44%
-14,40
19:50:45
Ametek Inc. US0311001004 157,66
154,96
158,08
-1,71%
-2,70
13:43:55
Amgen Inc. US0311621009 251,75
253,10
252,10
0,54%
1,35
10:51:26
Amphenol Corp. US0320951017 109,14
108,42
107,64
-0,66%
-0,72
16:25:47
Analog Devices Inc. US0326541051 202,70
203,30
206,40
0,30%
0,60
18:14:40
Aon PLC Registered Shs IE00BLP1HW54 310,90
292,90
298,10
-5,79%
-18,00
20:59:40
APA Corporation Registered Shs US03743Q1085 20,31
19,46
19,39
-4,20%
-0,85
19:49:21
Apple Inc. US0378331005 211,70
213,10
213,45
0,66%
1,40
15:58:44
Applied Materials Inc. US0382221051 194,78
192,72
192,52
-1,06%
-2,06
15:41:19
AppLovin Corp US03831W1080 522,50
515,70
512,50
-1,30%
-6,80
15:29:31
Archer Daniels Midland Co. (ADM) US0394831020 54,43
53,22
53,72
-2,22%
-1,21
16:07:23
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 240,20
240,50
242,40
0,12%
0,30
13:34:41
Assurant IncShs US04621X1081 189,00
180,00
179,00
-4,76%
-9,00
19:46:32
AT&T Inc. (AT & T Inc.) US00206R1023 22,39
22,63
22,57
1,09%
0,25
16:07:24
Atmos Energy Corp. US0495601058 150,25
152,45
151,00
1,46%
2,20
10:02:36
Autodesk Inc. US0527691069 256,55
254,15
261,00
-0,94%
-2,40
12:08:35
Automatic Data Processing Inc. US0530151036 240,85
238,00
241,55
-1,18%
-2,85
10:14:55
AutoZone Inc. US0533321024 3 433,00
3 370,00
3 440,00
-1,84%
-63,00
09:51:05
AvalonBay Communities Inc. US0534841012 161,60
157,70
159,66
-2,41%
-3,90
19:44:35
Avery Dennison Corp. US0536111091 140,00
137,00
137,00
-2,14%
-3,00
20:36:16
Baker Hughes Inc. US05722G1004 37,75
38,40
38,61
1,71%
0,65
19:43:30
Ball Corp. US0584981064 40,88
41,11
41,20
0,56%
0,23
08:00:02
Bank of America Corp. US0605051046 43,12
43,81
44,21
1,60%
0,69
16:15:34
Bank of New York Mellon US0640581007 91,34
89,17
89,50
-2,38%
-2,17
16:05:06
Bath & Body Works US0708301041 22,39
22,73
22,61
1,54%
0,35
15:55:31
Baxter International Inc. US0718131099 18,69
19,28
19,63
3,15%
0,59
18:09:41
Becton, Dickinson & Co. (BD) US0758871091 160,15
155,85
160,25
-2,68%
-4,30
11:08:18
Berkshire Hathaway Inc. B US0846707026 418,35
421,45
421,20
0,74%
3,10
17:10:54
Best Buy Co. Inc. US0865161014 66,88
66,18
67,86
-1,05%
-0,70
10:56:37
Biogen Inc US09062X1037 122,05
121,60
122,95
-0,37%
-0,45
16:07:27
Bio-Techne Corp US09073M1045 51,50
52,50
53,00
1,94%
1,00
16:01:35
Blackstone US09260D1072 133,00
131,80
134,88
-0,90%
-1,20
09:34:22
Block (ex Square) US8522341036 64,26
64,43
64,12
0,26%
0,17
15:56:09
Boeing Co. US0970231058 181,46
182,02
181,82
0,31%
0,56
16:46:52
Booking Holdings US09857L1089 4 289,00
4 236,00
4 322,00
-1,24%
-53,00
14:52:43
Boston Properties Inc. US1011211018 60,56
60,04
61,14
-0,86%
-0,52
09:15:15
Boston Scientific Corp. US1011371077 84,00
84,60
84,80
0,71%
0,60
16:09:14
Bristol-Myers Squibb Co. US1101221083 37,15
36,97
37,16
-0,48%
-0,18
16:36:54
Broadcom US11135F1012 301,95
295,90
294,95
-2,00%
-6,05
16:45:16
Broadridge Financial Solutions IncShs US11133T1034 202,00
202,00
196,00
0,00%
0,00
20:16:13
Brown-Forman Corp. (B) US1156372096 23,47
24,12
24,56
2,77%
0,65
17:23:17
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 111,00
107,00
109,00
-3,60%
-4,00
13:02:17
Cadence Design Systems Inc. US1273871087 277,35
275,20
278,20
-0,78%
-2,15
08:45:30
Campbell Soup Co. US1344291091 25,87
25,85
26,48
-0,08%
-0,02
20:37:02
Capital One Financial Corp. US14040H1059 172,00
171,00
181,00
-0,58%
-1,00
11:19:46
Cardinal Health Inc. US14149Y1082 135,10
134,85
132,60
-0,19%
-0,25
16:04:51
CarMax Inc. US1431301027 37,23
36,52
36,92
-1,91%
-0,71
09:19:33
Carnival Corp & plc paired PA1436583006 24,69
23,42
23,94
-5,16%
-1,28
10:03:48
Carrier Global Corporation Registered Shs When Issued US14448C1045 48,43
48,46
48,46
0,06%
0,03
16:43:43
Caterpillar Inc. US1491231015 463,50
459,00
456,00
-0,97%
-4,50
16:43:20
CBOE Holdings Inc US12503M1080 207,30
206,10
204,50
-0,58%
-1,20
14:12:55
CBRE Group Inc. (A) US12504L1098 135,00
132,00
134,00
-2,22%
-3,00
13:16:12
CDW Corp (New) US12514G1085 127,65
127,45
130,45
-0,16%
-0,20
10:01:32
Cencora US03073E1055 274,80
273,70
276,70
-0,40%
-1,10
15:37:58
Centene Corp. US15135B1017 31,01
29,69
30,44
-4,26%
-1,32
10:07:31
CenterPoint Energy Inc. US15189T1079 34,20
34,00
34,00
-0,58%
-0,20
16:03:48
CF Industries Holdings Inc US1252691001 75,11
71,45
71,89
-4,87%
-3,66
19:21:50
Charles River Laboratories International Inc. US1598641074 125,15
150,60
149,10
20,34%
25,45
10:02:27
Charles Schwab US8085131055 81,61
81,40
80,37
-0,26%
-0,21
16:01:39
Charter Inc (A) (Charter Communications) US16119P1084 218,30
218,85
217,45
0,25%
0,55
12:38:55
Chevron Corp. US1667641005 129,40
130,34
131,34
0,73%
0,94
13:44:24
Chipotle Mexican Grill Inc. US1696561059 35,60
36,04
35,75
1,22%
0,44
15:51:08
Chubb Ltd CH0044328745 230,00
230,00
230,00
0,00%
0,00
12:48:53
Church & Dwight Co. Inc. US1713401024 75,22
74,70
75,36
-0,69%
-0,52
15:10:53
Cincinnati Financial Corp. US1720621010 136,80
131,30
131,40
-4,02%
-5,50
19:20:21
Cintas Corp. US1729081059 158,85
160,25
160,70
0,88%
1,40
16:37:49
Cisco Inc. US17275R1023 59,11
58,88
59,67
-0,39%
-0,23
13:08:30
Citigroup Inc. US1729674242 81,38
82,67
82,70
1,59%
1,29
14:51:11
Citizens Financial Group Inc US1746101054 44,11
42,65
42,26
-3,30%
-1,46
19:18:58
Clorox Co., The US1890541097 101,00
100,00
103,00
-0,99%
-1,00
10:04:21
CME Group Inc (A) US12572Q1058 232,75
229,85
227,95
-1,25%
-2,90
15:16:47
CMS Energy Corp. US1258961002 61,00
64,00
64,00
4,92%
3,00
18:55:01
Coca-Cola Co. US1912161007 57,82
58,28
58,43
0,80%
0,46
16:43:51
Cognizant Corp. US1924461023 57,57
56,32
56,25
-2,17%
-1,25
19:15:23
Coinbase US19260Q1076 281,20
280,15
279,45
-0,37%
-1,05
16:47:03
Colgate-Palmolive Co. US1941621039 66,78
67,59
67,82
1,21%
0,81
16:23:08
Comcast Corp. (Class A) US20030N1019 25,07
24,97
25,19
-0,40%
-0,10
09:39:15
Comerica Inc. US2003401070 60,00
68,00
64,50
13,33%
8,00
21:03:55
ConAgra Foods Inc. US2058871029 15,69
15,67
15,93
-0,11%
-0,02
10:12:16
ConocoPhillips US20825C1045 73,88
74,31
73,93
0,58%
0,43
16:47:23
Consolidated Edison Inc. US2091151041 87,06
88,42
86,64
1,56%
1,36
08:13:48
Constellation Brands Inc (A) US21036P1084 119,35
118,95
120,45
-0,34%
-0,40
16:09:17
Copart Inc. US2172041061 38,34
37,51
37,65
-2,16%
-0,83
19:13:38
Corning Inc. US2193501051 74,81
73,01
72,28
-2,41%
-1,80
16:31:24
Corteva Inc Registered Shs When Issued US22052L1044 53,35
52,58
52,66
-1,44%
-0,77
20:31:23
CoStar Group Inc. US22160N1090 64,15
62,91
63,61
-1,93%
-1,24
15:29:08
Costco Wholesale Corp. US22160K1051 793,00
787,90
802,10
-0,64%
-5,10
10:01:10
Coterra Energy US1270971039 19,20
19,41
19,39
1,09%
0,21
10:19:23
Crown Castle Corp US22822V1017 82,88
83,32
83,47
0,53%
0,44
13:54:27
CSX Corp. US1264081035 30,98
31,13
31,55
0,50%
0,16
09:56:16
Cummins Inc. US2310211063 359,20
362,70
353,90
0,97%
3,50
11:04:14
CVS Health Corp US1266501006 69,57
69,79
70,17
0,32%
0,22
17:17:52
D.R. Horton Inc. US23331A1097 130,78
129,76
130,86
-0,78%
-1,02
12:27:53
Danaher Corp. US2358511028 179,98
181,48
181,00
0,83%
1,50
16:18:59
Darden Restaurants Inc. US2371941053 166,70
162,00
161,85
-2,82%
-4,70
20:49:10
Datadog Inc Registered Shs -A- US23804L1035 128,46
133,58
132,30
3,99%
5,12
16:04:24
DaVita Inc Registered Shs US23918K1088 108,35
108,55
107,30
0,18%
0,20
18:15:05
Deckers Outdoor Corp. US2435371073 84,00
84,12
84,78
0,14%
0,12
13:24:51
Deere & Co. (John Deere) US2441991054 382,40
393,55
391,50
2,92%
11,15
15:03:30
Dell Technologies US24703L2025 131,06
127,08
127,00
-3,04%
-3,98
17:06:15
Delta Air Lines Inc. US2473617023 51,69
51,75
51,75
0,12%
0,06
14:36:28
DENTSPLY SIRONA Inc US24906P1093 10,52
10,83
10,65
2,95%
0,31
15:10:17
Devon Energy Corp. US25179M1036 27,46
27,16
27,11
-1,09%
-0,30
16:58:03
DexCom Inc. US2521311074 57,18
56,54
56,52
-1,12%
-0,64
21:18:54
Diamondback Energy Inc US25278X1090 123,68
122,62
118,44
-0,86%
-1,06
11:05:50
Digital Realty Trust Inc. US2538681030 150,34
147,02
146,62
-2,21%
-3,32
12:40:20
Dollar General Corporation US2566771059 86,42
91,51
90,11
5,89%
5,09
18:25:15
Dollar Tree Inc US2567461080 81,29
80,06
81,71
-1,51%
-1,23
07:30:56
Dominion Energy Inc. US25746U1097 53,08
52,93
51,81
-0,28%
-0,15
07:30:56
Domino's Pizza Inc. US25754A2015 359,95
350,30
358,95
-2,68%
-9,65
10:55:18
DoorDash US25809K1051 234,55
222,85
224,10
-4,99%
-11,70
15:45:10
Dover Corp. US2600031080 141,80
141,85
141,75
0,04%
0,05
20:47:36
Dow Inc US2605571031 18,65
18,80
18,75
0,80%
0,15
15:38:25
DTE Energy Co. US2333311072 119,00
120,00
122,00
0,84%
1,00
12:07:28
Duke Energy Corp US26441C2044 110,04
111,20
109,32
1,05%
1,16
15:59:19
DuPont de Nemours US26614N1028 67,81
66,77
68,01
-1,53%
-1,04
19:48:56
DXC Technology US23355L1061 11,75
11,79
11,04
0,34%
0,04
10:36:13
Eastman Chemical Company US2774321002 52,58
51,60
52,00
-1,86%
-0,98
13:51:27
Eaton Corporation Public Limited Company IE00B8KQN827 321,65
314,00
319,60
-2,38%
-7,65
09:32:36
eBay Inc. US2786421030 78,54
78,07
79,15
-0,60%
-0,47
14:55:51
Ecolab Inc. US2788651006 231,90
230,00
235,70
-0,82%
-1,90
09:09:55
Edison International US2810201077 48,59
48,41
48,34
-0,37%
-0,18
09:58:32
Edwards Lifesciences Corp. US28176E1082 63,90
63,16
63,12
-1,16%
-0,74
19:34:49
Electronic Arts Inc. US2855121099 172,34
172,00
171,94
-0,20%
-0,34
18:28:54
Elevance Health Inc Registered Shs US0367521038 298,50
292,60
299,00
-1,98%
-5,90
10:41:41
Eli Lilly US5324571083 689,30
685,80
683,70
-0,51%
-3,50
16:17:32
EMCOR Group Inc. US29084Q1004 586,80
590,20
584,00
0,58%
3,40
18:43:34
Emerson Electric Co. US2910111044 112,98
111,32
110,64
-1,47%
-1,66
17:56:43
Entergy Corp. US29364G1031 84,00
83,50
82,00
-0,60%
-0,50
21:03:08
EOG Resources Inc. US26875P1012 94,66
90,55
0,00
-4,34%
-4,11
16:47:51
Equifax Inc. US2944291051 196,00
196,00
194,00
0,00%
0,00
20:47:22
Equinix Inc US29444U7000 706,80
686,80
699,20
-2,83%
-20,00
12:40:49
Equity Residential US29476L1070 53,00
52,00
53,00
-1,89%
-1,00
09:16:26
Erie Indemnity Co. US29530P1021 270,00
268,00
270,00
-0,74%
-2,00
11:07:19
Essex Property Trust US2971781057 222,60
219,20
221,40
-1,53%
-3,40
10:48:25
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 82,40
84,40
84,80
2,43%
2,00
15:41:15
Everest Reinsurance Group Ltd. BMG3223R1088 299,30
304,40
297,90
1,70%
5,10
21:20:22
Evergy Inc Registered Shs US30034W1062 64,46
66,26
66,38
2,79%
1,80
13:27:22
Eversource Energy US30040W1080 63,00
62,50
62,00
-0,79%
-0,50
18:47:12
Exelon Corp. US30161N1019 41,41
40,71
40,71
-1,69%
-0,70
16:09:16
Expand Energy US1651677353 81,62
89,24
85,86
9,34%
7,62
19:09:43
Expedia Inc. US30212P3038 191,00
184,12
184,90
-3,60%
-6,88
15:38:40
Expeditors International of Washington Inc. US3021301094 98,64
100,60
102,20
1,99%
1,96
16:56:34
Extra Space Storage Inc. US30225T1025 129,00
127,55
129,95
-1,12%
-1,45
10:54:09
ExxonMobil Corp. (Exxon Mobil) US30231G1022 94,58
95,82
95,89
1,31%
1,24
16:33:48
F5 Networks Inc. US3156161024 250,00
250,30
253,70
0,12%
0,30
09:42:16
Fastenal Co. US3119001044 36,11
36,00
36,20
-0,30%
-0,11
09:41:19
FedEx Corp. US31428X1063 202,45
204,55
204,80
1,04%
2,10
16:07:41
Fidelity National Information Services IncShs US31620M1062 58,73
57,49
57,02
-2,11%
-1,24
13:43:48
Fifth Third Bancorp US3167731005 36,50
36,37
35,05
-0,37%
-0,14
19:43:09
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 41,20
39,80
40,40
-3,40%
-1,40
10:33:56
Fiserv Inc. US3377381088 100,84
102,56
102,96
1,71%
1,72
15:53:01
Ford Motor Co. US3453708600 10,00
10,05
10,16
0,52%
0,05
13:22:02
Fortinet Inc US34959E1091 70,28
71,16
71,23
1,25%
0,88
15:37:34
Fortive Corp When Issued US34959J1088 42,75
40,93
41,64
-4,26%
-1,82
22:25:53
Fortune Brands Home & Security Inc. US34964C1062 50,50
46,20
42,40
-8,51%
-4,30
18:37:30
Fox Corp (ex 21st Century Fox) US35137L1052 50,00
50,00
49,60
0,00%
0,00
17:00:33
Fox Corp B US35137L2043 44,20
44,80
44,40
1,36%
0,60
17:26:16
Franklin Resources Inc. US3546131018 20,34
18,98
18,93
-6,71%
-1,37
16:07:43
Freeport-McMoRan Inc US35671D8570 35,83
35,77
35,30
-0,17%
-0,06
15:36:18
Gap Inc. US3647601083 17,88
17,29
17,56
-3,29%
-0,59
13:48:56
Garmin Ltd. CH0114405324 218,00
218,00
214,00
0,00%
0,00
16:28:42
Gartner Inc. US3666511072 203,20
198,25
203,60
-2,44%
-4,95
12:56:22
GE Aerospace (ex General Electric) US3696043013 258,50
256,50
256,00
-0,77%
-2,00
17:02:23
GE HealthCare Technologies US36266G1076 62,60
61,63
62,72
-1,55%
-0,97
10:50:59
Generac Holdings Inc US3687361044 144,05
145,70
163,65
1,15%
1,65
15:29:53
General Dynamics Corp. US3695501086 283,25
283,00
283,50
-0,09%
-0,25
16:09:14
General Mills Inc. US3703341046 40,84
41,26
41,59
1,02%
0,42
15:33:16
General Motors US37045V1008 49,03
49,68
50,20
1,34%
0,66
14:27:44
Genuine Parts Co. US3724601055 118,80
120,50
114,65
1,43%
1,70
16:49:59
Gilead Sciences Inc. US3755581036 101,80
103,76
103,50
1,93%
1,96
16:01:53
Global Payments Inc. US37940X1028 73,48
71,00
72,56
-3,38%
-2,48
13:15:08
Globe Life Inc US37959E1029 123,00
118,00
115,00
-4,07%
-5,00
19:32:42
Goldman Sachs US38141G1040 647,70
640,30
640,10
-1,14%
-7,40
15:41:35
Grainger Inc., W.W. US3848021040 825,60
819,00
813,60
-0,80%
-6,60
15:36:59
Halliburton Co. US4062161017 18,66
18,35
18,78
-1,62%
-0,30
12:04:14
Hanesbrands Inc US4103451021 5,29
5,42
5,89
2,38%
0,13
18:30:35
Harris Corp Registered Shs US5024311095 244,60
242,40
243,10
-0,90%
-2,20
13:05:09
Hartford Financial Services Group Inc. US4165151048 110,00
112,00
107,00
1,82%
2,00
10:41:36
Hasbro Inc. US4180561072 63,04
63,75
63,81
1,13%
0,71
14:39:57
HCA Holdings Inc. US40412C1018 363,00
360,90
362,40
-0,58%
-2,10
14:46:49
Healthpeak Properties Inc Registered Shs US42250P1030 15,50
15,90
15,90
2,58%
0,40
21:08:26
Henry Schein Inc. US8064071025 54,68
52,42
54,10
-4,13%
-2,26
07:30:55
Hewlett Packard Enterprise Co. US42824C1099 19,29
19,19
19,42
-0,52%
-0,10
15:27:48
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 220,90
221,40
222,00
0,23%
0,50
21:12:05
Hologic IncShs US4364401012 59,00
56,00
60,00
-5,08%
-3,00
12:30:11
Home Depot Inc., The US4370761029 334,95
333,30
334,85
-0,49%
-1,65
15:44:45
Honeywell US4385161066 175,36
173,92
173,94
-0,82%
-1,44
15:30:22
Hormel Foods Corp. US4404521001 20,49
20,47
20,68
-0,10%
-0,02
16:07:48
Host Hotels & Resorts Inc. US44107P1049 13,70
13,80
14,10
0,73%
0,10
16:01:48
Howmet Aerospace US4432011082 163,90
163,40
161,70
-0,31%
-0,50
16:07:48
HP Inc (ex Hewlett-Packard) US40434L1052 23,90
23,49
23,52
-1,74%
-0,42
16:07:49
Humana Inc. US4448591028 237,40
224,90
234,60
-5,27%
-12,50
16:00:53
Huntington BancAkties Inc. US4461501045 14,43
13,78
13,27
-4,49%
-0,65
20:03:25
Huntington Ingalls Industries Inc. US4464131063 243,10
236,30
240,80
-2,80%
-6,80
09:59:13
IBM Corp. (International Business Machines) US4592001014 236,45
236,80
236,90
0,15%
0,35
15:30:16
IDEX Corp. US45167R1041 142,50
141,35
143,10
-0,81%
-1,15
21:47:52
IDEXX Laboratories US45168D1046 546,20
554,60
538,20
1,54%
8,40
17:21:20
Illinois Tool Works Inc. US4523081093 211,80
210,90
212,30
-0,42%
-0,90
17:56:19
Illumina Inc. US4523271090 80,22
81,85
82,22
2,03%
1,63
17:16:34
Incyte Corp. US45337C1027 74,56
75,64
75,78
1,45%
1,08
16:19:05
Ingersoll Rand Inc Registered Shs US45687V1061 66,16
65,66
65,90
-0,76%
-0,50
16:00:54
Intel Corp. US4581401001 31,29
32,15
31,77
2,75%
0,86
16:48:08
Interactive Brokers Group Inc US45841N1072 56,08
55,48
57,26
-1,07%
-0,60
10:50:01
IntercontinentalExchange Group Inc US45866F1049 135,54
130,00
131,52
-4,09%
-5,54
09:09:54
International Flavors & Fragrances Inc. US4595061015 53,26
53,22
54,20
-0,08%
-0,04
13:13:14
International Paper Co. US4601461035 40,06
40,36
39,88
0,75%
0,30
20:18:12
Interpublic Group of Cos. Inc. US4606901001 22,51
23,07
22,67
2,47%
0,56
07:30:57
Intuit Inc. US4612021034 552,00
562,20
563,90
1,85%
10,20
16:42:08
Intuitive Surgical Inc US46120E6023 371,90
379,90
379,45
2,15%
8,00
16:30:04
Invesco Ltd BMG491BT1088 19,58
19,60
19,29
0,12%
0,02
14:42:18
Invitation Homes Inc Registered Shs US46187W1071 24,60
24,40
24,40
-0,81%
-0,20
20:08:04
IPG Photonics CorpShs US44980X1090 72,84
73,64
73,02
1,10%
0,80
22:31:20
IQVIA Holdings Inc Registered Shs US46266C1053 177,55
177,30
175,15
-0,14%
-0,25
15:20:56
Iron Mountain Inc US46284V1017 90,78
89,30
89,14
-1,63%
-1,48
08:37:25
J. M. Smucker Co. US8326964058 87,48
89,94
90,56
2,81%
2,46
14:22:57
J.B. Hunt Transportation Services Inc. US4456581077 132,35
135,50
141,45
2,38%
3,15
15:16:38
Jack Henry & Associates Inc. (JHA) US4262811015 131,60
132,00
131,15
0,30%
0,40
14:23:58
Johnson & Johnson US4781601046 163,28
164,70
165,28
0,87%
1,42
16:58:34
Johnson Controls International PLC IE00BY7QL619 92,16
93,21
92,69
1,14%
1,05
21:42:29
JPMorgan Chase & Co. US46625H1005 255,75
254,05
252,95
-0,66%
-1,70
16:51:41
Kellanova (ex Kellogg's) US4878361082 71,06
71,18
71,22
0,17%
0,12
10:01:03
KeyCorp US4932671088 15,41
14,58
14,55
-5,41%
-0,83
18:51:46
Keysight Technologies Inc US49338L1035 141,78
138,68
139,26
-2,19%
-3,10
13:50:34
Kimberly-Clark Corp. US4943681035 103,38
102,36
103,76
-0,99%
-1,02
22:10:23
Kimco Realty Corp. US49446R1095 19,00
18,50
18,70
-2,63%
-0,50
16:52:12
Kinder Morgan Inc (P) US49456B1017 23,59
23,74
23,32
0,64%
0,15
22:26:03
KLA-Tencor Corp. US4824801009 934,60
945,40
937,00
1,16%
10,80
16:07:57
Kroger US5010441013 59,04
59,10
59,48
0,10%
0,06
15:24:02
Lam Research Corp. US5128073062 121,10
121,46
120,82
0,30%
0,36
16:07:58
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 56,02
54,64
55,36
-2,46%
-1,38
17:01:29
Las Vegas Sands Corp. US5178341070 41,10
42,25
41,77
2,80%
1,15
16:07:58
Leggett & Platt Inc. US5246601075 7,40
7,69
7,60
3,86%
0,29
16:01:40
Leidos Holdings Inc US5253271028 162,25
157,95
156,25
-2,65%
-4,30
20:16:46
Lennar Corp. US5260571048 104,14
104,88
106,60
0,71%
0,74
12:28:33
Linde plc IE000S9YS762 379,80
384,60
384,00
1,26%
4,80
17:10:14
Live Nation Entertainment IncShs US5380341090 133,15
131,20
132,90
-1,46%
-1,95
17:10:22
LKQ Corp. US5018892084 25,60
25,80
25,60
0,78%
0,20
15:24:11
Lockheed Martin Corp. US5398301094 419,00
418,90
422,35
-0,02%
-0,10
16:23:04
Loews Corp. US5404241086 83,50
86,00
84,50
2,99%
2,50
10:51:28
Lowe's Companies Inc. US5486611073 203,80
209,90
209,60
2,99%
6,10
15:46:34
Lumen Technologies Inc Registered Shs US5502411037 6,13
5,82
5,87
-5,10%
-0,31
16:40:03
Lyondellbasell Industries N.V. NL0009434992 39,07
39,39
39,26
0,82%
0,32
14:54:36
M&T Bank Corp. US55261F1049 160,50
151,45
153,05
-5,64%
-9,05
21:29:34
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 162,70
159,98
157,18
-1,67%
-2,72
12:22:33
Marriott Inc. US5719032022 223,85
225,65
223,80
0,80%
1,80
21:47:58
Marsh & McLennan Cos. Inc. US5717481023 160,00
163,10
162,95
1,94%
3,10
17:07:40
Martin Marietta Materials Inc. US5732841060 535,00
538,80
535,80
0,71%
3,80
16:11:40
Masco Corp. US5745991068 58,58
57,28
58,10
-2,22%
-1,30
20:22:16
MasterCard Inc. US57636Q1040 470,00
479,10
479,80
1,94%
9,10
16:53:43
McCormick & Co. Inc. US5797802064 57,24
56,10
57,72
-1,99%
-1,14
17:57:58
McDonald's Corp. US5801351017 262,05
263,05
263,30
0,38%
1,00
16:00:30
McKesson Corp. US58155Q1031 679,20
667,60
673,80
-1,71%
-11,60
20:35:15
Medtronic PLC IE00BTN1Y115 81,85
81,70
81,66
-0,18%
-0,15
16:22:31
Merck Co. US58933Y1055 71,80
71,50
71,80
-0,42%
-0,30
16:35:36
Meta Platforms (ex Facebook) US30303M1027 607,30
610,40
607,80
0,51%
3,10
16:49:24
MetLife Inc. US59156R1086 70,80
71,52
67,51
1,02%
0,72
13:09:49
Mettler-Toledo International Inc. US5926881054 1 118,50
1 142,00
1 156,50
2,10%
23,50
09:55:44
MGM Resorts International US5529531015 27,08
26,95
26,99
-0,46%
-0,13
08:00:39
Microchip Technology Inc. US5950171042 55,26
55,17
55,38
-0,16%
-0,09
16:39:40
Micron Technology Inc. US5951121038 172,62
170,18
169,26
-1,41%
-2,44
17:11:26
Microsoft Corp. US5949181045 437,90
437,70
437,80
-0,05%
-0,20
16:51:47
Mid-America Apartment Communities IncShs US59522J1034 115,50
116,85
113,80
1,17%
1,35
17:42:43
Moderna Inc US60770K1079 23,95
22,95
22,66
-4,16%
-1,00
14:49:02
Mohawk Industries Inc. US6081901042 110,00
109,00
110,00
-0,91%
-1,00
16:08:04
Molina Healthcare US60855R1005 168,00
164,90
163,75
-1,85%
-3,10
15:09:53
Molson Coors Brewing Company (MCBC) US60871R2094 38,32
39,91
40,56
4,15%
1,59
16:11:33
Mondelez US6092071058 53,40
53,29
53,54
-0,21%
-0,11
09:50:18
Monolithic Power Systems Inc. US6098391054 868,80
860,00
862,80
-1,01%
-8,80
09:24:50
Monster Beverage Corp US61174X1090 59,86
60,27
60,10
0,68%
0,41
16:13:59
Moody's Corp. US6153691059 417,90
399,60
401,40
-4,38%
-18,30
09:00:54
Morgan Stanley US6174464486 138,84
139,70
135,70
0,62%
0,86
19:23:36
Motorola Solutions Inc. US6200763075 393,30
379,60
376,60
-3,48%
-13,70
20:57:23
MSCI US55354G1004 465,40
455,00
454,40
-2,23%
-10,40
16:42:35
Nasdaq Inc US6311031081 76,12
74,79
75,31
-1,75%
-1,33
12:54:51
NetApp Inc. US64110D1046 97,76
105,34
101,98
7,75%
7,58
17:20:10
Netflix Inc. US64110L1061 1 009,00
1 023,00
1 024,80
1,39%
14,00
16:50:47
Newmont Corporation US6516391066 84,77
78,81
78,72
-7,03%
-5,96
17:02:16
News Corp (B) US65249B2088 26,80
25,80
25,40
-3,73%
-1,00
17:25:28
News Corp LLC US65249B1098 23,60
23,00
22,40
-2,54%
-0,60
17:26:00
NextEra Energy Inc US65339F1012 72,96
72,72
72,43
-0,33%
-0,24
16:39:56
Nike Inc. US6541061031 57,22
57,39
57,58
0,30%
0,17
16:40:17
Nisource Inc. US65473P1057 37,20
36,80
37,00
-1,08%
-0,40
08:37:19
Norfolk Southern Corp. US6558441084 258,00
246,00
250,00
-4,65%
-12,00
22:12:12
Northern Trust Corp. US6658591044 114,00
110,00
107,00
-3,51%
-4,00
17:35:41
Northrop Grumman Corp. US6668071029 514,80
510,40
509,60
-0,85%
-4,40
16:09:14
NortonLifeLock US6687711084 23,40
23,20
22,80
-0,85%
-0,20
12:47:11
Norwegian Cruise Line Ltd BMG667211046 20,21
19,35
19,38
-4,24%
-0,86
13:17:33
NOV Inc Registered Shs US62955J1034 10,94
10,84
10,82
-0,91%
-0,10
17:07:20
NRG Energy Inc. US6293775085 147,15
142,75
143,50
-2,99%
-4,40
08:24:41
Nucor Corp. US6703461052 113,46
114,00
114,22
0,48%
0,54
14:27:04
NVIDIA Corp. US67066G1040 155,16
155,42
155,68
0,17%
0,26
17:00:50
NVR Inc. US62944T1051 6 600,00
6 550,00
6 700,00
-0,76%
-50,00
16:35:55
NXP Semiconductors N.V. NL0009538784 187,00
185,50
184,50
-0,80%
-1,50
16:08:10
O Reilly Automotive Inc US67103H1077 86,68
85,10
86,50
-1,82%
-1,58
09:50:53
Occidental Petroleum Corp. US6745991058 34,99
34,79
34,80
-0,59%
-0,21
16:39:18
Old Dominion Freight Line Inc. US6795801009 116,75
118,05
117,70
1,11%
1,30
18:08:00
Omnicom Group Inc. US6819191064 68,08
66,44
66,32
-2,41%
-1,64
16:09:24
ONEOK Inc (New) US6826801036 58,61
57,53
57,82
-1,84%
-1,08
15:10:19
Oracle Corp. US68389X1054 266,90
249,95
249,05
-6,35%
-16,95
17:11:09
Organon & Company US68622V1061 8,07
8,03
7,93
-0,50%
-0,04
13:25:12
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 77,78
78,32
78,22
0,69%
0,54
16:08:10
Paccar Inc. US6937181088 80,81
81,79
80,05
1,21%
0,98
10:22:52
Packaging Corp. of America US6951561090 182,25
181,15
174,75
-0,60%
-1,10
17:30:55
Palantir US69608A1088 151,94
151,04
151,26
-0,59%
-0,90
17:17:00
Palo Alto Networks Inc US6974351057 176,28
176,76
176,52
0,27%
0,48
16:16:56
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 634,60
621,80
626,60
-2,02%
-12,80
15:07:17
Paychex Inc. US7043261079 110,58
108,20
107,70
-2,15%
-2,38
13:18:23
Paycom Software Inc US70432V1026 172,70
175,00
172,60
1,33%
2,30
17:29:23
PayPal Inc US70450Y1038 56,79
57,05
56,78
0,46%
0,26
17:07:44
Pentair PLC IE00BLS09M33 93,22
92,90
92,86
-0,34%
-0,32
15:34:41
PepsiCo Inc. US7134481081 130,36
130,66
131,08
0,23%
0,30
16:40:38
PerkinElmer Inc. US7140461093 79,30
79,04
80,86
-0,33%
-0,26
17:13:36
Perrigo Company PLC IE00BGH1M568 18,10
18,61
18,52
2,85%
0,52
17:27:44
Pfizer Inc. US7170811035 20,75
20,82
20,85
0,31%
0,07
17:11:32
Philip Morris Inc. US7181721090 135,46
135,02
135,88
-0,32%
-0,44
16:05:35
Phillips 66 US7185461040 112,04
108,74
110,48
-2,95%
-3,30
08:52:41
Pinnacle West Capital Corp. US7234841010 72,50
76,50
80,00
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 163,00
154,00
153,00
-5,52%
-9,00
18:51:29
Pool Corp. US73278L1052 256,50
249,30
249,90
-2,81%
-7,20
17:26:26
PPG Industries Inc. US6935061076 87,56
87,26
86,52
-0,34%
-0,30
16:33:27
PPL Corp. US69351T1060 29,98
31,24
31,74
4,20%
1,26
11:15:06
Principal Financial Group Inc. US74251V1026 70,50
71,50
67,50
1,42%
1,00
20:12:38
Procter & Gamble Co. US7427181091 127,88
130,08
130,12
1,72%
2,20
17:06:47
Progressive Corp. US7433151039 190,40
187,78
192,66
-1,38%
-2,62
12:50:49
Prologis Inc. US74340W1036 105,50
102,12
105,90
-3,20%
-3,38
12:29:12
Prudential Financial Inc. US7443201022 88,64
86,36
86,24
-2,57%
-2,28
18:23:40
PTC Inc US69370C1009 171,75
175,05
173,45
1,92%
3,30
17:44:24
Public Service Enterprise Group Inc. US7445731067 70,50
70,50
72,00
0,00%
0,00
21:53:31
Public Storage US74460D1090 257,30
264,00
263,80
2,60%
6,70
16:42:56
PulteGroup Inc US7458671010 103,78
105,56
106,20
1,72%
1,78
10:00:09
Qorvo Inc US74736K1016 75,53
75,79
78,39
0,34%
0,26
08:08:45
QUALCOMM Inc. US7475251036 139,86
139,96
138,90
0,07%
0,10
15:53:35
Quanta Services Inc. US74762E1029 374,70
375,00
372,00
0,08%
0,30
13:34:50
Quest Diagnostics Inc. US74834L1008 153,20
156,25
162,30
1,99%
3,05
22:59:03
Ralph Lauren Corp (A) US7512121010 264,95
273,60
279,55
3,26%
8,65
21:05:31
Raymond James Financial Inc. US7547301090 142,00
140,00
137,00
-1,41%
-2,00
17:21:01
Raytheon Technologies Corp US75513E1010 134,32
134,74
134,80
0,31%
0,42
16:08:15
Realty Income Corp. US7561091049 51,08
50,76
51,14
-0,63%
-0,32
14:55:01
Regency Centers Corp. US7588491032 62,00
60,00
62,00
-3,23%
-2,00
17:54:30
Regeneron Pharmaceuticals Inc. US75886F1075 485,20
490,70
491,40
1,13%
5,50
17:00:20
Regions Financial Corp. US7591EP1005 20,80
21,40
20,00
2,88%
0,60
17:20:16
Republic Services Inc. US7607591002 187,55
187,85
188,25
0,16%
0,30
17:11:11
ResMed Inc. US7611521078 235,70
237,10
226,20
0,59%
1,40
11:50:22
Robert Half US7703231032 27,40
27,60
27,40
0,73%
0,20
17:23:37
Robinhood US7707001027 112,10
109,38
109,44
-2,43%
-2,72
17:01:55
Rockwell Automation Inc. US7739031091 298,00
297,50
296,40
-0,17%
-0,50
15:50:42
Rollins IncShs US7757111049 49,14
48,49
47,72
-1,32%
-0,65
15:22:35
Roper Technolgies Inc. US7766961061 446,70
441,60
430,00
-1,14%
-5,10
08:19:01
Ross Stores Inc. US7782961038 133,72
132,68
134,00
-0,78%
-1,04
11:41:25
Royal Caribbean Cruises Ltd. LR0008862868 260,80
256,00
255,55
-1,84%
-4,80
14:45:41
S&P Global Inc US78409V1044 408,00
404,05
405,00
-0,97%
-3,95
17:00:03
Salesforce US79466L3024 210,00
209,80
210,55
-0,10%
-0,20
16:46:56
SBA Communications REIT (A) US78410G1040 164,10
168,65
166,05
2,77%
4,55
14:12:32
Schlumberger N.V. (Ltd.) AN8068571086 28,15
27,30
27,45
-3,02%
-0,85
16:53:36
Seagate Technology IE00BKVD2N49 193,62
197,78
192,56
2,15%
4,16
14:50:02
Sealed Air Corp. US81211K1007 28,00
30,00
29,60
7,14%
2,00
08:41:31
Sempra Energy US8168511090 79,58
79,42
77,90
-0,20%
-0,16
10:14:23
ServiceNow Inc US81762P1021 765,30
773,90
773,60
1,12%
8,60
16:10:26
Sherwin-Williams Co. US8243481061 288,10
284,35
282,35
-1,30%
-3,75
21:09:41
Simon Property Group Inc. US8288061091 153,75
152,35
152,45
-0,91%
-1,40
07:30:57
Skyworks Solutions Inc. US83088M1027 62,72
62,28
64,08
-0,70%
-0,44
10:04:55
Snap-On Inc. US8330341012 298,30
297,50
290,20
-0,27%
-0,80
21:21:51
Southern Co. US8425871071 85,83
85,96
84,22
0,15%
0,13
16:58:56
Southwest Airlines Co. US8447411088 27,20
28,58
28,76
5,09%
1,39
21:59:17
Stanley Black & Decker Inc US8545021011 58,46
58,24
57,88
-0,38%
-0,22
21:48:22
Starbucks Corp. US8552441094 72,39
72,60
72,87
0,29%
0,21
16:21:48
State Street Corp. US8574771031 95,32
94,04
93,53
-1,34%
-1,28
11:00:49
STERIS PLC Registered Shs IE00BFY8C754 208,00
206,00
206,00
-0,96%
-2,00
17:05:25
Stryker Corp. US8636671013 318,30
311,10
319,20
-2,26%
-7,20
09:17:38
Super Micro Computer Inc US86800U3023 46,04
45,60
44,98
-0,96%
-0,44
16:00:02
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 61,62
61,60
61,64
-0,03%
-0,02
17:07:50
Synopsys Inc. US8716071076 374,35
384,25
382,15
2,64%
9,90
17:08:23
Sysco Corp. US8718291078 70,00
67,72
68,13
-3,26%
-2,28
21:49:51
T. Rowe Price Group Inc. US74144T1088 90,60
87,38
87,39
-3,55%
-3,22
16:02:02
Take Two US8740541094 222,00
223,95
222,55
0,88%
1,95
16:08:24
Tapestry US8760301072 100,60
100,00
100,10
-0,60%
-0,60
18:30:40
Target Corp. US87612E1064 76,96
76,76
77,30
-0,26%
-0,20
13:35:11
TE Connectivity Ltd. IE000IVNQZ81 190,00
190,00
191,00
0,00%
0,00
13:19:36
Teledyne Technologies Inc. US8793601050 505,40
486,70
484,90
-3,70%
-18,70
22:38:45
Teradyne Inc. US8807701029 123,14
119,06
118,14
-3,31%
-4,08
15:52:47
Tesla US88160R1014 365,80
373,35
373,00
2,06%
7,55
17:04:57
Texas Instruments Inc. (TI) US8825081040 149,54
150,74
150,44
0,80%
1,20
16:08:26
Textron Inc. US8832031012 72,52
69,62
69,74
-4,00%
-2,90
21:25:43
The Cigna Group Registered Shs US1255231003 259,60
261,10
253,50
0,58%
1,50
10:04:47
The Hershey Co US4278661081 163,38
163,96
160,92
0,36%
0,58
11:37:52
The Kraft Heinz Company US5007541064 21,45
21,63
21,74
0,82%
0,18
16:33:26
The Mosaic Co US61945C1036 25,58
25,19
25,43
-1,52%
-0,39
15:39:05
The Trade Desk Inc (A) US88339J1051 42,76
43,35
43,03
1,38%
0,59
16:24:13
The Western Union Company Shs US9598021098 6,93
6,88
7,02
-0,68%
-0,05
10:28:54
Thermo Fisher Scientific Inc US8835561023 462,35
451,75
461,55
-2,29%
-10,60
10:32:01
TJX Cos. Inc. US8725401090 125,84
120,92
123,30
-3,91%
-4,92
09:50:02
T-Mobile US US8725901040 193,76
193,60
195,20
-0,08%
-0,16
13:42:41
Tractor Supply Co. US8923561067 46,25
47,17
47,29
1,99%
0,92
16:09:20
Trane Technologies PLC IE00BK9ZQ967 363,70
370,40
356,50
1,84%
6,70
15:13:44
TransDigm Group IncShs US8936411003 1 071,50
1 066,00
1 085,50
-0,51%
-5,50
08:00:01
Travelers Inc (Travelers Companies) US89417E1091 223,40
220,90
226,50
-1,12%
-2,50
08:54:02
Trimble Navigation US8962391004 68,82
66,80
66,30
-2,94%
-2,02
20:42:25
Truist Financial Corporation US89832Q1094 36,49
36,31
36,50
-0,51%
-0,19
16:28:19
Tyler Technologies Inc. US9022521051 432,00
429,20
429,70
-0,65%
-2,80
12:29:28
Tyson Foods Inc. US9024941034 44,50
45,22
44,75
1,62%
0,72
15:06:33
U.S. Bancorp US9029733048 40,50
38,54
39,40
-4,84%
-1,96
07:45:30
UDR Inc US9026531049 30,92
30,91
30,87
-0,03%
-0,01
16:30:06
Ulta Beauty Inc Registered Shs US90384S3031 465,20
458,60
461,70
-1,42%
-6,60
16:13:49
Under Armour Inc When Issued US9043112062 3,98
3,94
3,98
-0,78%
-0,03
12:34:11
Under Armour Inc. US9043111072 4,09
4,11
4,13
0,56%
0,02
16:25:52
Union Pacific Corp. US9078181081 191,18
189,38
194,92
-0,94%
-1,80
09:28:33
United Airlines Holdings Inc Registered Shs US9100471096 83,80
81,94
84,99
-2,22%
-1,86
10:04:54
United Parcel Service Inc. (UPS) US9113121068 72,47
73,47
73,32
1,38%
1,00
16:53:11
United Rentals Inc. US9113631090 874,60
880,20
844,60
0,64%
5,60
14:30:42
UnitedHealth Inc. US91324P1021 303,95
303,75
303,30
-0,07%
-0,20
16:52:15
Universal Health Services Inc. US9139031002 177,00
176,00
175,00
-0,56%
-1,00
16:01:03
Unum Group US91529Y1064 61,40
61,98
64,08
0,94%
0,58
09:01:02
V.F. Corp. US9182041080 12,44
12,29
12,32
-1,16%
-0,14
17:14:05
Valero Energy Corp. US91913Y1001 138,90
138,84
135,08
-0,04%
-0,06
16:04:45
Ventas Inc. US92276F1003 58,74
58,86
60,26
0,20%
0,12
10:50:09
VeriSign Inc. US92343E1029 229,20
219,90
226,00
-4,06%
-9,30
10:04:35
Verisk Analytics Inc (A) US92345Y1064 208,00
199,90
200,30
-3,89%
-8,10
16:33:27
Verizon Inc. US92343V1044 34,60
34,58
34,73
-0,06%
-0,02
16:31:40
Vertex Pharmaceuticals Inc. US92532F1003 351,30
345,85
355,60
-1,55%
-5,45
07:34:59
Viatris Inc Registered Shs US92556V1061 8,54
8,41
8,69
-1,43%
-0,12
12:23:27
Visa Inc. US92826C8394 286,10
291,20
291,85
1,78%
5,10
16:25:53
Vulcan Materials Co. US9291601097 258,00
260,00
254,00
0,78%
2,00
21:34:35
W. R. Berkley Corp. US0844231029 63,20
63,48
63,32
0,44%
0,28
15:48:36
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 167,35
166,15
166,10
-0,72%
-1,20
21:31:57
Walmart US9311421039 90,53
91,72
92,10
1,31%
1,19
15:58:39
Walt Disney US2546871060 93,65
95,12
95,08
1,57%
1,47
16:46:54
Waste Management Inc. US94106L1098 182,60
184,44
184,22
1,01%
1,84
17:12:03
Waters Corp. US9418481035 279,60
274,50
287,50
-1,82%
-5,10
21:32:26
WEC Energy Group Inc US92939U1060 97,44
97,76
100,00
0,33%
0,32
21:39:51
Wells Fargo & Co. US9497461015 73,83
70,51
71,62
-4,50%
-3,32
11:49:16
Welltower Inc US95040Q1040 150,25
145,80
149,95
-2,96%
-4,45
17:07:21
West Pharmaceutical Services Inc. US9553061055 231,90
228,40
230,20
-1,51%
-3,50
21:31:37
Western Digital Corp. US9581021055 108,38
108,08
107,56
-0,28%
-0,30
16:56:16
Weyerhaeuser Co. US9621661043 19,99
20,30
20,29
1,55%
0,31
16:41:12
Williams Companies Inc. US9694571004 53,97
54,35
53,44
0,70%
0,38
07:30:56
Williams-Sonoma Inc. US9699041011 162,90
164,90
160,25
1,23%
2,00
18:22:23
Willis Towers Watson PLC IE00BDB6Q211 300,00
296,00
284,00
-1,33%
-4,00
16:27:12
Wynn Resorts Ltd. US9831341071 98,77
101,06
100,68
2,32%
2,29
19:11:59
Xcel Energy Inc. US98389B1008 68,61
68,87
69,28
0,38%
0,26
13:45:51
Xylem Inc. US98419M1009 124,10
124,05
124,35
-0,04%
-0,05
15:36:51
YUM! Brands Inc. US9884981013 122,55
123,90
124,45
1,10%
1,35
15:50:24
Zebra Technologies Corp. US9892071054 245,30
243,90
251,00
-0,57%
-1,40
16:23:18
Zimmer Biomet US98956P1021 84,30
85,88
86,48
1,87%
1,58
16:09:20
Zoetis Inc (A) US98978V1035 122,58
122,92
123,26
0,28%
0,34
13:56:48

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