S&P 500

6 370,86
-18,91
-0,30 %
<
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)

6 370,86
Punkte
Kurszeit
29.07.2025
 Vortag*
+/-
-18,91
 %
-0,30 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

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

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 130,78
131,18
131,48
0,31%
0,40
11:14:24
A.O. Smith Corp. US8318652091 63,40
61,68
62,48
-2,71%
-1,72
18:50:26
Abbott Laboratories US0028241000 108,60
111,36
111,18
2,54%
2,76
22:40:09
AbbVie Inc US00287Y1091 166,60
165,80
165,40
-0,48%
-0,80
10:03:04
Accenture plc IE00B4BNMY34 240,90
241,95
242,25
0,44%
1,05
10:02:56
Adobe Inc. US00724F1012 323,45
321,15
322,35
-0,71%
-2,30
10:22:30
Advance Auto Parts Inc. US00751Y1064 48,04
50,51
49,44
5,15%
2,48
09:40:45
AES Corp. US00130H1059 11,77
11,74
11,69
-0,24%
-0,03
08:02:08
Aflac Inc US0010551028 88,18
87,14
87,70
-1,18%
-1,04
20:59:09
Agilent Technologies Inc. US00846U1016 104,04
103,92
104,10
-0,12%
-0,12
10:03:46
Air Products and Chemicals Inc. US0091581068 254,10
254,70
256,20
0,24%
0,60
10:58:28
Airbnb US0090661010 118,02
117,70
117,82
-0,27%
-0,32
11:30:29
Akamai Inc. US00971T1016 67,26
69,49
69,22
3,32%
2,23
15:49:07
Alaska Air Group Inc. US0116591092 42,60
44,83
47,11
5,23%
2,23
13:48:55
Albemarle Corp. US0126531013 61,57
61,34
61,60
-0,37%
-0,23
10:27:20
Alexandria Real Estate Equities Inc. US0152711091 68,54
68,74
68,90
0,29%
0,20
17:28:40
Align Technology Inc. US0162551016 164,05
172,95
178,95
5,43%
8,90
15:26:50
Allegion PLC IE00BFRT3W74 127,00
137,00
143,00
7,87%
10,00
15:38:16
Alliant Energy Corp. US0188021085 53,50
54,00
56,00
0,93%
0,50
16:04:30
Allstate Corp. US0200021014 168,40
165,20
168,45
-1,90%
-3,20
22:10:18
Alphabet A (ex Google) US02079K3059 169,10
169,34
169,26
0,14%
0,24
12:41:12
Alphabet C (ex Google) US02079K1079 169,72
169,48
169,98
-0,14%
-0,24
09:45:21
Altria Inc. US02209S1033 51,40
51,33
51,49
-0,14%
-0,07
11:21:23
Amazon US0231351067 200,20
200,75
200,70
0,27%
0,55
12:46:10
Amcor PLC Registered Shs JE00BJ1F3079 8,49
8,10
8,41
-4,59%
-0,39
22:12:55
AMD (Advanced Micro Devices) Inc. US0079031078 154,16
152,02
151,96
-1,39%
-2,14
12:54:02
Ameren Corp. US0236081024 85,50
83,50
87,00
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 92,60
93,60
95,00
1,08%
1,00
19:40:46
American Express Co. US0258161092 264,95
267,45
267,90
0,94%
2,50
17:45:34
American International Group (AIG) Inc. US0268747849 69,42
69,34
68,69
-0,12%
-0,08
16:18:14
American Tower Corp. US03027X1000 193,74
188,14
185,18
-2,89%
-5,60
18:53:22
American Water Works Co Inc US0304201033 119,60
122,40
122,20
2,34%
2,80
12:25:55
Ameriprise Financial Inc US03076C1062 453,20
445,40
453,50
-1,72%
-7,80
10:56:50
Ametek Inc. US0311001004 154,32
155,86
156,12
1,00%
1,54
10:03:57
Amgen Inc. US0311621009 261,65
262,35
262,85
0,27%
0,70
19:15:06
Amphenol Corp. US0320951017 92,00
91,85
91,77
-0,16%
-0,15
12:24:03
Analog Devices Inc. US0326541051 198,42
200,55
202,45
1,07%
2,13
16:18:14
Aon PLC Registered Shs IE00BLP1HW54 319,00
312,10
312,00
-2,16%
-6,90
17:41:52
APA Corporation Registered Shs US03743Q1085 15,55
17,04
16,98
9,57%
1,49
08:04:50
Apple Inc. US0378331005 183,20
183,78
183,84
0,32%
0,58
12:55:08
Applied Materials Inc. US0382221051 163,90
163,14
164,26
-0,46%
-0,76
21:29:23
Archer Daniels Midland Co. (ADM) US0394831020 46,91
46,95
47,43
0,09%
0,04
18:41:23
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 249,90
250,70
250,90
0,32%
0,80
10:10:35
Assurant IncShs US04621X1081 159,00
161,00
161,00
1,26%
2,00
18:17:16
AT&T Inc. (AT & T Inc.) US00206R1023 23,83
23,75
23,76
-0,34%
-0,08
21:52:44
Atmos Energy Corp. US0495601058 135,15
134,00
136,45
-0,85%
-1,15
19:49:25
Autodesk Inc. US0527691069 255,10
260,70
266,75
2,20%
5,60
15:29:00
Automatic Data Processing Inc. US0530151036 266,95
266,50
268,85
-0,17%
-0,45
09:37:52
AutoZone Inc. US0533321024 3 347,00
3 374,00
3 380,00
0,81%
27,00
08:55:40
AvalonBay Communities Inc. US0534841012 172,48
172,70
176,98
0,13%
0,22
17:22:47
Avery Dennison Corp. US0536111091 151,00
158,00
150,00
4,64%
7,00
17:02:49
Baker Hughes Inc. US05722G1004 39,01
39,12
39,59
0,29%
0,12
07:30:09
Ball Corp. US0584981064 46,76
48,47
50,98
3,66%
1,71
17:11:49
Bank of America Corp. US0605051046 41,50
41,65
41,66
0,37%
0,16
19:39:39
Bank of New York Mellon US0640581007 87,89
88,67
88,96
0,89%
0,78
12:09:08
Bath & Body Works US0708301041 26,32
27,04
27,11
2,74%
0,72
14:46:44
Baxter International Inc. US0718131099 24,72
24,97
25,20
0,99%
0,25
15:14:08
Becton, Dickinson & Co. (BD) US0758871091 157,25
158,60
159,90
0,86%
1,35
16:52:28
Berkshire Hathaway Inc. B US0846707026 412,60
413,80
413,80
0,29%
1,20
12:39:56
Best Buy Co. Inc. US0865161014 57,25
57,64
57,88
0,68%
0,39
08:26:26
Biogen Inc US09062X1037 111,90
111,75
111,55
-0,13%
-0,15
16:52:11
Bio-Techne Corp US09073M1045 46,20
46,80
50,50
1,30%
0,60
09:19:41
Blackstone US09260D1072 152,80
153,88
154,18
0,71%
1,08
10:40:24
Block (ex Square) US8522341036 67,61
66,49
66,57
-1,66%
-1,12
12:22:35
Boeing Co. US0970231058 195,86
197,06
196,80
0,61%
1,20
12:36:58
Booking Holdings US09857L1089 4 674,00
4 743,00
4 736,00
1,48%
69,00
12:05:36
Boston Properties Inc. US1011211018 60,08
60,38
61,38
0,50%
0,30
18:22:09
Boston Scientific Corp. US1011371077 92,60
92,60
92,60
0,00%
0,00
08:30:24
Bristol-Myers Squibb Co. US1101221083 40,75
40,54
40,84
-0,52%
-0,21
08:29:34
Broadcom US11135F1012 256,90
257,55
257,50
0,25%
0,65
12:27:59
Broadridge Financial Solutions IncShs US11133T1034 218,00
214,00
216,00
-1,83%
-4,00
08:28:34
Brown-Forman Corp. (B) US1156372096 26,23
26,12
26,46
-0,42%
-0,11
15:33:35
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 88,50
87,00
87,00
-1,69%
-1,50
18:26:35
Cadence Design Systems Inc. US1273871087 315,65
319,50
318,30
1,22%
3,85
12:40:37
Caesars Entertainment US12769G1004 25,16
25,51
24,10
1,37%
0,35
16:40:22
Campbell Soup Co. US1344291091 27,89
28,36
28,59
1,69%
0,47
08:30:08
Capital One Financial Corp. US14040H1059 184,00
185,00
186,00
0,54%
1,00
21:54:11
Cardinal Health Inc. US14149Y1082 134,60
134,20
136,55
-0,30%
-0,40
10:07:04
CarMax Inc. US1431301027 52,50
51,84
51,68
-1,26%
-0,66
20:34:43
Carnival Corp & plc paired PA1436583006 25,81
25,80
25,89
-0,04%
-0,01
11:53:33
Carrier Global Corporation Registered Shs When Issued US14448C1045 61,98
61,31
62,52
-1,08%
-0,67
10:54:32
Caterpillar Inc. US1491231015 368,00
373,50
373,50
1,49%
5,50
12:35:43
CBOE Holdings Inc US12503M1080 208,30
210,50
210,30
1,06%
2,20
17:30:25
CBRE Group Inc. (A) US12504L1098 126,00
127,00
138,00
0,79%
1,00
12:55:31
CDW Corp (New) US12514G1085 156,50
152,65
158,70
-2,46%
-3,85
15:40:48
Cencora US03073E1055 253,10
254,20
253,70
0,43%
1,10
17:37:59
Centene Corp. US15135B1017 22,37
22,58
22,60
0,92%
0,21
11:38:24
CenterPoint Energy Inc. US15189T1079 31,00
30,20
33,40
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 79,65
77,60
82,55
-2,57%
-2,05
22:07:36
Charles River Laboratories International Inc. US1598641074 138,50
145,15
155,60
4,80%
6,65
12:23:53
Charles Schwab US8085131055 83,85
85,21
85,13
1,62%
1,36
14:29:46
Charter Inc (A) (Charter Communications) US16119P1084 244,85
242,90
245,15
-0,80%
-1,95
11:58:33
Chevron Corp. US1667641005 136,10
135,26
135,24
-0,62%
-0,84
12:11:54
Chipotle Mexican Grill Inc. US1696561059 38,31
38,74
38,70
1,12%
0,43
10:12:12
Chubb Ltd CH0044328745 232,00
232,00
236,00
0,00%
0,00
08:48:13
Church & Dwight Co. Inc. US1713401024 82,50
83,30
83,98
0,97%
0,80
16:56:06
Cincinnati Financial Corp. US1720621010 128,20
127,55
132,70
-0,51%
-0,65
07:36:29
Cintas Corp. US1729081059 192,35
193,95
193,95
0,83%
1,60
11:49:38
Cisco Inc. US17275R1023 59,19
58,78
59,08
-0,69%
-0,41
09:16:09
Citigroup Inc. US1729674242 82,17
83,18
82,25
1,23%
1,01
14:05:05
Citizens Financial Group Inc US1746101054 41,19
41,85
42,82
1,60%
0,66
21:45:32
Clorox Co., The US1890541097 110,00
111,00
111,00
0,91%
1,00
18:38:50
CME Group Inc (A) US12572Q1058 237,05
237,85
239,50
0,34%
0,80
17:20:36
CMS Energy Corp. US1258961002 61,00
59,50
63,00
-2,46%
-1,50
15:34:09
Coca-Cola Co. US1912161007 60,14
59,91
59,97
-0,38%
-0,23
12:13:15
Cognizant Corp. US1924461023 65,48
65,35
65,11
-0,20%
-0,13
09:11:43
Coinbase US19260Q1076 320,00
322,90
323,50
0,91%
2,90
11:50:27
Colgate-Palmolive Co. US1941621039 75,57
75,39
75,30
-0,24%
-0,18
10:08:25
Comcast Corp. (Class A) US20030N1019 29,04
28,53
28,57
-1,77%
-0,52
22:45:57
Comerica Inc. US2003401070 54,00
59,50
61,00
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 16,42
16,48
16,64
0,35%
0,06
15:50:48
ConocoPhillips US20825C1045 83,24
83,96
84,67
0,86%
0,72
10:10:36
Consolidated Edison Inc. US2091151041 87,00
88,20
89,38
1,38%
1,20
10:30:09
Constellation Brands Inc (A) US21036P1084 149,65
151,70
151,75
1,37%
2,05
12:52:28
Copart Inc. US2172041061 39,41
39,79
40,47
0,95%
0,38
17:20:53
Corning Inc. US2193501051 52,00
53,60
54,26
3,08%
1,60
11:33:39
Corteva Inc Registered Shs When Issued US22052L1044 62,95
63,57
63,72
0,98%
0,62
09:05:37
CoStar Group Inc. US22160N1090 76,00
77,99
84,00
2,62%
1,99
09:53:19
Costco Wholesale Corp. US22160K1051 813,50
811,80
810,90
-0,21%
-1,70
10:11:52
Coterra Energy US1270971039 20,44
21,01
21,04
2,76%
0,57
20:48:35
Crown Castle Corp US22822V1017 96,93
94,91
95,59
-2,08%
-2,02
19:08:15
CSX Corp. US1264081035 30,69
30,60
30,89
-0,31%
-0,10
19:56:30
Cummins Inc. US2310211063 319,40
319,10
320,30
-0,09%
-0,30
16:25:19
CVS Health Corp US1266501006 51,60
52,40
52,65
1,55%
0,80
18:52:03
D.R. Horton Inc. US23331A1097 125,36
127,44
127,98
1,66%
2,08
21:37:08
Danaher Corp. US2358511028 175,70
179,08
179,98
1,92%
3,38
21:12:50
Darden Restaurants Inc. US2371941053 180,45
175,70
176,80
-2,63%
-4,75
16:10:31
Datadog Inc Registered Shs -A- US23804L1035 129,74
130,68
130,96
0,72%
0,94
08:42:52
DaVita Inc Registered Shs US23918K1088 123,00
127,00
127,30
3,25%
4,00
09:56:15
Deckers Outdoor Corp. US2435371073 97,02
96,66
97,66
-0,37%
-0,36
22:06:53
Deere & Co. (John Deere) US2441991054 444,80
443,80
446,90
-0,22%
-1,00
11:29:01
Dell Technologies US24703L2025 115,98
115,52
117,18
-0,40%
-0,46
09:43:40
Delta Air Lines Inc. US2473617023 46,44
47,65
47,72
2,61%
1,21
20:25:56
DENTSPLY SIRONA Inc US24906P1093 14,05
14,13
14,11
0,53%
0,08
16:17:45
Devon Energy Corp. US25179M1036 29,30
29,66
29,55
1,21%
0,36
16:18:29
DexCom Inc. US2521311074 72,93
77,50
77,84
6,27%
4,57
15:54:29
Diamondback Energy Inc US25278X1090 128,52
131,10
131,50
2,01%
2,58
11:27:06
Digital Realty Trust Inc. US2538681030 154,20
150,98
155,34
-2,09%
-3,22
10:00:44
Dollar General Corporation US2566771059 94,49
92,40
93,14
-2,21%
-2,09
19:06:29
Dollar Tree Inc US2567461080 97,59
100,02
100,04
2,49%
2,43
13:30:03
Dominion Energy Inc. US25746U1097 50,11
50,67
51,09
1,12%
0,56
12:15:00
Domino's Pizza Inc. US25754A2015 412,95
406,90
408,80
-1,47%
-6,05
18:52:15
DoorDash US25809K1051 211,75
211,30
212,40
-0,21%
-0,45
16:16:28
Dover Corp. US2600031080 161,65
159,40
160,10
-1,39%
-2,25
20:32:13
Dow Inc US2605571031 21,80
21,90
22,00
0,46%
0,10
11:44:16
DTE Energy Co. US2333311072 111,00
120,00
120,00
8,11%
9,00
18:43:24
Duke Energy Corp US26441C2044 102,18
101,80
103,96
-0,37%
-0,38
13:15:51
DuPont de Nemours US26614N1028 64,48
65,26
64,65
1,21%
0,78
10:38:22
DXC Technology US23355L1061 13,67
12,41
12,29
-9,22%
-1,26
16:17:20
Eastman Chemical Company US2774321002 65,72
66,98
66,04
1,92%
1,26
15:28:13
Eaton Corporation Public Limited Company IE00B8KQN827 339,60
336,90
343,50
-0,80%
-2,70
18:56:31
eBay Inc. US2786421030 69,79
68,40
68,33
-1,99%
-1,39
14:52:50
Ecolab Inc. US2788651006 231,10
223,80
226,80
-3,16%
-7,30
20:30:29
Edison International US2810201077 45,61
45,79
45,92
0,39%
0,18
08:02:43
Edwards Lifesciences Corp. US28176E1082 65,83
69,39
70,01
5,41%
3,56
12:03:54
Electronic Arts Inc. US2855121099 122,20
130,88
130,58
7,10%
8,68
07:56:56
Elevance Health Inc Registered Shs US0367521038 246,20
252,80
255,10
2,68%
6,60
18:31:34
Eli Lilly US5324571083 660,00
669,10
668,30
1,38%
9,10
12:46:11
Emerson Electric Co. US2910111044 128,44
127,92
128,46
-0,40%
-0,52
18:58:46
Enphase Energy Inc US29355A1079 28,94
28,93
29,18
-0,03%
-0,01
10:59:06
Entergy Corp. US29364G1031 74,00
74,00
78,50
0,00%
0,00
15:45:27
EOG Resources Inc. US26875P1012 105,84
107,46
106,86
1,53%
1,62
10:03:05
Equifax Inc. US2944291051 210,00
216,00
216,00
2,86%
6,00
11:27:31
Equinix Inc US29444U7000 675,00
702,20
705,40
4,03%
27,20
20:17:29
Equity Residential US29476L1070 57,50
57,00
59,00
-0,87%
-0,50
17:30:56
Erie Indemnity Co. US29530P1021 308,00
302,00
310,00
-1,95%
-6,00
07:30:03
Essex Property Trust US2971781057 244,30
253,30
253,30
3,68%
9,00
08:29:36
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 80,00
80,60
79,60
0,75%
0,60
16:34:53
Everest Reinsurance Group Ltd. BMG3223R1088 285,30
293,40
290,90
2,84%
8,10
15:03:35
Evergy Inc Registered Shs US30034W1062 59,26
59,16
61,00
-0,17%
-0,10
09:32:43
Eversource Energy US30040W1080 55,50
57,00
58,00
2,70%
1,50
20:42:39
Exelon Corp. US30161N1019 37,30
36,63
38,64
-1,81%
-0,68
10:04:47
Expand Energy US1651677353 93,48
85,62
86,98
-8,41%
-7,86
14:40:52
Expedia Inc. US30212P3038 161,96
154,52
156,02
-4,59%
-7,44
10:37:18
Expeditors International of Washington Inc. US3021301094 97,64
99,60
100,20
2,01%
1,96
20:43:06
Extra Space Storage Inc. US30225T1025 129,35
125,35
132,65
-3,09%
-4,00
11:27:25
ExxonMobil Corp. (Exxon Mobil) US30231G1022 97,81
97,42
97,47
-0,40%
-0,39
12:34:30
F5 Networks Inc. US3156161024 260,00
260,80
261,20
0,31%
0,80
10:17:04
Fastenal Co. US3119001044 40,71
40,44
40,67
-0,66%
-0,27
16:21:38
FedEx Corp. US31428X1063 207,60
204,55
203,80
-1,47%
-3,05
19:02:12
Fidelity National Information Services IncShs US31620M1062 69,74
70,71
71,29
1,39%
0,97
08:36:15
Fifth Third Bancorp US3167731005 34,85
35,41
37,00
1,61%
0,56
16:10:19
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 34,80
36,00
36,60
3,45%
1,20
10:21:40
Fiserv Inc. US3377381088 122,70
123,40
123,62
0,57%
0,70
10:10:03
Ford Motor Co. US3453708600 9,60
9,57
9,63
-0,29%
-0,03
11:15:03
Fortinet Inc US34959E1091 89,82
90,69
91,37
0,97%
0,87
07:32:52
Fortive Corp When Issued US34959J1088 45,20
44,59
44,52
-1,35%
-0,61
12:15:53
Fortune Brands Home & Security Inc. US34964C1062 48,80
43,20
49,00
-11,48%
-5,60
17:02:55
Fox Corp (ex 21st Century Fox) US35137L1052 47,80
48,80
48,80
2,09%
1,00
16:10:51
Fox Corp B US35137L2043 43,00
44,60
44,60
3,72%
1,60
14:01:31
Franklin Resources Inc. US3546131018 21,18
21,24
21,46
0,28%
0,06
21:59:48
Freeport-McMoRan Inc US35671D8570 37,29
37,44
37,38
0,40%
0,15
11:39:23
Gap Inc. US3647601083 17,60
17,49
17,44
-0,67%
-0,12
08:28:57
Garmin Ltd. CH0114405324 204,00
208,00
220,00
1,96%
4,00
22:44:47
Gartner Inc. US3666511072 304,40
306,00
306,60
0,53%
1,60
17:01:09
GE Aerospace (ex General Electric) US3696043013 236,00
234,50
235,00
-0,64%
-1,50
09:44:15
GE HealthCare Technologies US36266G1076 66,38
69,13
68,28
4,14%
2,75
12:33:20
Generac Holdings Inc US3687361044 129,70
136,35
138,85
5,13%
6,65
14:57:58
General Dynamics Corp. US3695501086 273,35
272,90
273,50
-0,16%
-0,45
09:34:43
General Mills Inc. US3703341046 43,40
43,37
43,49
-0,06%
-0,03
10:51:59
General Motors US37045V1008 46,27
45,53
45,19
-1,60%
-0,74
18:41:57
Genuine Parts Co. US3724601055 114,30
115,45
116,20
1,01%
1,15
21:33:42
Gilead Sciences Inc. US3755581036 98,37
98,93
98,99
0,57%
0,56
08:44:46
Global Payments Inc. US37940X1028 73,66
72,22
72,46
-1,95%
-1,44
19:18:46
Globe Life Inc US37959E1029 113,00
122,00
125,00
7,96%
9,00
16:11:37
Goldman Sachs US38141G1040 625,20
631,20
634,70
0,96%
6,00
16:26:45
Grainger Inc., W.W. US3848021040 899,80
908,60
919,80
0,98%
8,80
16:37:05
Halliburton Co. US4062161017 19,70
19,79
19,93
0,49%
0,10
11:27:27
Hanesbrands Inc US4103451021 3,97
3,85
3,82
-2,82%
-0,11
17:59:33
Harris Corp Registered Shs US5024311095 232,30
235,90
236,90
1,55%
3,60
19:06:29
Hartford Financial Services Group Inc. US4165151048 113,00
105,00
109,00
-7,08%
-8,00
10:15:25
Hasbro Inc. US4180561072 65,43
65,85
66,48
0,64%
0,42
10:37:16
HCA Holdings Inc. US40412C1018 293,10
299,70
300,00
2,25%
6,60
19:07:46
Healthpeak Properties Inc Registered Shs US42250P1030 14,90
15,20
15,20
2,01%
0,30
08:20:23
Henry Schein Inc. US8064071025 58,60
61,96
61,08
5,73%
3,36
17:43:48
Hewlett Packard Enterprise Co. US42824C1099 17,95
18,15
18,17
1,11%
0,20
08:25:34
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 238,60
227,00
238,10
-4,86%
-11,60
21:55:33
Hologic IncShs US4364401012 55,50
55,00
57,50
-0,90%
-0,50
22:03:37
Home Depot Inc., The US4370761029 326,20
326,30
327,55
0,03%
0,10
10:31:41
Honeywell US4385161066 195,62
193,32
193,44
-1,18%
-2,30
19:17:30
Hormel Foods Corp. US4404521001 24,93
25,05
24,90
0,48%
0,12
17:39:43
Host Hotels & Resorts Inc. US44107P1049 13,40
13,80
14,20
2,99%
0,40
07:30:12
Howmet Aerospace US4432011082 162,55
165,20
165,25
1,63%
2,65
19:38:32
HP Inc (ex Hewlett-Packard) US40434L1052 22,27
22,41
22,45
0,65%
0,15
22:01:45
Humana Inc. US4448591028 204,10
215,50
222,40
5,59%
11,40
12:33:15
Huntington BancAkties Inc. US4461501045 14,18
14,49
14,64
2,16%
0,31
22:02:00
Huntington Ingalls Industries Inc. US4464131063 225,90
225,90
228,00
0,00%
0,00
10:04:02
IBM Corp. (International Business Machines) US4592001014 227,35
227,30
227,85
-0,02%
-0,05
12:21:53
IDEX Corp. US45167R1041 158,80
158,70
161,65
-0,06%
-0,10
18:54:28
IDEXX Laboratories US45168D1046 450,30
486,50
496,70
8,04%
36,20
10:26:46
Illinois Tool Works Inc. US4523081093 223,60
224,30
226,80
0,31%
0,70
17:22:57
Illumina Inc. US4523271090 93,78
93,77
94,48
-0,01%
-0,01
15:51:16
Incyte Corp. US45337C1027 64,82
66,42
67,00
2,47%
1,60
10:39:00
Ingersoll Rand Inc Registered Shs US45687V1061 66,18
72,70
75,86
9,85%
6,52
17:05:35
Intel Corp. US4581401001 17,64
17,71
17,75
0,41%
0,07
12:13:44
IntercontinentalExchange Group Inc US45866F1049 157,46
159,50
161,10
1,30%
2,04
16:23:13
International Flavors & Fragrances Inc. US4595061015 65,32
64,72
65,06
-0,92%
-0,60
19:23:11
International Paper Co. US4601461035 42,56
43,00
47,58
1,03%
0,44
15:09:17
Interpublic Group of Cos. Inc. US4606901001 21,63
22,78
22,25
5,32%
1,15
09:59:34
Intuit Inc. US4612021034 684,10
692,50
701,40
1,23%
8,40
16:19:32
Intuitive Surgical Inc US46120E6023 430,60
429,50
434,20
-0,26%
-1,10
21:42:29
Invesco Ltd BMG491BT1088 18,79
18,67
19,01
-0,62%
-0,12
10:03:51
Invitation Homes Inc Registered Shs US46187W1071 32,00
31,80
27,80
-0,63%
-0,20
16:08:23
IPG Photonics CorpShs US44980X1090 65,72
67,04
68,64
2,01%
1,32
14:09:08
IQVIA Holdings Inc Registered Shs US46266C1053 172,30
169,15
170,60
-1,83%
-3,15
07:30:01
Iron Mountain Inc US46284V1017 84,06
83,42
86,54
-0,76%
-0,64
17:01:16
J. M. Smucker Co. US8326964058 94,76
96,50
97,16
1,84%
1,74
17:11:45
J.B. Hunt Transportation Services Inc. US4456581077 129,30
126,05
128,75
-2,51%
-3,25
15:30:07
Jack Henry & Associates Inc. (JHA) US4262811015 151,20
151,65
153,10
0,30%
0,45
21:56:04
Johnson & Johnson US4781601046 145,02
145,44
145,64
0,29%
0,42
11:48:17
Johnson Controls International PLC IE00BY7QL619 90,15
90,17
90,17
0,02%
0,02
12:50:09
JPMorgan Chase & Co. US46625H1005 259,00
257,15
258,15
-0,71%
-1,85
12:12:23
Kellanova (ex Kellogg's) US4878361082 68,70
69,02
69,48
0,47%
0,32
10:39:36
KeyCorp US4932671088 15,80
15,97
16,10
1,09%
0,17
22:51:31
Keysight Technologies Inc US49338L1035 138,40
143,84
145,72
3,93%
5,44
09:24:52
Kimberly-Clark Corp. US4943681035 110,54
111,28
111,28
0,67%
0,74
09:36:51
Kimco Realty Corp. US49446R1095 18,40
18,40
19,10
0,00%
0,00
16:16:27
Kinder Morgan Inc (P) US49456B1017 22,78
24,39
24,29
7,05%
1,61
08:47:38
KLA-Tencor Corp. US4824801009 796,80
799,80
799,70
0,38%
3,00
19:07:03
Kroger US5010441013 60,65
61,12
60,54
0,77%
0,47
15:13:24
Lam Research Corp. US5128073062 85,92
84,91
85,69
-1,18%
-1,01
12:11:33
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 51,40
51,28
51,82
-0,23%
-0,12
10:42:16
Las Vegas Sands Corp. US5178341070 43,00
43,89
45,60
2,06%
0,89
18:08:09
Leggett & Platt Inc. US5246601075 8,84
8,69
8,77
-1,70%
-0,15
21:48:05
Leidos Holdings Inc US5253271028 139,15
138,60
141,20
-0,40%
-0,55
21:52:06
Lennar Corp. US5260571048 100,58
100,40
101,00
-0,18%
-0,18
21:29:01
Linde plc IE000S9YS762 406,80
407,20
407,80
0,10%
0,40
10:47:41
Live Nation Entertainment IncShs US5380341090 126,40
128,85
130,10
1,94%
2,45
21:44:30
LKQ Corp. US5018892084 27,20
26,60
27,00
-2,21%
-0,60
21:26:30
Lockheed Martin Corp. US5398301094 362,80
364,50
364,90
0,47%
1,70
12:37:49
Loews Corp. US5404241086 78,00
78,00
79,50
0,00%
0,00
16:28:37
Lowe's Companies Inc. US5486611073 199,70
199,58
199,78
-0,06%
-0,12
10:07:52
Lumen Technologies Inc Registered Shs US5502411037 3,76
3,92
4,03
4,31%
0,16
17:27:05
Lyondellbasell Industries N.V. NL0009434992 54,22
54,14
54,44
-0,15%
-0,08
11:31:03
M&T Bank Corp. US55261F1049 158,10
174,35
169,50
10,28%
16,25
10:43:32
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 146,72
151,04
151,60
2,94%
4,32
09:32:03
MarketAxess Holdings Inc. US57060D1081 191,10
180,30
181,15
-5,65%
-10,80
20:12:30
Marriott Inc. US5719032022 240,15
237,15
238,95
-1,25%
-3,00
19:35:24
Marsh & McLennan Cos. Inc. US5717481023 180,10
174,90
176,95
-2,89%
-5,20
20:19:29
Martin Marietta Materials Inc. US5732841060 466,80
475,20
504,40
1,80%
8,40
15:56:28
Masco Corp. US5745991068 56,60
57,46
58,04
1,52%
0,86
22:21:24
MasterCard Inc. US57636Q1040 484,40
484,65
485,45
0,05%
0,25
11:55:12
McCormick & Co. Inc. US5797802064 62,02
63,44
64,00
2,29%
1,42
18:31:34
McDonald's Corp. US5801351017 261,05
261,85
261,95
0,31%
0,80
10:46:39
McKesson Corp. US58155Q1031 608,60
618,20
618,40
1,58%
9,60
10:17:54
Medtronic PLC IE00BTN1Y115 79,63
79,85
80,22
0,28%
0,22
09:57:53
Merck Co. US58933Y1055 71,20
71,30
71,60
0,14%
0,10
12:14:03
Meta Platforms (ex Facebook) US30303M1027 609,10
613,50
613,60
0,72%
4,40
12:30:34
MetLife Inc. US59156R1086 66,14
67,00
67,92
1,30%
0,86
16:54:14
Mettler-Toledo International Inc. US5926881054 1 086,00
1 098,00
1 103,00
1,10%
12,00
21:44:25
MGM Resorts International US5529531015 33,73
32,05
32,47
-5,00%
-1,69
20:28:53
Microchip Technology Inc. US5950171042 59,46
61,27
61,61
3,04%
1,81
19:33:02
Micron Technology Inc. US5951121038 98,24
97,13
97,33
-1,13%
-1,11
11:24:22
Microsoft Corp. US5949181045 444,25
445,35
445,55
0,25%
1,10
12:36:08
Mid-America Apartment Communities IncShs US59522J1034 128,90
129,55
132,35
0,50%
0,65
17:24:57
Moderna Inc US60770K1079 27,94
28,68
28,68
2,67%
0,75
12:51:39
Mohawk Industries Inc. US6081901042 97,00
104,00
106,00
7,22%
7,00
08:28:06
Molina Healthcare US60855R1005 143,00
140,90
141,85
-1,47%
-2,10
11:49:16
Molson Coors Brewing Company (MCBC) US60871R2094 44,20
44,46
44,12
0,59%
0,26
09:21:15
Mondelez US6092071058 60,12
59,00
59,62
-1,86%
-1,12
11:26:35
Monolithic Power Systems Inc. US6098391054 628,60
638,00
630,80
1,50%
9,40
21:19:26
Monster Beverage Corp US61174X1090 52,04
52,96
53,43
1,77%
0,92
18:37:16
Moody's Corp. US6153691059 441,40
441,20
445,80
-0,05%
-0,20
17:51:50
Morgan Stanley US6174464486 122,78
123,64
124,42
0,70%
0,86
13:56:38
Motorola Solutions Inc. US6200763075 368,80
372,80
377,00
1,08%
4,00
11:36:01
MSCI US55354G1004 482,40
481,30
484,70
-0,23%
-1,10
09:40:12
Nasdaq Inc US6311031081 82,92
83,02
83,44
0,12%
0,10
12:38:57
NetApp Inc. US64110D1046 90,72
91,02
92,54
0,33%
0,30
16:20:55
Netflix Inc. US64110L1061 1 012,20
1 010,80
1 013,20
-0,14%
-1,40
11:59:40
Newmont Corporation US6516391066 54,91
55,39
55,54
0,87%
0,48
11:16:14
News Corp (B) US65249B2088 28,20
29,00
29,40
2,84%
0,80
16:08:54
News Corp LLC US65249B1098 28,00
27,20
25,60
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 62,23
62,60
62,69
0,59%
0,37
11:47:41
Nike Inc. US6541061031 67,94
67,49
67,52
-0,66%
-0,45
12:36:48
Nisource Inc. US65473P1057 35,80
36,40
36,60
1,68%
0,60
09:08:29
Norfolk Southern Corp. US6558441084 244,00
242,00
242,00
-0,82%
-2,00
19:56:57
Northern Trust Corp. US6658591044 109,00
111,00
115,00
1,83%
2,00
17:12:44
Northrop Grumman Corp. US6668071029 494,40
495,50
497,00
0,22%
1,10
09:43:53
NortonLifeLock US6687711084 26,00
25,80
26,40
-0,77%
-0,20
11:33:17
Norwegian Cruise Line Ltd BMG667211046 20,56
20,26
20,38
-1,46%
-0,30
20:09:07
NOV Inc Registered Shs US62955J1034 11,77
11,77
11,29
-0,04%
-0,01
08:40:29
NRG Energy Inc. US6293775085 133,70
137,10
139,75
2,54%
3,40
19:45:43
Nucor Corp. US6703461052 124,82
120,52
122,94
-3,44%
-4,30
20:38:26
NVIDIA Corp. US67066G1040 152,22
152,84
152,68
0,41%
0,62
12:23:29
NVR Inc. US62944T1051 6 700,00
6 700,00
6 800,00
0,00%
0,00
09:15:44
NXP Semiconductors N.V. NL0009538784 189,00
200,00
198,00
5,82%
11,00
16:49:09
O Reilly Automotive Inc US67103H1077 84,00
85,90
86,54
2,26%
1,90
18:20:54
Occidental Petroleum Corp. US6745991058 39,13
39,44
39,20
0,79%
0,31
09:50:59
Old Dominion Freight Line Inc. US6795801009 141,10
143,65
141,60
1,81%
2,55
14:46:28
Omnicom Group Inc. US6819191064 64,98
64,36
65,70
-0,95%
-0,62
18:38:20
ONEOK Inc (New) US6826801036 70,42
72,49
72,49
2,94%
2,07
12:44:25
Oracle Corp. US68389X1054 215,90
217,10
217,20
0,56%
1,20
12:08:20
Organon & Company US68622V1061 8,67
8,65
8,90
-0,25%
-0,02
16:42:48
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,68
76,14
76,06
-0,70%
-0,54
13:31:47
Paccar Inc. US6937181088 86,77
87,54
86,46
0,89%
0,77
14:26:40
Packaging Corp. of America US6951561090 172,75
173,40
177,35
0,38%
0,65
09:35:31
Palantir US69608A1088 135,24
135,48
135,54
0,18%
0,24
12:46:11
Palo Alto Networks Inc US6974351057 167,46
168,84
169,46
0,82%
1,38
11:23:09
Paramount Global US92556H2067 11,49
11,32
11,44
-1,46%
-0,17
10:54:47
Parker Hannifin Corp. US7010941042 637,40
637,20
641,60
-0,03%
-0,20
19:08:32
Paychex Inc. US7043261079 122,18
126,52
128,00
3,55%
4,34
20:32:03
Paycom Software Inc US70432V1026 204,10
202,80
206,10
-0,64%
-1,30
17:11:53
PayPal Inc US70450Y1038 62,11
62,72
62,72
0,98%
0,61
12:52:57
Pentair PLC IE00BLS09M33 88,58
86,50
89,02
-2,35%
-2,08
13:58:16
PepsiCo Inc. US7134481081 124,46
124,12
124,66
-0,27%
-0,34
12:10:31
PerkinElmer Inc. US7140461093 81,60
82,60
81,70
1,23%
1,00
08:10:56
Perrigo Company PLC IE00BGH1M568 22,55
24,24
24,43
7,49%
1,69
15:11:27
Pfizer Inc. US7170811035 21,07
21,18
21,17
0,50%
0,11
12:53:28
Philip Morris Inc. US7181721090 136,42
141,18
141,18
3,49%
4,76
12:54:01
Phillips 66 US7185461040 107,02
111,80
111,28
4,47%
4,78
22:22:58
Pinnacle West Capital Corp. US7234841010 78,50
79,00
78,00
0,64%
0,50
08:37:55
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 137,00
153,00
170,00
11,68%
16,00
16:19:06
Pool Corp. US73278L1052 278,60
276,50
276,70
-0,75%
-2,10
20:44:31
PPG Industries Inc. US6935061076 99,40
97,82
98,22
-1,59%
-1,58
20:51:32
PPL Corp. US69351T1060 28,70
28,74
31,54
0,14%
0,04
10:07:00
Principal Financial Group Inc. US74251V1026 80,50
74,50
70,00
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 136,04
135,82
135,90
-0,16%
-0,22
12:23:52
Progressive Corp. US7433151039 209,00
210,00
210,35
0,48%
1,00
10:05:52
Prologis Inc. US74340W1036 92,59
94,69
95,60
2,27%
2,10
12:47:07
Prudential Financial Inc. US7443201022 88,94
89,56
89,94
0,70%
0,62
17:33:22
PTC Inc US69370C1009 174,10
177,90
178,10
2,18%
3,80
08:27:06
Public Service Enterprise Group Inc. US7445731067 87,00
70,50
77,00
-18,97%
-16,50
12:38:23
Public Storage US74460D1090 246,40
247,90
254,10
0,61%
1,50
10:35:09
PulteGroup Inc US7458671010 105,14
98,55
101,82
-6,27%
-6,59
21:13:33
Qorvo Inc US74736K1016 75,44
79,58
81,45
5,49%
4,14
22:12:58
QUALCOMM Inc. US7475251036 141,22
140,68
140,54
-0,38%
-0,54
12:39:27
Quanta Services Inc. US74762E1029 361,60
356,60
358,60
-1,38%
-5,00
11:36:04
Quest Diagnostics Inc. US74834L1008 151,00
144,15
146,45
-4,54%
-6,85
22:42:26
Ralph Lauren Corp (A) US7512121010 253,90
261,00
263,35
2,80%
7,10
18:45:54
Raymond James Financial Inc. US7547301090 129,00
137,00
147,00
6,20%
8,00
15:57:06
Raytheon Technologies Corp US75513E1010 135,58
136,18
136,54
0,44%
0,60
09:51:19
Realty Income Corp. US7561091049 49,53
49,75
49,85
0,43%
0,22
12:19:57
Regency Centers Corp. US7588491032 65,00
61,00
63,50
-6,15%
-4,00
18:08:06
Regeneron Pharmaceuticals Inc. US75886F1075 484,00
481,70
484,30
-0,48%
-2,30
12:40:31
Regions Financial Corp. US7591EP1005 22,60
22,80
22,80
0,88%
0,20
22:52:20
Republic Services Inc. US7607591002 214,60
213,00
212,70
-0,75%
-1,60
10:23:55
ResMed Inc. US7611521078 233,10
241,00
239,80
3,39%
7,90
16:53:54
Robert Half US7703231032 35,20
33,60
33,40
-4,55%
-1,60
17:12:11
Rockwell Automation Inc. US7739031091 305,40
308,70
310,90
1,08%
3,30
10:35:10
Rollins IncShs US7757111049 48,27
49,66
49,99
2,88%
1,39
19:51:29
Roper Technolgies Inc. US7766961061 479,40
485,40
489,30
1,25%
6,00
18:10:14
Ross Stores Inc. US7782961038 111,16
114,92
121,00
3,38%
3,76
18:08:33
Royal Caribbean Cruises Ltd. LR0008862868 288,80
287,90
291,40
-0,31%
-0,90
11:25:33
S&P Global Inc US78409V1044 459,00
462,60
460,50
0,78%
3,60
16:20:42
Salesforce US79466L3024 232,60
231,45
231,75
-0,49%
-1,15
11:59:54
SBA Communications REIT (A) US78410G1040 198,80
199,20
199,40
0,20%
0,40
09:39:41
Schlumberger N.V. (Ltd.) AN8068571086 31,00
30,85
30,95
-0,48%
-0,15
20:33:42
Seagate Technology IE00BKVD2N49 130,66
117,66
124,94
-9,95%
-13,00
22:05:37
Sealed Air Corp. US81211K1007 27,00
26,60
26,60
-1,48%
-0,40
15:34:44
Sempra Energy US8168511090 67,82
69,10
70,82
1,89%
1,28
18:19:02
ServiceNow Inc US81762P1021 856,20
855,40
862,50
-0,09%
-0,80
21:09:00
Sherwin-Williams Co. US8243481061 280,05
291,80
293,60
4,20%
11,75
18:19:29
Simon Property Group Inc. US8288061091 139,60
143,25
146,05
2,61%
3,65
17:19:51
Skyworks Solutions Inc. US83088M1027 62,09
62,03
63,66
-0,10%
-0,06
15:52:45
Snap-On Inc. US8330341012 282,10
281,90
283,40
-0,07%
-0,20
17:26:40
Southern Co. US8425871071 81,37
82,40
82,86
1,27%
1,03
18:38:46
Southwest Airlines Co. US8447411088 28,08
27,07
27,21
-3,58%
-1,01
22:07:57
Stanley Black & Decker Inc US8545021011 59,68
59,84
59,86
0,27%
0,16
11:49:23
Starbucks Corp. US8552441094 84,03
84,03
84,35
0,00%
0,00
11:26:17
State Street Corp. US8574771031 93,72
98,20
98,53
4,78%
4,48
21:42:11
STERIS PLC Registered Shs IE00BFY8C754 199,00
197,00
202,00
-1,01%
-2,00
10:07:00
Stryker Corp. US8636671013 346,60
348,50
349,00
0,55%
1,90
11:48:37
Super Micro Computer Inc US86800U3023 50,74
51,48
51,46
1,46%
0,74
12:46:56
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 62,99
63,84
62,19
1,35%
0,85
15:48:41
Synopsys Inc. US8716071076 549,80
554,10
553,90
0,78%
4,30
12:04:04
Sysco Corp. US8718291078 69,61
67,13
68,34
-3,56%
-2,48
21:20:14
T. Rowe Price Group Inc. US74144T1088 90,65
90,58
91,51
-0,08%
-0,07
08:51:41
Take Two US8740541094 194,28
194,60
194,88
0,16%
0,32
08:00:56
Tapestry US8760301072 93,93
92,65
93,77
-1,36%
-1,28
22:05:09
Target Corp. US87612E1064 90,30
90,00
90,72
-0,33%
-0,30
10:35:40
TE Connectivity Ltd. IE000IVNQZ81 154,00
181,00
183,00
17,53%
27,00
12:02:45
Teledyne Technologies Inc. US8793601050 454,00
480,00
481,70
5,73%
26,00
14:26:59
Teradyne Inc. US8807701029 80,09
83,55
84,03
4,32%
3,46
12:16:21
Tesla US88160R1014 278,10
279,40
279,05
0,47%
1,30
12:35:54
Texas Instruments Inc. (TI) US8825081040 162,46
165,36
167,86
1,79%
2,90
21:43:21
Textron Inc. US8832031012 68,58
68,66
68,80
0,12%
0,08
10:35:57
The Cigna Group Registered Shs US1255231003 281,25
259,95
254,80
-7,57%
-21,30
15:46:27
The Hershey Co US4278661081 160,04
160,62
161,86
0,36%
0,58
12:32:41
The Kraft Heinz Company US5007541064 24,62
24,71
24,70
0,37%
0,09
11:38:05
The Mosaic Co US61945C1036 31,35
31,40
32,20
0,18%
0,06
16:32:03
The Trade Desk Inc (A) US88339J1051 72,93
73,06
73,37
0,18%
0,13
12:23:17
The Western Union Company Shs US9598021098 7,05
7,16
7,17
1,50%
0,11
12:30:11
Thermo Fisher Scientific Inc US8835561023 422,00
416,05
418,00
-1,41%
-5,95
12:04:29
TJX Cos. Inc. US8725401090 107,78
108,62
110,10
0,78%
0,84
19:06:31
T-Mobile US US8725901040 207,10
207,45
207,95
0,17%
0,35
10:37:08
Tractor Supply Co. US8923561067 52,85
50,29
51,05
-4,84%
-2,56
19:08:32
Trane Technologies PLC IE00BK9ZQ967 406,20
397,30
394,70
-2,19%
-8,90
12:32:57
TransDigm Group IncShs US8936411003 1 375,50
1 392,50
1 398,50
1,24%
17,00
18:45:16
Travelers Inc (Travelers Companies) US89417E1091 220,10
224,00
226,30
1,77%
3,90
19:52:10
Trimble Navigation US8962391004 68,60
71,42
73,92
4,11%
2,82
14:51:24
Truist Financial Corporation US89832Q1094 38,58
38,41
39,00
-0,43%
-0,17
15:28:30
Tyler Technologies Inc. US9022521051 466,90
474,00
482,60
1,52%
7,10
10:19:25
Tyson Foods Inc. US9024941034 45,21
45,71
46,75
1,09%
0,50
22:10:47
U.S. Bancorp US9029733048 39,73
40,11
40,16
0,94%
0,38
22:12:54
UDR Inc US9026531049 35,38
35,35
35,37
-0,08%
-0,03
18:12:22
Ulta Beauty Inc Registered Shs US90384S3031 420,90
447,00
448,00
6,20%
26,10
16:32:00
Under Armour Inc When Issued US9043112062 6,00
5,65
5,75
-5,84%
-0,35
21:39:16
Under Armour Inc. US9043111072 6,02
5,99
6,08
-0,45%
-0,03
11:30:02
Union Pacific Corp. US9078181081 192,18
194,20
194,96
1,05%
2,02
11:45:41
United Airlines Holdings Inc Registered Shs US9100471096 77,02
78,61
79,21
2,06%
1,59
15:20:04
United Parcel Service Inc. (UPS) US9113121068 78,90
79,09
79,00
0,24%
0,19
12:07:07
United Rentals Inc. US9113631090 744,20
769,20
770,40
3,36%
25,00
17:28:32
UnitedHealth Inc. US91324P1021 226,95
229,25
229,25
1,01%
2,30
12:31:46
Universal Health Services Inc. US9139031002 155,00
146,00
142,00
-5,81%
-9,00
15:23:31
Unum Group US91529Y1064 68,40
68,88
67,92
0,70%
0,48
07:33:53
V.F. Corp. US9182041080 10,87
12,31
12,42
13,31%
1,45
12:31:07
Valero Energy Corp. US91913Y1001 119,94
125,22
125,64
4,40%
5,28
16:02:32
Ventas Inc. US92276F1003 55,22
55,78
58,22
1,01%
0,56
18:07:19
VeriSign Inc. US92343E1029 264,30
239,20
240,90
-9,50%
-25,10
21:05:19
Verisk Analytics Inc (A) US92345Y1064 254,40
252,00
254,40
-0,94%
-2,40
09:00:26
Verizon Inc. US92343V1044 36,96
36,92
37,02
-0,12%
-0,05
10:47:24
Vertex Pharmaceuticals Inc. US92532F1003 400,00
396,35
406,20
-0,91%
-3,65
12:48:16
Viatris Inc Registered Shs US92556V1061 7,93
7,96
8,06
0,28%
0,02
19:41:39
Visa Inc. US92826C8394 294,50
298,60
298,30
1,39%
4,10
12:25:30
Vulcan Materials Co. US9291601097 228,00
238,00
238,00
4,39%
10,00
18:15:15
W. R. Berkley Corp. US0844231029 58,16
58,70
59,94
0,93%
0,54
16:34:43
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 167,30
169,90
167,85
1,55%
2,60
09:36:19
Walgreens Boots Alliance Inc US9314271084 10,03
10,00
10,09
-0,32%
-0,03
08:12:39
Walmart US9311421039 84,29
85,05
85,05
0,90%
0,76
21:36:14
Walt Disney US2546871060 103,78
103,58
103,82
-0,19%
-0,20
20:55:40
Waste Management Inc. US94106L1098 204,25
203,80
204,00
-0,22%
-0,45
10:04:38
Waters Corp. US9418481035 249,10
257,80
264,90
3,49%
8,70
21:39:21
WEC Energy Group Inc US92939U1060 87,80
88,18
94,98
0,43%
0,38
14:12:53
Wells Fargo & Co. US9497461015 71,59
71,34
71,76
-0,35%
-0,25
11:30:25
Welltower Inc US95040Q1040 135,70
144,40
144,60
6,41%
8,70
21:32:36
West Pharmaceutical Services Inc. US9553061055 225,40
225,70
218,20
0,13%
0,30
10:15:39
Western Digital Corp. US9581021055 58,92
60,34
60,77
2,41%
1,42
11:10:25
Weyerhaeuser Co. US9621661043 22,51
22,53
22,60
0,09%
0,02
17:16:34
Williams Companies Inc. US9694571004 49,34
51,13
51,22
3,63%
1,79
22:26:45
Williams-Sonoma Inc. US9699041011 138,45
138,50
161,75
0,04%
0,05
20:12:57
Willis Towers Watson PLC IE00BDB6Q211 262,00
268,00
264,00
2,29%
6,00
19:21:12
Wynn Resorts Ltd. US9831341071 92,65
93,68
94,65
1,11%
1,03
17:01:59
Xcel Energy Inc. US98389B1008 58,15
57,96
63,30
-0,33%
-0,19
08:02:55
Xylem Inc. US98419M1009 114,30
114,40
114,75
0,09%
0,10
09:13:41
YUM! Brands Inc. US9884981013 125,20
124,60
126,00
-0,48%
-0,60
17:01:59
Zebra Technologies Corp. US9892071054 276,80
289,80
290,30
4,70%
13,00
15:03:15
Zimmer Biomet US98956P1021 83,40
82,78
83,12
-0,74%
-0,62
18:46:17
Zoetis Inc (A) US98978V1035 130,66
131,04
131,20
0,29%
0,38
14:50:51

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