S&P 500

6 658,60
-61,72
-0,92 %
<
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)

6 658,60
Punkte
Kurszeit
14:41:42
 Vortag*
+/-
-61,72
 %
-0,92 %

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 141,72
142,02
140,88
0,21%
0,30
09:27:04
A.O. Smith Corp. US8318652091 57,08
56,34
56,80
-1,30%
-0,74
14:40:53
Abbott Laboratories US0028241000 107,98
108,12
108,40
0,13%
0,14
12:57:02
AbbVie Inc US00287Y1091 190,20
190,40
190,00
0,11%
0,20
07:30:38
Accenture plc IE00B4BNMY34 209,70
208,50
208,20
-0,57%
-1,20
13:55:06
Adobe Inc. US00724F1012 284,75
283,05
281,50
-0,60%
-1,70
11:35:39
Advance Auto Parts Inc. US00751Y1064 40,93
40,58
40,99
-0,86%
-0,35
14:35:36
AES Corp. US00130H1059 12,34
12,32
12,25
-0,11%
-0,01
11:10:21
Aflac Inc US0010551028 98,18
97,80
98,34
-0,39%
-0,38
14:41:01
Agilent Technologies Inc. US00846U1016 127,64
127,24
127,24
-0,31%
-0,40
14:41:34
Air Products and Chemicals Inc. US0091581068 226,10
225,30
223,60
-0,35%
-0,80
11:19:15
Airbnb US0090661010 108,60
108,16
109,74
-0,41%
-0,44
13:42:23
Akamai Inc. US00971T1016 67,37
68,48
66,71
1,65%
1,11
10:00:29
Alaska Air Group Inc. US0116591092 35,52
35,15
35,41
-1,04%
-0,37
14:41:50
Albemarle Corp. US0126531013 79,33
78,55
78,87
-0,98%
-0,78
14:06:50
Alexandria Real Estate Equities Inc. US0152711091 46,27
45,64
46,04
-1,36%
-0,63
14:41:45
Align Technology Inc. US0162551016 116,05
114,30
115,40
-1,51%
-1,75
14:40:52
Allegion PLC IE00BFRT3W74 142,00
142,00
143,00
0,00%
0,00
14:39:07
Alliant Energy Corp. US0188021085 58,00
57,50
58,00
-0,86%
-0,50
14:41:41
Allstate Corp. US0200021014 171,20
171,35
172,20
0,09%
0,15
14:41:51
Alphabet A (ex Google) US02079K3059 246,95
243,20
243,35
-1,52%
-3,75
14:39:50
Alphabet C (ex Google) US02079K1079 247,85
243,80
244,00
-1,63%
-4,05
14:41:58
Altria Inc. US02209S1033 49,55
49,84
49,81
0,59%
0,29
14:34:08
Amazon US0231351067 210,50
208,00
208,10
-1,19%
-2,50
14:42:07
Amcor PLC Registered Shs JE00BJ1F3079 7,12
7,11
7,20
-0,15%
-0,01
14:41:44
AMD (Advanced Micro Devices) Inc. US0079031078 206,65
199,84
199,56
-3,30%
-6,81
14:37:42
Ameren Corp. US0236081024 88,00
88,00
88,50
0,00%
0,00
14:39:17
American Electric Power Co. Inc. US0255371017 103,50
102,00
104,50
-1,45%
-1,50
13:40:23
American Express Co. US0258161092 315,25
315,05
315,95
-0,06%
-0,20
13:13:42
American International Group (AIG) Inc. US0268747849 65,96
65,72
66,25
-0,36%
-0,24
14:34:53
American Tower Corp. US03027X1000 157,06
152,46
153,98
-2,93%
-4,60
14:39:11
American Water Works Co Inc US0304201033 113,60
112,45
112,20
-1,01%
-1,15
12:09:27
Ameriprise Financial Inc US03076C1062 394,80
393,20
396,20
-0,41%
-1,60
14:40:58
Ametek Inc. US0311001004 169,94
168,82
171,66
-0,66%
-1,12
13:35:47
Amgen Inc. US0311621009 273,40
273,40
274,75
0,00%
0,00
14:40:59
Amphenol Corp. US0320951017 119,64
118,18
118,62
-1,22%
-1,46
13:51:35
Analog Devices Inc. US0326541051 197,56
199,22
200,30
0,84%
1,66
14:41:17
Aon PLC Registered Shs IE00BLP1HW54 293,70
292,10
294,90
-0,54%
-1,60
14:39:03
APA Corporation Registered Shs US03743Q1085 20,16
20,34
20,59
0,87%
0,18
14:38:01
Apple Inc. US0378331005 233,65
232,80
232,70
-0,36%
-0,85
14:13:14
Applied Materials Inc. US0382221051 203,75
199,32
200,00
-2,17%
-4,43
14:41:52
AppLovin Corp US03831W1080 538,20
534,20
531,40
-0,74%
-4,00
14:11:02
Archer Daniels Midland Co. (ADM) US0394831020 49,67
49,06
49,20
-1,23%
-0,61
09:16:17
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 215,00
210,30
212,00
-2,19%
-4,70
14:41:41
Assurant IncShs US04621X1081 187,00
187,00
188,00
0,00%
0,00
14:40:41
AT&T Inc. (AT & T Inc.) US00206R1023 21,44
21,38
21,47
-0,30%
-0,07
13:40:55
Atmos Energy Corp. US0495601058 151,35
150,90
152,20
-0,30%
-0,45
14:40:52
Autodesk Inc. US0527691069 255,55
252,75
253,80
-1,10%
-2,80
14:30:01
Automatic Data Processing Inc. US0530151036 217,75
218,10
218,95
0,16%
0,35
14:22:49
AutoZone Inc. US0533321024 3 187,00
3 153,00
3 183,00
-1,07%
-34,00
14:41:23
AvalonBay Communities Inc. US0534841012 153,50
150,68
152,00
-1,84%
-2,82
14:38:00
Avery Dennison Corp. US0536111091 148,00
148,00
149,00
0,00%
0,00
14:38:53
Baker Hughes Inc. US05722G1004 40,85
40,90
41,20
0,11%
0,05
14:41:52
Ball Corp. US0584981064 41,70
41,52
41,87
-0,43%
-0,18
14:41:44
Bank of America Corp. US0605051046 46,40
46,04
46,18
-0,79%
-0,37
11:50:22
Bank of New York Mellon US0640581007 94,10
92,90
93,83
-1,28%
-1,20
14:40:51
Bath & Body Works US0708301041 20,25
19,43
19,59
-4,05%
-0,82
14:41:44
Baxter International Inc. US0718131099 15,67
15,41
15,60
-1,67%
-0,26
14:38:48
Becton, Dickinson & Co. (BD) US0758871091 146,65
152,00
153,20
3,65%
5,35
14:39:40
Berkshire Hathaway Inc. B US0846707026 426,80
426,10
427,20
-0,16%
-0,70
14:26:21
Best Buy Co. Inc. US0865161014 70,44
67,39
67,98
-4,33%
-3,05
14:41:03
Biogen Inc US09062X1037 136,00
134,55
135,50
-1,07%
-1,45
13:41:05
Bio-Techne Corp US09073M1045 50,50
49,40
50,50
-2,18%
-1,10
14:39:11
Blackstone US09260D1072 122,30
125,12
124,50
2,31%
2,82
09:22:42
Block (ex Square) US8522341036 55,27
52,10
52,26
-5,74%
-3,17
14:22:26
Boeing Co. US0970231058 170,46
169,48
168,96
-0,57%
-0,98
13:58:42
Booking Holdings US09857L1089 4 276,00
4 267,00
4 253,00
-0,21%
-9,00
14:22:42
Boston Properties Inc. US1011211018 60,50
60,00
60,60
-0,83%
-0,50
14:40:22
Boston Scientific Corp. US1011371077 84,80
85,20
86,20
0,47%
0,40
13:01:38
Bristol-Myers Squibb Co. US1101221083 40,06
40,36
40,44
0,76%
0,31
09:47:41
Broadcom US11135F1012 309,10
303,30
303,30
-1,88%
-5,80
14:37:14
Broadridge Financial Solutions IncShs US11133T1034 187,00
187,00
190,00
0,00%
0,00
14:36:51
Brown-Forman Corp. (B) US1156372096 23,12
22,77
22,97
-1,51%
-0,35
14:40:53
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 128,00
127,00
128,00
-0,78%
-1,00
14:40:35
Cadence Design Systems Inc. US1273871087 281,00
278,55
280,15
-0,87%
-2,45
13:41:55
Campbell Soup Co. US1344291091 26,18
25,98
26,20
-0,76%
-0,20
14:39:11
Capital One Financial Corp. US14040H1059 187,00
187,00
188,00
0,00%
0,00
13:41:47
Cardinal Health Inc. US14149Y1082 171,10
170,60
171,55
-0,29%
-0,50
14:40:22
CarMax Inc. US1431301027 27,03
26,62
26,59
-1,52%
-0,41
12:17:12
Carnival Corp & plc paired PA1436583006 22,91
22,65
22,67
-1,14%
-0,26
13:55:23
Carrier Global Corporation Registered Shs When Issued US14448C1045 49,40
48,54
48,77
-1,75%
-0,87
14:40:59
Caterpillar Inc. US1491231015 494,00
488,00
488,50
-1,21%
-6,00
14:37:24
CBOE Holdings Inc US12503M1080 216,50
217,40
221,60
0,42%
0,90
14:41:18
CBRE Group Inc. (A) US12504L1098 129,00
129,00
130,00
0,00%
0,00
14:39:07
CDW Corp (New) US12514G1085 122,10
121,65
122,70
-0,37%
-0,45
14:36:35
Cencora US03073E1055 306,25
316,65
316,65
3,40%
10,40
14:40:07
Centene Corp. US15135B1017 31,99
31,81
32,03
-0,56%
-0,18
14:40:52
CenterPoint Energy Inc. US15189T1079 33,40
33,40
33,80
0,00%
0,00
14:35:32
CF Industries Holdings Inc US1252691001 70,59
69,87
70,31
-1,02%
-0,72
14:40:48
Charles River Laboratories International Inc. US1598641074 146,20
146,40
147,80
0,14%
0,20
14:41:24
Charles Schwab US8085131055 81,25
80,81
81,50
-0,54%
-0,44
14:40:49
Charter Inc (A) (Charter Communications) US16119P1084 188,06
187,96
189,06
-0,05%
-0,10
14:41:55
Chevron Corp. US1667641005 133,24
133,16
132,60
-0,06%
-0,08
09:43:45
Chipotle Mexican Grill Inc. US1696561059 26,60
26,39
26,30
-0,79%
-0,21
13:49:52
Chubb Ltd CH0044328745 246,00
246,00
248,00
0,00%
0,00
09:02:44
Church & Dwight Co. Inc. US1713401024 75,38
74,78
74,60
-0,80%
-0,60
13:39:17
Cincinnati Financial Corp. US1720621010 139,45
138,95
139,60
-0,36%
-0,50
14:40:53
Cintas Corp. US1729081059 159,90
159,35
160,40
-0,34%
-0,55
14:39:07
Cisco Inc. US17275R1023 61,92
61,43
61,51
-0,79%
-0,49
13:42:36
Citigroup Inc. US1729674242 88,76
86,57
87,00
-2,47%
-2,19
13:42:47
Citizens Financial Group Inc US1746101054 43,95
43,63
43,90
-0,74%
-0,33
14:41:05
Clorox Co., The US1890541097 93,00
92,00
92,50
-1,08%
-1,00
14:41:28
CME Group Inc (A) US12572Q1058 233,45
233,50
234,80
0,02%
0,05
12:38:03
CMS Energy Corp. US1258961002 62,50
61,50
62,00
-1,60%
-1,00
14:40:35
Coca-Cola Co. US1912161007 59,78
60,02
59,96
0,40%
0,24
13:42:56
Cognizant Corp. US1924461023 62,87
62,75
63,05
-0,19%
-0,12
14:39:15
Coinbase US19260Q1076 255,45
250,10
250,15
-2,09%
-5,35
14:41:33
Colgate-Palmolive Co. US1941621039 67,10
66,91
67,20
-0,28%
-0,19
14:40:48
Comcast Corp. (Class A) US20030N1019 24,10
23,67
23,69
-1,80%
-0,44
10:51:53
Comerica Inc. US2003401070 67,50
67,00
67,50
-0,74%
-0,50
14:41:18
ConAgra Foods Inc. US2058871029 14,51
14,50
14,57
-0,10%
-0,01
14:41:50
ConocoPhillips US20825C1045 75,86
74,23
74,55
-2,15%
-1,63
13:43:06
Consolidated Edison Inc. US2091151041 85,88
85,10
85,62
-0,91%
-0,78
14:36:23
Constellation Brands Inc (A) US21036P1084 111,40
110,90
111,00
-0,45%
-0,50
11:03:19
Copart Inc. US2172041061 34,91
34,43
34,62
-1,39%
-0,49
11:51:54
Corning Inc. US2193501051 75,81
74,70
75,21
-1,46%
-1,11
14:41:45
Corteva Inc Registered Shs When Issued US22052L1044 55,59
54,42
54,94
-2,10%
-1,17
14:41:12
CoStar Group Inc. US22160N1090 59,54
57,92
58,43
-2,72%
-1,62
14:37:49
Costco Wholesale Corp. US22160K1051 794,50
799,00
799,90
0,57%
4,50
07:45:16
Coterra Energy US1270971039 22,76
22,67
22,91
-0,40%
-0,09
14:41:44
Crown Castle Corp US22822V1017 75,66
75,60
75,94
-0,08%
-0,06
14:36:20
CSX Corp. US1264081035 30,53
30,30
30,54
-0,77%
-0,24
13:43:35
Cummins Inc. US2310211063 403,30
398,70
398,00
-1,14%
-4,60
10:44:30
CVS Health Corp US1266501006 68,35
68,02
68,21
-0,48%
-0,33
13:43:45
D.R. Horton Inc. US23331A1097 125,42
124,38
125,36
-0,83%
-1,04
14:39:18
Danaher Corp. US2358511028 182,96
182,00
181,96
-0,52%
-0,96
14:24:21
Darden Restaurants Inc. US2371941053 152,55
152,70
153,35
0,10%
0,15
14:39:12
Datadog Inc Registered Shs -A- US23804L1035 168,46
163,40
161,98
-3,00%
-5,06
14:11:29
DaVita Inc Registered Shs US23918K1088 105,80
104,25
105,15
-1,47%
-1,55
14:34:27
Deckers Outdoor Corp. US2435371073 69,04
68,52
68,86
-0,75%
-0,52
14:37:29
Deere & Co. (John Deere) US2441991054 408,95
407,85
402,85
-0,27%
-1,10
13:31:10
Dell Technologies US24703L2025 130,12
128,00
127,98
-1,63%
-2,12
14:07:16
Delta Air Lines Inc. US2473617023 50,70
49,70
49,63
-1,98%
-1,01
12:42:25
DENTSPLY SIRONA Inc US24906P1093 9,58
9,52
9,49
-0,61%
-0,06
08:27:36
Devon Energy Corp. US25179M1036 27,95
28,05
28,19
0,36%
0,10
14:41:22
DexCom Inc. US2521311074 50,29
50,21
50,20
-0,16%
-0,08
13:44:08
Diamondback Energy Inc US25278X1090 120,36
121,30
122,46
0,78%
0,94
14:41:27
Digital Realty Trust Inc. US2538681030 144,42
144,68
145,94
0,18%
0,26
14:38:45
Dollar General Corporation US2566771059 82,67
82,72
83,11
0,06%
0,05
14:41:17
Dollar Tree Inc US2567461080 87,95
87,60
88,30
-0,40%
-0,35
14:40:51
Dominion Energy Inc. US25746U1097 51,71
52,38
52,51
1,30%
0,67
14:40:58
Domino's Pizza Inc. US25754A2015 345,70
345,25
346,65
-0,13%
-0,45
14:41:23
DoorDash US25809K1051 170,06
168,06
169,94
-1,18%
-2,00
11:56:42
Dover Corp. US2600031080 156,15
153,35
154,05
-1,79%
-2,80
14:41:52
Dow Inc US2605571031 19,20
19,15
19,25
-0,26%
-0,05
12:06:07
DTE Energy Co. US2333311072 116,00
115,00
116,00
-0,86%
-1,00
14:40:41
Duke Energy Corp US26441C2044 107,20
107,96
106,92
0,71%
0,76
14:08:08
DuPont de Nemours US26614N1028 33,86
34,11
33,76
0,75%
0,26
07:31:50
DXC Technology US23355L1061 11,78
11,69
11,75
-0,76%
-0,09
14:41:46
Eastman Chemical Company US2774321002 51,70
51,38
51,82
-0,62%
-0,32
14:38:29
Eaton Corporation Public Limited Company IE00B8KQN827 335,10
326,05
326,05
-2,70%
-9,05
07:30:55
eBay Inc. US2786421030 69,92
69,55
69,81
-0,53%
-0,37
14:36:41
Ecolab Inc. US2788651006 220,70
217,90
219,00
-1,27%
-2,80
14:41:01
Edison International US2810201077 49,09
49,39
49,12
0,61%
0,30
10:59:46
Edwards Lifesciences Corp. US28176E1082 71,17
70,88
71,39
-0,41%
-0,29
14:40:51
Electronic Arts Inc. US2855121099 173,68
173,20
173,78
-0,28%
-0,48
14:41:05
Elevance Health Inc Registered Shs US0367521038 270,80
271,30
272,70
0,18%
0,50
14:41:35
Eli Lilly US5324571083 810,10
805,00
806,70
-0,63%
-5,10
14:41:09
EMCOR Group Inc. US29084Q1004 570,20
559,20
564,40
-1,93%
-11,00
14:37:59
Emerson Electric Co. US2910111044 114,28
113,40
113,68
-0,77%
-0,88
13:44:20
Entergy Corp. US29364G1031 82,00
82,00
83,50
0,00%
0,00
14:41:09
EOG Resources Inc. US26875P1012 91,72
91,79
92,55
0,08%
0,07
14:40:51
Equifax Inc. US2944291051 178,00
176,00
177,00
-1,12%
-2,00
14:41:20
Equinix Inc US29444U7000 704,80
703,80
707,00
-0,14%
-1,00
14:41:40
Equity Residential US29476L1070 50,50
50,50
51,00
0,00%
0,00
14:35:03
Erie Indemnity Co. US29530P1021 242,00
240,00
246,00
-0,83%
-2,00
14:40:58
Essex Property Trust US2971781057 221,10
220,10
222,00
-0,45%
-1,00
14:40:52
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 78,00
75,20
75,60
-3,59%
-2,80
14:36:28
Everest Reinsurance Group Ltd. BMG3223R1088 274,70
272,90
278,30
-0,66%
-1,80
14:40:51
Evergy Inc Registered Shs US30034W1062 64,92
65,12
65,64
0,31%
0,20
14:38:28
Eversource Energy US30040W1080 61,50
62,00
62,50
0,81%
0,50
14:40:03
Exelon Corp. US30161N1019 39,67
39,16
39,69
-1,29%
-0,51
13:44:28
Expand Energy US1651677353 95,02
95,36
95,98
0,36%
0,34
14:39:15
Expedia Inc. US30212P3038 215,50
220,45
215,85
2,30%
4,95
12:59:00
Expeditors International of Washington Inc. US3021301094 116,05
115,20
116,50
-0,73%
-0,85
14:40:41
Extra Space Storage Inc. US30225T1025 114,50
112,20
113,85
-2,01%
-2,30
14:39:50
ExxonMobil Corp. (Exxon Mobil) US30231G1022 98,64
99,45
100,00
0,82%
0,81
12:09:50
F5 Networks Inc. US3156161024 214,00
212,60
214,40
-0,65%
-1,40
14:41:55
Fastenal Co. US3119001044 35,78
35,19
35,33
-1,65%
-0,59
14:39:17
FedEx Corp. US31428X1063 225,40
225,45
224,35
0,02%
0,05
10:45:34
Fidelity National Information Services IncShs US31620M1062 55,73
55,55
55,98
-0,32%
-0,18
14:39:47
Fifth Third Bancorp US3167731005 36,79
36,64
36,71
-0,41%
-0,15
14:41:47
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,60
39,00
39,40
-1,52%
-0,60
14:35:24
Fiserv Inc. US3377381088 53,33
52,74
52,85
-1,11%
-0,59
14:20:50
Ford Motor Co. US3453708600 11,41
11,20
11,22
-1,84%
-0,21
14:40:48
Fortinet Inc US34959E1091 69,74
69,53
69,03
-0,30%
-0,21
09:59:19
Fortive Corp When Issued US34959J1088 43,84
43,90
44,18
0,14%
0,06
14:41:41
Fortune Brands Home & Security Inc. US34964C1062 42,40
41,80
42,80
-1,42%
-0,60
14:41:50
Fox Corp (ex 21st Century Fox) US35137L1052 57,00
56,00
56,50
-1,75%
-1,00
14:40:27
Fox Corp B US35137L2043 51,00
50,50
51,50
-0,98%
-0,50
14:40:13
Franklin Resources Inc. US3546131018 20,12
20,47
20,75
1,74%
0,35
14:41:44
Freeport-McMoRan Inc US35671D8570 33,63
34,28
34,61
1,93%
0,65
13:45:36
Gap Inc. US3647601083 19,71
19,48
19,62
-1,18%
-0,23
14:41:28
Garmin Ltd. CH0114405324 176,00
179,00
179,00
1,70%
3,00
10:09:46
Gartner Inc. US3666511072 197,25
193,05
195,95
-2,13%
-4,20
14:41:40
GE Aerospace (ex General Electric) US3696043013 265,50
263,50
263,50
-0,75%
-2,00
14:30:27
GE HealthCare Technologies US36266G1076 64,11
64,24
64,43
0,20%
0,13
08:46:16
Generac Holdings Inc US3687361044 134,15
130,60
133,20
-2,65%
-3,55
14:39:32
General Dynamics Corp. US3695501086 293,85
293,40
294,90
-0,15%
-0,45
14:41:13
General Mills Inc. US3703341046 39,95
39,96
39,96
0,03%
0,01
14:17:02
General Motors US37045V1008 59,84
59,47
59,52
-0,62%
-0,37
11:53:03
Genuine Parts Co. US3724601055 108,05
107,55
107,95
-0,46%
-0,50
14:41:01
Gilead Sciences Inc. US3755581036 107,30
107,64
107,82
0,32%
0,34
14:41:14
Global Payments Inc. US37940X1028 66,28
65,42
65,74
-1,30%
-0,86
14:41:52
Globe Life Inc US37959E1029 114,00
113,00
114,00
-0,88%
-1,00
14:37:08
Goldman Sachs US38141G1040 673,80
679,40
679,10
0,83%
5,60
13:44:49
Grainger Inc., W.W. US3848021040 821,20
814,40
826,60
-0,83%
-6,80
14:41:44
Halliburton Co. US4062161017 23,76
23,56
23,72
-0,84%
-0,20
14:41:13
Hanesbrands Inc US4103451021 5,48
5,44
5,50
-0,75%
-0,04
14:37:56
Harris Corp Registered Shs US5024311095 246,60
246,00
249,30
-0,24%
-0,60
14:09:10
Hartford Financial Services Group Inc. US4165151048 110,00
110,00
111,00
0,00%
0,00
14:40:25
Hasbro Inc. US4180561072 66,15
65,54
66,03
-0,92%
-0,61
14:41:52
HCA Holdings Inc. US40412C1018 408,00
404,60
408,20
-0,83%
-3,40
14:40:44
Healthpeak Properties Inc Registered Shs US42250P1030 15,20
15,00
15,30
-1,32%
-0,20
14:38:33
Henry Schein Inc. US8064071025 60,54
60,22
60,48
-0,53%
-0,32
14:41:18
Hewlett Packard Enterprise Co. US42824C1099 20,55
20,13
20,02
-2,02%
-0,42
13:26:15
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 229,60
227,10
229,60
-1,09%
-2,50
14:41:51
Hologic IncShs US4364401012 64,00
64,00
64,50
0,00%
0,00
14:39:17
Home Depot Inc., The US4370761029 318,05
318,45
319,55
0,13%
0,40
14:35:39
Honeywell US4385161066 169,38
169,68
169,86
0,18%
0,30
11:07:56
Hormel Foods Corp. US4404521001 18,81
18,75
18,83
-0,29%
-0,06
14:40:58
Host Hotels & Resorts Inc. US44107P1049 14,80
14,90
15,10
0,68%
0,10
14:37:08
Howmet Aerospace US4432011082 178,90
177,55
178,20
-0,75%
-1,35
14:41:50
HP Inc (ex Hewlett-Packard) US40434L1052 22,59
22,53
22,63
-0,24%
-0,06
12:06:39
Humana Inc. US4448591028 217,70
216,40
218,20
-0,60%
-1,30
14:40:31
Huntington BancAkties Inc. US4461501045 13,29
13,24
13,36
-0,41%
-0,05
14:39:38
Huntington Ingalls Industries Inc. US4464131063 264,40
261,00
264,80
-1,29%
-3,40
14:41:52
IBM Corp. (International Business Machines) US4592001014 272,00
268,25
268,95
-1,38%
-3,75
14:27:41
IDEX Corp. US45167R1041 143,90
142,55
143,95
-0,94%
-1,35
14:41:46
IDEXX Laboratories US45168D1046 607,20
612,80
616,60
0,92%
5,60
14:19:07
Illinois Tool Works Inc. US4523081093 212,80
212,10
211,40
-0,33%
-0,70
13:26:48
Illumina Inc. US4523271090 104,84
103,22
103,96
-1,55%
-1,62
14:40:10
Incyte Corp. US45337C1027 91,46
91,40
90,80
-0,07%
-0,06
10:21:15
Ingersoll Rand Inc Registered Shs US45687V1061 67,02
66,56
67,10
-0,69%
-0,46
14:37:00
Intel Corp. US4581401001 32,23
32,50
32,28
0,84%
0,27
12:38:53
Interactive Brokers Group Inc US45841N1072 60,30
59,52
60,02
-1,29%
-0,78
14:39:21
IntercontinentalExchange Group Inc US45866F1049 127,36
128,90
128,04
1,21%
1,54
12:04:12
International Flavors & Fragrances Inc. US4595061015 54,32
54,06
54,28
-0,48%
-0,26
14:40:51
International Paper Co. US4601461035 31,44
31,40
31,47
-0,13%
-0,04
13:35:50
Interpublic Group of Cos. Inc. US4606901001 22,04
21,44
21,67
-2,72%
-0,60
14:39:43
Intuit Inc. US4612021034 558,30
563,00
564,70
0,84%
4,70
14:41:52
Intuitive Surgical Inc US46120E6023 474,05
469,35
471,40
-0,99%
-4,70
12:51:07
Invesco Ltd BMG491BT1088 20,10
20,00
20,30
-0,51%
-0,10
14:36:20
Invitation Homes Inc Registered Shs US46187W1071 24,60
23,80
24,00
-3,25%
-0,80
14:36:34
IPG Photonics CorpShs US44980X1090 78,06
76,74
77,46
-1,69%
-1,32
14:41:24
IQVIA Holdings Inc Registered Shs US46266C1053 183,40
180,05
182,30
-1,83%
-3,35
14:37:32
Iron Mountain Inc US46284V1017 87,10
86,58
87,00
-0,60%
-0,52
14:40:53
J. M. Smucker Co. US8326964058 92,04
90,16
90,82
-2,04%
-1,88
14:40:49
J.B. Hunt Transportation Services Inc. US4456581077 146,45
143,60
146,45
-1,95%
-2,85
14:41:55
Jack Henry & Associates Inc. (JHA) US4262811015 140,70
139,80
140,95
-0,64%
-0,90
14:41:52
Johnson & Johnson US4781601046 161,18
161,72
162,08
0,34%
0,54
14:21:30
Johnson Controls International PLC IE00BY7QL619 105,50
105,42
105,96
-0,08%
-0,08
07:30:54
JPMorgan Chase & Co. US46625H1005 270,55
270,35
270,95
-0,07%
-0,20
14:07:44
Kellanova (ex Kellogg's) US4878361082 71,88
71,82
72,18
-0,08%
-0,06
14:36:56
KeyCorp US4932671088 15,10
15,09
15,24
-0,09%
-0,01
14:41:51
Keysight Technologies Inc US49338L1035 161,40
157,44
159,02
-2,45%
-3,96
14:41:55
Kimberly-Clark Corp. US4943681035 87,02
87,71
87,39
0,79%
0,69
10:50:39
Kimco Realty Corp. US49446R1095 17,80
17,40
17,50
-2,25%
-0,40
14:36:22
Kinder Morgan Inc (P) US49456B1017 22,72
22,61
22,83
-0,51%
-0,12
14:36:34
KLA-Tencor Corp. US4824801009 1 047,60
1 034,40
1 035,40
-1,26%
-13,20
13:45:38
Kroger US5010441013 54,86
54,94
55,20
0,15%
0,08
14:41:35
Lam Research Corp. US5128073062 139,42
137,86
138,92
-1,12%
-1,56
14:07:25
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 53,36
53,18
53,62
-0,34%
-0,18
14:40:20
Las Vegas Sands Corp. US5178341070 54,55
53,87
54,45
-1,25%
-0,68
14:38:55
Leggett & Platt Inc. US5246601075 7,61
7,43
7,53
-2,39%
-0,18
14:41:23
Leidos Holdings Inc US5253271028 167,95
166,95
168,65
-0,60%
-1,00
14:41:47
Lennar Corp. US5260571048 104,12
103,12
104,16
-0,96%
-1,00
14:37:49
Linde plc IE000S9YS762 358,80
358,60
359,40
-0,06%
-0,20
13:42:34
Live Nation Entertainment IncShs US5380341090 119,35
117,75
119,20
-1,34%
-1,60
14:37:47
LKQ Corp. US5018892084 25,80
25,80
26,20
0,00%
0,00
14:36:40
Lockheed Martin Corp. US5398301094 405,70
404,75
405,10
-0,23%
-0,95
13:53:16
Loews Corp. US5404241086 87,50
87,00
88,50
-0,57%
-0,50
14:35:03
Lowe's Companies Inc. US5486611073 199,56
199,44
200,85
-0,06%
-0,12
13:46:00
Lumen Technologies Inc Registered Shs US5502411037 9,60
9,21
9,35
-3,99%
-0,38
14:20:36
Lyondellbasell Industries N.V. NL0009434992 36,76
36,92
36,91
0,44%
0,16
13:35:45
M&T Bank Corp. US55261F1049 158,10
157,00
158,50
-0,70%
-1,10
14:41:52
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 166,46
166,42
168,22
-0,02%
-0,04
14:39:24
Marriott Inc. US5719032022 243,30
242,25
243,40
-0,43%
-1,05
14:41:23
Marsh & McLennan Cos. Inc. US5717481023 153,20
151,75
152,90
-0,95%
-1,45
14:39:30
Martin Marietta Materials Inc. US5732841060 525,80
523,60
525,80
-0,42%
-2,20
14:41:47
Masco Corp. US5745991068 53,68
53,02
53,36
-1,23%
-0,66
14:41:49
MasterCard Inc. US57636Q1040 479,95
480,50
478,70
0,11%
0,55
10:48:53
McCormick & Co. Inc. US5797802064 55,30
55,08
55,36
-0,40%
-0,22
14:41:50
McDonald's Corp. US5801351017 258,30
259,00
259,00
0,27%
0,70
12:45:11
McKesson Corp. US58155Q1031 733,80
746,80
743,80
1,77%
13,00
09:38:36
Medtronic PLC IE00BTN1Y115 77,96
77,81
77,98
-0,19%
-0,15
13:46:14
Merck Co. US58933Y1055 74,20
74,10
74,40
-0,13%
-0,10
13:18:07
Meta Platforms (ex Facebook) US30303M1027 536,10
530,00
530,80
-1,14%
-6,10
14:28:38
MetLife Inc. US59156R1086 65,34
65,10
65,73
-0,37%
-0,24
14:40:49
Mettler-Toledo International Inc. US5926881054 1 240,50
1 235,00
1 246,00
-0,44%
-5,50
14:39:21
MGM Resorts International US5529531015 27,39
27,69
27,41
1,10%
0,30
08:32:40
Microchip Technology Inc. US5950171042 48,15
49,26
49,10
2,31%
1,11
13:46:38
Micron Technology Inc. US5951121038 212,25
203,05
202,60
-4,33%
-9,20
14:39:04
Microsoft Corp. US5949181045 431,30
428,80
429,20
-0,58%
-2,50
14:29:00
Mid-America Apartment Communities IncShs US59522J1034 109,80
109,35
109,85
-0,41%
-0,45
14:40:52
Moderna Inc US60770K1079 20,97
20,86
20,71
-0,52%
-0,11
13:00:59
Mohawk Industries Inc. US6081901042 92,50
92,00
92,50
-0,54%
-0,50
14:41:05
Molina Healthcare US60855R1005 129,70
127,30
127,55
-1,85%
-2,40
12:45:11
Molson Coors Brewing Company (MCBC) US60871R2094 38,06
37,99
38,28
-0,18%
-0,07
14:41:13
Mondelez US6092071058 48,47
48,68
48,95
0,43%
0,21
13:21:14
Monolithic Power Systems Inc. US6098391054 838,20
813,60
821,80
-2,93%
-24,60
14:38:26
Monster Beverage Corp US61174X1090 58,83
59,44
60,68
1,04%
0,61
13:46:47
Moody's Corp. US6153691059 417,60
412,50
417,60
-1,22%
-5,10
14:41:52
Morgan Stanley US6174464486 141,32
141,24
141,48
-0,06%
-0,08
13:47:05
Motorola Solutions Inc. US6200763075 337,60
338,10
335,80
0,15%
0,50
10:31:38
MSCI US55354G1004 499,10
506,00
500,40
1,38%
6,90
09:09:34
Nasdaq Inc US6311031081 74,29
74,40
74,66
0,15%
0,11
13:35:31
NetApp Inc. US64110D1046 98,09
97,37
98,23
-0,73%
-0,72
14:41:50
Netflix Inc. US64110L1061 949,90
945,90
948,10
-0,42%
-4,00
13:47:16
Newmont Corporation US6516391066 72,24
71,87
71,93
-0,51%
-0,37
14:41:56
News Corp (B) US65249B2088 24,60
25,00
26,20
1,63%
0,40
14:37:10
News Corp LLC US65249B1098 21,60
22,00
22,40
1,85%
0,40
11:44:36
NextEra Energy Inc US65339F1012 71,85
70,78
70,72
-1,49%
-1,07
12:27:59
Nike Inc. US6541061031 53,75
53,40
53,39
-0,65%
-0,35
14:06:57
Nisource Inc. US65473P1057 37,00
36,80
37,00
-0,54%
-0,20
14:40:03
Norfolk Southern Corp. US6558441084 244,00
242,00
246,00
-0,82%
-2,00
14:38:58
Northern Trust Corp. US6658591044 111,00
110,00
111,00
-0,90%
-1,00
14:39:58
Northrop Grumman Corp. US6668071029 494,50
494,40
496,00
-0,02%
-0,10
13:08:48
NortonLifeLock US6687711084 22,00
22,20
22,40
0,91%
0,20
14:38:11
Norwegian Cruise Line Ltd BMG667211046 16,31
16,02
15,87
-1,81%
-0,30
12:46:04
NOV Inc Registered Shs US62955J1034 13,24
13,24
13,38
0,00%
0,00
14:36:32
NRG Energy Inc. US6293775085 146,95
144,05
145,45
-1,97%
-2,90
14:39:43
Nucor Corp. US6703461052 127,36
124,06
125,92
-2,59%
-3,30
14:39:04
NVIDIA Corp. US67066G1040 163,96
160,00
159,98
-2,42%
-3,96
14:41:29
NVR Inc. US62944T1051 6 200,00
6 200,00
6 250,00
0,00%
0,00
14:41:11
NXP Semiconductors N.V. NL0009538784 177,50
178,50
178,00
0,56%
1,00
13:46:34
O Reilly Automotive Inc US67103H1077 81,44
81,18
82,42
-0,32%
-0,26
13:11:50
Occidental Petroleum Corp. US6745991058 34,97
34,87
34,86
-0,29%
-0,10
14:27:57
Old Dominion Freight Line Inc. US6795801009 119,45
118,20
119,20
-1,05%
-1,25
14:41:41
Omnicom Group Inc. US6819191064 64,54
62,48
63,58
-3,19%
-2,06
12:59:09
ONEOK Inc (New) US6826801036 58,55
58,73
58,73
0,31%
0,18
14:09:08
Oracle Corp. US68389X1054 211,00
207,55
207,40
-1,64%
-3,45
14:30:45
Organon & Company US68622V1061 5,78
5,79
5,86
0,21%
0,01
14:40:59
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 78,74
78,34
78,90
-0,51%
-0,40
14:40:55
Paccar Inc. US6937181088 86,30
84,68
85,04
-1,88%
-1,62
14:39:17
Packaging Corp. of America US6951561090 170,45
169,55
172,10
-0,53%
-0,90
14:40:52
Palantir US69608A1088 152,50
148,88
148,72
-2,37%
-3,62
14:40:30
Palo Alto Networks Inc US6974351057 179,92
180,86
181,34
0,52%
0,94
14:15:22
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 728,00
713,00
718,20
-2,06%
-15,00
12:25:08
Paychex Inc. US7043261079 97,72
96,32
96,72
-1,43%
-1,40
14:41:44
Paycom Software Inc US70432V1026 142,45
140,15
141,55
-1,61%
-2,30
14:41:30
PayPal Inc US70450Y1038 57,34
56,79
56,82
-0,96%
-0,55
14:29:38
Pentair PLC IE00BLS09M33 93,00
91,78
92,32
-1,31%
-1,22
14:39:47
PepsiCo Inc. US7134481081 123,38
122,68
123,32
-0,57%
-0,70
11:08:05
PerkinElmer Inc. US7140461093 77,22
76,82
77,58
-0,52%
-0,40
14:40:53
Perrigo Company PLC IE00BGH1M568 12,95
12,91
12,90
-0,31%
-0,04
09:24:08
Pfizer Inc. US7170811035 21,51
21,17
21,16
-1,60%
-0,35
14:39:49
Philip Morris Inc. US7181721090 129,70
129,94
130,40
0,19%
0,24
14:41:00
Phillips 66 US7185461040 119,12
119,40
120,12
0,24%
0,28
14:41:44
Pinnacle West Capital Corp. US7234841010 75,50
75,50
76,00
0,00%
0,00
14:41:17
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 158,00
156,00
158,00
-1,27%
-2,00
14:35:20
Pool Corp. US73278L1052 216,70
211,80
214,90
-2,26%
-4,90
14:34:52
PPG Industries Inc. US6935061076 82,08
81,82
83,80
-0,32%
-0,26
14:40:40
PPL Corp. US69351T1060 31,78
31,47
31,79
-0,98%
-0,31
14:39:21
Principal Financial Group Inc. US74251V1026 71,00
70,00
71,00
-1,41%
-1,00
14:36:49
Procter & Gamble Co. US7427181091 126,30
126,60
126,96
0,24%
0,30
13:54:13
Progressive Corp. US7433151039 180,30
181,12
181,42
0,45%
0,82
10:24:40
Prologis Inc. US74340W1036 107,00
106,40
107,38
-0,56%
-0,60
14:40:53
Prudential Financial Inc. US7443201022 90,92
90,52
91,02
-0,44%
-0,40
14:39:17
PTC Inc US69370C1009 151,70
149,25
150,50
-1,62%
-2,45
14:40:14
Public Service Enterprise Group Inc. US7445731067 70,50
71,00
71,50
0,71%
0,50
14:41:10
Public Storage US74460D1090 235,30
236,20
238,40
0,38%
0,90
14:39:15
PulteGroup Inc US7458671010 102,84
102,08
102,78
-0,74%
-0,76
14:41:17
Qorvo Inc US74736K1016 74,97
74,05
74,79
-1,23%
-0,92
14:41:05
QUALCOMM Inc. US7475251036 150,00
148,26
148,58
-1,16%
-1,74
14:37:50
Quanta Services Inc. US74762E1029 395,60
369,30
385,30
-6,65%
-26,30
13:55:54
Quest Diagnostics Inc. US74834L1008 150,75
151,20
152,65
0,30%
0,45
14:41:52
Ralph Lauren Corp (A) US7512121010 272,30
269,00
274,40
-1,21%
-3,30
14:40:55
Raymond James Financial Inc. US7547301090 138,00
135,00
139,00
-2,17%
-3,00
14:39:33
Raytheon Technologies Corp US75513E1010 151,02
151,20
151,24
0,12%
0,18
13:14:19
Realty Income Corp. US7561091049 48,88
48,92
48,87
0,08%
0,04
13:50:04
Regency Centers Corp. US7588491032 59,50
59,00
59,50
-0,84%
-0,50
14:40:03
Regeneron Pharmaceuticals Inc. US75886F1075 567,40
558,00
563,40
-1,66%
-9,40
13:48:12
Regions Financial Corp. US7591EP1005 21,00
20,80
21,00
-0,95%
-0,20
14:38:54
Republic Services Inc. US7607591002 177,20
175,75
176,75
-0,82%
-1,45
14:40:53
ResMed Inc. US7611521078 215,50
214,60
216,40
-0,42%
-0,90
14:40:25
Robert Half US7703231032 22,40
22,20
22,40
-0,89%
-0,20
14:36:13
Robinhood US7707001027 110,96
108,18
107,68
-2,51%
-2,78
14:24:09
Rockwell Automation Inc. US7739031091 322,60
318,30
322,40
-1,33%
-4,30
14:40:48
Rollins IncShs US7757111049 52,18
50,50
51,04
-3,22%
-1,68
14:39:11
Roper Technolgies Inc. US7766961061 384,20
383,00
384,70
-0,31%
-1,20
14:38:49
Ross Stores Inc. US7782961038 138,00
138,18
139,00
0,13%
0,18
14:28:00
Royal Caribbean Cruises Ltd. LR0008862868 219,60
219,85
218,45
0,11%
0,25
13:23:55
S&P Global Inc US78409V1044 425,05
425,25
424,70
0,05%
0,20
12:08:41
Salesforce US79466L3024 208,00
207,10
204,95
-0,43%
-0,90
11:47:47
SBA Communications REIT (A) US78410G1040 168,10
167,05
168,25
-0,62%
-1,05
14:41:18
Schlumberger N.V. (Ltd.) AN8068571086 31,65
31,70
31,50
0,16%
0,05
09:42:20
Seagate Technology IE00BKVD2N49 244,35
236,20
237,35
-3,34%
-8,15
14:33:09
Sealed Air Corp. US81211K1007 31,80
31,60
32,00
-0,63%
-0,20
14:36:34
Sempra Energy US8168511090 79,88
80,08
80,66
0,25%
0,20
14:39:58
ServiceNow Inc US81762P1021 739,80
736,40
738,80
-0,46%
-3,40
13:55:02
Sherwin-Williams Co. US8243481061 288,20
287,20
288,65
-0,35%
-1,00
14:41:03
Simon Property Group Inc. US8288061091 155,90
155,10
156,60
-0,51%
-0,80
14:40:53
Skyworks Solutions Inc. US83088M1027 60,89
60,67
60,73
-0,36%
-0,22
14:18:55
Snap-On Inc. US8330341012 294,40
293,00
295,80
-0,48%
-1,40
14:41:44
Southern Co. US8425871071 79,42
78,82
79,07
-0,76%
-0,60
14:41:23
Southwest Airlines Co. US8447411088 27,41
27,04
27,18
-1,35%
-0,37
14:41:23
Stanley Black & Decker Inc US8545021011 60,60
58,08
58,32
-4,16%
-2,52
14:40:49
Starbucks Corp. US8552441094 71,57
71,85
71,12
0,39%
0,28
09:24:00
State Street Corp. US8574771031 101,38
100,70
101,20
-0,67%
-0,68
14:41:49
STERIS PLC Registered Shs IE00BFY8C754 224,00
222,00
228,00
-0,89%
-2,00
14:34:10
Stryker Corp. US8636671013 306,10
305,30
306,40
-0,26%
-0,80
13:26:05
Super Micro Computer Inc US86800U3023 35,20
34,30
34,25
-2,56%
-0,90
14:36:28
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 63,39
63,10
63,50
-0,46%
-0,29
14:41:52
Synopsys Inc. US8716071076 346,00
343,40
338,50
-0,75%
-2,60
11:58:12
Sysco Corp. US8718291078 62,91
62,79
63,35
-0,19%
-0,12
14:39:57
T. Rowe Price Group Inc. US74144T1088 88,19
87,70
88,44
-0,56%
-0,49
14:38:01
Take Two US8740541094 203,30
207,10
207,20
1,87%
3,80
14:39:31
Tapestry US8760301072 85,72
85,89
84,66
0,20%
0,17
09:21:11
Target Corp. US87612E1064 77,26
76,94
77,20
-0,41%
-0,32
14:39:03
TE Connectivity Ltd. IE000IVNQZ81 216,00
208,00
214,00
-3,70%
-8,00
14:39:55
Teledyne Technologies Inc. US8793601050 438,60
434,00
438,30
-1,05%
-4,60
14:41:17
Teradyne Inc. US8807701029 160,36
158,58
157,64
-1,11%
-1,78
12:42:43
Tesla US88160R1014 396,25
380,35
380,50
-4,01%
-15,90
14:41:42
Texas Instruments Inc. (TI) US8825081040 141,04
139,14
138,90
-1,35%
-1,90
12:46:00
Textron Inc. US8832031012 69,46
69,10
69,62
-0,52%
-0,36
14:40:53
The Cigna Group Registered Shs US1255231003 221,80
222,10
223,75
0,14%
0,30
14:41:24
The Hershey Co US4278661081 146,48
146,22
146,32
-0,18%
-0,26
09:23:53
The Kraft Heinz Company US5007541064 20,55
20,55
20,62
0,00%
0,00
14:29:13
The Mosaic Co US61945C1036 21,59
21,48
21,99
-0,53%
-0,12
13:31:20
The Trade Desk Inc (A) US88339J1051 38,10
40,37
40,08
5,94%
2,27
14:36:25
The Western Union Company Shs US9598021098 7,85
7,99
8,08
1,85%
0,15
14:37:34
Thermo Fisher Scientific Inc US8835561023 485,30
488,80
491,50
0,72%
3,50
13:48:23
TJX Cos. Inc. US8725401090 124,02
123,88
124,82
-0,11%
-0,14
14:41:18
T-Mobile US US8725901040 174,42
174,22
174,70
-0,11%
-0,20
14:39:38
Tractor Supply Co. US8923561067 45,88
45,69
45,94
-0,41%
-0,19
14:40:36
Trane Technologies PLC IE00BK9ZQ967 376,80
372,90
376,30
-1,04%
-3,90
14:26:18
TransDigm Group IncShs US8936411003 1 099,50
1 095,00
1 102,50
-0,41%
-4,50
14:41:28
Travelers Inc (Travelers Companies) US89417E1091 239,10
238,30
239,70
-0,33%
-0,80
14:37:22
Trimble Navigation US8962391004 68,66
67,44
68,06
-1,78%
-1,22
14:41:18
Truist Financial Corporation US89832Q1094 37,98
37,85
38,13
-0,36%
-0,14
14:38:31
Tyler Technologies Inc. US9022521051 400,50
398,00
404,00
-0,62%
-2,50
14:41:23
Tyson Foods Inc. US9024941034 44,66
44,58
44,87
-0,18%
-0,08
14:39:18
U.S. Bancorp US9029733048 40,44
40,41
40,64
-0,09%
-0,04
14:37:32
UDR Inc US9026531049 29,17
29,07
29,26
-0,34%
-0,10
14:41:01
Ulta Beauty Inc Registered Shs US90384S3031 446,40
438,20
442,00
-1,84%
-8,20
14:41:36
Under Armour Inc When Issued US9043112062 3,86
3,73
3,76
-3,40%
-0,13
14:40:21
Under Armour Inc. US9043111072 3,88
3,89
3,92
0,23%
0,01
12:01:42
Union Pacific Corp. US9078181081 188,16
187,66
188,82
-0,27%
-0,50
14:41:52
United Airlines Holdings Inc Registered Shs US9100471096 82,70
81,69
82,10
-1,22%
-1,01
13:49:30
United Parcel Service Inc. (UPS) US9113121068 81,15
81,26
80,81
0,14%
0,11
10:36:04
United Rentals Inc. US9113631090 730,20
725,80
730,60
-0,60%
-4,40
14:41:50
UnitedHealth Inc. US91324P1021 276,95
275,60
275,70
-0,49%
-1,35
14:29:01
Universal Health Services Inc. US9139031002 195,00
194,00
196,00
-0,51%
-1,00
14:40:44
Unum Group US91529Y1064 65,90
65,74
66,54
-0,24%
-0,16
14:40:53
V.F. Corp. US9182041080 12,36
12,21
12,34
-1,21%
-0,15
14:38:58
Valero Energy Corp. US91913Y1001 152,20
152,00
153,74
-0,13%
-0,20
14:37:57
Ventas Inc. US92276F1003 64,66
64,34
64,96
-0,49%
-0,32
14:35:32
VeriSign Inc. US92343E1029 207,50
206,30
207,70
-0,58%
-1,20
14:39:14
Verisk Analytics Inc (A) US92345Y1064 184,65
182,20
184,60
-1,33%
-2,45
14:29:52
Verizon Inc. US92343V1044 34,27
34,46
34,59
0,54%
0,19
12:33:49
Vertex Pharmaceuticals Inc. US92532F1003 359,45
360,15
361,35
0,19%
0,70
08:36:02
Viatris Inc Registered Shs US92556V1061 9,20
8,66
8,80
-5,91%
-0,54
14:14:33
Visa Inc. US92826C8394 292,20
291,05
291,25
-0,39%
-1,15
14:23:30
Vulcan Materials Co. US9291601097 244,00
246,00
248,00
0,82%
2,00
14:41:06
W. R. Berkley Corp. US0844231029 64,36
64,32
63,88
-0,06%
-0,04
08:53:06
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 175,85
174,95
176,15
-0,51%
-0,90
14:41:52
Walmart US9311421039 87,96
88,01
88,28
0,06%
0,05
13:51:01
Walt Disney US2546871060 95,51
94,99
95,41
-0,54%
-0,52
12:41:01
Waste Management Inc. US94106L1098 173,14
173,50
173,34
0,21%
0,36
11:06:33
Waters Corp. US9418481035 319,00
316,10
324,00
-0,91%
-2,90
14:41:23
WEC Energy Group Inc US92939U1060 95,76
95,68
97,10
-0,08%
-0,08
14:36:22
Wells Fargo & Co. US9497461015 74,61
73,64
74,00
-1,30%
-0,97
14:40:48
Welltower Inc US95040Q1040 162,90
161,45
162,90
-0,89%
-1,45
14:40:21
West Pharmaceutical Services Inc. US9553061055 236,60
234,90
239,80
-0,72%
-1,70
14:38:55
Western Digital Corp. US9581021055 141,54
138,60
138,44
-2,08%
-2,94
13:53:52
Weyerhaeuser Co. US9621661043 19,82
19,60
19,81
-1,11%
-0,22
11:24:22
Williams Companies Inc. US9694571004 50,02
49,92
50,41
-0,20%
-0,10
14:35:51
Williams-Sonoma Inc. US9699041011 165,70
165,35
166,55
-0,21%
-0,35
14:41:15
Willis Towers Watson PLC IE00BDB6Q211 278,00
276,00
278,00
-0,72%
-2,00
14:41:11
Wynn Resorts Ltd. US9831341071 105,88
105,28
106,52
-0,57%
-0,60
13:51:45
Xcel Energy Inc. US98389B1008 69,26
69,45
70,10
0,27%
0,19
13:48:42
Xylem Inc. US98419M1009 129,95
130,20
129,65
0,19%
0,25
09:21:29
YUM! Brands Inc. US9884981013 128,80
128,05
127,70
-0,58%
-0,75
07:30:55
Zebra Technologies Corp. US9892071054 221,80
222,00
221,50
0,09%
0,20
12:23:14
Zimmer Biomet US98956P1021 76,90
77,22
77,36
0,42%
0,32
14:36:22
Zoetis Inc (A) US98978V1035 103,72
103,62
103,50
-0,10%
-0,10
14:24:18

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