S&P 500

6 279,35
51,93
0,83 %
<
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)

6 279,35
Punkte
Kurszeit
03.07.2025
 Vortag*
+/-
51,93
 %
0,83 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

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

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 131,38
129,68
130,06
-1,29%
-1,70
10:00:42
A.O. Smith Corp. US8318652091 55,78
58,20
57,88
4,34%
2,42
17:55:46
Abbott Laboratories US0028241000 113,70
114,00
113,70
0,26%
0,30
07:32:53
AbbVie Inc US00287Y1091 161,20
161,00
160,60
-0,12%
-0,20
09:04:01
Accenture plc IE00B4BNMY34 259,50
258,35
259,10
-0,44%
-1,15
11:47:27
Adobe Inc. US00724F1012 322,65
321,80
322,10
-0,26%
-0,85
18:40:34
Advance Auto Parts Inc. US00751Y1064 39,51
43,32
43,52
9,64%
3,81
08:13:12
AES Corp. US00130H1059 9,48
9,64
9,82
1,65%
0,16
20:57:46
Aflac Inc US0010551028 89,24
90,04
88,98
0,90%
0,80
20:12:05
Agilent Technologies Inc. US00846U1016 102,94
102,22
102,64
-0,70%
-0,72
10:02:41
Air Products and Chemicals Inc. US0091581068 236,30
247,80
248,10
4,87%
11,50
16:26:35
Airbnb US0090661010 115,32
116,42
115,98
0,95%
1,10
13:43:34
Akamai Inc. US00971T1016 68,17
67,24
67,66
-1,36%
-0,93
15:35:56
Alaska Air Group Inc. US0116591092 41,03
43,14
43,12
5,14%
2,11
11:49:02
Albemarle Corp. US0126531013 57,09
57,19
57,19
0,18%
0,10
10:00:44
Alexandria Real Estate Equities Inc. US0152711091 65,58
64,86
65,62
-1,10%
-0,72
22:21:15
Align Technology Inc. US0162551016 158,85
159,25
167,55
0,25%
0,40
11:38:48
Allegion PLC IE00BFRT3W74 125,00
125,00
126,00
0,00%
0,00
16:17:46
Alliant Energy Corp. US0188021085 53,50
54,00
52,00
0,93%
0,50
16:04:30
Allstate Corp. US0200021014 181,65
164,35
168,80
-9,52%
-17,30
21:54:59
Alphabet A (ex Google) US02079K3059 151,52
152,50
152,06
0,65%
0,98
11:51:28
Alphabet C (ex Google) US02079K1079 153,42
152,20
153,34
-0,80%
-1,22
18:56:09
Altria Inc. US02209S1033 50,32
50,72
50,73
0,79%
0,40
11:43:28
Amazon US0231351067 188,36
188,74
189,10
0,20%
0,38
12:18:23
Amcor PLC Registered Shs JE00BJ1F3079 7,76
8,21
8,15
5,77%
0,45
13:15:07
AMD (Advanced Micro Devices) Inc. US0079031078 116,04
117,78
117,78
1,50%
1,74
12:18:32
Ameren Corp. US0236081024 85,50
83,50
82,00
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 88,40
88,00
88,80
-0,45%
-0,40
07:30:08
American Express Co. US0258161092 279,25
277,85
279,25
-0,50%
-1,40
15:48:46
American International Group (AIG) Inc. US0268747849 73,04
74,11
70,82
1,46%
1,07
14:44:15
American Tower Corp. US03027X1000 184,48
187,04
188,48
1,39%
2,56
17:12:17
American Water Works Co Inc US0304201033 119,15
118,50
119,05
-0,55%
-0,65
21:36:58
Ameriprise Financial Inc US03076C1062 452,70
450,00
462,50
-0,60%
-2,70
14:41:24
Ametek Inc. US0311001004 153,72
154,60
157,04
0,57%
0,88
16:16:43
Amgen Inc. US0311621009 253,10
249,95
253,20
-1,24%
-3,15
19:03:30
Amphenol Corp. US0320951017 84,49
84,09
84,55
-0,47%
-0,40
21:53:41
Analog Devices Inc. US0326541051 208,10
208,35
208,95
0,12%
0,25
10:58:28
ANSYS Inc. US03662Q1058 314,10
314,80
313,00
0,22%
0,70
16:55:14
Aon PLC Registered Shs IE00BLP1HW54 302,90
296,80
300,10
-2,01%
-6,10
08:28:03
APA Corporation Registered Shs US03743Q1085 17,60
15,26
16,75
-13,30%
-2,34
22:10:12
Apple Inc. US0378331005 180,14
181,52
181,52
0,77%
1,38
12:58:30
Applied Materials Inc. US0382221051 159,86
160,48
162,32
0,39%
0,62
17:12:49
Archer Daniels Midland Co. (ADM) US0394831020 46,82
46,57
46,77
-0,53%
-0,25
08:26:44
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 271,80
269,90
270,40
-0,70%
-1,90
20:26:40
Assurant IncShs US04621X1081 202,00
188,00
164,00
-6,93%
-14,00
21:18:32
AT&T Inc. (AT & T Inc.) US00206R1023 24,09
24,12
24,12
0,15%
0,04
10:05:02
Atmos Energy Corp. US0495601058 134,50
130,20
129,70
-3,20%
-4,30
16:22:28
Autodesk Inc. US0527691069 261,45
269,80
268,15
3,19%
8,35
20:45:18
Automatic Data Processing Inc. US0530151036 263,30
257,70
262,65
-2,13%
-5,60
18:38:42
AutoZone Inc. US0533321024 3 072,00
3 171,00
3 184,00
3,22%
99,00
15:42:10
AvalonBay Communities Inc. US0534841012 177,84
172,48
171,40
-3,01%
-5,36
16:15:19
Avery Dennison Corp. US0536111091 151,00
158,00
156,00
4,64%
7,00
17:02:49
Baker Hughes Inc. US05722G1004 32,73
33,69
34,05
2,93%
0,96
16:12:48
Ball Corp. US0584981064 46,76
48,47
49,89
3,66%
1,71
17:11:49
Bank of America Corp. US0605051046 41,55
41,47
41,68
-0,18%
-0,08
11:17:13
Bank of New York Mellon US0640581007 77,92
78,09
78,72
0,22%
0,17
13:08:50
Bath & Body Works US0708301041 27,52
27,90
28,02
1,40%
0,39
20:21:51
Baxter International Inc. US0718131099 26,79
25,87
26,80
-3,45%
-0,93
09:34:31
Becton, Dickinson & Co. (BD) US0758871091 145,75
149,75
150,35
2,74%
4,00
16:48:11
Berkshire Hathaway Inc. B US0846707026 410,45
410,70
411,50
0,06%
0,25
12:07:37
Best Buy Co. Inc. US0865161014 57,81
60,49
60,90
4,64%
2,68
22:27:11
Biogen Inc US09062X1037 113,40
112,80
113,00
-0,53%
-0,60
09:11:44
Bio-Techne Corp US09073M1045 43,40
45,00
45,20
3,69%
1,60
16:15:36
Blackstone US09260D1072 132,38
132,00
131,86
-0,29%
-0,38
16:01:28
Boeing Co. US0970231058 183,36
182,30
183,30
-0,58%
-1,06
12:18:14
Booking Holdings US09857L1089 4 846,00
4 880,00
4 862,00
0,70%
34,00
19:28:41
Boston Properties Inc. US1011211018 56,06
62,78
58,40
11,99%
6,72
09:37:11
Boston Scientific Corp. US1011371077 88,80
88,00
88,60
-0,90%
-0,80
15:45:40
Bristol-Myers Squibb Co. US1101221083 40,11
39,93
40,18
-0,46%
-0,19
22:35:04
Broadcom US11135F1012 231,45
234,20
234,25
1,19%
2,75
11:21:46
Broadridge Financial Solutions IncShs US11133T1034 216,00
208,00
206,00
-3,70%
-8,00
15:32:57
Brown-Forman Corp. (B) US1156372096 24,59
23,68
23,87
-3,70%
-0,91
16:25:57
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 84,00
81,50
83,50
-2,98%
-2,50
15:47:15
Cadence Design Systems Inc. US1273871087 275,65
276,00
279,75
0,13%
0,35
19:46:26
Caesars Entertainment US12769G1004 24,54
25,16
25,26
2,53%
0,62
19:30:55
Campbell Soup Co. US1344291091 26,05
26,11
26,62
0,23%
0,06
09:55:48
Capital One Financial Corp. US14040H1059 189,00
192,00
189,00
1,59%
3,00
14:39:52
Cardinal Health Inc. US14149Y1082 138,90
140,05
139,95
0,83%
1,15
19:55:52
CarMax Inc. US1431301027 59,74
59,66
59,68
-0,13%
-0,08
11:03:12
Carnival Corp & plc paired PA1436583006 25,48
24,89
25,55
-2,30%
-0,59
20:16:30
Carrier Global Corporation Registered Shs When Issued US14448C1045 64,05
64,44
64,44
0,61%
0,39
12:41:06
Caterpillar Inc. US1491231015 338,00
339,50
340,00
0,44%
1,50
10:40:47
CBOE Holdings Inc US12503M1080 198,25
194,10
197,05
-2,09%
-4,15
16:19:32
CBRE Group Inc. (A) US12504L1098 108,00
109,00
121,00
0,93%
1,00
15:26:24
CDW Corp (New) US12514G1085 157,55
156,50
154,15
-0,67%
-1,05
08:27:36
Cencora US03073E1055 251,95
249,10
253,55
-1,13%
-2,85
18:44:33
Centene Corp. US15135B1017 28,71
28,66
28,84
-0,16%
-0,05
10:02:40
CenterPoint Energy Inc. US15189T1079 31,00
30,20
30,60
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 80,71
79,65
79,96
-1,31%
-1,06
17:23:38
Charles River Laboratories International Inc. US1598641074 129,00
130,00
133,95
0,78%
1,00
17:07:54
Charles Schwab US8085131055 76,51
76,12
78,09
-0,51%
-0,39
13:07:00
Charter Inc (A) (Charter Communications) US16119P1084 346,45
351,80
355,15
1,54%
5,35
16:27:50
Chevron Corp. US1667641005 124,28
126,02
125,68
1,40%
1,74
11:10:34
Chipotle Mexican Grill Inc. US1696561059 48,23
48,43
48,67
0,41%
0,20
10:00:54
Chubb Ltd CH0044328745 242,00
236,00
238,00
-2,48%
-6,00
11:14:43
Church & Dwight Co. Inc. US1713401024 83,04
83,66
83,66
0,75%
0,62
11:02:39
Cincinnati Financial Corp. US1720621010 124,25
124,40
127,25
0,12%
0,15
16:25:19
Cintas Corp. US1729081059 183,20
186,25
186,30
1,66%
3,05
11:03:10
Cisco Inc. US17275R1023 58,70
59,36
59,37
1,12%
0,66
10:09:12
Citigroup Inc. US1729674242 75,36
74,69
75,45
-0,89%
-0,67
16:19:16
Citizens Financial Group Inc US1746101054 40,30
40,52
40,52
0,55%
0,22
11:48:18
Clorox Co., The US1890541097 106,00
107,00
107,00
0,94%
1,00
21:59:36
CME Group Inc (A) US12572Q1058 233,35
232,25
235,00
-0,47%
-1,10
19:04:57
CMS Energy Corp. US1258961002 66,00
61,00
60,00
-7,58%
-5,00
16:08:39
Coca-Cola Co. US1912161007 60,99
60,46
60,46
-0,87%
-0,53
12:40:42
Cognizant Corp. US1924461023 68,75
65,87
68,98
-4,19%
-2,88
10:23:23
Coinbase US19260Q1076 298,85
302,30
302,65
1,15%
3,45
10:04:47
Colgate-Palmolive Co. US1941621039 78,17
79,19
79,20
1,30%
1,02
12:23:19
Comcast Corp. (Class A) US20030N1019 30,87
30,32
30,77
-1,80%
-0,56
18:58:48
Comerica Inc. US2003401070 44,40
51,00
54,00
14,86%
6,60
09:01:27
ConAgra Foods Inc. US2058871029 17,98
17,85
17,84
-0,72%
-0,13
08:39:04
ConocoPhillips US20825C1045 78,05
80,22
80,20
2,78%
2,17
14:54:01
Consolidated Edison Inc. US2091151041 86,38
83,76
84,12
-3,03%
-2,62
11:19:55
Constellation Brands Inc (A) US21036P1084 149,60
146,05
146,65
-2,37%
-3,55
10:02:41
Copart Inc. US2172041061 41,08
41,58
41,75
1,23%
0,51
10:24:33
Corning Inc. US2193501051 44,45
45,04
45,27
1,32%
0,59
20:50:45
Corteva Inc Registered Shs When Issued US22052L1044 65,16
65,27
65,60
0,17%
0,11
16:05:52
CoStar Group Inc. US22160N1090 70,42
73,35
70,17
4,16%
2,93
17:02:49
Costco Wholesale Corp. US22160K1051 835,60
835,20
838,10
-0,05%
-0,40
14:16:59
Coterra Energy US1270971039 21,33
21,49
21,49
0,77%
0,17
10:00:55
Crown Castle Corp US22822V1017 87,70
87,01
87,54
-0,79%
-0,69
20:13:28
CSX Corp. US1264081035 27,68
27,96
28,47
1,03%
0,29
16:13:56
Cummins Inc. US2310211063 282,10
275,00
282,90
-2,52%
-7,10
19:03:11
CVS Health Corp US1266501006 57,53
56,79
57,37
-1,29%
-0,74
18:54:14
D.R. Horton Inc. US23331A1097 114,56
111,24
112,42
-2,90%
-3,32
19:30:59
Danaher Corp. US2358511028 172,98
171,74
172,78
-0,72%
-1,24
14:02:41
Darden Restaurants Inc. US2371941053 186,30
186,05
186,05
-0,13%
-0,25
19:05:53
DaVita Inc Registered Shs US23918K1088 118,40
120,25
120,75
1,56%
1,85
13:07:50
Deckers Outdoor Corp. US2435371073 90,08
89,34
90,58
-0,82%
-0,74
10:01:45
Deere & Co. (John Deere) US2441991054 439,95
442,75
444,05
0,64%
2,80
10:00:55
Dell Technologies US24703L2025 106,04
105,76
106,38
-0,26%
-0,28
14:54:01
Delta Air Lines Inc. US2473617023 41,34
42,85
43,27
3,65%
1,51
19:20:04
DENTSPLY SIRONA Inc US24906P1093 14,05
14,13
14,10
0,53%
0,08
16:17:45
Devon Energy Corp. US25179M1036 28,06
28,23
28,23
0,62%
0,18
10:09:41
DexCom Inc. US2521311074 70,61
70,04
70,44
-0,81%
-0,57
16:32:10
Diamondback Energy Inc US25278X1090 119,16
120,00
119,30
0,70%
0,84
19:50:53
Digital Realty Trust Inc. US2538681030 154,34
152,48
146,70
-1,21%
-1,86
11:59:32
Dollar General Corporation US2566771059 97,19
97,89
96,97
0,72%
0,70
16:30:21
Dollar Tree Inc US2567461080 85,60
86,24
86,98
0,75%
0,64
16:28:00
Dominion Energy Inc. US25746U1097 47,11
47,74
48,37
1,34%
0,63
08:48:08
Domino's Pizza Inc. US25754A2015 381,90
384,25
383,60
0,62%
2,35
18:15:26
DoorDash US25809K1051 205,80
204,55
203,25
-0,61%
-1,25
16:14:32
Dover Corp. US2600031080 157,40
159,15
160,85
1,11%
1,75
11:00:26
Dow Inc US2605571031 24,30
23,90
24,20
-1,65%
-0,40
21:15:05
DTE Energy Co. US2333311072 119,00
111,00
112,00
-6,72%
-8,00
16:26:07
Duke Energy Corp US26441C2044 99,95
99,23
0,00
-0,72%
-0,72
16:07:01
DuPont de Nemours US26614N1028 62,75
62,98
62,98
0,37%
0,23
10:00:59
DXC Technology US23355L1061 13,81
13,24
13,84
-4,13%
-0,57
16:14:12
Eastman Chemical Company US2774321002 63,02
67,38
67,40
6,92%
4,36
17:25:05
Eaton Corporation Public Limited Company IE00B8KQN827 308,40
305,65
309,90
-0,89%
-2,75
10:44:20
eBay Inc. US2786421030 62,87
62,86
64,92
-0,02%
-0,01
13:13:32
Ecolab Inc. US2788651006 228,20
231,90
0,00
1,62%
3,70
08:25:23
Edison International US2810201077 44,90
45,23
0,00
0,73%
0,33
16:00:55
Edwards Lifesciences Corp. US28176E1082 65,81
65,05
65,31
-1,15%
-0,76
09:36:00
Electronic Arts Inc. US2855121099 135,90
132,06
132,06
-2,83%
-3,84
10:00:59
Elevance Health Inc Registered Shs US0367521038 296,80
295,00
295,20
-0,61%
-1,80
10:52:33
Eli Lilly US5324571083 662,20
661,50
661,60
-0,11%
-0,70
10:01:00
Emerson Electric Co. US2910111044 113,24
118,80
118,80
4,91%
5,56
10:01:00
Enphase Energy Inc US29355A1079 35,80
36,16
36,16
1,02%
0,37
10:01:00
Entergy Corp. US29364G1031 73,50
70,00
70,00
-4,76%
-3,50
12:45:00
EOG Resources Inc. US26875P1012 109,20
105,30
105,94
-3,57%
-3,90
19:02:31
Equifax Inc. US2944291051 224,00
222,00
224,00
-0,89%
-2,00
18:37:50
Equinix Inc US29444U7000 676,00
663,40
664,60
-1,86%
-12,60
10:10:59
Equity Residential US29476L1070 61,00
59,50
57,00
-2,46%
-1,50
18:00:41
Erie Indemnity Co. US29530P1021 308,00
294,00
294,00
-4,55%
-14,00
15:55:21
Essex Property Trust US2971781057 246,80
243,70
242,10
-1,26%
-3,10
16:04:07
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,40
74,60
75,60
-1,06%
-0,80
16:07:03
Everest Reinsurance Group Ltd. BMG3223R1088 291,90
281,50
286,10
-3,56%
-10,40
20:51:06
Evergy Inc Registered Shs US30034W1062 57,86
59,26
59,34
2,42%
1,40
19:09:16
Eversource Energy US30040W1080 56,50
54,50
54,50
-3,54%
-2,00
18:08:41
Exelon Corp. US30161N1019 36,93
36,24
36,88
-1,87%
-0,69
09:00:48
Expand Energy US1651677353 102,40
107,70
92,32
5,18%
5,30
08:41:49
Expedia Inc. US30212P3038 146,90
148,14
150,42
0,84%
1,24
15:43:06
Expeditors International of Washington Inc. US3021301094 101,60
95,56
100,95
-5,94%
-6,04
09:54:57
Extra Space Storage Inc. US30225T1025 132,60
127,30
130,30
-4,00%
-5,30
15:53:22
ExxonMobil Corp. (Exxon Mobil) US30231G1022 94,00
95,36
95,36
1,45%
1,36
11:52:09
F5 Networks Inc. US3156161024 254,40
255,30
255,20
0,35%
0,90
18:46:23
Fastenal Co. US3119001044 36,31
36,30
36,69
-0,04%
-0,02
18:53:38
FedEx Corp. US31428X1063 205,25
203,90
204,10
-0,66%
-1,35
17:10:42
Fidelity National Information Services IncShs US31620M1062 71,95
70,76
69,56
-1,65%
-1,19
15:56:04
Fifth Third Bancorp US3167731005 34,85
35,41
36,66
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 34,60
35,00
34,00
1,16%
0,40
10:04:34
Fiserv Inc. US3377381088 148,36
149,02
149,14
0,44%
0,66
11:17:34
Ford Motor Co. US3453708600 9,95
9,98
10,05
0,28%
0,03
12:21:29
Fortinet Inc US34959E1091 89,22
89,42
89,86
0,22%
0,20
10:01:03
Fortive Corp When Issued US34959J1088 44,49
45,20
45,05
1,60%
0,71
16:10:33
Fortune Brands Home & Security Inc. US34964C1062 48,80
43,20
45,60
-11,48%
-5,60
17:02:55
Fox Corp (ex 21st Century Fox) US35137L1052 47,00
48,00
47,80
2,13%
1,00
18:16:42
Fox Corp B US35137L2043 45,40
43,00
44,20
-5,29%
-2,40
18:24:08
Franklin Resources Inc. US3546131018 21,00
20,94
21,08
-0,29%
-0,06
16:07:06
Freeport-McMoRan Inc US35671D8570 38,80
38,44
39,14
-0,92%
-0,36
22:20:38
Gap Inc. US3647601083 18,66
19,08
19,34
2,24%
0,42
10:56:35
Garmin Ltd. CH0114405324 180,00
182,00
182,00
1,11%
2,00
09:46:09
Gartner Inc. US3666511072 336,60
336,10
341,60
-0,15%
-0,50
12:39:54
GE Aerospace (ex General Electric) US3696043013 209,50
208,00
0,00
-0,72%
-1,50
17:21:49
GE HealthCare Technologies US36266G1076 63,35
64,53
64,85
1,86%
1,18
10:02:54
Generac Holdings Inc US3687361044 100,85
127,85
130,25
26,77%
27,00
12:51:50
General Dynamics Corp. US3695501086 249,80
249,60
249,65
-0,08%
-0,20
10:02:40
General Mills Inc. US3703341046 45,21
45,13
45,36
-0,17%
-0,08
10:01:03
General Motors US37045V1008 42,41
44,57
45,00
5,11%
2,17
21:45:12
Genuine Parts Co. US3724601055 105,50
108,15
108,25
2,51%
2,65
21:45:22
Gilead Sciences Inc. US3755581036 95,24
94,83
94,84
-0,43%
-0,41
10:01:03
Global Payments Inc. US37940X1028 70,12
69,62
69,62
-0,71%
-0,50
10:01:04
Globe Life Inc US37959E1029 103,00
106,00
104,00
2,91%
3,00
21:05:50
Goldman Sachs US38141G1040 613,50
612,70
615,40
-0,13%
-0,80
17:32:55
Grainger Inc., W.W. US3848021040 865,00
884,80
894,80
2,29%
19,80
21:50:13
Halliburton Co. US4062161017 18,19
18,35
18,35
0,87%
0,16
10:01:04
Hanesbrands Inc US4103451021 3,99
3,77
4,08
-5,51%
-0,22
18:30:33
Harris Corp Registered Shs US5024311095 215,10
216,90
217,50
0,84%
1,80
16:08:44
Hartford Financial Services Group Inc. US4165151048 113,00
113,00
107,00
0,00%
0,00
17:43:32
Hasbro Inc. US4180561072 66,48
66,06
65,99
-0,63%
-0,42
22:31:39
HCA Holdings Inc. US40412C1018 323,30
320,50
320,40
-0,87%
-2,80
18:34:27
Healthpeak Properties Inc Registered Shs US42250P1030 14,90
14,70
15,50
-1,34%
-0,20
19:42:37
Henry Schein Inc. US8064071025 58,60
61,96
63,56
5,73%
3,36
17:43:48
Hess Corp US42809H1077 127,18
117,86
122,80
-7,33%
-9,32
16:50:11
Hewlett Packard Enterprise Co. US42824C1099 18,20
17,92
18,11
-1,55%
-0,28
17:33:33
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 230,30
233,20
233,70
1,26%
2,90
21:24:23
Hologic IncShs US4364401012 56,00
55,50
55,00
-0,89%
-0,50
08:14:12
Home Depot Inc., The US4370761029 314,90
316,05
316,10
0,37%
1,15
11:20:29
Honeywell US4385161066 205,55
202,95
204,55
-1,26%
-2,60
11:04:28
Hormel Foods Corp. US4404521001 25,81
25,95
25,95
0,54%
0,14
16:24:22
Host Hotels & Resorts Inc. US44107P1049 13,40
13,40
13,90
0,00%
0,00
22:10:34
Howmet Aerospace US4432011082 153,70
153,40
154,30
-0,20%
-0,30
16:07:12
HP Inc (ex Hewlett-Packard) US40434L1052 21,92
22,25
22,22
1,53%
0,34
16:16:02
Humana Inc. US4448591028 199,45
204,00
203,40
2,28%
4,55
09:31:30
Huntington BancAkties Inc. US4461501045 14,54
14,83
15,01
2,02%
0,29
21:58:40
Huntington Ingalls Industries Inc. US4464131063 214,00
215,10
215,10
0,51%
1,10
10:02:53
IBM Corp. (International Business Machines) US4592001014 248,55
245,90
248,05
-1,07%
-2,65
22:52:56
IDEX Corp. US45167R1041 149,45
154,00
155,15
3,04%
4,55
11:55:48
IDEXX Laboratories US45168D1046 455,30
453,60
465,30
-0,37%
-1,70
15:30:17
Illinois Tool Works Inc. US4523081093 217,40
217,40
220,00
0,00%
0,00
21:49:25
Illumina Inc. US4523271090 85,84
84,70
86,23
-1,33%
-1,14
17:02:01
Incyte Corp. US45337C1027 58,52
58,80
58,38
0,48%
0,28
19:09:51
Ingersoll Rand Inc Registered Shs US45687V1061 65,78
66,18
74,10
0,61%
0,40
11:37:48
Intel Corp. US4581401001 18,91
19,03
19,07
0,62%
0,12
12:44:04
IntercontinentalExchange Group Inc US45866F1049 155,68
155,52
156,28
-0,10%
-0,16
12:27:09
International Flavors & Fragrances Inc. US4595061015 69,28
64,70
64,90
-6,61%
-4,58
20:55:22
International Paper Co. US4601461035 42,86
42,63
42,74
-0,54%
-0,23
16:04:21
Interpublic Group of Cos. Inc. US4606901001 20,40
20,25
21,64
-0,74%
-0,15
13:34:47
Intuit Inc. US4612021034 666,20
659,10
661,80
-1,07%
-7,10
10:57:28
Intuitive Surgical Inc US46120E6023 464,40
459,90
461,85
-0,97%
-4,50
12:57:37
Invesco Ltd BMG491BT1088 14,30
14,17
14,29
-0,90%
-0,13
10:05:29
Invitation Homes Inc Registered Shs US46187W1071 32,00
31,80
27,60
-0,63%
-0,20
16:08:23
IPG Photonics CorpShs US44980X1090 56,72
58,90
62,70
3,84%
2,18
16:10:29
IQVIA Holdings Inc Registered Shs US46266C1053 135,30
140,15
140,15
3,58%
4,85
12:33:58
Iron Mountain Inc US46284V1017 85,12
85,08
85,44
-0,05%
-0,04
16:22:48
J. M. Smucker Co. US8326964058 88,18
87,46
88,74
-0,82%
-0,72
19:06:24
J.B. Hunt Transportation Services Inc. US4456581077 125,10
128,90
129,80
3,04%
3,80
18:15:49
Jack Henry & Associates Inc. (JHA) US4262811015 156,10
150,90
154,15
-3,33%
-5,20
14:58:06
Johnson & Johnson US4781601046 132,26
132,44
132,46
0,14%
0,18
12:10:17
Johnson Controls International PLC IE00BY7QL619 89,14
91,05
90,72
2,14%
1,91
22:39:17
JPMorgan Chase & Co. US46625H1005 251,15
249,05
251,75
-0,84%
-2,10
18:54:28
Juniper Networks Inc. US48203R1041 34,01
33,93
0,00
-0,24%
-0,08
18:39:57
Kellanova (ex Kellogg's) US4878361082 67,32
67,28
68,38
-0,06%
-0,04
12:34:35
KeyCorp US4932671088 15,27
15,68
15,79
2,70%
0,41
22:00:49
Keysight Technologies Inc US49338L1035 143,96
140,30
143,00
-2,54%
-3,66
21:56:07
Kimberly-Clark Corp. US4943681035 112,24
112,22
112,24
-0,02%
-0,02
12:28:12
Kimco Realty Corp. US49446R1095 18,40
18,40
18,50
0,00%
0,00
16:16:27
Kinder Morgan Inc (P) US49456B1017 24,28
24,03
24,24
-1,05%
-0,26
18:06:14
KLA-Tencor Corp. US4824801009 790,60
800,30
781,20
1,23%
9,70
09:04:14
Kroger US5010441013 60,01
59,42
59,17
-0,98%
-0,59
21:23:52
Lam Research Corp. US5128073062 83,47
82,97
83,87
-0,60%
-0,50
21:25:31
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 44,20
44,79
44,67
1,33%
0,59
09:33:13
Las Vegas Sands Corp. US5178341070 40,81
40,61
41,12
-0,50%
-0,21
09:52:31
Leggett & Platt Inc. US5246601075 7,96
7,87
8,46
-1,03%
-0,08
08:41:30
Leidos Holdings Inc US5253271028 131,35
139,45
139,25
6,17%
8,10
16:53:10
Lennar Corp. US5260571048 93,00
93,43
94,11
0,46%
0,43
20:52:35
Linde plc IE000S9YS762 400,80
404,20
404,40
0,85%
3,40
10:53:48
Live Nation Entertainment IncShs US5380341090 128,90
125,70
126,75
-2,48%
-3,20
09:42:39
LKQ Corp. US5018892084 31,80
31,60
33,20
-0,63%
-0,20
14:38:52
Lockheed Martin Corp. US5398301094 395,30
395,15
395,15
-0,04%
-0,15
12:01:30
Loews Corp. US5404241086 77,00
78,50
79,50
1,95%
1,50
21:29:03
Lowe's Companies Inc. US5486611073 189,10
193,52
195,42
2,34%
4,42
12:35:31
Lumen Technologies Inc Registered Shs US5502411037 3,86
3,94
3,94
2,05%
0,08
10:41:18
Lyondellbasell Industries N.V. NL0009434992 52,90
53,22
53,22
0,60%
0,32
22:43:06
M&T Bank Corp. US55261F1049 146,70
158,10
172,55
7,77%
11,40
10:10:11
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 143,78
149,40
149,66
3,91%
5,62
20:30:45
MarketAxess Holdings Inc. US57060D1081 188,20
191,10
183,30
1,54%
2,90
17:29:12
Marriott Inc. US5719032022 238,05
235,25
238,15
-1,18%
-2,80
20:25:34
Marsh & McLennan Cos. Inc. US5717481023 184,45
180,80
183,90
-1,98%
-3,65
22:00:51
Martin Marietta Materials Inc. US5732841060 466,80
475,20
475,20
1,80%
8,40
15:56:28
Masco Corp. US5745991068 52,82
55,04
56,60
4,20%
2,22
21:18:19
MasterCard Inc. US57636Q1040 483,55
480,10
482,75
-0,71%
-3,45
22:47:23
McCormick & Co. Inc. US5797802064 65,00
65,46
0,00
0,71%
0,46
13:57:42
McDonald's Corp. US5801351017 250,00
249,35
249,35
-0,26%
-0,65
10:04:45
McKesson Corp. US58155Q1031 617,00
622,60
611,80
0,91%
5,60
16:26:03
Medtronic PLC IE00BTN1Y115 75,07
77,70
75,21
3,50%
2,63
09:04:45
Merck Co. US58933Y1055 68,90
68,70
68,80
-0,29%
-0,20
12:08:52
Meta Platforms (ex Facebook) US30303M1027 607,30
608,70
610,10
0,23%
1,40
11:16:00
MetLife Inc. US59156R1086 68,20
66,78
68,70
-2,08%
-1,42
07:32:03
Mettler-Toledo International Inc. US5926881054 1 009,50
1 017,50
1 030,00
0,79%
8,00
15:33:16
MGM Resorts International US5529531015 31,86
32,00
31,78
0,46%
0,15
17:27:36
Microchip Technology Inc. US5950171042 61,03
62,09
61,88
1,74%
1,06
14:15:21
Micron Technology Inc. US5951121038 104,00
103,48
0,00
-0,50%
-0,52
18:07:19
Microsoft Corp. US5949181045 422,20
421,90
422,70
-0,07%
-0,30
11:20:46
Mid-America Apartment Communities IncShs US59522J1034 144,55
131,00
127,15
-9,37%
-13,55
21:34:21
Moderna Inc US60770K1079 26,00
25,93
25,93
-0,25%
-0,07
10:00:37
Mohawk Industries Inc. US6081901042 85,00
94,00
94,50
10,59%
9,00
16:07:27
Molina Healthcare US60855R1005 204,40
201,30
203,20
-1,52%
-3,10
16:04:21
Molson Coors Brewing Company (MCBC) US60871R2094 42,94
42,51
42,28
-1,00%
-0,43
16:14:26
Mondelez US6092071058 58,55
58,32
58,73
-0,39%
-0,23
18:59:53
Monolithic Power Systems Inc. US6098391054 644,60
651,20
645,60
1,02%
6,60
13:46:22
Monster Beverage Corp US61174X1090 54,01
53,61
54,06
-0,74%
-0,40
22:42:13
Moody's Corp. US6153691059 415,70
421,20
430,10
1,32%
5,50
15:56:22
Morgan Stanley US6174464486 120,36
120,86
122,90
0,42%
0,50
08:23:46
Motorola Solutions Inc. US6200763075 355,30
362,50
361,40
2,03%
7,20
19:40:02
MSCI US55354G1004 497,60
498,40
499,80
0,16%
0,80
11:49:24
Nasdaq Inc US6311031081 76,94
76,64
76,64
-0,39%
-0,30
10:01:31
NetApp Inc. US64110D1046 88,90
90,72
90,96
2,05%
1,82
17:01:42
Netflix Inc. US64110L1061 1 101,40
1 101,40
1 101,40
0,00%
0,00
11:21:03
Newmont Corporation US6516391066 50,86
50,92
51,27
0,12%
0,06
15:06:42
News Corp (B) US65249B2088 28,20
29,00
29,20
2,84%
0,80
16:08:54
News Corp LLC US65249B1098 28,00
27,20
25,40
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 62,07
62,00
62,50
-0,11%
-0,07
10:01:32
Nike Inc. US6541061031 64,31
64,81
64,81
0,78%
0,50
12:36:15
Nisource Inc. US65473P1057 33,40
33,80
34,00
1,20%
0,40
10:54:34
Norfolk Southern Corp. US6558441084 216,00
218,00
224,00
0,93%
2,00
12:49:02
Northern Trust Corp. US6658591044 104,00
108,00
112,00
3,85%
4,00
19:59:59
Northrop Grumman Corp. US6668071029 429,50
427,30
429,00
-0,51%
-2,20
10:02:40
NortonLifeLock US6687711084 25,80
26,00
26,00
0,78%
0,20
19:26:18
Norwegian Cruise Line Ltd BMG667211046 18,66
18,44
18,72
-1,21%
-0,23
16:45:04
NOV Inc Registered Shs US62955J1034 11,77
11,77
11,26
-0,04%
-0,01
08:40:29
NRG Energy Inc. US6293775085 130,95
131,50
135,50
0,42%
0,55
08:46:04
Nucor Corp. US6703461052 105,84
112,26
117,44
6,07%
6,42
22:29:35
NVIDIA Corp. US67066G1040 134,04
135,16
134,56
0,84%
1,12
12:40:41
NVR Inc. US62944T1051 6 250,00
6 450,00
6 550,00
3,20%
200,00
20:51:26
NXP Semiconductors N.V. NL0009538784 195,50
196,50
197,00
0,51%
1,00
11:42:20
O Reilly Automotive Inc US67103H1077 76,90
77,82
77,84
1,20%
0,92
10:02:40
Occidental Petroleum Corp. US6745991058 37,19
37,05
37,35
-0,38%
-0,14
10:01:34
Old Dominion Freight Line Inc. US6795801009 145,25
145,05
145,20
-0,14%
-0,20
09:17:21
Omnicom Group Inc. US6819191064 61,74
60,48
63,86
-2,04%
-1,26
09:34:46
ONEOK Inc (New) US6826801036 69,94
69,53
69,96
-0,59%
-0,41
09:30:53
Oracle Corp. US68389X1054 199,30
201,30
201,90
1,00%
2,00
11:06:04
Organon & Company US68622V1061 8,67
8,91
8,51
2,77%
0,24
17:32:39
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 82,96
85,04
84,68
2,51%
2,08
22:42:43
Paccar Inc. US6937181088 83,98
83,33
82,77
-0,77%
-0,65
17:09:58
Packaging Corp. of America US6951561090 172,75
172,75
173,70
0,00%
0,00
14:07:56
Palantir US69608A1088 112,98
113,98
114,20
0,89%
1,00
12:47:36
Palo Alto Networks Inc US6974351057 172,06
168,84
171,28
-1,87%
-3,22
14:38:13
Paramount Global US92556H2067 10,73
10,90
11,11
1,58%
0,17
11:52:30
Parker Hannifin Corp. US7010941042 613,20
614,00
612,60
0,13%
0,80
16:07:34
Paychex Inc. US7043261079 125,12
125,24
125,24
0,10%
0,12
18:38:57
Paycom Software Inc US70432V1026 199,10
190,25
198,75
-4,45%
-8,85
15:42:14
PayPal Inc US70450Y1038 64,26
65,03
65,04
1,20%
0,77
12:27:20
Pentair PLC IE00BLS09M33 84,40
86,72
90,86
2,75%
2,32
13:30:31
PepsiCo Inc. US7134481081 115,88
115,44
115,44
-0,38%
-0,44
11:11:36
PerkinElmer Inc. US7140461093 79,76
79,42
86,42
-0,43%
-0,34
16:35:21
Perrigo Company PLC IE00BGH1M568 22,55
24,24
23,27
7,49%
1,69
15:11:27
Pfizer Inc. US7170811035 21,58
21,60
21,61
0,09%
0,02
11:31:39
Philip Morris Inc. US7181721090 149,52
151,76
152,40
1,50%
2,24
08:18:47
Phillips 66 US7185461040 112,00
102,92
108,54
-8,11%
-9,08
14:56:49
Pinnacle West Capital Corp. US7234841010 79,00
78,50
77,00
-0,63%
-0,50
18:25:33
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
167,00
11,68%
16,00
16:19:06
Pool Corp. US73278L1052 248,10
251,30
258,50
1,29%
3,20
16:19:10
PPG Industries Inc. US6935061076 90,34
91,82
100,75
1,64%
1,48
12:42:03
PPL Corp. US69351T1060 28,70
28,74
28,74
0,14%
0,04
10:07:00
Principal Financial Group Inc. US74251V1026 80,50
74,50
69,00
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 136,28
136,68
136,70
0,29%
0,40
11:03:47
Progressive Corp. US7433151039 220,75
219,35
221,35
-0,63%
-1,40
16:59:48
Prologis Inc. US74340W1036 88,89
89,50
92,17
0,69%
0,61
15:31:25
Prudential Financial Inc. US7443201022 90,00
89,82
92,92
-0,20%
-0,18
11:10:07
PTC Inc US69370C1009 144,20
145,35
150,20
0,80%
1,15
18:04:27
Public Service Enterprise Group Inc. US7445731067 87,00
70,50
69,00
-18,97%
-16,50
12:38:23
Public Storage US74460D1090 262,90
248,90
252,20
-5,33%
-14,00
20:50:29
PulteGroup Inc US7458671010 94,02
94,42
92,87
0,43%
0,40
15:36:20
Qorvo Inc US74736K1016 74,37
73,82
75,70
-0,74%
-0,55
15:30:03
QUALCOMM Inc. US7475251036 136,62
137,78
137,80
0,85%
1,16
11:28:44
Quanta Services Inc. US74762E1029 318,30
327,90
329,40
3,02%
9,60
18:03:34
Quest Diagnostics Inc. US74834L1008 157,45
151,00
0,00
-4,10%
-6,45
20:31:50
Ralph Lauren Corp (A) US7512121010 227,55
233,60
238,35
2,66%
6,05
21:54:45
Raymond James Financial Inc. US7547301090 129,00
129,00
137,00
0,00%
0,00
17:46:23
Raytheon Technologies Corp US75513E1010 124,18
124,96
123,30
0,63%
0,78
22:30:35
Realty Income Corp. US7561091049 49,16
48,93
49,08
-0,47%
-0,23
11:58:19
Regency Centers Corp. US7588491032 69,50
65,00
60,00
-6,47%
-4,50
16:08:06
Regeneron Pharmaceuticals Inc. US75886F1075 467,30
463,70
467,90
-0,77%
-3,60
10:23:05
Regions Financial Corp. US7591EP1005 18,20
20,60
21,20
13,19%
2,40
22:37:20
Republic Services Inc. US7607591002 206,90
208,20
209,20
0,63%
1,30
16:25:53
ResMed Inc. US7611521078 216,30
216,90
219,00
0,28%
0,60
10:49:37
Robert Half US7703231032 35,40
35,60
36,60
0,56%
0,20
17:01:51
Rockwell Automation Inc. US7739031091 296,70
295,30
295,80
-0,47%
-1,40
07:49:11
Rollins IncShs US7757111049 47,49
48,16
47,97
1,41%
0,67
19:22:40
Roper Technolgies Inc. US7766961061 499,40
488,40
487,20
-2,20%
-11,00
15:24:26
Ross Stores Inc. US7782961038 109,88
110,76
111,72
0,80%
0,88
18:32:35
Royal Caribbean Cruises Ltd. LR0008862868 285,20
281,00
283,85
-1,47%
-4,20
18:22:16
S&P Global Inc US78409V1044 447,25
448,85
450,65
0,36%
1,60
10:29:07
Salesforce US79466L3024 230,75
231,20
231,25
0,20%
0,45
12:36:22
SBA Communications REIT (A) US78410G1040 202,00
197,80
198,75
-2,08%
-4,20
15:35:56
Schlumberger N.V. (Ltd.) AN8068571086 30,35
29,90
30,35
-1,48%
-0,45
13:53:18
Seagate Technology IE00BKVD2N49 130,98
127,88
127,10
-2,37%
-3,10
22:42:25
Sealed Air Corp. US81211K1007 29,20
28,80
27,60
-1,37%
-0,40
16:59:20
Sempra Energy US8168511090 66,64
65,64
64,00
-1,50%
-1,00
15:53:55
ServiceNow Inc US81762P1021 890,80
882,20
889,70
-0,97%
-8,60
17:09:31
Sherwin-Williams Co. US8243481061 289,60
297,10
301,50
2,59%
7,50
09:29:04
Simon Property Group Inc. US8288061091 135,55
139,25
142,15
2,73%
3,70
16:00:11
Skyworks Solutions Inc. US83088M1027 62,58
63,52
67,15
1,50%
0,94
15:47:14
Snap-On Inc. US8330341012 269,60
270,90
273,70
0,48%
1,30
19:01:19
Southern Co. US8425871071 76,96
76,79
77,87
-0,22%
-0,17
14:35:40
Southwest Airlines Co. US8447411088 27,39
26,90
29,06
-1,79%
-0,49
09:35:06
Stanley Black & Decker Inc US8545021011 59,64
60,72
60,68
1,81%
1,08
18:35:11
Starbucks Corp. US8552441094 80,42
79,42
80,36
-1,24%
-1,00
18:49:17
State Street Corp. US8574771031 84,71
84,05
93,82
-0,78%
-0,66
18:55:11
STERIS PLC Registered Shs IE00BFY8C754 190,00
210,00
202,00
10,53%
20,00
15:24:35
Stryker Corp. US8636671013 333,20
331,20
331,30
-0,60%
-2,00
11:26:26
Super Micro Computer Inc US86800U3023 41,35
40,90
41,52
-1,09%
-0,45
17:30:11
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 38,12
38,67
59,88
1,46%
0,56
08:39:24
Synopsys Inc. US8716071076 468,05
464,45
465,45
-0,77%
-3,60
17:11:39
Sysco Corp. US8718291078 65,50
65,19
65,74
-0,47%
-0,31
15:33:12
T. Rowe Price Group Inc. US74144T1088 84,37
84,56
84,79
0,23%
0,19
18:52:22
Take Two US8740541094 203,65
204,10
204,70
0,22%
0,45
12:24:11
Tapestry US8760301072 76,95
76,59
78,04
-0,47%
-0,36
15:40:23
Target Corp. US87612E1064 89,00
87,00
88,60
-2,25%
-2,00
18:56:25
TE Connectivity Ltd. IE000IVNQZ81 142,00
143,00
150,00
0,70%
1,00
15:14:41
Teledyne Technologies Inc. US8793601050 438,80
433,90
442,00
-1,12%
-4,90
15:49:21
Teradyne Inc. US8807701029 80,12
78,81
79,01
-1,64%
-1,31
09:49:29
Tesla US88160R1014 263,30
265,30
265,80
0,76%
2,00
11:51:40
Texas Instruments Inc. (TI) US8825081040 182,84
183,54
183,24
0,38%
0,70
19:10:17
Textron Inc. US8832031012 68,92
70,68
70,10
2,55%
1,76
22:45:12
The Cigna Group Registered Shs US1255231003 278,80
281,25
273,15
0,88%
2,45
08:02:15
The Hershey Co US4278661081 150,36
148,40
150,16
-1,30%
-1,96
18:49:00
The Kraft Heinz Company US5007541064 22,85
22,67
22,67
-0,81%
-0,19
11:21:21
The Mosaic Co US61945C1036 31,58
32,20
31,75
1,96%
0,62
13:12:46
The Western Union Company Shs US9598021098 7,27
7,32
7,32
0,74%
0,05
10:01:43
Thermo Fisher Scientific Inc US8835561023 365,15
365,45
365,50
0,08%
0,30
12:00:13
TJX Cos. Inc. US8725401090 106,40
106,06
106,80
-0,32%
-0,34
17:00:41
T-Mobile US US8725901040 202,15
191,66
204,40
-5,19%
-10,49
09:04:14
Tractor Supply Co. US8923561067 45,50
44,10
46,57
-3,09%
-1,41
15:32:09
Trane Technologies PLC IE00BK9ZQ967 373,30
370,40
373,90
-0,78%
-2,90
11:24:27
TransDigm Group IncShs US8936411003 1 266,50
1 291,00
1 301,50
1,93%
24,50
10:40:49
Travelers Inc (Travelers Companies) US89417E1091 229,40
224,60
224,60
-2,09%
-4,80
08:25:56
Trimble Navigation US8962391004 65,26
67,14
67,30
2,88%
1,88
16:42:08
Truist Financial Corporation US89832Q1094 34,70
34,64
38,79
-0,17%
-0,06
12:33:45
Tyler Technologies Inc. US9022521051 507,40
498,00
504,40
-1,85%
-9,40
16:00:56
Tyson Foods Inc. US9024941034 48,70
48,94
48,77
0,49%
0,24
18:50:43
U.S. Bancorp US9029733048 38,54
40,58
40,70
5,29%
2,04
22:53:34
UDR Inc US9026531049 35,38
35,35
35,07
-0,08%
-0,03
18:12:22
Ulta Beauty Inc Registered Shs US90384S3031 403,00
404,70
407,70
0,42%
1,70
11:22:16
Under Armour Inc When Issued US9043112062 5,77
5,60
5,77
-2,98%
-0,17
09:49:30
Under Armour Inc. US9043111072 5,96
5,98
6,02
0,34%
0,02
10:01:42
Union Pacific Corp. US9078181081 200,80
199,58
201,05
-0,61%
-1,22
18:52:57
United Airlines Holdings Inc Registered Shs US9100471096 67,77
67,67
70,08
-0,15%
-0,10
16:21:48
United Parcel Service Inc. (UPS) US9113121068 88,51
88,70
88,70
0,21%
0,19
11:20:46
United Rentals Inc. US9113631090 657,60
672,40
672,80
2,25%
14,80
13:12:21
UnitedHealth Inc. US91324P1021 263,10
261,75
262,45
-0,51%
-1,35
10:50:40
Universal Health Services Inc. US9139031002 165,00
148,00
157,00
-10,30%
-17,00
16:20:41
Unum Group US91529Y1064 69,94
70,36
69,92
0,60%
0,42
21:08:00
V.F. Corp. US9182041080 9,96
9,92
10,71
-0,35%
-0,04
13:46:19
Valero Energy Corp. US91913Y1001 123,16
123,38
123,16
0,18%
0,22
10:00:06
Ventas Inc. US92276F1003 59,40
54,84
53,64
-7,68%
-4,56
13:57:28
VeriSign Inc. US92343E1029 239,00
241,50
242,70
1,05%
2,50
15:20:52
Verisk Analytics Inc (A) US92345Y1064 266,80
256,60
260,30
-3,82%
-10,20
15:53:46
Verizon Inc. US92343V1044 37,00
37,02
37,11
0,04%
0,02
12:42:06
Vertex Pharmaceuticals Inc. US92532F1003 386,30
389,70
388,10
0,88%
3,40
12:18:45
Viatris Inc Registered Shs US92556V1061 7,87
7,92
7,92
0,53%
0,04
16:07:53
Visa Inc. US92826C8394 301,65
304,00
304,85
0,78%
2,35
11:06:38
Vulcan Materials Co. US9291601097 222,00
226,00
226,00
1,80%
4,00
12:04:39
W. R. Berkley Corp. US0844231029 62,82
60,10
61,02
-4,33%
-2,72
21:55:20
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 176,30
180,75
182,40
2,52%
4,45
12:02:33
Walgreens Boots Alliance Inc US9314271084 9,70
9,65
9,79
-0,51%
-0,05
07:30:03
Walmart US9311421039 82,70
83,72
83,73
1,23%
1,02
11:22:29
Walt Disney US2546871060 104,32
104,98
105,24
0,63%
0,66
11:16:03
Waste Management Inc. US94106L1098 193,22
193,12
193,14
-0,05%
-0,10
11:22:42
Waters Corp. US9418481035 303,10
316,60
297,60
4,45%
13,50
13:52:35
WEC Energy Group Inc US92939U1060 95,08
87,80
89,14
-7,66%
-7,28
16:15:16
Wells Fargo & Co. US9497461015 71,04
70,50
71,09
-0,76%
-0,54
16:56:15
Welltower Inc US95040Q1040 133,15
130,55
129,80
-1,95%
-2,60
07:32:00
West Pharmaceutical Services Inc. US9553061055 187,50
190,70
189,50
1,71%
3,20
16:20:29
Western Digital Corp. US9581021055 56,64
55,87
56,54
-1,36%
-0,77
16:51:07
Weyerhaeuser Co. US9621661043 22,58
22,02
22,56
-2,48%
-0,56
10:23:01
Williams Companies Inc. US9694571004 50,29
50,06
49,95
-0,46%
-0,23
22:40:07
Williams-Sonoma Inc. US9699041011 138,45
138,50
147,55
0,04%
0,05
20:12:57
Willis Towers Watson PLC IE00BDB6Q211 258,00
258,00
262,00
0,00%
0,00
08:29:33
Wynn Resorts Ltd. US9831341071 76,99
79,76
89,75
3,60%
2,77
09:58:08
Xcel Energy Inc. US98389B1008 56,98
57,33
57,83
0,61%
0,35
10:13:02
Xylem Inc. US98419M1009 112,80
112,55
112,55
-0,22%
-0,25
10:02:53
YUM! Brands Inc. US9884981013 128,15
127,45
127,65
-0,55%
-0,70
13:58:50
Zebra Technologies Corp. US9892071054 278,80
268,60
270,60
-3,66%
-10,20
11:39:27
Zimmer Biomet US98956P1021 80,48
79,40
79,78
-1,34%
-1,08
11:58:41
Zoetis Inc (A) US98978V1035 134,94
135,32
135,86
0,28%
0,38
09:09:46

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

Sitemap  - Datenschutz  - Disclaimer  - AGB  - Privatsphäre-Einstellungen