S&P 500 998434 / US78378X1072
6’664.01
Pkt
34.94
Pkt
0.53 %
17.10.2025
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Realtime Liste | Realtime Chart (Indikation) | Marktkapitalisierung | |||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
Anzeige
Passende Hebelprodukte auf S&P 500
- Warrants
- Mini Futures
- Faktor Zertifikate
UBS Realtime Indikation* auf S&P 500 (Realtime)
|
6’664.01
Punkte
|
|||
|---|---|---|---|
| Kurszeit |
17.10.2025
|
Vortag* |
6’629.07
|
| +/- | 34.94 |
% | 0.53 % |
S&P 500 Tick Historie
| Zeit | Kurs |
|---|---|
Realtime Kurse auf Einzelwerte des S&P 500
| Name | Valor | Vortag | Bid | Ask | % | +/- | Kurszeit |
 (Werbung) |
|
|---|---|---|---|---|---|---|---|---|---|
| 3M Co. | 1405105 | 130.40 |
131.30 |
131.32 |
0.69% |
0.90 |
17:04:57 |
Kaufen Verkaufen | |
| A.O. Smith Corp. | 970993 | 58.54 |
59.06 |
60.04 |
0.89% |
0.52 |
20:35:46 |
Kaufen Verkaufen | |
| Abbott Laboratories | 903037 | 109.04 |
108.64 |
110.50 |
-0.37% |
-0.40 |
12:00:06 |
Kaufen Verkaufen | |
| AbbVie Inc | 20145667 | 192.80 |
196.40 |
196.60 |
1.87% |
3.60 |
18:07:10 |
Kaufen Verkaufen | |
| Accenture plc | 10478724 | 200.55 |
203.25 |
204.95 |
1.35% |
2.70 |
18:13:16 |
Kaufen Verkaufen | |
| Adobe Inc. | 903472 | 283.00 |
285.95 |
286.35 |
1.04% |
2.95 |
18:33:36 |
Kaufen Verkaufen | |
| Advance Auto Parts Inc. | 1331600 | 52.79 |
43.52 |
46.32 |
-17.56% |
-9.27 |
11:30:57 |
Kaufen Verkaufen | |
| AES Corp. | 903613 | 12.63 |
12.62 |
12.53 |
-0.05% |
-0.01 |
14:07:35 |
Kaufen Verkaufen | |
| Aflac Inc | 903835 | 91.96 |
90.50 |
92.60 |
-1.59% |
-1.46 |
09:32:54 |
Kaufen Verkaufen | |
| Agilent Technologies Inc. | 901692 | 118.66 |
121.28 |
121.98 |
2.21% |
2.62 |
21:21:37 |
Kaufen Verkaufen | |
| Air Products and Chemicals Inc. | 903838 | 217.20 |
217.10 |
217.40 |
-0.05% |
-0.10 |
16:58:19 |
Kaufen Verkaufen | |
| Airbnb | 58382412 | 108.00 |
107.84 |
108.04 |
-0.15% |
-0.16 |
22:45:10 |
Kaufen Verkaufen | |
| Akamai Inc. | 899181 | 62.62 |
62.82 |
62.76 |
0.32% |
0.20 |
10:02:51 |
Kaufen Verkaufen | |
| Alaska Air Group Inc. | 904079 | 40.59 |
40.67 |
41.03 |
0.20% |
0.08 |
19:55:06 |
Kaufen Verkaufen | |
| Albemarle Corp. | 199805 | 80.07 |
79.46 |
79.62 |
-0.76% |
-0.61 |
17:00:32 |
Kaufen Verkaufen | |
| Alexandria Real Estate Equities Inc. | 651794 | 64.78 |
63.92 |
64.84 |
-1.33% |
-0.86 |
11:13:38 |
Kaufen Verkaufen | |
| Align Technology Inc. | 1159441 | 111.65 |
110.65 |
112.25 |
-0.90% |
-1.00 |
20:54:31 |
Kaufen Verkaufen | |
| Allegion PLC | 22627015 | 152.00 |
151.00 |
153.00 |
-0.66% |
-1.00 |
21:16:02 |
Kaufen Verkaufen | |
| Alliant Energy Corp. | 804371 | 55.50 |
57.50 |
59.00 |
3.60% |
2.00 |
19:26:23 |
Kaufen Verkaufen | |
| Allstate Corp. | 72015 | 177.45 |
167.75 |
168.50 |
-5.47% |
-9.70 |
19:53:21 |
Kaufen Verkaufen | |
| Alphabet A (ex Google) | 29798540 | 217.45 |
217.85 |
217.85 |
0.18% |
0.40 |
18:55:49 |
Kaufen Verkaufen | |
| Alphabet C (ex Google) | 29798545 | 217.75 |
218.35 |
218.35 |
0.28% |
0.60 |
17:29:08 |
Kaufen Verkaufen | |
| Altria Inc. | 1331740 | 55.69 |
55.71 |
55.82 |
0.04% |
0.02 |
17:05:00 |
Kaufen Verkaufen | |
| Amazon | 645156 | 183.36 |
183.10 |
183.10 |
-0.14% |
-0.26 |
18:42:29 |
Kaufen Verkaufen | |
| Amcor PLC Registered Shs | 47806139 | 6.96 |
7.01 |
7.02 |
0.79% |
0.06 |
16:16:41 |
Kaufen Verkaufen | |
| AMD (Advanced Micro Devices) Inc. | 903491 | 199.52 |
200.20 |
200.20 |
0.34% |
0.68 |
18:27:55 |
Kaufen Verkaufen | |
| Ameren Corp. | 832416 | 88.50 |
89.50 |
90.50 |
1.13% |
1.00 |
19:13:00 |
Kaufen Verkaufen | |
| American Electric Power Co. Inc. | 905988 | 101.50 |
100.00 |
101.00 |
-1.48% |
-1.50 |
16:07:21 |
Kaufen Verkaufen | |
| American Express Co. | 906153 | 296.40 |
297.70 |
297.75 |
0.44% |
1.30 |
17:05:00 |
Kaufen Verkaufen | |
| American International Group (AIG) Inc. | 10315741 | 70.11 |
67.36 |
66.54 |
-3.92% |
-2.75 |
19:51:05 |
Kaufen Verkaufen | |
| American Tower Corp. | 14546493 | 163.80 |
163.58 |
164.58 |
-0.13% |
-0.22 |
17:02:25 |
Kaufen Verkaufen | |
| American Water Works Co Inc | 3382941 | 123.00 |
123.00 |
123.75 |
0.00% |
0.00 |
17:02:31 |
Kaufen Verkaufen | |
| Ameriprise Financial Inc | 2261863 | 418.60 |
404.20 |
404.60 |
-3.44% |
-14.40 |
19:50:45 |
Kaufen Verkaufen | |
| Ametek Inc. | 681997 | 157.66 |
154.96 |
160.04 |
-1.71% |
-2.70 |
13:43:55 |
Kaufen Verkaufen | |
| Amgen Inc. | 907582 | 251.75 |
256.35 |
256.75 |
1.83% |
4.60 |
20:48:17 |
Kaufen Verkaufen | |
| Amphenol Corp. | 647943 | 107.30 |
107.70 |
108.14 |
0.37% |
0.40 |
17:52:19 |
Kaufen Verkaufen | |
| Analog Devices Inc. | 907697 | 202.70 |
203.30 |
208.45 |
0.30% |
0.60 |
18:14:40 |
Kaufen Verkaufen | |
| Aon PLC Registered Shs | 51778893 | 292.90 |
295.80 |
298.80 |
0.99% |
2.90 |
17:02:26 |
Kaufen Verkaufen | |
| APA Corporation Registered Shs | 110079366 | 19.46 |
19.29 |
19.45 |
-0.85% |
-0.17 |
17:00:35 |
Kaufen Verkaufen | |
| Apple Inc. | 908440 | 216.55 |
216.65 |
216.70 |
0.05% |
0.10 |
18:54:28 |
Kaufen Verkaufen | |
| Applied Materials Inc. | 908542 | 194.78 |
192.92 |
193.20 |
-0.95% |
-1.86 |
18:22:18 |
Kaufen Verkaufen | |
| AppLovin Corp | 110387675 | 522.50 |
513.90 |
515.10 |
-1.65% |
-8.60 |
22:00:02 |
Kaufen Verkaufen | |
| Archer Daniels Midland Co. (ADM) | 908597 | 53.22 |
54.09 |
54.43 |
1.63% |
0.87 |
17:35:42 |
Kaufen Verkaufen | |
| Arista Networks Inc | 24122208 | 394.15 |
391.30 |
0.00 |
-0.72% |
-2.85 |
19:31:45 |
Kaufen Verkaufen | |
| Arthur J. Gallagher & Co. | 932379 | 240.20 |
240.50 |
241.80 |
0.12% |
0.30 |
13:34:41 |
Kaufen Verkaufen | |
| Assurant IncShs | 1708841 | 189.00 |
180.00 |
180.00 |
-4.76% |
-9.00 |
19:46:32 |
Kaufen Verkaufen | |
| AT&T Inc. (AT & T Inc.) | 2342429 | 22.57 |
22.58 |
22.60 |
0.07% |
0.02 |
17:05:03 |
Kaufen Verkaufen | |
| Atmos Energy Corp. | 909696 | 152.45 |
150.50 |
151.90 |
-1.28% |
-1.95 |
18:51:50 |
Kaufen Verkaufen | |
| Autodesk Inc. | 910018 | 256.55 |
261.10 |
260.45 |
1.77% |
4.55 |
22:07:53 |
Kaufen Verkaufen | |
| Automatic Data Processing Inc. | 910042 | 240.85 |
238.00 |
242.10 |
-1.18% |
-2.85 |
10:14:55 |
Kaufen Verkaufen | |
| AutoZone Inc. | 910125 | 3’433.00 |
3’370.00 |
3’477.00 |
-1.84% |
-63.00 |
09:51:05 |
Kaufen Verkaufen | |
| AvalonBay Communities Inc. | 959790 | 161.60 |
157.70 |
161.22 |
-2.41% |
-3.90 |
19:44:35 |
Kaufen Verkaufen | |
| Avery Dennison Corp. | 910162 | 140.00 |
137.00 |
139.00 |
-2.14% |
-3.00 |
20:36:16 |
Kaufen Verkaufen | |
| Baker Hughes Inc. | 37302591 | 37.75 |
38.40 |
38.92 |
1.71% |
0.65 |
19:43:30 |
Kaufen Verkaufen | |
| Ball Corp. | 910957 | 40.88 |
41.11 |
41.75 |
0.56% |
0.23 |
08:00:02 |
Kaufen Verkaufen | |
| Bank of America Corp. | 748628 | 44.13 |
43.99 |
44.07 |
-0.31% |
-0.14 |
11:17:09 |
Kaufen Verkaufen | |
| Bank of New York Mellon | 2824731 | 91.34 |
89.17 |
91.27 |
-2.38% |
-2.17 |
16:05:06 |
Kaufen Verkaufen | |
| Bath & Body Works | 112661846 | 22.39 |
22.73 |
22.96 |
1.54% |
0.35 |
15:55:31 |
Kaufen Verkaufen | |
| Baxter International Inc. | 911702 | 18.69 |
19.28 |
19.94 |
3.15% |
0.59 |
18:09:41 |
Kaufen Verkaufen | |
| Becton, Dickinson & Co. (BD) | 912061 | 155.85 |
161.40 |
163.00 |
3.56% |
5.55 |
11:31:04 |
Kaufen Verkaufen | |
| Berkshire Hathaway Inc. B | 10926529 | 422.25 |
422.65 |
422.70 |
0.09% |
0.40 |
18:03:41 |
Kaufen Verkaufen | |
| Best Buy Co. Inc. | 912551 | 66.88 |
66.18 |
68.52 |
-1.05% |
-0.70 |
10:56:37 |
Kaufen Verkaufen | |
| Biogen Inc | 1720684 | 122.05 |
123.45 |
122.65 |
1.15% |
1.40 |
18:29:05 |
Kaufen Verkaufen | |
| Bio-Techne Corp | 25995847 | 51.50 |
52.50 |
53.50 |
1.94% |
1.00 |
16:01:35 |
Kaufen Verkaufen | |
| Blackstone | 48659881 | 134.94 |
133.40 |
134.76 |
-1.14% |
-1.54 |
17:00:39 |
Kaufen Verkaufen | |
| Block (ex Square) | 30143936 | 64.59 |
64.55 |
64.74 |
-0.06% |
-0.04 |
17:22:39 |
Kaufen Verkaufen | |
| Boeing Co. | 913253 | 182.60 |
184.78 |
184.80 |
1.19% |
2.18 |
12:58:58 |
Kaufen Verkaufen | |
| Booking Holdings | 40656108 | 4’289.00 |
4’357.00 |
4’349.00 |
1.59% |
68.00 |
21:48:59 |
Kaufen Verkaufen | |
| Boston Properties Inc. | 663846 | 60.56 |
60.04 |
61.26 |
-0.86% |
-0.52 |
09:15:15 |
Kaufen Verkaufen | |
| Boston Scientific Corp. | 913577 | 84.60 |
85.40 |
85.60 |
0.95% |
0.80 |
17:02:26 |
Kaufen Verkaufen | |
| Bristol-Myers Squibb Co. | 914188 | 36.97 |
37.45 |
37.45 |
1.28% |
0.48 |
11:04:39 |
Kaufen Verkaufen | |
| Broadcom | 41112361 | 299.45 |
300.10 |
300.10 |
0.22% |
0.65 |
18:33:52 |
Kaufen Verkaufen | |
| Broadridge Financial Solutions IncShs | 2989959 | 202.00 |
202.00 |
198.00 |
0.00% |
0.00 |
20:16:13 |
Kaufen Verkaufen | |
| Brown-Forman Corp. (B) | 914425 | 23.47 |
24.12 |
24.77 |
2.77% |
0.65 |
17:23:17 |
Kaufen Verkaufen | |
| Bunge Ltd. | 1270969 | 96.88 |
96.84 |
0.00 |
-0.04% |
-0.04 |
14:46:01 |
Kaufen Verkaufen | |
| C.H. Robinson Worldwide Inc. | 2311498 | 111.00 |
107.00 |
110.00 |
-3.60% |
-4.00 |
13:02:17 |
Kaufen Verkaufen | |
| Cadence Design Systems Inc. | 916187 | 277.35 |
280.80 |
280.40 |
1.24% |
3.45 |
21:06:23 |
Kaufen Verkaufen | |
| Campbell Soup Co. | 915875 | 26.51 |
26.31 |
26.43 |
-0.75% |
-0.20 |
10:05:36 |
Kaufen Verkaufen | |
| Capital One Financial Corp. | 322351 | 172.00 |
171.00 |
183.00 |
-0.58% |
-1.00 |
11:19:46 |
Kaufen Verkaufen | |
| Cardinal Health Inc. | 196652 | 135.10 |
134.85 |
134.95 |
-0.19% |
-0.25 |
16:04:51 |
Kaufen Verkaufen | |
| CarMax Inc. | 1484907 | 37.23 |
36.52 |
37.08 |
-1.91% |
-0.71 |
09:19:33 |
Kaufen Verkaufen | |
| Carnival Corp & plc paired | 1585458 | 24.69 |
23.42 |
24.41 |
-5.16% |
-1.28 |
10:03:48 |
Kaufen Verkaufen | |
| Carrier Global Corporation Registered Shs When Issued | 53366149 | 48.46 |
48.15 |
48.25 |
-0.63% |
-0.31 |
10:02:51 |
Kaufen Verkaufen | |
| Caterpillar Inc. | 916546 | 454.00 |
452.00 |
0.00 |
-0.44% |
-2.00 |
18:17:06 |
Kaufen Verkaufen | |
| CBOE Holdings Inc | 11368371 | 207.30 |
206.10 |
207.40 |
-0.58% |
-1.20 |
14:12:55 |
Kaufen Verkaufen | |
| CBRE Group Inc. (A) | 14022594 | 135.00 |
132.00 |
135.00 |
-2.22% |
-3.00 |
13:16:12 |
Kaufen Verkaufen | |
| CDW Corp (New) | 21034308 | 127.65 |
127.45 |
131.45 |
-0.16% |
-0.20 |
10:01:32 |
Kaufen Verkaufen | |
| Cencora | 1212868 | 274.80 |
273.70 |
279.90 |
-0.40% |
-1.10 |
15:37:58 |
Kaufen Verkaufen | |
| Centene Corp. | 1313733 | 29.69 |
30.21 |
30.41 |
1.77% |
0.53 |
17:02:27 |
Kaufen Verkaufen | |
| CenterPoint Energy Inc. | 1338308 | 34.20 |
34.00 |
34.20 |
-0.58% |
-0.20 |
16:03:48 |
Kaufen Verkaufen | |
| CF Industries Holdings Inc | 2232904 | 75.11 |
71.45 |
71.85 |
-4.87% |
-3.66 |
19:21:50 |
Kaufen Verkaufen | |
| Charles River Laboratories International Inc. | 1097832 | 125.15 |
150.60 |
153.75 |
20.34% |
25.45 |
10:02:27 |
Kaufen Verkaufen | |
| Charles Schwab | 968789 | 81.61 |
81.40 |
81.13 |
-0.26% |
-0.21 |
16:01:39 |
Kaufen Verkaufen | |
| Charter Inc (A) (Charter Communications) | 32598746 | 216.30 |
217.10 |
217.95 |
0.37% |
0.80 |
17:00:43 |
Kaufen Verkaufen | |
| Chevron Corp. | 1281709 | 131.78 |
131.40 |
131.40 |
-0.29% |
-0.38 |
17:05:10 |
Kaufen Verkaufen | |
| Chipotle Mexican Grill Inc. | 2319653 | 36.04 |
35.83 |
35.90 |
-0.58% |
-0.21 |
17:52:37 |
Kaufen Verkaufen | |
| Chubb Ltd | 4432874 | 230.00 |
230.00 |
230.00 |
0.00% |
0.00 |
12:48:53 |
Kaufen Verkaufen | |
| Church & Dwight Co. Inc. | 918426 | 75.22 |
74.70 |
76.22 |
-0.69% |
-0.52 |
15:10:53 |
Kaufen Verkaufen | |
| Cincinnati Financial Corp. | 918450 | 131.30 |
131.15 |
131.40 |
-0.11% |
-0.15 |
12:50:32 |
Kaufen Verkaufen | |
| Cintas Corp. | 918495 | 158.85 |
160.90 |
161.65 |
1.29% |
2.05 |
22:28:51 |
Kaufen Verkaufen | |
| Cisco Inc. | 918546 | 59.80 |
60.19 |
60.24 |
0.65% |
0.39 |
17:00:19 |
Kaufen Verkaufen | |
| Citigroup Inc. | 12915350 | 82.67 |
83.31 |
83.47 |
0.77% |
0.64 |
18:38:30 |
Kaufen Verkaufen | |
| Citizens Financial Group Inc | 24463356 | 44.11 |
42.65 |
42.71 |
-3.30% |
-1.46 |
19:18:58 |
Kaufen Verkaufen | |
| Clorox Co., The | 919254 | 101.00 |
100.00 |
103.00 |
-0.99% |
-1.00 |
10:04:21 |
Kaufen Verkaufen | |
| CME Group Inc (A) | 3262089 | 232.75 |
229.85 |
230.40 |
-1.25% |
-2.90 |
15:16:47 |
Kaufen Verkaufen | |
| CMS Energy Corp. | 919297 | 61.00 |
64.00 |
64.50 |
4.92% |
3.00 |
18:55:01 |
Kaufen Verkaufen | |
| Coca-Cola Co. | 919390 | 58.75 |
58.72 |
58.72 |
-0.05% |
-0.03 |
17:06:06 |
Kaufen Verkaufen | |
| Cognizant Corp. | 922121 | 57.57 |
56.32 |
56.86 |
-2.17% |
-1.25 |
19:15:23 |
Kaufen Verkaufen | |
| Coinbase | 110289664 | 289.85 |
291.15 |
291.15 |
0.45% |
1.30 |
18:57:43 |
Kaufen Verkaufen | |
| Colgate-Palmolive Co. | 919477 | 67.59 |
68.11 |
0.00 |
0.77% |
0.52 |
11:10:23 |
Kaufen Verkaufen | |
| Comcast Corp. (Class A) | 1508590 | 24.97 |
25.30 |
25.42 |
1.34% |
0.34 |
17:00:44 |
Kaufen Verkaufen | |
| Comerica Inc. | 919905 | 60.00 |
68.00 |
65.00 |
13.33% |
8.00 |
21:03:55 |
Kaufen Verkaufen | |
| ConAgra Foods Inc. | 920226 | 15.69 |
15.71 |
15.97 |
0.13% |
0.02 |
22:11:59 |
Kaufen Verkaufen | |
| ConocoPhillips | 1330331 | 74.31 |
74.31 |
74.45 |
0.00% |
0.00 |
17:06:06 |
Kaufen Verkaufen | |
| Consolidated Edison Inc. | 833034 | 87.06 |
88.42 |
87.40 |
1.56% |
1.36 |
08:13:48 |
Kaufen Verkaufen | |
| Constellation Brands Inc (A) | 1132109 | 118.95 |
120.80 |
120.85 |
1.56% |
1.85 |
17:02:28 |
Kaufen Verkaufen | |
| Copart Inc. | 190310 | 38.34 |
37.51 |
38.07 |
-2.16% |
-0.83 |
19:13:38 |
Kaufen Verkaufen | |
| Corning Inc. | 921667 | 74.81 |
73.01 |
72.86 |
-2.41% |
-1.80 |
16:31:24 |
Kaufen Verkaufen | |
| Corteva Inc Registered Shs When Issued | 47836959 | 53.35 |
52.58 |
52.77 |
-1.44% |
-0.77 |
20:31:23 |
Kaufen Verkaufen | |
| CoStar Group Inc. | 856648 | 64.15 |
62.91 |
63.78 |
-1.93% |
-1.24 |
15:29:08 |
Kaufen Verkaufen | |
| Costco Wholesale Corp. | 903618 | 793.00 |
787.90 |
802.30 |
-0.64% |
-5.10 |
10:01:10 |
Kaufen Verkaufen | |
| Coterra Energy | 915498 | 19.20 |
19.41 |
19.68 |
1.09% |
0.21 |
10:19:23 |
Kaufen Verkaufen | |
| Crown Castle Corp | 25810052 | 82.88 |
83.32 |
84.05 |
0.53% |
0.44 |
13:54:27 |
Kaufen Verkaufen | |
| CSX Corp. | 923022 | 31.13 |
31.38 |
31.69 |
0.80% |
0.25 |
11:43:52 |
Kaufen Verkaufen | |
| Cummins Inc. | 923227 | 359.20 |
362.70 |
355.70 |
0.97% |
3.50 |
11:04:14 |
Kaufen Verkaufen | |
| CVS Health Corp | 548525 | 69.79 |
70.39 |
70.96 |
0.86% |
0.60 |
19:08:18 |
Kaufen Verkaufen | |
| D.R. Horton Inc. | 923870 | 130.78 |
129.76 |
131.78 |
-0.78% |
-1.02 |
12:27:53 |
Kaufen Verkaufen | |
| Danaher Corp. | 923916 | 179.98 |
181.26 |
179.48 |
0.71% |
1.28 |
17:31:46 |
Kaufen Verkaufen | |
| Darden Restaurants Inc. | 368516 | 166.70 |
162.00 |
162.05 |
-2.82% |
-4.70 |
20:49:10 |
Kaufen Verkaufen | |
| Datadog Inc Registered Shs -A- | 49718937 | 128.46 |
132.52 |
131.40 |
3.16% |
4.06 |
19:00:04 |
Kaufen Verkaufen | |
| DaVita Inc Registered Shs | 1139087 | 108.35 |
108.55 |
108.50 |
0.18% |
0.20 |
18:15:05 |
Kaufen Verkaufen | |
| Deckers Outdoor Corp. | 115767 | 86.06 |
85.44 |
85.80 |
-0.72% |
-0.62 |
17:00:47 |
Kaufen Verkaufen | |
| Deere & Co. (John Deere) | 924235 | 382.40 |
393.55 |
394.05 |
2.92% |
11.15 |
15:03:30 |
Kaufen Verkaufen | |
| Dell Technologies | 44433929 | 128.34 |
128.70 |
128.60 |
0.28% |
0.36 |
17:00:47 |
Kaufen Verkaufen | |
| Delta Air Lines Inc. | 3074948 | 51.75 |
51.74 |
51.74 |
-0.02% |
-0.01 |
17:00:23 |
Kaufen Verkaufen | |
| DENTSPLY SIRONA Inc | 31773200 | 10.52 |
10.83 |
10.80 |
2.95% |
0.31 |
15:10:17 |
Kaufen Verkaufen | |
| Devon Energy Corp. | 809015 | 27.16 |
27.41 |
27.41 |
0.92% |
0.25 |
17:00:48 |
Kaufen Verkaufen | |
| DexCom Inc. | 2107726 | 56.54 |
57.03 |
57.03 |
0.87% |
0.49 |
17:00:48 |
Kaufen Verkaufen | |
| Diamondback Energy Inc | 19732000 | 123.68 |
122.62 |
119.54 |
-0.86% |
-1.06 |
11:05:50 |
Kaufen Verkaufen | |
| Digital Realty Trust Inc. | 1923171 | 147.02 |
148.74 |
148.76 |
1.17% |
1.72 |
17:00:48 |
Kaufen Verkaufen | |
| Dollar General Corporation | 10715003 | 86.42 |
91.51 |
90.91 |
5.89% |
5.09 |
18:25:15 |
Kaufen Verkaufen | |
| Dollar Tree Inc | 3842664 | 81.29 |
82.40 |
82.76 |
1.37% |
1.11 |
20:19:24 |
Kaufen Verkaufen | |
| Dominion Energy Inc. | 1034750 | 52.93 |
52.12 |
52.12 |
-1.53% |
-0.81 |
17:01:51 |
Kaufen Verkaufen | |
| Domino's Pizza Inc. | 1839211 | 359.95 |
350.30 |
359.05 |
-2.68% |
-9.65 |
10:55:18 |
Kaufen Verkaufen | |
| DoorDash | 58365265 | 234.55 |
226.70 |
225.65 |
-3.35% |
-7.85 |
20:04:53 |
Kaufen Verkaufen | |
| Dover Corp. | 925669 | 141.80 |
141.85 |
143.10 |
0.04% |
0.05 |
20:47:36 |
Kaufen Verkaufen | |
| Dow Inc | 46837437 | 18.65 |
18.65 |
18.85 |
0.00% |
0.00 |
19:20:29 |
Kaufen Verkaufen | |
| DTE Energy Co. | 370527 | 119.00 |
120.00 |
123.00 |
0.84% |
1.00 |
12:07:28 |
Kaufen Verkaufen | |
| Duke Energy Corp | 14115567 | 111.20 |
109.90 |
111.56 |
-1.17% |
-1.30 |
20:12:46 |
Kaufen Verkaufen | |
| DuPont de Nemours | 47860922 | 67.81 |
66.77 |
68.56 |
-1.53% |
-1.04 |
19:48:56 |
Kaufen Verkaufen | |
| DXC Technology | 35991811 | 11.75 |
11.79 |
11.06 |
0.34% |
0.04 |
10:36:13 |
Kaufen Verkaufen | |
| Eastman Chemical Company | 159505 | 52.58 |
51.60 |
52.72 |
-1.86% |
-0.98 |
13:51:27 |
Kaufen Verkaufen | |
| Eaton Corporation Public Limited Company | 20100637 | 314.00 |
321.75 |
321.80 |
2.47% |
7.75 |
17:18:17 |
Kaufen Verkaufen | |
| eBay Inc. | 956191 | 78.54 |
79.96 |
78.72 |
1.81% |
1.42 |
21:06:04 |
Kaufen Verkaufen | |
| Ecolab Inc. | 927314 | 236.40 |
236.60 |
237.00 |
0.08% |
0.20 |
10:05:56 |
Kaufen Verkaufen | |
| Edison International | 429253 | 48.83 |
48.50 |
48.70 |
-0.68% |
-0.33 |
18:09:12 |
Kaufen Verkaufen | |
| Edwards Lifesciences Corp. | 1065343 | 63.90 |
63.16 |
64.22 |
-1.16% |
-0.74 |
19:34:49 |
Kaufen Verkaufen | |
| Electronic Arts Inc. | 927743 | 172.34 |
172.00 |
171.98 |
-0.20% |
-0.34 |
18:28:54 |
Kaufen Verkaufen | |
| Elevance Health Inc Registered Shs | 26124340 | 298.50 |
292.60 |
301.40 |
-1.98% |
-5.90 |
10:41:41 |
Kaufen Verkaufen | |
| Eli Lilly | 947556 | 689.60 |
688.40 |
689.20 |
-0.17% |
-1.20 |
18:51:57 |
Kaufen Verkaufen | |
| EMCOR Group Inc. | 332308 | 586.80 |
590.20 |
593.40 |
0.58% |
3.40 |
18:43:34 |
Kaufen Verkaufen | |
| Emerson Electric Co. | 928215 | 112.98 |
111.32 |
111.64 |
-1.47% |
-1.66 |
17:56:43 |
Kaufen Verkaufen | |
| Entergy Corp. | 166587 | 83.50 |
82.00 |
83.00 |
-1.80% |
-1.50 |
10:02:52 |
Kaufen Verkaufen | |
| EOG Resources Inc. | 1000194 | 94.66 |
90.55 |
0.00 |
-4.34% |
-4.11 |
16:47:51 |
Kaufen Verkaufen | |
| Equifax Inc. | 928524 | 196.00 |
196.00 |
195.00 |
0.00% |
0.00 |
20:47:22 |
Kaufen Verkaufen | |
| Equinix Inc | 26875198 | 706.80 |
686.80 |
699.60 |
-2.83% |
-20.00 |
12:40:49 |
Kaufen Verkaufen | |
| Equity Residential | 89245 | 52.00 |
53.50 |
53.50 |
2.88% |
1.50 |
17:02:08 |
Kaufen Verkaufen | |
| Erie Indemnity Co. | 285347 | 268.00 |
268.00 |
274.00 |
0.00% |
0.00 |
19:55:08 |
Kaufen Verkaufen | |
| Essex Property Trust | 224846 | 222.60 |
219.20 |
223.60 |
-1.53% |
-3.40 |
10:48:25 |
Kaufen Verkaufen | |
| Estée Lauder Companies Inc. (ELC) (Estee Lauder) | 99350 | 86.00 |
87.00 |
87.00 |
1.16% |
1.00 |
17:00:52 |
Kaufen Verkaufen | |
| Everest Reinsurance Group Ltd. | 1043303 | 299.30 |
304.40 |
301.40 |
1.70% |
5.10 |
21:20:22 |
Kaufen Verkaufen | |
| Evergy Inc Registered Shs | 42049223 | 64.46 |
66.26 |
67.36 |
2.79% |
1.80 |
13:27:22 |
Kaufen Verkaufen | |
| Eversource Energy | 27018501 | 63.00 |
62.50 |
63.00 |
-0.79% |
-0.50 |
18:47:12 |
Kaufen Verkaufen | |
| Exelon Corp. | 1029733 | 40.71 |
41.11 |
41.11 |
0.98% |
0.40 |
17:57:37 |
Kaufen Verkaufen | |
| Expand Energy | 59901228 | 81.62 |
89.24 |
86.80 |
9.34% |
7.62 |
19:09:43 |
Kaufen Verkaufen | |
| Expedia Inc. | 14491617 | 191.00 |
184.40 |
184.62 |
-3.46% |
-6.60 |
20:25:51 |
Kaufen Verkaufen | |
| Expeditors International of Washington Inc. | 929057 | 98.64 |
100.60 |
103.35 |
1.99% |
1.96 |
16:56:34 |
Kaufen Verkaufen | |
| Extra Space Storage Inc. | 1864006 | 129.00 |
127.55 |
130.90 |
-1.12% |
-1.45 |
10:54:09 |
Kaufen Verkaufen | |
| ExxonMobil Corp. (Exxon Mobil) | 808963 | 96.31 |
96.41 |
96.42 |
0.10% |
0.10 |
17:04:45 |
Kaufen Verkaufen | |
| F5 Networks Inc. | 812258 | 250.00 |
254.90 |
259.60 |
1.96% |
4.90 |
20:32:07 |
Kaufen Verkaufen | |
| Fastenal Co. | 929566 | 36.00 |
36.44 |
36.41 |
1.24% |
0.45 |
10:02:51 |
Kaufen Verkaufen | |
| FedEx Corp. | 1039039 | 204.55 |
204.55 |
204.60 |
0.00% |
0.00 |
18:19:36 |
Kaufen Verkaufen | |
| Fidelity National Information Services IncShs | 1873824 | 57.49 |
56.89 |
57.71 |
-1.04% |
-0.60 |
10:05:57 |
Kaufen Verkaufen | |
| Fifth Third Bancorp | 930217 | 36.50 |
36.37 |
35.36 |
-0.37% |
-0.14 |
19:43:09 |
Kaufen Verkaufen | |
| First Republic Bank | 12082173 | 0.25 |
0.23 |
0.00 |
-8.00% |
-0.02 |
16:30:06 |
Kaufen Verkaufen | |
| FirstEnergy Corp | 788881 | 41.20 |
39.80 |
40.40 |
-3.40% |
-1.40 |
10:33:56 |
Kaufen Verkaufen | |
| Fiserv Inc. | 930831 | 104.34 |
104.42 |
104.32 |
0.08% |
0.08 |
17:00:54 |
Kaufen Verkaufen | |
| Ford Motor Co. | 1106820 | 10.05 |
10.22 |
10.24 |
1.67% |
0.17 |
18:11:08 |
Kaufen Verkaufen | |
| Fortinet Inc | 10704017 | 70.28 |
71.16 |
71.62 |
1.25% |
0.88 |
15:37:34 |
Kaufen Verkaufen | |
| Fortive Corp When Issued | 32786609 | 42.75 |
40.93 |
42.04 |
-4.26% |
-1.82 |
22:25:53 |
Kaufen Verkaufen | |
| Fortune Brands Home & Security Inc. | 13748167 | 50.50 |
46.20 |
43.40 |
-8.51% |
-4.30 |
18:37:30 |
Kaufen Verkaufen | |
| Fox Corp (ex 21st Century Fox) | 46187409 | 50.00 |
50.00 |
50.00 |
0.00% |
0.00 |
17:00:33 |
Kaufen Verkaufen | |
| Fox Corp B | 46238775 | 44.20 |
44.80 |
45.00 |
1.36% |
0.60 |
17:26:16 |
Kaufen Verkaufen | |
| Franklin Resources Inc. | 931882 | 20.34 |
18.98 |
19.19 |
-6.71% |
-1.37 |
16:07:43 |
Kaufen Verkaufen | |
| Freeport-McMoRan Inc | 391280 | 35.01 |
35.31 |
35.39 |
0.86% |
0.30 |
17:00:55 |
Kaufen Verkaufen | |
| Gap Inc. | 932450 | 17.88 |
17.29 |
18.59 |
-3.29% |
-0.59 |
13:48:56 |
Kaufen Verkaufen | |
| Garmin Ltd. | 11440532 | 218.00 |
218.00 |
216.00 |
0.00% |
0.00 |
16:28:42 |
Kaufen Verkaufen | |
| Gartner Inc. | 117812 | 203.20 |
202.00 |
203.60 |
-0.59% |
-1.20 |
21:49:07 |
Kaufen Verkaufen | |
| GE Aerospace (ex General Electric) | 112258433 | 256.50 |
258.50 |
258.50 |
0.78% |
2.00 |
10:06:01 |
Kaufen Verkaufen | |
| GE HealthCare Technologies | 123735674 | 62.60 |
61.63 |
63.64 |
-1.55% |
-0.97 |
10:50:59 |
Kaufen Verkaufen | |
| Generac Holdings Inc | 10683479 | 144.05 |
145.70 |
164.90 |
1.15% |
1.65 |
15:29:53 |
Kaufen Verkaufen | |
| General Dynamics Corp. | 933035 | 283.00 |
283.50 |
284.60 |
0.18% |
0.50 |
10:16:52 |
Kaufen Verkaufen | |
| General Mills Inc. | 933225 | 41.69 |
41.54 |
41.54 |
-0.36% |
-0.15 |
17:29:08 |
Kaufen Verkaufen | |
| General Motors | 11665971 | 49.03 |
50.21 |
50.23 |
2.42% |
1.19 |
21:46:29 |
Kaufen Verkaufen | |
| Genuine Parts Co. | 933775 | 118.80 |
120.50 |
114.30 |
1.43% |
1.70 |
16:49:59 |
Kaufen Verkaufen | |
| Gilead Sciences Inc. | 935700 | 105.26 |
105.40 |
105.50 |
0.13% |
0.14 |
17:00:57 |
Kaufen Verkaufen | |
| Global Payments Inc. | 1176487 | 73.48 |
71.00 |
73.34 |
-3.38% |
-2.48 |
13:15:08 |
Kaufen Verkaufen | |
| Globe Life Inc | 49177321 | 123.00 |
118.00 |
117.00 |
-4.07% |
-5.00 |
19:32:42 |
Kaufen Verkaufen | |
| Goldman Sachs | 714968 | 643.80 |
644.00 |
645.20 |
0.03% |
0.20 |
17:29:08 |
Kaufen Verkaufen | |
| Grainger Inc., W.W. | 935590 | 825.60 |
819.00 |
824.80 |
-0.80% |
-6.60 |
15:36:59 |
Kaufen Verkaufen | |
| Halliburton Co. | 937414 | 19.05 |
19.21 |
19.21 |
0.82% |
0.16 |
17:05:25 |
Kaufen Verkaufen | |
| Hanesbrands Inc | 2644495 | 5.29 |
5.42 |
5.99 |
2.38% |
0.13 |
18:30:35 |
Kaufen Verkaufen | |
| Harris Corp Registered Shs | 47478364 | 244.60 |
243.00 |
243.70 |
-0.65% |
-1.60 |
18:58:25 |
Kaufen Verkaufen | |
| Hartford Financial Services Group Inc. | 635026 | 110.00 |
112.00 |
108.00 |
1.82% |
2.00 |
10:41:36 |
Kaufen Verkaufen | |
| Hasbro Inc. | 938042 | 63.04 |
63.75 |
64.37 |
1.13% |
0.71 |
14:39:57 |
Kaufen Verkaufen | |
| HCA Holdings Inc. | 11321027 | 363.00 |
360.90 |
367.40 |
-0.58% |
-2.10 |
14:46:49 |
Kaufen Verkaufen | |
| Healthpeak Properties Inc Registered Shs | 50880191 | 15.50 |
15.90 |
0.00 |
2.58% |
0.40 |
21:08:26 |
Kaufen Verkaufen | |
| Henry Schein Inc. | 83527 | 54.68 |
52.42 |
54.18 |
-4.13% |
-2.26 |
07:30:55 |
Kaufen Verkaufen | |
| Hewlett Packard Enterprise Co. | 29968909 | 19.19 |
19.77 |
19.77 |
3.01% |
0.58 |
10:06:01 |
Kaufen Verkaufen | |
| Hilton Worldwide Holdings Inc Registered Shs When Issued | 34891306 | 220.90 |
221.40 |
224.40 |
0.23% |
0.50 |
21:12:05 |
Kaufen Verkaufen | |
| Hologic IncShs | 939263 | 56.00 |
63.50 |
65.50 |
13.39% |
7.50 |
17:15:55 |
Kaufen Verkaufen | |
| Home Depot Inc., The | 939360 | 334.95 |
333.30 |
336.80 |
-0.49% |
-1.65 |
15:44:45 |
Kaufen Verkaufen | |
| Honeywell | 952258 | 173.92 |
174.58 |
174.60 |
0.38% |
0.66 |
17:01:00 |
Kaufen Verkaufen | |
| Hormel Foods Corp. | 933812 | 20.49 |
20.47 |
20.63 |
-0.10% |
-0.02 |
16:07:48 |
Kaufen Verkaufen | |
| Host Hotels & Resorts Inc. | 986276 | 13.70 |
13.80 |
14.10 |
0.73% |
0.10 |
16:01:48 |
Kaufen Verkaufen | |
| Howmet Aerospace | 52473598 | 162.65 |
162.55 |
162.85 |
-0.06% |
-0.10 |
11:53:06 |
Kaufen Verkaufen | |
| HP Inc (ex Hewlett-Packard) | 29968910 | 23.49 |
23.43 |
23.55 |
-0.23% |
-0.06 |
17:37:55 |
Kaufen Verkaufen | |
| Humana Inc. | 940174 | 237.40 |
224.90 |
237.80 |
-5.27% |
-12.50 |
16:00:53 |
Kaufen Verkaufen | |
| Huntington BancAkties Inc. | 940208 | 13.78 |
13.23 |
13.43 |
-3.98% |
-0.55 |
10:06:01 |
Kaufen Verkaufen | |
| Huntington Ingalls Industries Inc. | 12704680 | 243.10 |
236.30 |
241.90 |
-2.80% |
-6.80 |
09:59:13 |
Kaufen Verkaufen | |
| IBM Corp. (International Business Machines) | 941800 | 241.95 |
242.30 |
242.10 |
0.14% |
0.35 |
17:05:29 |
Kaufen Verkaufen | |
| IDEX Corp. | 940669 | 142.50 |
141.35 |
143.40 |
-0.81% |
-1.15 |
21:47:52 |
Kaufen Verkaufen | |
| IDEXX Laboratories | 940695 | 546.20 |
554.60 |
546.60 |
1.54% |
8.40 |
17:21:20 |
Kaufen Verkaufen | |
| Illinois Tool Works Inc. | 940785 | 210.90 |
212.30 |
214.50 |
0.66% |
1.40 |
17:56:06 |
Kaufen Verkaufen | |
| Illumina Inc. | 1111080 | 81.85 |
81.55 |
82.21 |
-0.37% |
-0.30 |
17:01:01 |
Kaufen Verkaufen | |
| Incyte Corp. | 134791 | 74.56 |
75.64 |
76.06 |
1.45% |
1.08 |
16:19:05 |
Kaufen Verkaufen | |
| Ingersoll Rand Inc Registered Shs | 52708795 | 66.16 |
65.66 |
66.50 |
-0.76% |
-0.50 |
16:00:54 |
Kaufen Verkaufen | |
| Intel Corp. | 941595 | 31.74 |
31.81 |
31.85 |
0.22% |
0.07 |
18:42:35 |
Kaufen Verkaufen | |
| Interactive Brokers Group Inc | 2812198 | 56.08 |
57.28 |
57.32 |
2.14% |
1.20 |
17:59:05 |
Kaufen Verkaufen | |
| IntercontinentalExchange Group Inc | 22339711 | 131.26 |
132.38 |
132.38 |
0.85% |
1.12 |
11:28:12 |
Kaufen Verkaufen | |
| International Flavors & Fragrances Inc. | 941876 | 53.26 |
53.22 |
54.68 |
-0.08% |
-0.04 |
13:13:14 |
Kaufen Verkaufen | |
| International Paper Co. | 942105 | 40.06 |
40.36 |
40.07 |
0.75% |
0.30 |
20:18:12 |
Kaufen Verkaufen | |
| Interpublic Group of Cos. Inc. | 942429 | 23.07 |
22.79 |
22.79 |
-1.19% |
-0.28 |
17:01:51 |
Kaufen Verkaufen | |
| Intuit Inc. | 60141 | 552.00 |
562.20 |
570.70 |
1.85% |
10.20 |
16:42:08 |
Kaufen Verkaufen | |
| Intuitive Surgical Inc | 1631646 | 382.15 |
383.60 |
383.60 |
0.38% |
1.45 |
18:39:40 |
Kaufen Verkaufen | |
| Invesco Ltd | 3511249 | 19.58 |
19.60 |
19.49 |
0.12% |
0.02 |
14:42:18 |
Kaufen Verkaufen | |
| Invitation Homes Inc Registered Shs | 35308683 | 24.60 |
24.40 |
24.80 |
-0.81% |
-0.20 |
20:08:04 |
Kaufen Verkaufen | |
| IPG Photonics CorpShs | 1196227 | 72.84 |
73.64 |
73.48 |
1.10% |
0.80 |
22:31:20 |
Kaufen Verkaufen | |
| IQVIA Holdings Inc Registered Shs | 39103858 | 177.55 |
174.85 |
176.65 |
-1.52% |
-2.70 |
17:36:55 |
Kaufen Verkaufen | |
| Iron Mountain Inc | 26754105 | 90.78 |
88.90 |
90.72 |
-2.07% |
-1.88 |
20:29:35 |
Kaufen Verkaufen | |
| J. M. Smucker Co. | 1426289 | 87.48 |
89.94 |
90.70 |
2.81% |
2.46 |
14:22:57 |
Kaufen Verkaufen | |
| J.B. Hunt Transportation Services Inc. | 940190 | 135.50 |
140.70 |
142.95 |
3.84% |
5.20 |
11:13:02 |
Kaufen Verkaufen | |
| Jack Henry & Associates Inc. (JHA) | 938511 | 131.60 |
132.00 |
132.40 |
0.30% |
0.40 |
14:23:58 |
Kaufen Verkaufen | |
| Johnson & Johnson | 943981 | 164.70 |
165.66 |
165.68 |
0.58% |
0.96 |
18:28:50 |
Kaufen Verkaufen | |
| Johnson Controls International PLC | 31349330 | 92.16 |
93.21 |
93.94 |
1.14% |
1.05 |
21:42:29 |
Kaufen Verkaufen | |
| JPMorgan Chase & Co. | 1161460 | 255.35 |
255.30 |
255.75 |
-0.02% |
-0.05 |
17:05:31 |
Kaufen Verkaufen | |
| Kellanova (ex Kellogg's) | 944624 | 71.06 |
71.18 |
71.42 |
0.17% |
0.12 |
10:01:03 |
Kaufen Verkaufen | |
| KeyCorp | 202895 | 14.58 |
14.59 |
14.59 |
0.07% |
0.01 |
17:01:51 |
Kaufen Verkaufen | |
| Keysight Technologies Inc | 23298941 | 141.78 |
138.68 |
139.82 |
-2.19% |
-3.10 |
13:50:34 |
Kaufen Verkaufen | |
| Kimberly-Clark Corp. | 945034 | 103.84 |
104.26 |
104.26 |
0.40% |
0.42 |
10:11:03 |
Kaufen Verkaufen | |
| Kimco Realty Corp. | 945039 | 19.00 |
18.50 |
19.00 |
-2.63% |
-0.50 |
16:52:12 |
Kaufen Verkaufen | |
| Kinder Morgan Inc (P) | 12411428 | 23.59 |
23.74 |
23.69 |
0.64% |
0.15 |
22:26:03 |
Kaufen Verkaufen | |
| KLA-Tencor Corp. | 945590 | 945.70 |
948.30 |
949.20 |
0.27% |
2.60 |
17:05:36 |
Kaufen Verkaufen | |
| Kroger | 945916 | 59.10 |
59.15 |
59.38 |
0.08% |
0.05 |
17:05:37 |
Kaufen Verkaufen | |
| Lam Research Corp. | 138658329 | 121.30 |
121.32 |
121.56 |
0.02% |
0.02 |
17:56:19 |
Kaufen Verkaufen | |
| Lamb Weston Holdings Inc Registered Shs When Issued | 34272357 | 54.64 |
55.54 |
56.00 |
1.65% |
0.90 |
10:11:02 |
Kaufen Verkaufen | |
| Las Vegas Sands Corp. | 1946078 | 41.10 |
42.25 |
41.71 |
2.80% |
1.15 |
16:07:58 |
Kaufen Verkaufen | |
| Leggett & Platt Inc. | 946932 | 7.40 |
7.69 |
7.72 |
3.86% |
0.29 |
16:01:40 |
Kaufen Verkaufen | |
| Leidos Holdings Inc | 22313709 | 162.25 |
157.95 |
159.35 |
-2.65% |
-4.30 |
20:16:46 |
Kaufen Verkaufen | |
| Lennar Corp. | 947030 | 104.88 |
107.06 |
108.80 |
2.08% |
2.18 |
17:01:11 |
Kaufen Verkaufen | |
| Linde plc | 124625792 | 386.20 |
386.60 |
387.00 |
0.10% |
0.40 |
17:29:08 |
Kaufen Verkaufen | |
| Live Nation Entertainment IncShs | 2399470 | 133.15 |
131.20 |
133.65 |
-1.46% |
-1.95 |
17:10:22 |
Kaufen Verkaufen | |
| LKQ Corp. | 1693853 | 25.60 |
25.80 |
26.00 |
0.78% |
0.20 |
15:24:11 |
Kaufen Verkaufen | |
| Lockheed Martin Corp. | 351011 | 424.75 |
424.50 |
424.90 |
-0.06% |
-0.25 |
17:14:06 |
Kaufen Verkaufen | |
| Loews Corp. | 948190 | 83.50 |
86.00 |
85.50 |
2.99% |
2.50 |
10:51:28 |
Kaufen Verkaufen | |
| Lowe's Companies Inc. | 948564 | 203.80 |
209.90 |
211.55 |
2.99% |
6.10 |
15:46:34 |
Kaufen Verkaufen | |
| Lumen Technologies Inc Registered Shs | 59275976 | 5.88 |
5.88 |
5.94 |
0.00% |
0.00 |
17:19:00 |
Kaufen Verkaufen | |
| Lyondellbasell Industries N.V. | 11265257 | 39.07 |
39.39 |
40.10 |
0.82% |
0.32 |
14:54:36 |
Kaufen Verkaufen | |
| M&T Bank Corp. | 913685 | 160.50 |
151.45 |
155.60 |
-5.64% |
-9.05 |
21:29:34 |
Kaufen Verkaufen | |
| Marathon Oil Corp. | 1305942 | 26.37 |
27.27 |
0.00 |
3.41% |
0.90 |
10:12:00 |
Kaufen Verkaufen | |
| Marathon Petroleum Corporation | 13105779 | 159.98 |
157.60 |
158.86 |
-1.49% |
-2.38 |
19:38:42 |
Kaufen Verkaufen | |
| Marriott Inc. | 871572 | 223.85 |
225.65 |
224.05 |
0.80% |
1.80 |
21:47:58 |
Kaufen Verkaufen | |
| Marsh & McLennan Cos. Inc. | 949811 | 160.00 |
162.45 |
163.25 |
1.53% |
2.45 |
20:00:22 |
Kaufen Verkaufen | |
| Martin Marietta Materials Inc. | 164621 | 535.00 |
538.80 |
540.80 |
0.71% |
3.80 |
16:11:40 |
Kaufen Verkaufen | |
| Masco Corp. | 950004 | 58.58 |
57.28 |
58.40 |
-2.22% |
-1.30 |
20:22:16 |
Kaufen Verkaufen | |
| MasterCard Inc. | 2282206 | 481.95 |
481.20 |
482.10 |
-0.16% |
-0.75 |
10:10:06 |
Kaufen Verkaufen | |
| McCormick & Co. Inc. | 950544 | 56.10 |
57.60 |
58.52 |
2.67% |
1.50 |
17:53:12 |
Kaufen Verkaufen | |
| McDonald's Corp. | 950605 | 263.05 |
264.40 |
264.40 |
0.51% |
1.35 |
17:04:46 |
Kaufen Verkaufen | |
| McKesson Corp. | 991041 | 667.60 |
676.60 |
679.60 |
1.35% |
9.00 |
21:56:41 |
Kaufen Verkaufen | |
| Medtronic PLC | 25187155 | 81.70 |
82.00 |
82.00 |
0.37% |
0.30 |
17:34:12 |
Kaufen Verkaufen | |
| Merck Co. | 10683053 | 72.50 |
72.60 |
72.60 |
0.14% |
0.10 |
10:11:00 |
Kaufen Verkaufen | |
| Meta Platforms (ex Facebook) | 14917609 | 613.90 |
614.60 |
614.70 |
0.11% |
0.70 |
18:34:20 |
Kaufen Verkaufen | |
| MetLife Inc. | 1025316 | 70.80 |
71.52 |
67.93 |
1.02% |
0.72 |
13:09:49 |
Kaufen Verkaufen | |
| Mettler-Toledo International Inc. | 831090 | 1’118.50 |
1’142.00 |
1’162.00 |
2.10% |
23.50 |
09:55:44 |
Kaufen Verkaufen | |
| MGM Resorts International | 951364 | 26.95 |
27.33 |
27.33 |
1.41% |
0.38 |
10:05:19 |
Kaufen Verkaufen | |
| Microchip Technology Inc. | 62436 | 56.45 |
55.69 |
56.03 |
-1.35% |
-0.76 |
17:01:15 |
Kaufen Verkaufen | |
| Micron Technology Inc. | 951691 | 173.84 |
173.64 |
173.98 |
-0.12% |
-0.20 |
18:28:02 |
Kaufen Verkaufen | |
| Microsoft Corp. | 951692 | 440.10 |
441.30 |
441.30 |
0.27% |
1.20 |
18:57:01 |
Kaufen Verkaufen | |
| Mid-America Apartment Communities IncShs | 138867 | 115.50 |
116.85 |
114.50 |
1.17% |
1.35 |
17:42:43 |
Kaufen Verkaufen | |
| Moderna Inc | 44811242 | 22.02 |
22.40 |
22.50 |
1.73% |
0.38 |
18:47:04 |
Kaufen Verkaufen | |
| Mohawk Industries Inc. | 953048 | 110.00 |
109.00 |
110.00 |
-0.91% |
-1.00 |
16:08:04 |
Kaufen Verkaufen | |
| Molina Healthcare | 1538184 | 164.25 |
164.60 |
165.95 |
0.21% |
0.35 |
10:12:31 |
Kaufen Verkaufen | |
| Molson Coors Brewing Company (MCBC) | 2025387 | 38.32 |
39.91 |
40.76 |
4.15% |
1.59 |
16:11:33 |
Kaufen Verkaufen | |
| Mondelez | 19549948 | 53.63 |
53.68 |
53.68 |
0.09% |
0.05 |
17:01:16 |
Kaufen Verkaufen | |
| Monolithic Power Systems Inc. | 1946113 | 868.80 |
853.20 |
866.80 |
-1.80% |
-15.60 |
17:29:06 |
Kaufen Verkaufen | |
| Monster Beverage Corp | 28524330 | 60.38 |
60.91 |
60.91 |
0.88% |
0.53 |
17:07:18 |
Kaufen Verkaufen | |
| Moody's Corp. | 1130337 | 417.90 |
399.60 |
407.30 |
-4.38% |
-18.30 |
09:00:54 |
Kaufen Verkaufen | |
| Morgan Stanley | 653571 | 136.52 |
136.78 |
136.80 |
0.19% |
0.26 |
10:11:03 |
Kaufen Verkaufen | |
| Motorola Solutions Inc. | 12117355 | 393.30 |
379.60 |
382.30 |
-3.48% |
-13.70 |
20:57:23 |
Kaufen Verkaufen | |
| MSCI | 3518624 | 455.50 |
458.70 |
458.80 |
0.70% |
3.20 |
17:11:22 |
Kaufen Verkaufen | |
| Nasdaq Inc | 1251097 | 74.79 |
76.01 |
76.24 |
1.63% |
1.22 |
17:01:18 |
Kaufen Verkaufen | |
| NetApp Inc. | 3906336 | 97.76 |
105.34 |
102.80 |
7.75% |
7.58 |
17:20:10 |
Kaufen Verkaufen | |
| Netflix Inc. | 1413346 | 1’029.60 |
1’028.20 |
1’028.40 |
-0.14% |
-1.40 |
10:05:08 |
Kaufen Verkaufen | |
| Newmont Corporation | 956952 | 78.69 |
78.69 |
78.70 |
0.00% |
0.00 |
18:46:29 |
Kaufen Verkaufen | |
| News Corp (B) | 21211854 | 26.80 |
25.80 |
25.40 |
-3.73% |
-1.00 |
17:25:28 |
Kaufen Verkaufen | |
| News Corp LLC | 21211852 | 23.60 |
23.00 |
22.60 |
-2.54% |
-0.60 |
17:26:00 |
Kaufen Verkaufen | |
| NextEra Energy Inc | 11363205 | 72.34 |
72.48 |
72.78 |
0.19% |
0.14 |
17:50:14 |
Kaufen Verkaufen | |
| Nike Inc. | 957150 | 57.95 |
57.94 |
57.95 |
-0.02% |
-0.01 |
18:51:24 |
Kaufen Verkaufen | |
| Nisource Inc. | 686996 | 37.20 |
36.80 |
37.60 |
-1.08% |
-0.40 |
08:37:19 |
Kaufen Verkaufen | |
| Norfolk Southern Corp. | 957370 | 258.00 |
246.00 |
250.00 |
-4.65% |
-12.00 |
22:12:12 |
Kaufen Verkaufen | |
| Northern Trust Corp. | 958005 | 114.00 |
110.00 |
109.00 |
-3.51% |
-4.00 |
17:35:41 |
Kaufen Verkaufen | |
| Northrop Grumman Corp. | 957862 | 510.40 |
510.80 |
511.00 |
0.08% |
0.40 |
17:06:52 |
Kaufen Verkaufen | |
| NortonLifeLock | 50784395 | 23.40 |
23.20 |
23.00 |
-0.85% |
-0.20 |
12:47:11 |
Kaufen Verkaufen | |
| Norwegian Cruise Line Ltd | 20417105 | 20.21 |
19.35 |
19.87 |
-4.24% |
-0.86 |
13:17:33 |
Kaufen Verkaufen | |
| NOV Inc Registered Shs | 59064704 | 10.94 |
10.84 |
11.00 |
-0.91% |
-0.10 |
17:07:20 |
Kaufen Verkaufen | |
| NRG Energy Inc. | 1739079 | 147.15 |
142.75 |
145.30 |
-2.99% |
-4.40 |
08:24:41 |
Kaufen Verkaufen | |
| Nucor Corp. | 958362 | 114.00 |
113.06 |
114.66 |
-0.82% |
-0.94 |
17:01:21 |
Kaufen Verkaufen | |
| NVIDIA Corp. | 994529 | 157.10 |
157.04 |
157.20 |
-0.04% |
-0.06 |
18:51:23 |
Kaufen Verkaufen | |
| NVR Inc. | 122070 | 6’600.00 |
6’550.00 |
6’600.00 |
-0.76% |
-50.00 |
16:35:55 |
Kaufen Verkaufen | |
| NXP Semiconductors N.V. | 11569795 | 187.00 |
185.50 |
184.50 |
-0.80% |
-1.50 |
16:08:10 |
Kaufen Verkaufen | |
| O Reilly Automotive Inc | 12243976 | 86.68 |
85.10 |
88.02 |
-1.82% |
-1.58 |
09:50:53 |
Kaufen Verkaufen | |
| Occidental Petroleum Corp. | 958611 | 34.89 |
35.18 |
35.18 |
0.85% |
0.30 |
17:01:22 |
Kaufen Verkaufen | |
| Old Dominion Freight Line Inc. | 958822 | 116.75 |
118.05 |
118.90 |
1.11% |
1.30 |
18:08:00 |
Kaufen Verkaufen | |
| Omnicom Group Inc. | 959048 | 68.08 |
66.44 |
66.96 |
-2.41% |
-1.64 |
16:09:24 |
Kaufen Verkaufen | |
| ONEOK Inc (New) | 725172 | 58.61 |
57.85 |
58.62 |
-1.30% |
-0.76 |
18:23:43 |
Kaufen Verkaufen | |
| Oracle Corp. | 959184 | 250.50 |
250.30 |
250.30 |
-0.08% |
-0.20 |
18:14:06 |
Kaufen Verkaufen | |
| Organon & Company | 111523364 | 8.07 |
8.03 |
8.01 |
-0.50% |
-0.04 |
13:25:12 |
Kaufen Verkaufen | |
| Otis Worldwide Corporation Registered Shs When Issued | 53366089 | 78.42 |
78.00 |
78.64 |
-0.54% |
-0.42 |
10:24:26 |
Kaufen Verkaufen | |
| Paccar Inc. | 959712 | 81.32 |
82.93 |
82.94 |
1.98% |
1.61 |
10:24:26 |
Kaufen Verkaufen | |
| Packaging Corp. of America | 1011163 | 182.25 |
181.15 |
175.65 |
-0.60% |
-1.10 |
17:30:55 |
Kaufen Verkaufen | |
| Palantir | 36244719 | 152.72 |
153.00 |
153.00 |
0.18% |
0.28 |
18:51:27 |
Kaufen Verkaufen | |
| Palo Alto Networks Inc | 18379378 | 176.28 |
178.80 |
178.32 |
1.43% |
2.52 |
21:45:45 |
Kaufen Verkaufen | |
| Paramount Global | 51325867 | 10.36 |
9.43 |
0.00 |
-8.94% |
-0.93 |
19:02:56 |
Kaufen Verkaufen | |
| Parker Hannifin Corp. | 960541 | 634.60 |
621.80 |
633.60 |
-2.02% |
-12.80 |
15:07:17 |
Kaufen Verkaufen | |
| Paychex Inc. | 960724 | 110.58 |
108.20 |
108.78 |
-2.15% |
-2.38 |
13:18:23 |
Kaufen Verkaufen | |
| Paycom Software Inc | 23940068 | 172.70 |
175.00 |
173.05 |
1.33% |
2.30 |
17:29:23 |
Kaufen Verkaufen | |
| PayPal Inc | 28467085 | 57.95 |
57.89 |
57.89 |
-0.10% |
-0.06 |
18:42:38 |
Kaufen Verkaufen | |
| Pentair PLC | 24275396 | 93.22 |
92.90 |
93.60 |
-0.34% |
-0.32 |
15:34:41 |
Kaufen Verkaufen | |
| PepsiCo Inc. | 961618 | 131.94 |
132.14 |
132.02 |
0.15% |
0.20 |
17:00:19 |
Kaufen Verkaufen | |
| PerkinElmer Inc. | 1010704 | 79.30 |
79.04 |
0.00 |
-0.33% |
-0.26 |
17:13:36 |
Kaufen Verkaufen | |
| Perrigo Company PLC | 22008864 | 18.10 |
18.61 |
18.77 |
2.85% |
0.52 |
17:27:44 |
Kaufen Verkaufen | |
| Pfizer Inc. | 962004 | 21.06 |
21.03 |
21.05 |
-0.14% |
-0.03 |
17:35:44 |
Kaufen Verkaufen | |
| Philip Morris Inc. | 3754629 | 135.80 |
135.42 |
135.44 |
-0.28% |
-0.38 |
10:24:41 |
Kaufen Verkaufen | |
| Phillips 66 | 18376318 | 112.04 |
108.74 |
111.22 |
-2.95% |
-3.30 |
08:52:41 |
Kaufen Verkaufen | |
| Pinnacle West Capital Corp. | 962786 | 72.50 |
76.50 |
80.00 |
5.52% |
4.00 |
15:54:13 |
Kaufen Verkaufen | |
| Pioneer Natural Resources Co. | 682330 | 252.15 |
255.55 |
0.00 |
1.35% |
3.40 |
17:00:57 |
Kaufen Verkaufen | |
| PNC Financial Services Group Inc. | 963345 | 163.00 |
154.00 |
154.00 |
-5.52% |
-9.00 |
18:51:29 |
Kaufen Verkaufen | |
| Pool Corp. | 2566797 | 249.30 |
249.10 |
250.90 |
-0.08% |
-0.20 |
20:36:13 |
Kaufen Verkaufen | |
| PPG Industries Inc. | 963722 | 87.56 |
87.26 |
87.56 |
-0.34% |
-0.30 |
16:33:27 |
Kaufen Verkaufen | |
| PPL Corp. | 1048911 | 29.98 |
31.24 |
32.38 |
4.20% |
1.26 |
11:15:06 |
Kaufen Verkaufen | |
| Principal Financial Group Inc. | 1275394 | 70.50 |
71.50 |
68.00 |
1.42% |
1.00 |
20:12:38 |
Kaufen Verkaufen | |
| Procter & Gamble Co. | 963896 | 127.88 |
129.94 |
130.06 |
1.61% |
2.06 |
22:33:05 |
Kaufen Verkaufen | |
| Progressive Corp. | 963989 | 190.40 |
193.90 |
195.22 |
1.84% |
3.50 |
20:14:13 |
Kaufen Verkaufen | |
| Prologis Inc. | 13090717 | 105.50 |
102.12 |
107.28 |
-3.20% |
-3.38 |
12:29:12 |
Kaufen Verkaufen | |
| Prudential Financial Inc. | 1331041 | 88.64 |
86.36 |
86.54 |
-2.57% |
-2.28 |
18:23:40 |
Kaufen Verkaufen | |
| PTC Inc | 20488241 | 171.75 |
175.05 |
174.70 |
1.92% |
3.30 |
17:44:24 |
Kaufen Verkaufen | |
| Public Service Enterprise Group Inc. | 964270 | 70.50 |
70.50 |
73.00 |
0.00% |
0.00 |
21:53:31 |
Kaufen Verkaufen | |
| Public Storage | 112937 | 257.30 |
264.00 |
266.00 |
2.60% |
6.70 |
16:42:56 |
Kaufen Verkaufen | |
| PulteGroup Inc | 90044 | 103.78 |
105.56 |
107.60 |
1.72% |
1.78 |
10:00:09 |
Kaufen Verkaufen | |
| Qorvo Inc | 25588586 | 75.53 |
75.79 |
79.34 |
0.34% |
0.26 |
08:08:45 |
Kaufen Verkaufen | |
| QUALCOMM Inc. | 964930 | 139.86 |
140.04 |
140.40 |
0.13% |
0.18 |
21:14:57 |
Kaufen Verkaufen | |
| Quanta Services Inc. | 852865 | 374.70 |
373.40 |
375.10 |
-0.35% |
-1.30 |
21:25:23 |
Kaufen Verkaufen | |
| Quest Diagnostics Inc. | 566162 | 153.20 |
156.25 |
163.20 |
1.99% |
3.05 |
22:59:03 |
Kaufen Verkaufen | |
| Ralph Lauren Corp (A) | 13544087 | 264.95 |
273.60 |
283.10 |
3.26% |
8.65 |
21:05:31 |
Kaufen Verkaufen | |
| Raymond James Financial Inc. | 966260 | 142.00 |
140.00 |
140.00 |
-1.41% |
-2.00 |
17:21:01 |
Kaufen Verkaufen | |
| Raytheon Technologies Corp | 53852485 | 134.74 |
136.12 |
136.14 |
1.02% |
1.38 |
17:19:14 |
Kaufen Verkaufen | |
| Realty Income Corp. | 284731 | 51.23 |
51.22 |
51.32 |
-0.02% |
-0.01 |
17:51:22 |
Kaufen Verkaufen | |
| Regency Centers Corp. | 1188868 | 62.00 |
60.00 |
62.50 |
-3.23% |
-2.00 |
17:54:30 |
Kaufen Verkaufen | |
| Regeneron Pharmaceuticals Inc. | 965755 | 492.50 |
496.20 |
495.80 |
0.75% |
3.70 |
17:01:27 |
Kaufen Verkaufen | |
| Regions Financial Corp. | 1895565 | 20.00 |
20.00 |
20.40 |
0.00% |
0.00 |
17:17:45 |
Kaufen Verkaufen | |
| Republic Services Inc. | 926678 | 187.55 |
187.85 |
190.05 |
0.16% |
0.30 |
17:11:11 |
Kaufen Verkaufen | |
| ResMed Inc. | 321632 | 237.10 |
227.70 |
231.80 |
-3.96% |
-9.40 |
18:03:54 |
Kaufen Verkaufen | |
| Robert Half | 966866 | 27.40 |
27.60 |
27.20 |
0.73% |
0.20 |
17:23:37 |
Kaufen Verkaufen | |
| Robinhood | 112476016 | 112.34 |
112.56 |
112.58 |
0.20% |
0.22 |
18:47:39 |
Kaufen Verkaufen | |
| Rockwell Automation Inc. | 549204 | 298.00 |
297.50 |
299.10 |
-0.17% |
-0.50 |
15:50:42 |
Kaufen Verkaufen | |
| Rollins IncShs | 967248 | 49.14 |
48.49 |
48.22 |
-1.32% |
-0.65 |
15:22:35 |
Kaufen Verkaufen | |
| Roper Technolgies Inc. | 959734 | 441.60 |
429.90 |
436.60 |
-2.65% |
-11.70 |
20:25:09 |
Kaufen Verkaufen | |
| Ross Stores Inc. | 967389 | 133.72 |
132.68 |
134.66 |
-0.78% |
-1.04 |
11:41:25 |
Kaufen Verkaufen | |
| Royal Caribbean Cruises Ltd. | 61255 | 260.80 |
256.00 |
258.90 |
-1.84% |
-4.80 |
14:45:41 |
Kaufen Verkaufen | |
| S&P Global Inc | 32303352 | 408.00 |
404.05 |
411.85 |
-0.97% |
-3.95 |
17:00:03 |
Kaufen Verkaufen | |
| Salesforce | 1755645 | 209.00 |
208.95 |
208.95 |
-0.02% |
-0.05 |
17:52:03 |
Kaufen Verkaufen | |
| SBA Communications REIT (A) | 35380085 | 164.10 |
168.65 |
169.70 |
2.77% |
4.55 |
14:12:32 |
Kaufen Verkaufen | |
| Schlumberger N.V. (Ltd.) | 555100 | 27.90 |
28.15 |
28.15 |
0.90% |
0.25 |
17:01:30 |
Kaufen Verkaufen | |
| Seagate Technology | 110498442 | 197.78 |
193.88 |
193.70 |
-1.97% |
-3.90 |
17:01:31 |
Kaufen Verkaufen | |
| Sealed Air Corp. | 856927 | 28.00 |
30.00 |
30.00 |
7.14% |
2.00 |
08:41:31 |
Kaufen Verkaufen | |
| Sempra Energy | 837438 | 79.58 |
79.42 |
78.72 |
-0.20% |
-0.16 |
10:14:23 |
Kaufen Verkaufen | |
| ServiceNow Inc | 18868154 | 765.30 |
773.90 |
776.30 |
1.12% |
8.60 |
16:10:26 |
Kaufen Verkaufen | |
| Sherwin-Williams Co. | 970105 | 284.35 |
282.55 |
284.80 |
-0.63% |
-1.80 |
18:45:56 |
Kaufen Verkaufen | |
| Simon Property Group Inc. | 954909 | 152.35 |
153.90 |
154.20 |
1.02% |
1.55 |
22:13:49 |
Kaufen Verkaufen | |
| Skyworks Solutions Inc. | 1437573 | 62.72 |
62.28 |
64.95 |
-0.70% |
-0.44 |
10:04:55 |
Kaufen Verkaufen | |
| Snap-On Inc. | 971068 | 298.30 |
297.50 |
293.50 |
-0.27% |
-0.80 |
21:21:51 |
Kaufen Verkaufen | |
| Southern Co. | 971500 | 83.77 |
84.05 |
84.05 |
0.33% |
0.28 |
17:08:18 |
Kaufen Verkaufen | |
| Southwest Airlines Co. | 971801 | 27.20 |
28.58 |
28.97 |
5.09% |
1.39 |
21:59:17 |
Kaufen Verkaufen | |
| Stanley Black & Decker Inc | 11121681 | 58.24 |
58.30 |
58.32 |
0.10% |
0.06 |
17:01:51 |
Kaufen Verkaufen | |
| Starbucks Corp. | 973403 | 73.12 |
73.12 |
73.16 |
0.00% |
0.00 |
17:00:19 |
Kaufen Verkaufen | |
| State Street Corp. | 627419 | 95.32 |
94.04 |
95.72 |
-1.34% |
-1.28 |
11:00:49 |
Kaufen Verkaufen | |
| STERIS PLC Registered Shs | 47027903 | 208.00 |
206.00 |
208.00 |
-0.96% |
-2.00 |
17:05:25 |
Kaufen Verkaufen | |
| Stryker Corp. | 974330 | 318.30 |
311.10 |
322.10 |
-2.26% |
-7.20 |
09:17:38 |
Kaufen Verkaufen | |
| Super Micro Computer Inc | 138624448 | 46.04 |
44.84 |
44.99 |
-2.61% |
-1.20 |
19:57:22 |
Kaufen Verkaufen | |
| SVB Financial Group | 2172497 | 0.32 |
0.23 |
0.00 |
-27.86% |
-0.09 |
18:32:35 |
Kaufen Verkaufen | |
| Synchrony Financial | 23967617 | 61.62 |
61.60 |
61.79 |
-0.03% |
-0.02 |
17:07:50 |
Kaufen Verkaufen | |
| Synopsys Inc. | 975377 | 374.35 |
384.55 |
384.80 |
2.72% |
10.20 |
22:10:19 |
Kaufen Verkaufen | |
| Sysco Corp. | 975351 | 70.00 |
67.72 |
68.82 |
-3.26% |
-2.28 |
21:49:51 |
Kaufen Verkaufen | |
| T. Rowe Price Group Inc. | 1170839 | 90.60 |
87.38 |
89.30 |
-3.55% |
-3.22 |
16:02:02 |
Kaufen Verkaufen | |
| Take Two | 622906 | 224.15 |
224.55 |
224.95 |
0.18% |
0.40 |
18:57:09 |
Kaufen Verkaufen | |
| Tapestry | 38736734 | 100.60 |
100.00 |
100.66 |
-0.60% |
-0.60 |
18:30:40 |
Kaufen Verkaufen | |
| Target Corp. | 1036943 | 76.76 |
77.96 |
77.98 |
1.56% |
1.20 |
10:06:49 |
Kaufen Verkaufen | |
| TE Connectivity Ltd. | 138731328 | 190.00 |
190.00 |
193.00 |
0.00% |
0.00 |
13:19:36 |
Kaufen Verkaufen | |
| Teledyne Technologies Inc. | 1004743 | 505.40 |
486.70 |
483.70 |
-3.70% |
-18.70 |
22:38:45 |
Kaufen Verkaufen | |
| Teradyne Inc. | 976541 | 119.06 |
117.56 |
119.22 |
-1.26% |
-1.50 |
10:06:49 |
Kaufen Verkaufen | |
| Tesla | 11448018 | 376.35 |
377.35 |
377.40 |
0.27% |
1.00 |
18:30:31 |
Kaufen Verkaufen | |
| Texas Instruments Inc. (TI) | 976910 | 149.54 |
150.74 |
151.60 |
0.80% |
1.20 |
16:08:26 |
Kaufen Verkaufen | |
| Textron Inc. | 977158 | 69.62 |
70.14 |
70.62 |
0.75% |
0.52 |
20:52:35 |
Kaufen Verkaufen | |
| The Cigna Group Registered Shs | 45558121 | 259.60 |
261.10 |
256.95 |
0.58% |
1.50 |
10:04:47 |
Kaufen Verkaufen | |
| The Hershey Co | 938631 | 163.38 |
163.96 |
161.68 |
0.36% |
0.58 |
11:37:52 |
Kaufen Verkaufen | |
| The Kraft Heinz Company | 28688848 | 21.90 |
21.84 |
21.87 |
-0.30% |
-0.07 |
17:05:37 |
Kaufen Verkaufen | |
| The Mosaic Co | 13007611 | 25.12 |
25.34 |
25.34 |
0.88% |
0.22 |
10:11:04 |
Kaufen Verkaufen | |
| The Trade Desk Inc (A) | 33717137 | 43.35 |
43.11 |
43.07 |
-0.57% |
-0.25 |
17:02:49 |
Kaufen Verkaufen | |
| The Western Union Company Shs | 2702470 | 6.93 |
6.88 |
7.14 |
-0.68% |
-0.05 |
10:28:54 |
Kaufen Verkaufen | |
| Thermo Fisher Scientific Inc | 977576 | 461.40 |
462.70 |
462.25 |
0.28% |
1.30 |
10:06:45 |
Kaufen Verkaufen | |
| TJX Cos. Inc. | 978121 | 125.84 |
123.18 |
124.32 |
-2.11% |
-2.66 |
18:45:17 |
Kaufen Verkaufen | |
| T-Mobile US | 21226503 | 195.62 |
196.96 |
196.78 |
0.69% |
1.34 |
10:06:49 |
Kaufen Verkaufen | |
| Tractor Supply Co. | 195977 | 46.25 |
47.17 |
47.45 |
1.99% |
0.92 |
16:09:20 |
Kaufen Verkaufen | |
| Trane Technologies PLC | 52755147 | 363.70 |
370.40 |
359.50 |
1.84% |
6.70 |
15:13:44 |
Kaufen Verkaufen | |
| TransDigm Group IncShs | 2385948 | 1’071.50 |
1’066.00 |
1’096.50 |
-0.51% |
-5.50 |
08:00:01 |
Kaufen Verkaufen | |
| Travelers Inc (Travelers Companies) | 2959439 | 223.40 |
220.90 |
225.00 |
-1.12% |
-2.50 |
08:54:02 |
Kaufen Verkaufen | |
| Trimble Navigation | 979101 | 68.82 |
66.80 |
66.66 |
-2.94% |
-2.02 |
20:42:25 |
Kaufen Verkaufen | |
| Truist Financial Corporation | 51326242 | 36.49 |
36.31 |
36.65 |
-0.51% |
-0.19 |
16:28:19 |
Kaufen Verkaufen | |
| Tyler Technologies Inc. | 804377 | 432.00 |
429.20 |
435.90 |
-0.65% |
-2.80 |
12:29:28 |
Kaufen Verkaufen | |
| Tyson Foods Inc. | 979428 | 44.50 |
45.22 |
44.97 |
1.62% |
0.72 |
15:06:33 |
Kaufen Verkaufen | |
| U.S. Bancorp | 1201389 | 38.54 |
39.03 |
39.35 |
1.27% |
0.49 |
17:01:52 |
Kaufen Verkaufen | |
| UDR Inc | 2989915 | 30.92 |
30.91 |
31.33 |
-0.03% |
-0.01 |
16:30:06 |
Kaufen Verkaufen | |
| Ulta Beauty Inc Registered Shs | 3257188 | 458.60 |
454.00 |
461.30 |
-1.00% |
-4.60 |
17:06:07 |
Kaufen Verkaufen | |
| Under Armour Inc When Issued | 31965985 | 3.98 |
3.94 |
3.97 |
-0.78% |
-0.03 |
12:34:11 |
Kaufen Verkaufen | |
| Under Armour Inc. | 2263631 | 4.12 |
4.09 |
4.13 |
-0.82% |
-0.03 |
17:37:14 |
Kaufen Verkaufen | |
| Union Pacific Corp. | 979840 | 189.38 |
194.86 |
194.88 |
2.89% |
5.48 |
17:01:51 |
Kaufen Verkaufen | |
| United Airlines Holdings Inc Registered Shs | 11810912 | 83.80 |
81.94 |
85.36 |
-2.22% |
-1.86 |
10:04:54 |
Kaufen Verkaufen | |
| United Parcel Service Inc. (UPS) | 1016553 | 73.47 |
74.25 |
74.26 |
1.06% |
0.78 |
17:06:07 |
Kaufen Verkaufen | |
| United Rentals Inc. | 835129 | 874.60 |
880.20 |
846.80 |
0.64% |
5.60 |
14:30:42 |
Kaufen Verkaufen | |
| UnitedHealth Inc. | 1078451 | 305.60 |
304.75 |
304.80 |
-0.28% |
-0.85 |
18:38:19 |
Kaufen Verkaufen | |
| Universal Health Services Inc. | 982101 | 177.00 |
176.00 |
176.00 |
-0.56% |
-1.00 |
16:01:03 |
Kaufen Verkaufen | |
| Unum Group | 822820 | 61.40 |
61.98 |
65.38 |
0.94% |
0.58 |
09:01:02 |
Kaufen Verkaufen | |
| V.F. Corp. | 983365 | 12.44 |
12.29 |
12.32 |
-1.16% |
-0.14 |
17:14:05 |
Kaufen Verkaufen | |
| Valero Energy Corp. | 685352 | 138.84 |
135.04 |
135.60 |
-2.74% |
-3.80 |
10:06:45 |
Kaufen Verkaufen | |
| Ventas Inc. | 881328 | 58.74 |
58.86 |
61.20 |
0.20% |
0.12 |
10:50:09 |
Kaufen Verkaufen | |
| VeriSign Inc. | 847364 | 229.20 |
219.90 |
227.10 |
-4.06% |
-9.30 |
10:04:35 |
Kaufen Verkaufen | |
| Verisk Analytics Inc (A) | 10595048 | 208.00 |
199.90 |
200.90 |
-3.89% |
-8.10 |
16:33:27 |
Kaufen Verkaufen | |
| Verizon Inc. | 1095642 | 34.60 |
34.90 |
34.90 |
0.87% |
0.30 |
22:06:36 |
Kaufen Verkaufen | |
| Vertex Pharmaceuticals Inc. | 983327 | 345.85 |
356.80 |
358.20 |
3.17% |
10.95 |
11:58:06 |
Kaufen Verkaufen | |
| Viatris Inc Registered Shs | 58198423 | 8.41 |
8.69 |
8.76 |
3.23% |
0.27 |
10:06:44 |
Kaufen Verkaufen | |
| Visa Inc. | 3826452 | 293.35 |
293.30 |
293.35 |
-0.02% |
-0.05 |
18:06:58 |
Kaufen Verkaufen | |
| Vulcan Materials Co. | 983918 | 258.00 |
260.00 |
256.00 |
0.78% |
2.00 |
21:34:35 |
Kaufen Verkaufen | |
| W. R. Berkley Corp. | 912467 | 63.20 |
63.48 |
64.16 |
0.44% |
0.28 |
15:48:36 |
Kaufen Verkaufen | |
| Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) | 1079842 | 167.35 |
166.15 |
167.35 |
-0.72% |
-1.20 |
21:31:57 |
Kaufen Verkaufen | |
| Walmart | 984101 | 92.39 |
92.39 |
92.53 |
0.00% |
0.00 |
17:06:10 |
Kaufen Verkaufen | |
| Walt Disney | 984192 | 95.12 |
95.17 |
95.18 |
0.05% |
0.05 |
17:04:46 |
Kaufen Verkaufen | |
| Waste Management Inc. | 933404 | 182.60 |
185.74 |
185.24 |
1.72% |
3.14 |
22:38:08 |
Kaufen Verkaufen | |
| Waters Corp. | 112574 | 279.60 |
274.50 |
290.40 |
-1.82% |
-5.10 |
21:32:26 |
Kaufen Verkaufen | |
| WEC Energy Group Inc | 28613477 | 97.44 |
97.76 |
101.00 |
0.33% |
0.32 |
21:39:51 |
Kaufen Verkaufen | |
| Wells Fargo & Co. | 966021 | 73.83 |
70.51 |
71.72 |
-4.50% |
-3.32 |
11:49:16 |
Kaufen Verkaufen | |
| Welltower Inc | 29816226 | 150.25 |
145.80 |
151.40 |
-2.96% |
-4.45 |
17:07:21 |
Kaufen Verkaufen | |
| West Pharmaceutical Services Inc. | 112491 | 231.90 |
228.40 |
234.00 |
-1.51% |
-3.50 |
21:31:37 |
Kaufen Verkaufen | |
| Western Digital Corp. | 985376 | 108.38 |
106.68 |
108.92 |
-1.57% |
-1.70 |
17:29:22 |
Kaufen Verkaufen | |
| Weyerhaeuser Co. | 985869 | 19.99 |
20.26 |
20.48 |
1.35% |
0.27 |
17:49:32 |
Kaufen Verkaufen | |
| Williams Companies Inc. | 986504 | 54.35 |
53.47 |
53.84 |
-1.62% |
-0.88 |
20:40:25 |
Kaufen Verkaufen | |
| Williams-Sonoma Inc. | 986550 | 162.90 |
164.90 |
0.00 |
1.23% |
2.00 |
18:22:23 |
Kaufen Verkaufen | |
| Willis Towers Watson PLC | 30948740 | 300.00 |
296.00 |
284.00 |
-1.33% |
-4.00 |
16:27:12 |
Kaufen Verkaufen | |
| Wynn Resorts Ltd. | 1458800 | 101.06 |
100.54 |
102.00 |
-0.51% |
-0.52 |
10:16:11 |
Kaufen Verkaufen | |
| Xcel Energy Inc. | 1106890 | 68.61 |
68.87 |
69.96 |
0.38% |
0.26 |
13:45:51 |
Kaufen Verkaufen | |
| Xylem Inc. | 14050054 | 124.10 |
124.05 |
125.95 |
-0.04% |
-0.05 |
15:36:51 |
Kaufen Verkaufen | |
| YUM! Brands Inc. | 1413362 | 123.90 |
124.50 |
125.00 |
0.48% |
0.60 |
17:01:45 |
Kaufen Verkaufen | |
| Zebra Technologies Corp. | 987800 | 245.30 |
243.90 |
252.30 |
-0.57% |
-1.40 |
16:23:18 |
Kaufen Verkaufen | |
| Zimmer Biomet | 1262932 | 84.30 |
85.88 |
87.70 |
1.87% |
1.58 |
16:09:20 |
Kaufen Verkaufen | |
| Zoetis Inc (A) | 19276994 | 122.58 |
122.92 |
123.82 |
0.28% |
0.34 |
13:56:48 |
Kaufen Verkaufen |
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.