S&P 500

6 606,76
-8,52
-0,13 %
<
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)

6 606,76
Punkte
Kurszeit
16.09.2025
 Vortag*
+/-
-8,52
 %
-0,13 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

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

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 132,70
130,42
131,90
-1,72%
-2,28
18:26:31
A.O. Smith Corp. US8318652091 62,02
60,82
62,34
-1,93%
-1,20
21:36:23
Abbott Laboratories US0028241000 112,10
111,32
112,30
-0,70%
-0,78
10:38:53
AbbVie Inc US00287Y1091 182,40
182,40
184,00
0,00%
0,00
19:56:31
Accenture plc IE00B4BNMY34 201,55
198,94
200,60
-1,29%
-2,61
21:27:58
Adobe Inc. US00724F1012 295,00
296,95
297,50
0,66%
1,95
21:56:52
Advance Auto Parts Inc. US00751Y1064 51,59
49,76
53,61
-3,56%
-1,84
16:01:12
AES Corp. US00130H1059 10,95
10,88
10,77
-0,66%
-0,07
16:51:42
Aflac Inc US0010551028 92,20
90,42
91,08
-1,93%
-1,78
18:41:06
Agilent Technologies Inc. US00846U1016 107,00
105,50
107,32
-1,40%
-1,50
16:20:58
Air Products and Chemicals Inc. US0091581068 251,90
246,60
241,20
-2,10%
-5,30
15:34:27
Airbnb US0090661010 102,20
100,92
102,74
-1,25%
-1,28
18:43:51
Akamai Inc. US00971T1016 64,78
64,30
64,70
-0,74%
-0,48
15:52:25
Alaska Air Group Inc. US0116591092 54,78
53,96
48,92
-1,50%
-0,82
16:01:32
Albemarle Corp. US0126531013 68,89
68,42
68,44
-0,68%
-0,47
22:08:36
Alexandria Real Estate Equities Inc. US0152711091 72,10
72,86
72,64
1,05%
0,76
12:30:19
Align Technology Inc. US0162551016 113,20
111,40
111,55
-1,59%
-1,80
21:48:14
Allegion PLC IE00BFRT3W74 150,00
149,00
150,00
-0,67%
-1,00
20:23:52
Alliant Energy Corp. US0188021085 57,00
55,50
54,00
-2,63%
-1,50
21:50:06
Allstate Corp. US0200021014 171,45
167,60
166,00
-2,25%
-3,85
21:34:40
Alphabet A (ex Google) US02079K3059 212,10
211,75
211,80
-0,17%
-0,35
08:47:07
Alphabet C (ex Google) US02079K1079 213,70
211,75
212,00
-0,91%
-1,95
22:26:43
Altria Inc. US02209S1033 55,07
54,53
54,71
-0,98%
-0,54
19:31:58
Amazon US0231351067 197,60
197,56
197,58
-0,02%
-0,04
08:48:09
Amcor PLC Registered Shs JE00BJ1F3079 7,10
7,01
7,20
-1,30%
-0,09
18:04:50
AMD (Advanced Micro Devices) Inc. US0079031078 135,66
135,00
135,36
-0,49%
-0,66
08:45:31
Ameren Corp. US0236081024 83,50
85,50
83,50
2,40%
2,00
21:18:51
American Electric Power Co. Inc. US0255371017 92,40
92,60
90,20
0,22%
0,20
18:26:16
American Express Co. US0258161092 277,75
275,00
276,60
-0,99%
-2,75
15:54:14
American International Group (AIG) Inc. US0268747849 66,75
65,48
64,64
-1,90%
-1,27
21:21:04
American Tower Corp. US03027X1000 167,00
167,24
165,06
0,14%
0,24
20:52:30
American Water Works Co Inc US0304201033 118,30
116,05
115,25
-1,90%
-2,25
16:01:57
Ameriprise Financial Inc US03076C1062 426,60
415,20
411,60
-2,67%
-11,40
21:56:10
Ametek Inc. US0311001004 158,88
156,68
158,66
-1,38%
-2,20
09:04:19
Amgen Inc. US0311621009 230,10
230,75
230,75
0,28%
0,65
08:47:51
Amphenol Corp. US0320951017 101,46
100,56
100,58
-0,89%
-0,90
21:43:23
Analog Devices Inc. US0326541051 207,85
206,20
207,05
-0,79%
-1,65
22:16:24
Aon PLC Registered Shs IE00BLP1HW54 315,40
319,30
302,10
1,24%
3,90
16:13:49
APA Corporation Registered Shs US03743Q1085 19,45
19,81
20,77
1,83%
0,36
15:55:31
Apple Inc. US0378331005 201,90
200,45
200,55
-0,72%
-1,45
08:35:39
Applied Materials Inc. US0382221051 145,24
146,02
146,76
0,54%
0,78
19:54:58
Archer Daniels Midland Co. (ADM) US0394831020 52,33
52,27
52,72
-0,11%
-0,06
10:32:11
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 246,70
245,00
247,30
-0,69%
-1,70
20:24:02
Assurant IncShs US04621X1081 176,00
178,00
174,00
1,14%
2,00
21:24:57
AT&T Inc. (AT & T Inc.) US00206R1023 25,15
24,73
24,82
-1,65%
-0,42
18:08:32
Atmos Energy Corp. US0495601058 140,00
142,00
138,25
1,43%
2,00
15:46:30
Autodesk Inc. US0527691069 273,15
267,70
268,95
-2,00%
-5,45
19:05:51
Automatic Data Processing Inc. US0530151036 248,05
240,60
244,55
-3,00%
-7,45
16:06:33
AutoZone Inc. US0533321024 3 603,00
3 605,00
3 580,00
0,06%
2,00
15:59:13
AvalonBay Communities Inc. US0534841012 167,20
163,68
162,98
-2,11%
-3,52
15:59:33
Avery Dennison Corp. US0536111091 146,00
141,00
141,00
-3,42%
-5,00
15:59:52
Baker Hughes Inc. US05722G1004 39,37
39,71
40,40
0,86%
0,34
16:00:43
Ball Corp. US0584981064 43,17
42,08
42,26
-2,52%
-1,09
16:01:07
Bank of America Corp. US0605051046 43,07
43,10
42,78
0,08%
0,04
12:32:04
Bank of New York Mellon US0640581007 90,54
89,08
89,38
-1,61%
-1,46
20:41:15
Bath & Body Works US0708301041 25,04
23,85
22,11
-4,75%
-1,19
16:08:56
Baxter International Inc. US0718131099 19,91
20,35
20,29
2,23%
0,44
21:25:57
Becton, Dickinson & Co. (BD) US0758871091 157,95
156,40
157,65
-0,98%
-1,55
13:36:38
Berkshire Hathaway Inc. B US0846707026 414,35
413,90
414,80
-0,11%
-0,45
08:17:19
Best Buy Co. Inc. US0865161014 64,17
62,68
62,75
-2,32%
-1,49
16:02:00
Biogen Inc US09062X1037 121,25
121,40
121,80
0,12%
0,15
21:56:53
Bio-Techne Corp US09073M1045 44,60
43,40
44,20
-2,69%
-1,20
16:04:29
Blackstone US09260D1072 155,92
155,78
155,52
-0,09%
-0,14
16:05:14
Block (ex Square) US8522341036 63,89
63,65
63,66
-0,38%
-0,24
08:35:14
Boeing Co. US0970231058 181,42
181,76
181,86
0,19%
0,34
08:02:09
Booking Holdings US09857L1089 4 653,00
4 676,00
4 634,00
0,49%
23,00
16:05:29
Boston Properties Inc. US1011211018 63,22
62,80
66,88
-0,66%
-0,42
18:04:52
Boston Scientific Corp. US1011371077 84,20
83,60
83,60
-0,71%
-0,60
21:59:58
Bristol-Myers Squibb Co. US1101221083 39,47
38,94
39,23
-1,36%
-0,54
20:43:55
Broadcom US11135F1012 303,75
303,55
303,55
-0,07%
-0,20
07:30:07
Broadridge Financial Solutions IncShs US11133T1034 224,00
210,00
208,00
-6,25%
-14,00
16:06:24
Brown-Forman Corp. (B) US1156372096 23,41
23,53
23,17
0,51%
0,12
10:39:26
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 107,00
107,00
113,00
0,00%
0,00
16:38:26
Cadence Design Systems Inc. US1273871087 294,05
294,50
295,10
0,15%
0,45
21:39:24
Caesars Entertainment US12769G1004 21,71
21,97
21,70
1,22%
0,27
16:09:28
Campbell Soup Co. US1344291091 28,23
28,53
28,48
1,06%
0,30
08:40:01
Capital One Financial Corp. US14040H1059 194,00
189,00
190,00
-2,58%
-5,00
16:58:09
Cardinal Health Inc. US14149Y1082 127,10
126,95
125,55
-0,12%
-0,15
16:22:57
CarMax Inc. US1431301027 51,62
51,08
51,20
-1,05%
-0,54
16:11:00
Carnival Corp & plc paired PA1436583006 26,51
26,19
26,38
-1,23%
-0,33
20:07:45
Carrier Global Corporation Registered Shs When Issued US14448C1045 52,50
53,20
51,66
1,33%
0,70
21:59:11
Caterpillar Inc. US1491231015 373,00
369,00
372,50
-1,07%
-4,00
19:57:03
CBOE Holdings Inc US12503M1080 198,60
199,25
198,85
0,33%
0,65
16:11:20
CBRE Group Inc. (A) US12504L1098 137,00
139,00
138,00
1,46%
2,00
16:11:40
CDW Corp (New) US12514G1085 141,00
138,60
140,80
-1,70%
-2,40
16:12:27
Cencora US03073E1055 248,40
246,20
246,30
-0,89%
-2,20
16:13:16
Centene Corp. US15135B1017 27,65
26,84
27,02
-2,95%
-0,82
21:25:21
CenterPoint Energy Inc. US15189T1079 30,20
32,40
32,00
7,28%
2,20
16:14:16
CF Industries Holdings Inc US1252691001 73,97
72,79
71,91
-1,60%
-1,18
16:15:16
Charles River Laboratories International Inc. US1598641074 138,60
137,75
128,40
-0,61%
-0,85
21:32:46
Charles Schwab US8085131055 80,01
77,36
77,17
-3,31%
-2,65
16:15:39
Charter Inc (A) (Charter Communications) US16119P1084 222,75
224,35
220,75
0,72%
1,60
18:29:41
Chevron Corp. US1667641005 133,78
134,68
134,62
0,67%
0,90
17:29:43
Chipotle Mexican Grill Inc. US1696561059 32,87
33,11
33,26
0,73%
0,24
18:40:24
Chubb Ltd CH0044328745 234,00
230,00
230,00
-1,71%
-4,00
16:15:50
Church & Dwight Co. Inc. US1713401024 77,06
77,48
77,54
0,55%
0,42
07:31:11
Cincinnati Financial Corp. US1720621010 130,70
131,15
129,60
0,34%
0,45
17:31:58
Cintas Corp. US1729081059 166,80
168,80
168,95
1,20%
2,00
07:30:53
Cisco Inc. US17275R1023 56,71
56,35
56,55
-0,63%
-0,36
16:58:30
Citigroup Inc. US1729674242 85,09
84,10
85,09
-1,16%
-0,99
17:59:22
Citizens Financial Group Inc US1746101054 44,99
42,86
43,31
-4,73%
-2,13
16:17:15
Clorox Co., The US1890541097 106,00
105,00
106,00
-0,94%
-1,00
16:22:24
CME Group Inc (A) US12572Q1058 222,25
219,75
219,90
-1,12%
-2,50
21:05:21
CMS Energy Corp. US1258961002 59,50
60,00
59,50
0,84%
0,50
16:17:42
Coca-Cola Co. US1912161007 56,34
55,98
56,07
-0,64%
-0,36
21:39:48
Cognizant Corp. US1924461023 58,49
57,95
58,56
-0,92%
-0,54
16:18:04
Coinbase US19260Q1076 276,30
278,00
277,25
0,62%
1,70
08:05:15
Colgate-Palmolive Co. US1941621039 69,80
69,00
68,91
-1,15%
-0,80
21:53:17
Comcast Corp. (Class A) US20030N1019 27,77
27,25
27,33
-1,87%
-0,52
21:49:04
Comerica Inc. US2003401070 54,00
59,50
58,00
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 16,00
15,94
16,06
-0,39%
-0,06
07:45:07
ConocoPhillips US20825C1045 78,06
79,86
79,86
2,31%
1,80
08:46:50
Consolidated Edison Inc. US2091151041 84,52
81,98
81,18
-3,01%
-2,54
14:11:02
Constellation Brands Inc (A) US21036P1084 115,25
113,35
113,95
-1,65%
-1,90
22:00:03
Copart Inc. US2172041061 41,25
39,33
39,47
-4,67%
-1,93
20:15:46
Corning Inc. US2193501051 66,39
66,42
66,70
0,05%
0,03
21:57:37
Corteva Inc Registered Shs When Issued US22052L1044 60,42
59,01
59,40
-2,33%
-1,41
16:21:11
CoStar Group Inc. US22160N1090 75,59
74,02
74,65
-2,08%
-1,57
16:21:46
Costco Wholesale Corp. US22160K1051 817,30
807,20
804,90
-1,24%
-10,10
18:10:17
Coterra Energy US1270971039 21,11
20,58
20,87
-2,53%
-0,54
16:27:23
Crown Castle Corp US22822V1017 79,66
79,11
79,36
-0,69%
-0,55
19:44:01
CSX Corp. US1264081035 27,76
27,62
27,50
-0,50%
-0,14
16:23:42
Cummins Inc. US2310211063 350,80
348,40
352,70
-0,68%
-2,40
16:24:02
CVS Health Corp US1266501006 63,91
63,89
62,15
-0,03%
-0,02
10:44:51
D.R. Horton Inc. US23331A1097 151,10
144,28
145,62
-4,51%
-6,82
20:22:16
Danaher Corp. US2358511028 159,80
160,46
161,20
0,41%
0,66
17:49:36
Darden Restaurants Inc. US2371941053 182,05
177,70
178,15
-2,39%
-4,35
16:24:26
Datadog Inc Registered Shs -A- US23804L1035 116,86
114,12
113,80
-2,34%
-2,74
16:52:18
DaVita Inc Registered Shs US23918K1088 111,95
109,85
110,25
-1,88%
-2,10
19:44:30
Deckers Outdoor Corp. US2435371073 101,30
98,64
100,45
-2,63%
-2,66
16:25:53
Deere & Co. (John Deere) US2441991054 395,10
396,60
396,25
0,38%
1,50
18:08:50
Dell Technologies US24703L2025 108,40
107,42
108,00
-0,90%
-0,98
17:18:12
Delta Air Lines Inc. US2473617023 51,19
48,26
48,94
-5,73%
-2,94
16:30:07
DENTSPLY SIRONA Inc US24906P1093 12,30
11,51
11,57
-6,38%
-0,79
16:26:59
Devon Energy Corp. US25179M1036 29,19
29,91
29,58
2,47%
0,72
16:38:28
DexCom Inc. US2521311074 65,12
65,54
64,82
0,64%
0,42
16:27:39
Diamondback Energy Inc US25278X1090 118,48
116,52
117,18
-1,65%
-1,96
16:28:05
Digital Realty Trust Inc. US2538681030 148,84
145,56
147,04
-2,20%
-3,28
19:09:07
Dollar General Corporation US2566771059 89,42
87,31
88,39
-2,36%
-2,11
18:18:05
Dollar Tree Inc US2567461080 82,35
81,15
80,75
-1,46%
-1,20
16:29:02
Dominion Energy Inc. US25746U1097 51,32
51,32
50,28
0,00%
0,00
16:23:02
Domino's Pizza Inc. US25754A2015 384,80
372,40
374,15
-3,22%
-12,40
21:39:17
DoorDash US25809K1051 220,40
219,40
223,55
-0,45%
-1,00
18:20:27
Dover Corp. US2600031080 150,90
151,25
145,95
0,23%
0,35
09:03:19
Dow Inc US2605571031 20,80
20,70
20,80
-0,48%
-0,10
18:10:20
DTE Energy Co. US2333311072 116,00
114,00
114,00
-1,72%
-2,00
16:29:42
Duke Energy Corp US26441C2044 103,06
101,32
101,80
-1,69%
-1,74
22:50:25
DuPont de Nemours US26614N1028 65,72
65,90
65,40
0,27%
0,18
09:22:24
DXC Technology US23355L1061 12,12
11,91
11,92
-1,73%
-0,21
21:56:57
Eastman Chemical Company US2774321002 57,60
55,32
55,92
-3,96%
-2,28
19:21:43
Eaton Corporation Public Limited Company IE00B8KQN827 318,60
312,00
314,75
-2,07%
-6,60
20:00:03
eBay Inc. US2786421030 76,84
74,48
75,00
-3,07%
-2,36
16:31:11
Ecolab Inc. US2788651006 229,70
222,10
223,70
-3,31%
-7,60
08:41:45
Edison International US2810201077 48,30
47,98
46,97
-0,66%
-0,32
15:36:44
Edwards Lifesciences Corp. US28176E1082 65,79
63,65
63,63
-3,25%
-2,14
17:47:31
Electronic Arts Inc. US2855121099 147,06
145,42
145,76
-1,12%
-1,64
21:53:48
Elevance Health Inc Registered Shs US0367521038 268,50
260,10
262,50
-3,13%
-8,40
20:16:52
Eli Lilly US5324571083 643,80
641,90
641,60
-0,30%
-1,90
08:23:38
Emerson Electric Co. US2910111044 115,12
108,58
109,28
-5,68%
-6,54
19:27:34
Enphase Energy Inc US29355A1079 32,32
33,06
33,28
2,31%
0,75
21:02:46
Entergy Corp. US29364G1031 77,00
75,00
75,50
-2,60%
-2,00
20:17:41
EOG Resources Inc. US26875P1012 101,12
102,34
102,30
1,21%
1,22
20:18:02
Equifax Inc. US2944291051 214,00
218,00
220,00
1,87%
4,00
20:18:58
Equinix Inc US29444U7000 668,20
678,20
659,00
1,50%
10,00
16:57:22
Equity Residential US29476L1070 56,00
55,50
55,00
-0,89%
-0,50
21:37:10
Erie Indemnity Co. US29530P1021 288,00
280,00
272,00
-2,78%
-8,00
19:00:00
Essex Property Trust US2971781057 224,70
224,80
225,10
0,04%
0,10
09:57:37
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 71,20
70,80
74,80
-0,56%
-0,40
09:43:09
Everest Reinsurance Group Ltd. BMG3223R1088 293,70
289,80
281,60
-1,33%
-3,90
21:36:32
Evergy Inc Registered Shs US30034W1062 61,00
60,38
60,64
-1,02%
-0,62
20:19:21
Eversource Energy US30040W1080 54,50
54,50
54,00
0,00%
0,00
22:29:36
Exelon Corp. US30161N1019 37,09
36,37
36,24
-1,93%
-0,72
20:19:56
Expand Energy US1651677353 81,70
81,62
82,50
-0,10%
-0,08
20:20:22
Expedia Inc. US30212P3038 192,78
189,58
190,18
-1,66%
-3,20
20:20:42
Expeditors International of Washington Inc. US3021301094 97,90
103,15
105,85
5,36%
5,25
19:33:56
Extra Space Storage Inc. US30225T1025 124,85
121,15
121,85
-2,96%
-3,70
20:20:58
ExxonMobil Corp. (Exxon Mobil) US30231G1022 96,71
96,76
96,76
0,05%
0,05
08:46:15
F5 Networks Inc. US3156161024 284,90
273,80
274,50
-3,90%
-11,10
16:43:24
Fastenal Co. US3119001044 40,48
40,00
39,95
-1,19%
-0,48
10:08:36
FedEx Corp. US31428X1063 193,92
196,80
191,58
1,49%
2,88
13:31:55
Fidelity National Information Services IncShs US31620M1062 59,67
55,81
56,45
-6,47%
-3,86
16:44:16
Fifth Third Bancorp US3167731005 36,99
37,81
38,14
2,20%
0,82
16:44:40
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 37,40
36,20
36,60
-3,21%
-1,20
21:44:04
Fiserv Inc. US3377381088 113,68
112,68
112,38
-0,88%
-1,00
20:22:03
Ford Motor Co. US3453708600 9,92
9,82
9,83
-1,04%
-0,10
07:36:16
Fortinet Inc US34959E1091 68,70
67,22
67,44
-2,15%
-1,48
21:49:33
Fortive Corp When Issued US34959J1088 40,27
40,93
41,28
1,64%
0,66
20:23:03
Fortune Brands Home & Security Inc. US34964C1062 48,80
50,50
49,60
3,48%
1,70
16:11:41
Fox Corp (ex 21st Century Fox) US35137L1052 49,20
49,20
48,80
0,00%
0,00
16:01:15
Fox Corp B US35137L2043 44,60
44,20
44,20
-0,90%
-0,40
20:23:23
Franklin Resources Inc. US3546131018 20,72
20,41
20,54
-1,50%
-0,31
16:44:30
Freeport-McMoRan Inc US35671D8570 38,05
38,15
38,29
0,28%
0,11
17:11:20
Gap Inc. US3647601083 20,76
20,26
19,32
-2,43%
-0,51
19:00:34
Garmin Ltd. CH0114405324 199,00
206,00
202,00
3,52%
7,00
13:42:43
Gartner Inc. US3666511072 212,10
211,30
213,30
-0,38%
-0,80
20:24:22
GE Aerospace (ex General Electric) US3696043013 243,00
247,00
248,00
1,65%
4,00
21:06:22
GE HealthCare Technologies US36266G1076 65,02
66,13
65,51
1,71%
1,11
20:23:57
Generac Holdings Inc US3687361044 155,90
153,00
156,20
-1,86%
-2,90
21:36:20
General Dynamics Corp. US3695501086 278,20
275,80
276,30
-0,86%
-2,40
16:44:47
General Mills Inc. US3703341046 41,90
41,47
42,14
-1,03%
-0,43
19:01:05
General Motors US37045V1008 50,06
49,29
49,40
-1,55%
-0,78
20:25:31
Genuine Parts Co. US3724601055 118,80
120,50
118,25
1,43%
1,70
16:49:59
Gilead Sciences Inc. US3755581036 95,65
95,61
93,71
-0,04%
-0,04
15:31:05
Global Payments Inc. US37940X1028 72,00
71,14
71,28
-1,19%
-0,86
20:25:51
Globe Life Inc US37959E1029 117,00
119,00
119,00
1,71%
2,00
20:26:09
Goldman Sachs US38141G1040 661,00
660,80
663,70
-0,03%
-0,20
08:01:36
Grainger Inc., W.W. US3848021040 841,20
856,80
844,00
1,85%
15,60
15:22:14
Halliburton Co. US4062161017 19,13
18,98
18,93
-0,82%
-0,16
20:28:02
Hanesbrands Inc US4103451021 5,44
5,44
5,36
0,00%
0,00
17:00:45
Harris Corp Registered Shs US5024311095 239,20
239,60
242,40
0,17%
0,40
21:42:31
Hartford Financial Services Group Inc. US4165151048 115,00
110,00
110,00
-4,35%
-5,00
20:28:20
Hasbro Inc. US4180561072 70,50
62,83
63,26
-10,88%
-7,67
20:28:40
HCA Holdings Inc. US40412C1018 349,20
338,50
338,90
-3,06%
-10,70
20:28:58
Healthpeak Properties Inc Registered Shs US42250P1030 15,50
15,30
15,50
-1,29%
-0,20
20:29:24
Henry Schein Inc. US8064071025 57,72
57,72
57,92
0,00%
0,00
20:29:44
Hewlett Packard Enterprise Co. US42824C1099 20,87
20,71
20,59
-0,79%
-0,17
16:58:53
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 234,80
231,10
231,80
-1,58%
-3,70
20:30:05
Hologic IncShs US4364401012 58,50
54,00
53,50
-7,69%
-4,50
20:31:05
Home Depot Inc., The US4370761029 359,45
358,65
356,55
-0,22%
-0,80
12:52:10
Honeywell US4385161066 179,78
178,30
178,78
-0,82%
-1,48
17:34:28
Hormel Foods Corp. US4404521001 21,15
21,20
21,22
0,24%
0,05
20:55:24
Host Hotels & Resorts Inc. US44107P1049 14,70
14,80
14,90
0,68%
0,10
20:31:29
Howmet Aerospace US4432011082 161,60
158,45
159,00
-1,95%
-3,15
20:31:51
HP Inc (ex Hewlett-Packard) US40434L1052 23,66
23,47
23,48
-0,82%
-0,20
15:43:00
Humana Inc. US4448591028 227,00
227,50
230,60
0,22%
0,50
20:32:33
Huntington BancAkties Inc. US4461501045 14,92
14,78
14,67
-0,92%
-0,14
20:33:08
Huntington Ingalls Industries Inc. US4464131063 235,70
230,20
232,30
-2,33%
-5,50
15:57:07
IBM Corp. (International Business Machines) US4592001014 218,05
215,75
217,45
-1,05%
-2,30
19:55:24
IDEX Corp. US45167R1041 137,85
137,95
138,90
0,07%
0,10
20:33:25
IDEXX Laboratories US45168D1046 551,80
544,60
545,80
-1,30%
-7,20
20:33:43
Illinois Tool Works Inc. US4523081093 222,80
224,00
221,40
0,54%
1,20
13:55:11
Illumina Inc. US4523271090 81,40
84,68
85,85
4,03%
3,28
17:55:29
Incyte Corp. US45337C1027 73,02
70,32
71,14
-3,70%
-2,70
20:34:01
Ingersoll Rand Inc Registered Shs US45687V1061 68,46
65,58
65,84
-4,21%
-2,88
20:34:21
Intel Corp. US4581401001 21,28
21,25
21,32
-0,14%
-0,03
07:30:53
Interactive Brokers Group Inc US45841N1072 53,04
52,52
52,98
-0,98%
-0,52
20:34:41
IntercontinentalExchange Group Inc US45866F1049 147,40
144,60
145,10
-1,90%
-2,80
20:35:10
International Flavors & Fragrances Inc. US4595061015 56,50
54,70
54,56
-3,19%
-1,80
15:58:35
International Paper Co. US4601461035 40,45
38,72
39,22
-4,28%
-1,73
20:35:46
Interpublic Group of Cos. Inc. US4606901001 22,51
22,26
22,42
-1,13%
-0,26
20:35:29
Intuit Inc. US4612021034 551,10
546,90
551,60
-0,76%
-4,20
20:36:05
Intuitive Surgical Inc US46120E6023 368,80
366,40
366,05
-0,65%
-2,40
20:36:22
Invesco Ltd BMG491BT1088 19,24
18,69
18,78
-2,85%
-0,55
20:36:41
Invitation Homes Inc Registered Shs US46187W1071 26,20
25,00
25,00
-4,58%
-1,20
20:37:04
IPG Photonics CorpShs US44980X1090 71,80
67,76
69,28
-5,63%
-4,04
14:27:12
IQVIA Holdings Inc Registered Shs US46266C1053 161,00
157,50
158,70
-2,17%
-3,50
20:37:29
Iron Mountain Inc US46284V1017 82,74
84,96
84,96
2,68%
2,22
20:37:53
J. M. Smucker Co. US8326964058 94,74
91,00
88,52
-3,95%
-3,74
15:20:27
J.B. Hunt Transportation Services Inc. US4456581077 117,20
114,10
117,40
-2,65%
-3,10
22:25:15
Jack Henry & Associates Inc. (JHA) US4262811015 139,75
137,40
134,85
-1,68%
-2,35
21:41:11
Johnson & Johnson US4781601046 150,62
148,70
149,08
-1,27%
-1,92
20:33:52
Johnson Controls International PLC IE00BY7QL619 91,94
91,02
90,92
-1,00%
-0,92
07:30:53
JPMorgan Chase & Co. US46625H1005 260,20
261,50
261,85
0,50%
1,30
08:12:52
Kellanova (ex Kellogg's) US4878361082 68,16
67,60
67,30
-0,82%
-0,56
20:58:06
KeyCorp US4932671088 16,01
15,62
15,87
-2,44%
-0,39
16:52:43
Keysight Technologies Inc US49338L1035 144,66
146,72
145,80
1,42%
2,06
20:48:39
Kimberly-Clark Corp. US4943681035 106,72
105,58
106,00
-1,07%
-1,14
21:46:12
Kimco Realty Corp. US49446R1095 19,10
19,00
18,70
-0,52%
-0,10
21:35:54
Kinder Morgan Inc (P) US49456B1017 23,50
23,05
23,05
-1,92%
-0,45
20:39:55
KLA-Tencor Corp. US4824801009 828,50
833,60
838,50
0,62%
5,10
20:40:32
Kroger US5010441013 58,23
57,36
57,06
-1,49%
-0,87
19:02:55
Lam Research Corp. US5128073062 100,98
101,34
101,90
0,36%
0,36
20:42:01
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 49,28
48,79
48,96
-0,99%
-0,49
22:28:44
Las Vegas Sands Corp. US5178341070 45,41
43,77
43,96
-3,60%
-1,64
20:43:01
Leggett & Platt Inc. US5246601075 8,52
7,87
8,12
-7,58%
-0,65
16:09:02
Leidos Holdings Inc US5253271028 158,05
154,45
155,20
-2,28%
-3,60
20:43:22
Lennar Corp. US5260571048 118,22
114,24
113,64
-3,37%
-3,98
16:57:41
Linde plc IE000S9YS762 398,40
397,60
398,60
-0,20%
-0,80
08:12:59
Live Nation Entertainment IncShs US5380341090 145,20
143,30
144,45
-1,31%
-1,90
20:44:41
LKQ Corp. US5018892084 27,20
26,60
26,80
-2,21%
-0,60
20:45:00
Lockheed Martin Corp. US5398301094 401,00
400,15
400,05
-0,21%
-0,85
07:53:38
Loews Corp. US5404241086 82,50
81,00
81,00
-1,82%
-1,50
20:45:17
Lowe's Companies Inc. US5486611073 230,70
231,85
229,05
0,50%
1,15
14:34:42
Lumen Technologies Inc Registered Shs US5502411037 4,65
4,83
4,82
3,85%
0,18
08:00:45
Lyondellbasell Industries N.V. NL0009434992 44,71
44,62
44,70
-0,20%
-0,09
19:05:17
M&T Bank Corp. US55261F1049 174,35
172,30
165,50
-1,18%
-2,05
17:38:25
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 144,26
155,16
154,42
7,56%
10,90
20:46:21
MarketAxess Holdings Inc. US57060D1081 162,00
156,20
155,15
-3,58%
-5,80
20:46:39
Marriott Inc. US5719032022 227,65
226,65
226,45
-0,44%
-1,00
20:46:57
Marsh & McLennan Cos. Inc. US5717481023 167,85
166,25
166,90
-0,95%
-1,60
20:47:22
Martin Marietta Materials Inc. US5732841060 533,60
515,40
515,60
-3,41%
-18,20
20:47:42
Masco Corp. US5745991068 60,58
62,22
62,04
2,71%
1,64
20:49:22
MasterCard Inc. US57636Q1040 494,30
494,55
495,45
0,05%
0,25
21:42:56
McCormick & Co. Inc. US5797802064 56,12
56,28
56,92
0,29%
0,16
16:05:24
McDonald's Corp. US5801351017 255,80
256,05
256,30
0,10%
0,25
20:43:26
McKesson Corp. US58155Q1031 605,40
587,20
586,40
-3,01%
-18,20
20:51:30
Medtronic PLC IE00BTN1Y115 79,72
79,02
79,59
-0,88%
-0,70
14:18:53
Merck Co. US58933Y1055 68,30
68,20
68,40
-0,15%
-0,10
07:30:13
Meta Platforms (ex Facebook) US30303M1027 656,40
656,30
657,50
-0,02%
-0,10
08:00:38
MetLife Inc. US59156R1086 68,50
69,80
66,80
1,90%
1,30
10:01:25
Mettler-Toledo International Inc. US5926881054 1 118,00
1 080,50
1 081,50
-3,35%
-37,50
20:51:59
MGM Resorts International US5529531015 32,50
33,78
29,95
3,94%
1,28
21:52:49
Microchip Technology Inc. US5950171042 54,34
54,29
54,54
-0,09%
-0,05
20:52:19
Micron Technology Inc. US5951121038 133,28
134,00
133,96
0,54%
0,72
08:46:42
Microsoft Corp. US5949181045 429,10
430,30
430,65
0,28%
1,20
08:00:37
Mid-America Apartment Communities IncShs US59522J1034 124,15
118,10
117,85
-4,87%
-6,05
20:53:11
Moderna Inc US60770K1079 20,12
21,34
21,26
6,09%
1,23
20:38:28
Mohawk Industries Inc. US6081901042 119,00
115,00
116,00
-3,36%
-4,00
20:53:57
Molina Healthcare US60855R1005 156,90
150,70
150,05
-3,95%
-6,20
20:28:42
Molson Coors Brewing Company (MCBC) US60871R2094 41,82
39,98
40,23
-4,40%
-1,84
20:54:17
Mondelez US6092071058 52,40
52,15
53,16
-0,48%
-0,25
11:48:57
Monolithic Power Systems Inc. US6098391054 706,60
719,60
725,60
1,84%
13,00
22:28:34
Monster Beverage Corp US61174X1090 55,34
55,63
55,99
0,52%
0,29
08:04:33
Moody's Corp. US6153691059 432,90
433,20
431,20
0,07%
0,30
19:57:47
Morgan Stanley US6174464486 133,54
132,42
131,94
-0,84%
-1,12
14:16:29
Motorola Solutions Inc. US6200763075 410,60
402,50
403,00
-1,97%
-8,10
20:57:59
MSCI US55354G1004 492,00
479,50
479,50
-2,54%
-12,50
20:56:15
Nasdaq Inc US6311031081 79,59
78,22
78,41
-1,72%
-1,37
17:02:07
NetApp Inc. US64110D1046 105,42
105,98
104,60
0,53%
0,56
19:59:42
Netflix Inc. US64110L1061 1 023,00
1 011,00
1 014,40
-1,17%
-12,00
20:55:28
Newmont Corporation US6516391066 66,89
65,93
65,94
-1,44%
-0,96
08:36:49
News Corp (B) US65249B2088 29,20
27,80
27,80
-4,79%
-1,40
20:59:14
News Corp LLC US65249B1098 27,20
25,20
25,20
-7,35%
-2,00
20:59:35
NextEra Energy Inc US65339F1012 61,20
59,09
59,28
-3,45%
-2,11
22:55:23
Nike Inc. US6541061031 61,44
61,33
61,44
-0,18%
-0,11
08:25:55
Nisource Inc. US65473P1057 34,40
33,00
33,40
-4,07%
-1,40
21:53:44
Norfolk Southern Corp. US6558441084 240,00
236,00
236,00
-1,67%
-4,00
21:04:02
Northern Trust Corp. US6658591044 111,00
109,00
110,00
-1,80%
-2,00
21:04:25
Northrop Grumman Corp. US6668071029 488,60
490,90
490,30
0,47%
2,30
16:42:52
NortonLifeLock US6687711084 25,40
24,20
24,20
-4,72%
-1,20
20:24:56
Norwegian Cruise Line Ltd BMG667211046 21,89
21,47
21,66
-1,92%
-0,42
21:04:50
NOV Inc Registered Shs US62955J1034 11,77
11,22
11,29
-4,63%
-0,55
11:55:10
NRG Energy Inc. US6293775085 140,20
137,85
138,75
-1,68%
-2,35
19:26:30
Nucor Corp. US6703461052 124,44
122,24
121,24
-1,77%
-2,20
19:10:32
NVIDIA Corp. US67066G1040 147,64
147,90
148,34
0,18%
0,26
08:26:28
NVR Inc. US62944T1051 7 150,00
7 050,00
6 950,00
-1,40%
-100,00
21:05:06
NXP Semiconductors N.V. NL0009538784 188,50
184,50
186,50
-2,12%
-4,00
16:18:06
O Reilly Automotive Inc US67103H1077 90,04
90,16
89,64
0,13%
0,12
17:07:22
Occidental Petroleum Corp. US6745991058 38,62
40,19
40,20
4,07%
1,57
19:49:12
Old Dominion Freight Line Inc. US6795801009 124,05
123,95
124,45
-0,08%
-0,10
21:05:46
Omnicom Group Inc. US6819191064 66,00
65,16
65,26
-1,27%
-0,84
21:06:06
ONEOK Inc (New) US6826801036 61,58
61,46
61,52
-0,19%
-0,12
16:24:25
Oracle Corp. US68389X1054 259,65
260,75
260,70
0,42%
1,10
08:35:51
Organon & Company US68622V1061 9,15
8,71
8,82
-4,79%
-0,44
15:19:05
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,18
75,60
75,60
0,56%
0,42
21:06:55
Paccar Inc. US6937181088 86,06
86,84
86,97
0,91%
0,78
21:07:11
Packaging Corp. of America US6951561090 181,20
178,35
179,65
-1,57%
-2,85
21:07:29
Palantir US69608A1088 143,36
142,92
143,00
-0,31%
-0,44
08:43:04
Palo Alto Networks Inc US6974351057 170,86
169,84
169,80
-0,60%
-1,02
21:39:53
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 647,80
644,60
639,60
-0,49%
-3,20
11:19:18
Paychex Inc. US7043261079 115,90
110,78
111,28
-4,42%
-5,12
21:08:15
Paycom Software Inc US70432V1026 192,05
181,20
180,80
-5,65%
-10,85
21:08:39
PayPal Inc US70450Y1038 56,48
56,48
56,50
0,00%
0,00
08:19:27
Pentair PLC IE00BLS09M33 92,08
95,28
93,92
3,48%
3,20
16:57:52
PepsiCo Inc. US7134481081 119,76
118,78
118,32
-0,82%
-0,98
19:00:47
PerkinElmer Inc. US7140461093 76,68
72,16
72,32
-5,89%
-4,52
21:17:02
Perrigo Company PLC IE00BGH1M568 20,72
20,00
18,13
-3,47%
-0,72
17:18:34
Pfizer Inc. US7170811035 20,12
20,26
20,26
0,70%
0,14
08:09:01
Philip Morris Inc. US7181721090 140,62
136,42
137,86
-2,99%
-4,20
22:58:54
Phillips 66 US7185461040 112,82
112,54
112,48
-0,25%
-0,28
21:09:45
Pinnacle West Capital Corp. US7234841010 79,00
72,50
72,50
-8,23%
-6,50
21:10:11
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 175,00
169,00
171,00
-3,43%
-6,00
21:10:30
Pool Corp. US73278L1052 282,00
283,70
277,70
0,60%
1,70
15:19:35
PPG Industries Inc. US6935061076 95,48
91,20
92,40
-4,48%
-4,28
16:21:16
PPL Corp. US69351T1060 30,61
29,98
30,09
-2,06%
-0,63
21:10:55
Principal Financial Group Inc. US74251V1026 74,50
68,00
68,00
-8,72%
-6,50
21:12:29
Procter & Gamble Co. US7427181091 132,92
133,42
133,64
0,38%
0,50
21:56:51
Progressive Corp. US7433151039 209,85
206,85
207,20
-1,43%
-3,00
21:13:49
Prologis Inc. US74340W1036 97,56
95,48
96,63
-2,13%
-2,08
15:01:59
Prudential Financial Inc. US7443201022 90,32
90,60
86,38
0,31%
0,28
07:30:58
PTC Inc US69370C1009 175,45
173,10
173,75
-1,34%
-2,35
21:14:21
Public Service Enterprise Group Inc. US7445731067 71,50
71,00
69,00
-0,70%
-0,50
21:59:27
Public Storage US74460D1090 253,60
241,30
241,40
-4,85%
-12,30
21:14:47
PulteGroup Inc US7458671010 114,40
114,62
113,30
0,19%
0,22
15:31:53
Qorvo Inc US74736K1016 76,15
74,33
73,70
-2,39%
-1,82
15:55:49
QUALCOMM Inc. US7475251036 138,06
138,42
138,52
0,26%
0,36
08:11:31
Quanta Services Inc. US74762E1029 324,60
317,70
320,70
-2,13%
-6,90
21:41:02
Quest Diagnostics Inc. US74834L1008 155,20
152,60
152,75
-1,68%
-2,60
21:15:04
Ralph Lauren Corp (A) US7512121010 270,90
265,70
267,30
-1,92%
-5,20
21:15:31
Raymond James Financial Inc. US7547301090 141,00
143,00
143,00
1,42%
2,00
21:15:56
Raytheon Technologies Corp US75513E1010 133,44
133,86
133,90
0,31%
0,42
07:54:13
Realty Income Corp. US7561091049 51,21
50,52
50,83
-1,35%
-0,69
19:50:16
Regency Centers Corp. US7588491032 60,50
62,00
59,50
2,48%
1,50
19:57:59
Regeneron Pharmaceuticals Inc. US75886F1075 484,20
483,10
487,20
-0,23%
-1,10
08:01:29
Regions Financial Corp. US7591EP1005 22,80
22,40
22,60
-1,75%
-0,40
21:16:17
Republic Services Inc. US7607591002 195,00
188,25
190,90
-3,46%
-6,75
22:00:22
ResMed Inc. US7611521078 230,40
230,30
231,10
-0,04%
-0,10
21:16:42
Robert Half US7703231032 31,20
31,80
30,20
1,92%
0,60
21:57:05
Rockwell Automation Inc. US7739031091 298,10
289,00
291,00
-3,05%
-9,10
21:17:51
Rollins IncShs US7757111049 47,87
46,72
46,93
-2,40%
-1,15
21:18:25
Roper Technolgies Inc. US7766961061 428,90
428,90
424,80
0,00%
0,00
13:40:13
Ross Stores Inc. US7782961038 126,62
123,30
123,94
-2,62%
-3,32
21:18:45
Royal Caribbean Cruises Ltd. LR0008862868 288,05
271,30
272,70
-5,81%
-16,75
21:19:04
S&P Global Inc US78409V1044 465,40
457,60
457,10
-1,68%
-7,80
21:55:07
Salesforce US79466L3024 205,15
202,15
202,10
-1,46%
-3,00
19:49:42
SBA Communications REIT (A) US78410G1040 167,15
168,80
168,65
0,99%
1,65
15:38:55
Schlumberger N.V. (Ltd.) AN8068571086 30,05
29,60
29,90
-1,50%
-0,45
19:22:04
Seagate Technology IE00BKVD2N49 179,62
178,14
178,52
-0,82%
-1,48
21:57:00
Sealed Air Corp. US81211K1007 29,00
28,20
28,80
-2,76%
-0,80
20:14:51
Sempra Energy US8168511090 67,44
71,28
70,10
5,69%
3,84
21:57:49
ServiceNow Inc US81762P1021 809,90
785,00
788,00
-3,07%
-24,90
18:42:13
Sherwin-Williams Co. US8243481061 316,55
309,25
299,60
-2,31%
-7,30
10:26:38
Simon Property Group Inc. US8288061091 157,45
155,65
153,70
-1,14%
-1,80
15:46:04
Skyworks Solutions Inc. US83088M1027 63,60
62,65
62,91
-1,49%
-0,95
15:49:40
Snap-On Inc. US8330341012 276,10
288,90
283,10
4,64%
12,80
15:51:05
Southern Co. US8425871071 77,43
77,33
77,34
-0,13%
-0,10
07:46:27
Southwest Airlines Co. US8447411088 28,13
26,73
26,81
-4,98%
-1,40
21:27:37
Stanley Black & Decker Inc US8545021011 66,72
66,76
65,78
0,06%
0,04
12:57:23
Starbucks Corp. US8552441094 70,85
71,18
71,26
0,47%
0,33
21:42:58
State Street Corp. US8574771031 95,12
93,67
93,45
-1,52%
-1,45
16:16:06
STERIS PLC Registered Shs IE00BFY8C754 197,00
210,00
210,00
6,60%
13,00
21:31:35
Stryker Corp. US8636671013 323,00
318,10
319,00
-1,52%
-4,90
21:38:38
Super Micro Computer Inc US86800U3023 38,50
37,85
37,96
-1,69%
-0,65
22:28:25
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 66,12
62,47
63,32
-5,52%
-3,65
21:36:18
Synopsys Inc. US8716071076 356,30
358,55
360,00
0,63%
2,25
22:13:13
Sysco Corp. US8718291078 68,02
67,60
69,15
-0,62%
-0,42
16:15:00
T. Rowe Price Group Inc. US74144T1088 90,05
87,98
87,90
-2,30%
-2,07
20:02:18
Take Two US8740541094 210,35
209,60
209,70
-0,36%
-0,75
21:37:31
Tapestry US8760301072 93,54
92,15
92,78
-1,49%
-1,39
21:38:15
Target Corp. US87612E1064 75,30
75,24
75,88
-0,08%
-0,06
19:51:07
TE Connectivity Ltd. IE000IVNQZ81 179,00
179,00
181,00
0,00%
0,00
21:38:55
Teledyne Technologies Inc. US8793601050 467,30
469,60
470,40
0,49%
2,30
21:41:32
Teradyne Inc. US8807701029 96,40
95,96
96,36
-0,46%
-0,44
22:04:14
Tesla US88160R1014 355,45
355,05
355,05
-0,11%
-0,40
08:45:54
Texas Instruments Inc. (TI) US8825081040 151,36
149,52
150,18
-1,22%
-1,84
19:12:31
Textron Inc. US8832031012 70,54
70,44
70,64
-0,14%
-0,10
21:44:15
The Cigna Group Registered Shs US1255231003 254,65
247,50
250,15
-2,81%
-7,15
16:34:41
The Hershey Co US4278661081 158,00
160,04
163,58
1,29%
2,04
15:57:57
The Kraft Heinz Company US5007541064 21,87
21,88
21,92
0,05%
0,01
22:02:14
The Mosaic Co US61945C1036 28,52
29,39
28,68
3,05%
0,87
20:38:45
The Trade Desk Inc (A) US88339J1051 38,78
38,13
38,08
-1,69%
-0,66
21:44:35
The Western Union Company Shs US9598021098 7,30
6,87
6,98
-5,87%
-0,43
17:57:39
Thermo Fisher Scientific Inc US8835561023 402,20
400,75
406,70
-0,36%
-1,45
10:17:54
TJX Cos. Inc. US8725401090 119,86
118,92
118,16
-0,78%
-0,94
17:38:16
T-Mobile US US8725901040 204,00
200,55
200,65
-1,69%
-3,45
21:24:29
Tractor Supply Co. US8923561067 51,53
50,94
49,99
-1,14%
-0,59
17:25:32
Trane Technologies PLC IE00BK9ZQ967 343,10
338,20
339,00
-1,43%
-4,90
21:46:38
TransDigm Group IncShs US8936411003 1 092,50
1 086,00
1 085,50
-0,59%
-6,50
21:46:52
Travelers Inc (Travelers Companies) US89417E1091 233,70
237,90
230,30
1,80%
4,20
21:09:12
Trimble Navigation US8962391004 69,22
68,48
68,58
-1,07%
-0,74
21:47:09
Truist Financial Corporation US89832Q1094 40,33
37,58
37,81
-6,82%
-2,75
21:47:26
Tyler Technologies Inc. US9022521051 473,00
452,00
451,30
-4,44%
-21,00
21:48:12
Tyson Foods Inc. US9024941034 47,82
46,01
46,06
-3,79%
-1,81
21:53:05
U.S. Bancorp US9029733048 42,31
40,67
41,18
-3,88%
-1,64
17:03:36
UDR Inc US9026531049 32,60
31,53
31,62
-3,28%
-1,07
21:49:23
Ulta Beauty Inc Registered Shs US90384S3031 438,10
446,00
444,80
1,80%
7,90
20:31:08
Under Armour Inc When Issued US9043112062 4,16
4,03
4,09
-3,22%
-0,13
10:58:10
Under Armour Inc. US9043111072 4,18
4,12
4,13
-1,41%
-0,06
19:51:49
Union Pacific Corp. US9078181081 183,40
182,36
182,94
-0,57%
-1,04
21:49:11
United Airlines Holdings Inc Registered Shs US9100471096 90,70
87,62
88,09
-3,40%
-3,08
21:51:50
United Parcel Service Inc. (UPS) US9113121068 71,82
71,51
72,03
-0,43%
-0,31
18:25:07
United Rentals Inc. US9113631090 800,40
811,20
813,80
1,35%
10,80
21:50:48
UnitedHealth Inc. US91324P1021 286,45
286,20
286,75
-0,09%
-0,25
08:01:30
Universal Health Services Inc. US9139031002 162,00
158,00
158,00
-2,47%
-4,00
21:51:32
Unum Group US91529Y1064 61,40
61,98
63,16
0,94%
0,58
09:01:02
V.F. Corp. US9182041080 12,81
12,06
12,47
-5,90%
-0,76
17:23:45
Valero Energy Corp. US91913Y1001 139,24
132,98
137,76
-4,50%
-6,26
14:39:01
Ventas Inc. US92276F1003 58,22
57,64
57,70
-1,00%
-0,58
21:52:32
VeriSign Inc. US92343E1029 246,00
242,30
243,40
-1,50%
-3,70
18:38:05
Verisk Analytics Inc (A) US92345Y1064 225,60
212,90
213,20
-5,63%
-12,70
21:53:14
Verizon Inc. US92343V1044 36,82
36,95
37,00
0,35%
0,13
08:35:34
Vertex Pharmaceuticals Inc. US92532F1003 338,30
334,50
330,95
-1,12%
-3,80
21:57:31
Viatris Inc Registered Shs US92556V1061 8,16
8,09
8,13
-0,83%
-0,07
21:53:34
Visa Inc. US92826C8394 288,45
286,45
287,00
-0,69%
-2,00
21:45:34
Vulcan Materials Co. US9291601097 238,00
246,00
248,00
3,36%
8,00
21:56:12
W. R. Berkley Corp. US0844231029 62,80
60,90
60,66
-3,03%
-1,90
16:01:38
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 160,45
158,35
159,00
-1,31%
-2,10
21:56:29
Walmart US9311421039 87,98
87,34
87,21
-0,73%
-0,64
19:41:58
Walt Disney US2546871060 98,01
96,79
97,34
-1,24%
-1,22
19:33:10
Waste Management Inc. US94106L1098 183,52
180,92
180,96
-1,42%
-2,60
20:24:24
Waters Corp. US9418481035 252,40
256,90
258,80
1,78%
4,50
21:57:12
WEC Energy Group Inc US92939U1060 93,20
91,90
92,32
-1,39%
-1,30
21:57:29
Wells Fargo & Co. US9497461015 68,95
67,92
69,24
-1,49%
-1,03
17:51:31
Welltower Inc US95040Q1040 143,20
139,45
139,95
-2,62%
-3,75
21:58:19
West Pharmaceutical Services Inc. US9553061055 214,90
217,50
220,40
1,21%
2,60
11:48:02
Western Digital Corp. US9581021055 86,97
87,00
87,19
0,03%
0,03
21:58:39
Weyerhaeuser Co. US9621661043 21,12
21,27
21,16
0,71%
0,15
22:27:33
Williams Companies Inc. US9694571004 50,32
49,93
49,09
-0,78%
-0,39
20:13:06
Williams-Sonoma Inc. US9699041011 174,90
165,70
165,95
-5,26%
-9,20
21:59:24
Willis Towers Watson PLC IE00BDB6Q211 288,00
282,00
280,00
-2,08%
-6,00
15:30:30
Wynn Resorts Ltd. US9831341071 102,94
101,84
102,40
-1,07%
-1,10
22:00:12
Xcel Energy Inc. US98389B1008 62,00
60,42
61,08
-2,55%
-1,58
22:21:52
Xylem Inc. US98419M1009 120,75
120,60
119,00
-0,12%
-0,15
16:11:15
YUM! Brands Inc. US9884981013 126,85
124,90
125,10
-1,54%
-1,95
19:43:06
Zebra Technologies Corp. US9892071054 266,20
271,10
269,60
1,84%
4,90
12:45:34
Zimmer Biomet US98956P1021 78,76
88,10
83,92
11,86%
9,34
16:11:10
Zoetis Inc (A) US98978V1035 126,98
124,08
124,42
-2,28%
-2,90
14:08:22

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