S&P 500

7 259,22
58,47
0,81 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

7 259,22
Punkte
Kurszeit
05.05.2026
 Vortag*
+/-
58,47
 %
0,81 %

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 121,40
121,85
122,40
0,37%
0,45
08:45:16
A.O. Smith Corp. US8318652091 50,36
50,10
50,58
-0,52%
-0,26
08:43:16
Abbott Laboratories US0028241000 73,92
74,26
74,68
0,46%
0,34
08:44:23
AbbVie Inc US00287Y1091 176,25
175,05
175,55
-0,68%
-1,20
08:44:27
Accenture plc IE00B4BNMY34 153,10
151,95
152,70
-0,75%
-1,15
08:45:13
Adobe Inc. US00724F1012 217,95
215,20
216,95
-1,26%
-2,75
08:45:16
Advance Auto Parts Inc. US00751Y1064 49,79
48,34
48,81
-2,91%
-1,45
08:42:46
AES Corp. US00130H1059 12,29
12,25
12,35
-0,33%
-0,04
08:42:52
Aflac Inc US0010551028 97,70
97,38
98,06
-0,33%
-0,32
08:45:14
Agilent Technologies Inc. US00846U1016 100,30
99,86
100,80
-0,44%
-0,44
08:45:13
Air Products and Chemicals Inc. US0091581068 254,90
258,50
260,50
1,41%
3,60
08:45:00
Airbnb US0090661010 118,88
118,62
119,80
-0,22%
-0,26
08:44:48
Akamai Inc. US00971T1016 99,98
100,14
100,98
0,16%
0,16
08:42:45
Alaska Air Group Inc. US0116591092 32,73
32,91
33,13
0,55%
0,18
08:42:46
Albemarle Corp. US0126531013 166,50
168,15
168,95
0,99%
1,65
08:42:45
Alexandria Real Estate Equities Inc. US0152711091 37,34
36,55
37,62
-2,12%
-0,79
08:32:21
Align Technology Inc. US0162551016 144,95
143,65
145,20
-0,90%
-1,30
08:44:57
Allegion PLC IE00BFRT3W74 113,05
111,85
114,05
-1,06%
-1,20
08:42:46
Alliant Energy Corp. US0188021085 62,37
61,76
63,00
-0,98%
-0,61
08:44:57
Allstate Corp. US0200021014 184,80
187,00
188,10
1,19%
2,20
08:44:48
Alphabet A (ex Google) US02079K3059 339,35
335,70
337,00
-1,08%
-3,65
08:22:41
Alphabet C (ex Google) US02079K1079 336,25
332,50
333,35
-1,12%
-3,75
08:13:00
Altria Inc. US02209S1033 62,30
62,02
62,24
-0,45%
-0,28
08:44:13
Amazon US0231351067 232,85
232,85
232,65
0,00%
0,00
08:37:27
AMD (Advanced Micro Devices) Inc. US0079031078 317,45
351,15
351,95
10,62%
33,70
08:42:59
Ameren Corp. US0236081024 96,74
94,56
96,06
-2,25%
-2,18
08:42:45
American Electric Power Co. Inc. US0255371017 117,16
115,54
118,44
-1,38%
-1,62
08:44:48
American Express Co. US0258161092 271,00
268,90
270,90
-0,77%
-2,10
08:45:00
American International Group (AIG) Inc. US0268747849 66,68
66,72
67,26
0,06%
0,04
08:44:49
American Tower Corp. US03027X1000 151,80
151,50
152,80
-0,20%
-0,30
08:42:46
American Water Works Co Inc US0304201033 108,40
107,55
108,00
-0,78%
-0,85
08:42:39
Ameriprise Financial Inc US03076C1062 405,90
403,70
406,80
-0,54%
-2,20
08:45:14
Ametek Inc. US0311001004 200,50
198,80
201,70
-0,85%
-1,70
08:44:24
Amgen Inc. US0311621009 276,85
281,45
282,55
1,66%
4,60
08:45:12
Amphenol Corp. US0320951017 117,68
117,74
117,32
0,05%
0,06
07:32:01
Analog Devices Inc. US0326541051 344,05
335,75
339,80
-2,41%
-8,30
08:45:16
Aon PLC Registered Shs IE00BLP1HW54 266,60
268,40
269,80
0,68%
1,80
08:44:39
APA Corporation Registered Shs US03743Q1085 36,01
34,51
35,44
-4,17%
-1,50
08:42:52
Apple Inc. US0378331005 242,80
241,00
240,50
-0,74%
-1,80
07:56:09
Applied Materials Inc. US0382221051 353,10
351,40
353,70
-0,48%
-1,70
08:11:59
AppLovin Corp US03831W1080 412,70
406,05
410,10
-1,61%
-6,65
08:45:19
Archer Daniels Midland Co. (ADM) US0394831020 67,74
67,28
67,90
-0,68%
-0,46
08:42:46
Arista Networks Inc Registered Shs US0404132054 124,90
128,40
128,76
2,80%
3,50
08:36:27
Arthur J. Gallagher & Co. US3635761097 176,15
176,60
178,05
0,26%
0,45
08:04:28
Assurant IncShs US04621X1081 202,20
202,00
203,00
-0,10%
-0,20
08:42:40
AT&T Inc. (AT & T Inc.) US00206R1023 22,22
22,10
22,17
-0,56%
-0,13
08:44:30
Atmos Energy Corp. US0495601058 160,00
159,05
160,60
-0,59%
-0,95
08:43:12
Autodesk Inc. US0527691069 211,80
213,40
214,40
0,76%
1,60
08:45:16
Automatic Data Processing Inc. US0530151036 181,42
176,46
180,54
-2,73%
-4,96
08:45:15
AutoZone Inc. US0533321024 3 026,00
3 008,00
3 038,00
-0,59%
-18,00
08:43:12
AvalonBay Communities Inc. US0534841012 158,45
157,40
158,90
-0,66%
-1,05
08:44:53
Avery Dennison Corp. US0536111091 138,65
137,25
139,30
-1,01%
-1,40
08:44:47
Baker Hughes Inc. US05722G1004 57,86
57,23
58,09
-1,09%
-0,63
08:44:48
Ball Corp. US0584981064 48,22
48,40
48,84
0,37%
0,18
08:43:24
Bank of America Corp. US0605051046 45,40
45,29
45,42
-0,25%
-0,12
08:45:00
Bank of New York Mellon US0640581007 112,00
113,00
114,00
0,89%
1,00
08:42:39
Bath & Body Works US0708301041 15,70
15,59
15,83
-0,67%
-0,11
08:43:53
Baxter International Inc. US0718131099 14,37
14,16
14,37
-1,50%
-0,22
08:42:47
Becton, Dickinson & Co. (BD) US0758871091 123,75
122,60
123,75
-0,93%
-1,15
08:44:48
Berkshire Hathaway Inc. B US0846707026 398,00
396,95
397,40
-0,26%
-1,05
08:44:59
Best Buy Co. Inc. US0865161014 49,02
48,66
49,13
-0,73%
-0,36
08:43:24
Biogen Inc US09062X1037 159,66
160,14
161,38
0,30%
0,48
08:44:56
Bio-Techne Corp US09073M1045 48,33
48,05
49,25
-0,58%
-0,28
08:44:10
BlackRock Inc Registered Shs US09290D1019 909,40
900,40
901,40
-0,99%
-9,00
08:45:00
Blackstone US09260D1072 105,05
104,45
105,45
-0,57%
-0,60
08:42:46
Block (ex Square) US8522341036 60,85
60,65
61,10
-0,33%
-0,20
08:42:42
Boeing Co. US0970231058 191,52
192,58
192,58
0,55%
1,06
07:55:06
Booking Holdings US09857L1089 143,05
142,00
143,50
-0,73%
-1,05
08:44:35
Boston Properties Inc. US1011211018 49,96
49,72
50,20
-0,48%
-0,24
08:42:46
Boston Scientific Corp. US1011371077 47,84
47,70
48,15
-0,28%
-0,14
08:45:00
Bristol-Myers Squibb Co. US1101221083 48,35
48,47
48,85
0,25%
0,12
08:42:46
Broadcom US11135F1012 375,00
368,50
369,25
-1,73%
-6,50
08:36:03
Broadridge Financial Solutions IncShs US11133T1034 128,90
129,20
130,60
0,23%
0,30
08:42:52
Brown-Forman Corp. (B) US1156372096 22,39
22,30
22,49
-0,40%
-0,09
08:42:46
C.H. Robinson Worldwide Inc. US12541W2098 139,10
142,20
143,60
2,23%
3,10
08:43:16
Cadence Design Systems Inc. US1273871087 302,15
298,00
300,00
-1,37%
-4,15
08:42:29
Campbell Soup Co. US1344291091 17,68
17,74
17,91
0,31%
0,05
08:44:25
Capital One Financial Corp. US14040H1059 161,90
159,95
163,95
-1,20%
-1,95
08:44:10
Cardinal Health Inc. US14149Y1082 168,80
166,50
167,50
-1,36%
-2,30
08:44:21
CarMax Inc. US1431301027 31,60
31,62
32,08
0,06%
0,02
08:43:22
Carnival Corp & plc paired PA1436583006 21,94
22,12
22,23
0,82%
0,18
08:44:57
Carrier Global Corporation Registered Shs When Issued US14448C1045 54,78
54,62
55,02
-0,29%
-0,16
08:44:57
Carvana Co Registered Shs -A- US1468691027 330,00
323,15
328,00
-2,08%
-6,85
08:45:19
Casey's General Stores Inc US1475281036 736,80
721,80
751,00
-2,04%
-15,00
08:45:12
Caterpillar Inc. US1491231015 767,80
774,20
779,80
0,83%
6,40
08:44:30
CBOE Holdings Inc US12503M1080 294,20
290,20
297,00
-1,36%
-4,00
08:43:16
CBRE Group Inc. (A) US12504L1098 121,80
121,00
122,80
-0,66%
-0,80
08:43:16
CDW Corp (New) US12514G1085 116,85
116,25
117,35
-0,51%
-0,60
08:43:19
Cencora US03073E1055 261,30
260,10
262,40
-0,46%
-1,20
08:42:39
Centene Corp. US15135B1017 46,01
45,03
45,33
-2,13%
-0,98
08:43:16
CenterPoint Energy Inc. US15189T1079 37,12
36,85
37,58
-0,73%
-0,27
08:44:48
CF Industries Holdings Inc US1252691001 108,20
108,95
108,95
0,69%
0,75
08:09:28
Charles River Laboratories International Inc. US1598641074 158,40
157,75
159,25
-0,41%
-0,65
08:44:48
Charles Schwab US8085131055 78,84
78,62
79,38
-0,28%
-0,22
08:45:14
Charter Inc (A) (Charter Communications) US16119P1084 135,40
135,28
137,14
-0,09%
-0,12
08:42:46
Chevron Corp. US1667641005 164,62
163,00
163,78
-0,98%
-1,62
08:17:06
Chipotle Mexican Grill Inc. US1696561059 27,55
27,45
27,60
-0,36%
-0,10
08:45:19
Chubb Ltd CH0044328745 277,50
275,10
277,40
-0,86%
-2,40
08:42:46
Church & Dwight Co. Inc. US1713401024 79,84
79,68
80,26
-0,20%
-0,16
08:42:46
Cincinnati Financial Corp. US1720621010 136,95
136,80
137,40
-0,11%
-0,15
08:44:30
Cintas Corp. US1729081059 143,66
141,00
143,50
-1,85%
-2,66
08:44:27
Cisco Inc. US17275R1023 79,72
79,04
79,43
-0,85%
-0,68
08:45:13
Citigroup Inc. US1729674242 108,94
108,92
109,50
-0,02%
-0,02
08:44:39
Citizens Financial Group Inc US1746101054 54,92
54,76
55,30
-0,29%
-0,16
08:44:24
Clorox US1890541097 73,86
73,10
74,10
-1,03%
-0,76
08:43:57
CME Group Inc (A) US12572Q1058 245,10
244,05
246,45
-0,43%
-1,05
08:45:13
CMS Energy Corp. US1258961002 63,64
63,76
64,38
0,19%
0,12
08:43:16
Coca-Cola Co. US1912161007 67,06
66,83
66,99
-0,34%
-0,23
08:44:57
Cognizant Corp. US1924461023 43,80
43,68
44,45
-0,26%
-0,12
08:42:52
Coherent Corp. US19247G1076 277,30
282,00
283,00
1,69%
4,70
07:42:34
Coinbase US19260Q1076 168,32
168,78
168,78
0,27%
0,46
08:30:53
Colgate-Palmolive Co. US1941621039 73,90
73,58
73,92
-0,43%
-0,32
08:44:23
Comcast Corp. (Class A) US20030N1019 22,60
22,54
22,71
-0,29%
-0,07
08:44:11
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 715,00
1 686,00
1 704,00
-1,69%
-29,00
08:43:55
ConAgra Foods Inc. US2058871029 12,00
11,93
12,01
-0,54%
-0,07
08:43:43
ConocoPhillips US20825C1045 105,54
103,00
104,98
-2,41%
-2,54
08:17:21
Consolidated Edison Inc. US2091151041 93,16
92,64
94,00
-0,56%
-0,52
08:44:30
Constellation Brands Inc (A) US21036P1084 128,50
127,50
128,50
-0,78%
-1,00
08:43:14
Copart Inc. US2172041061 28,12
28,12
28,63
0,00%
0,00
08:44:57
Corning Inc. US2193501051 138,64
140,20
141,20
1,13%
1,56
08:44:12
Corteva Inc Registered Shs When Issued US22052L1044 71,72
71,12
71,98
-0,84%
-0,60
08:43:17
CoStar Group Inc. US22160N1090 29,76
29,58
30,02
-0,62%
-0,19
08:42:46
Costco Wholesale Corp. US22160K1051 867,40
860,00
867,30
-0,85%
-7,40
08:43:14
Coterra Energy US1270971039 29,83
28,44
29,32
-4,66%
-1,39
08:44:58
CRH plc IE0001827041 97,24
96,20
97,50
-1,07%
-1,04
08:45:21
Crown Castle Corp US22822V1017 75,00
76,00
76,50
1,33%
1,00
08:43:01
CSX Corp. US1264081035 38,28
38,19
38,65
-0,24%
-0,09
08:44:48
Cummins Inc. US2310211063 573,80
572,80
581,20
-0,17%
-1,00
08:42:45
CVS Health Corp US1266501006 68,96
68,64
69,08
-0,46%
-0,32
08:44:58
D.R. Horton Inc. US23331A1097 125,15
124,00
126,30
-0,92%
-1,15
08:44:57
Danaher Corp. US2358511028 149,25
148,50
149,00
-0,50%
-0,75
08:45:02
Darden Restaurants Inc. US2371941053 166,15
165,50
167,10
-0,39%
-0,65
08:43:16
Datadog Inc Registered Shs -A- US23804L1035 124,60
124,00
125,00
-0,48%
-0,60
08:42:31
DaVita Inc Registered Shs US23918K1088 135,60
140,75
141,95
3,80%
5,15
08:45:17
Deckers Outdoor Corp. US2435371073 83,88
83,94
84,56
0,07%
0,06
07:43:31
Deere & Co. (John Deere) US2441991054 494,50
489,40
493,90
-1,03%
-5,10
08:45:00
Dell Technologies US24703L2025 185,04
187,00
188,00
1,06%
1,96
08:42:28
Delta Air Lines Inc. US2473617023 60,09
60,47
60,98
0,63%
0,38
08:44:57
DENTSPLY SIRONA Inc US24906P1093 9,54
9,60
9,74
0,59%
0,06
08:45:03
Devon Energy Corp. US25179M1036 43,92
41,89
42,50
-4,62%
-2,03
07:55:43
DexCom Inc. US2521311074 50,60
50,20
50,80
-0,79%
-0,40
08:43:15
Diamondback Energy Inc US25278X1090 177,78
175,50
175,50
-1,28%
-2,28
07:34:24
Digital Realty Trust Inc. US2538681030 169,40
167,10
168,70
-1,36%
-2,30
08:44:53
Dollar General Corporation US2566771059 100,45
99,54
101,65
-0,91%
-0,91
08:44:56
Dollar Tree Inc US2567461080 79,98
79,37
80,45
-0,76%
-0,61
08:44:56
Dominion Energy Inc. US25746U1097 53,78
54,24
54,24
0,86%
0,46
08:11:13
Domino's Pizza Inc. US25754A2015 286,00
283,00
284,00
-1,05%
-3,00
08:44:22
DoorDash US25809K1051 148,10
140,84
142,96
-4,90%
-7,26
08:44:48
Dover Corp. US2600031080 190,90
190,60
191,50
-0,16%
-0,30
08:44:29
Dow Inc US2605571031 35,00
34,53
35,04
-1,34%
-0,47
08:43:20
DTE Energy Co. US2333311072 122,60
121,35
122,85
-1,02%
-1,25
08:43:12
Duke Energy Corp US26441C2044 109,35
108,60
110,00
-0,69%
-0,75
08:43:37
DuPont de Nemours US26614N1028 41,74
42,00
42,21
0,62%
0,26
08:44:49
DXC Technology US23355L1061 9,99
10,10
10,16
1,10%
0,11
08:42:30
Eastman Chemical Company US2774321002 65,96
65,66
66,30
-0,45%
-0,30
08:42:46
Eaton Corporation Public Limited Company IE00B8KQN827 352,70
352,30
352,70
-0,11%
-0,40
07:30:31
eBay Inc. US2786421030 89,82
89,50
89,98
-0,36%
-0,32
08:43:37
EchoStar Corp (A) US2787681061 102,96
99,92
101,42
-2,95%
-3,04
08:45:00
Ecolab Inc. US2788651006 220,50
219,10
220,70
-0,63%
-1,40
08:44:48
Edison International US2810201077 59,36
58,36
58,92
-1,68%
-1,00
08:42:52
Edwards Lifesciences Corp. US28176E1082 71,10
70,44
71,12
-0,93%
-0,66
08:42:45
Electronic Arts Inc. US2855121099 172,00
170,00
172,00
-1,16%
-2,00
08:43:00
Elevance Health Inc Registered Shs US0367521038 315,30
310,80
314,90
-1,43%
-4,50
08:45:12
Eli Lilly US5324571083 846,30
842,80
842,90
-0,41%
-3,50
08:38:33
EMCOR Group Inc. US29084Q1004 803,00
801,80
799,80
-0,15%
-1,20
07:30:02
Emerson Electric Co. US2910111044 116,60
117,20
118,05
0,51%
0,60
08:44:24
Entergy Corp. US29364G1031 98,90
97,38
98,96
-1,54%
-1,52
08:44:56
EOG Resources Inc. US26875P1012 121,85
118,00
121,00
-3,16%
-3,85
08:44:22
Equifax Inc. US2944291051 146,95
144,40
145,85
-1,74%
-2,55
08:44:48
Equinix Inc US29444U7000 922,40
920,00
924,40
-0,26%
-2,40
08:44:37
Equity Residential US29476L1070 56,54
56,08
57,04
-0,81%
-0,46
08:44:48
Erie Indemnity Co. US29530P1021 189,00
187,00
191,00
-1,06%
-2,00
08:44:30
Essex Property Trust US2971781057 227,80
226,60
228,80
-0,53%
-1,20
08:42:46
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 70,48
70,64
71,24
0,23%
0,16
08:42:46
Everest Reinsurance Group Ltd. BMG3223R1088 296,00
295,60
301,40
-0,14%
-0,40
08:42:53
Evergy Inc Registered Shs US30034W1062 70,00
69,50
70,50
-0,71%
-0,50
08:43:07
Eversource Energy US30040W1080 58,50
58,50
59,50
0,00%
0,00
08:43:01
Exelon Corp. US30161N1019 39,37
39,01
39,33
-0,93%
-0,37
08:44:06
Expand Energy US1651677353 85,85
83,50
84,50
-2,74%
-2,35
08:42:44
Expedia Inc. US30212P3038 213,40
212,60
214,20
-0,37%
-0,80
08:42:07
Expeditors International of Washington Inc. US3021301094 130,80
130,10
131,65
-0,54%
-0,70
08:44:30
Extra Space Storage Inc. US30225T1025 120,65
118,45
120,20
-1,82%
-2,20
08:44:49
ExxonMobil Corp. (Exxon Mobil) US30231G1022 132,52
131,02
131,60
-1,13%
-1,50
08:13:38
F5 Networks Inc. US3156161024 288,60
290,30
293,10
0,59%
1,70
08:45:19
Fastenal Co. US3119001044 37,70
37,36
38,44
-0,90%
-0,34
08:42:52
FedEx Corp. US31428X1063 309,80
310,50
310,50
0,23%
0,70
08:29:13
Fidelity National Information Services IncShs US31620M1062 40,07
39,50
40,08
-1,42%
-0,57
08:44:03
Fifth Third Bancorp US3167731005 42,80
42,73
43,16
-0,16%
-0,07
08:45:01
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,14
38,78
39,55
-0,92%
-0,36
08:42:46
Fiserv Inc. US3377381088 48,85
48,85
49,15
0,00%
0,00
08:45:02
Ford Motor Co. US3453708600 9,88
9,93
10,03
0,55%
0,05
08:44:49
Fortinet Inc US34959E1091 77,10
76,62
76,97
-0,62%
-0,48
08:45:12
Fortive Corp When Issued US34959J1088 51,80
51,50
52,26
-0,58%
-0,30
08:42:43
Fortune Brands Home & Security Inc. US34964C1062 32,60
32,20
33,00
-1,23%
-0,40
08:42:45
Fox Corp (ex 21st Century Fox) US35137L1052 53,11
52,90
53,95
-0,40%
-0,21
08:45:02
Fox Corp B US35137L2043 47,60
47,60
48,40
0,00%
0,00
08:43:01
Franklin Resources Inc. US3546131018 25,67
25,86
26,11
0,74%
0,19
08:42:45
Freeport-McMoRan Inc US35671D8570 49,43
50,00
50,37
1,16%
0,58
08:44:32
Gap Inc. US3647601083 20,23
19,97
20,55
-1,29%
-0,26
08:43:59
Garmin Ltd. CH0114405324 200,50
199,35
204,30
-0,57%
-1,15
08:42:45
Gartner Inc. US3666511072 129,15
127,90
129,25
-0,97%
-1,25
08:44:01
GE Aerospace (ex General Electric) US3696043013 241,75
244,05
245,25
0,95%
2,30
08:45:13
GE HealthCare Technologies US36266G1076 51,88
51,99
52,39
0,21%
0,11
08:44:17
Generac Holdings Inc US3687361044 225,30
222,90
227,30
-1,07%
-2,40
08:42:53
General Dynamics Corp. US3695501086 296,20
296,80
298,90
0,20%
0,60
08:45:14
General Mills Inc. US3703341046 29,73
29,69
29,64
-0,13%
-0,04
08:01:25
General Motors US37045V1008 65,67
64,83
65,34
-1,28%
-0,84
08:45:13
Genuine Parts Co. US3724601055 89,02
88,62
89,46
-0,45%
-0,40
08:45:14
Gilead Sciences Inc. US3755581036 114,44
112,50
114,00
-1,70%
-1,94
08:43:57
Global Payments Inc. US37940X1028 59,20
59,00
60,20
-0,34%
-0,20
07:29:17
Globe Life Inc US37959E1029 131,20
130,00
133,00
-0,91%
-1,20
08:42:39
Goldman Sachs US38141G1040 783,00
785,40
790,00
0,31%
2,40
08:45:00
Grainger Inc., W.W. US3848021040 969,50
962,50
976,50
-0,72%
-7,00
08:42:45
Halliburton Co. US4062161017 35,78
35,30
35,48
-1,34%
-0,48
08:17:46
Hartford Financial Services Group Inc. US4165151048 114,60
113,10
115,95
-1,31%
-1,50
08:44:48
Hasbro Inc. US4180561072 80,86
81,04
81,64
0,22%
0,18
08:45:12
HCA Holdings Inc. US40412C1018 368,60
366,30
369,90
-0,62%
-2,30
08:45:13
Healthpeak Properties Inc Registered Shs US42250P1030 14,00
14,18
14,32
1,29%
0,18
08:42:47
Henry Schein Inc. US8064071025 63,00
63,50
64,00
0,79%
0,50
08:43:01
Hershey Co US4278661081 158,00
157,10
158,65
-0,57%
-0,90
08:45:14
Hewlett Packard Enterprise Co. US42824C1099 25,64
25,89
26,14
0,98%
0,25
08:42:46
Hilton Worldwide Holdings Inc US43300A2033 269,10
265,40
268,60
-1,37%
-3,70
08:44:29
Home Depot US4370761029 268,35
270,10
270,70
0,65%
1,75
08:44:37
Honeywell US4385161066 178,86
179,38
178,50
0,29%
0,52
08:30:02
Hormel Foods Corp. US4404521001 17,68
17,81
18,04
0,74%
0,13
08:44:56
Host Hotels & Resorts Inc. US44107P1049 18,17
18,13
18,23
-0,25%
-0,05
08:44:24
Howmet Aerospace US4432011082 209,80
207,20
208,60
-1,24%
-2,60
08:42:52
HP Inc (ex Hewlett-Packard) US40434L1052 17,62
17,98
18,19
2,04%
0,36
07:30:00
Humana Inc. US4448591028 204,00
202,00
204,00
-0,98%
-2,00
08:43:36
Huntington Bancshares Inc. US4461501045 13,93
13,73
14,10
-1,44%
-0,20
08:42:52
Huntington Ingalls Industries Inc. US4464131063 293,80
277,00
281,10
-5,72%
-16,80
08:45:13
IBM Corp. (International Business Machines) US4592001014 196,46
194,34
195,00
-1,08%
-2,12
08:44:24
IDEX Corp. US45167R1041 184,30
184,30
186,00
0,00%
0,00
08:44:57
IDEXX Laboratories US45168D1046 481,00
477,00
481,00
-0,83%
-4,00
08:43:01
Illinois Tool Works Inc. US4523081093 216,50
216,10
219,20
-0,18%
-0,40
08:43:16
Illumina Inc. US4523271090 118,80
118,14
119,30
-0,56%
-0,66
08:44:48
Incyte Corp. US45337C1027 83,02
82,92
83,74
-0,12%
-0,10
08:44:48
Ingersoll Rand Inc Registered Shs US45687V1061 64,72
64,42
65,06
-0,46%
-0,30
08:44:23
Intel Corp. US4581401001 93,92
96,60
96,79
2,85%
2,68
08:43:42
Interactive Brokers Group Inc US45841N1072 70,01
71,46
72,17
2,07%
1,45
08:44:48
IntercontinentalExchange Group Inc US45866F1049 131,70
133,25
133,25
1,18%
1,55
08:32:30
International Flavors & Fragrances Inc. US4595061015 60,66
63,40
64,40
4,52%
2,74
08:43:40
International Paper Co. US4601461035 27,00
27,20
27,40
0,74%
0,20
08:44:04
Intuit Inc. US4612021034 338,55
338,05
342,00
-0,15%
-0,50
08:44:36
Intuitive Surgical Inc US46120E6023 386,25
382,25
387,10
-1,04%
-4,00
08:42:45
Invesco Ltd BMG491BT1088 22,88
22,77
23,10
-0,48%
-0,11
08:45:02
Invitation Homes Inc Registered Shs US46187W1071 24,40
24,40
24,60
0,00%
0,00
08:43:17
IPG Photonics CorpShs US44980X1090 75,02
77,66
78,42
3,52%
2,64
08:44:10
IQVIA Holdings Inc Registered Shs US46266C1053 151,10
148,20
151,00
-1,92%
-2,90
08:42:51
Iron Mountain Inc US46284V1017 110,50
112,20
112,85
1,54%
1,70
08:42:45
J. M. Smucker Co. US8326964058 82,52
82,26
83,08
-0,32%
-0,26
08:43:19
J.B. Hunt Transportation Services Inc. US4456581077 207,60
208,10
210,70
0,24%
0,50
08:45:16
Jack Henry & Associates Inc. (JHA) US4262811015 128,25
127,60
128,80
-0,51%
-0,65
08:45:15
Johnson & Johnson US4781601046 193,40
192,18
192,94
-0,63%
-1,22
08:45:14
Johnson Controls International PLC IE00BY7QL619 123,75
124,55
124,55
0,65%
0,80
07:32:50
JPMorgan Chase & Co. US46625H1005 265,15
263,75
265,00
-0,53%
-1,40
08:45:00
KeyCorp US4932671088 18,58
18,49
18,86
-0,48%
-0,09
08:44:48
Keysight Technologies Inc US49338L1035 302,45
304,00
307,00
0,51%
1,55
08:45:20
Kimberly-Clark Corp. US4943681035 82,85
82,72
83,69
-0,16%
-0,13
08:44:58
Kimco Realty Corp. US49446R1095 20,00
19,90
20,20
-0,50%
-0,10
08:43:01
Kinder Morgan Inc (P) US49456B1017 27,47
27,44
27,81
-0,11%
-0,03
08:45:05
KLA-Tencor Corp. US4824801009 1 497,80
1 480,00
1 492,80
-1,19%
-17,80
08:44:00
Kraft Heinz Company US5007541064 19,39
19,10
19,40
-1,50%
-0,29
08:45:16
Kroger US5010441013 57,32
56,80
57,47
-0,91%
-0,52
08:42:46
L3Harris Technologies US5024311095 257,30
257,00
258,70
-0,12%
-0,30
08:42:46
Lam Research Corp. US5128073062 235,45
237,00
238,00
0,66%
1,55
07:57:05
Las Vegas Sands Corp. US5178341070 44,69
44,40
44,83
-0,65%
-0,29
08:43:24
Leggett & Platt Inc. US5246601075 9,20
9,12
9,36
-0,96%
-0,09
08:43:55
Leidos Holdings Inc US5253271028 119,35
116,50
118,25
-2,39%
-2,85
08:44:31
Lennar Corp. US5260571048 73,58
73,52
74,02
-0,08%
-0,06
08:42:46
Linde plc IE000S9YS762 429,00
426,00
426,00
-0,70%
-3,00
08:19:08
Live Nation Entertainment IncShs US5380341090 133,30
135,10
136,40
1,35%
1,80
08:42:47
Lockheed Martin Corp. US5398301094 435,10
433,30
434,50
-0,41%
-1,80
08:12:31
Loews Corp. US5404241086 88,96
91,18
91,36
2,50%
2,22
08:45:14
Lowe's Companies Inc. US5486611073 193,85
191,35
193,25
-1,29%
-2,50
08:45:14
Lumen Technologies Inc Registered Shs US5502411037 8,42
7,44
7,54
-11,64%
-0,98
08:45:02
Lumentum Holdings Inc US55024U1097 850,90
821,00
820,00
-3,51%
-29,90
08:41:01
Lyondellbasell Industries N.V. NL0009434992 66,98
65,84
66,34
-1,70%
-1,14
08:45:22
M&T Bank Corp. US55261F1049 184,10
183,35
185,15
-0,41%
-0,75
08:43:22
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 222,60
220,20
220,10
-1,08%
-2,40
07:59:28
Marriott Inc. US5719032022 302,90
303,00
306,00
0,03%
0,10
08:42:41
Marsh & McLennan Cos. Inc. US5717481023 142,90
142,30
143,70
-0,42%
-0,60
08:44:30
Martin Marietta Materials Inc. US5732841060 518,00
517,00
519,50
-0,19%
-1,00
08:45:13
Masco Corp. US5745991068 60,00
60,00
60,50
0,00%
0,00
08:42:37
MasterCard Inc. US57636Q1040 423,70
423,50
425,00
-0,05%
-0,20
07:59:35
McCormick & Co. Inc. US5797802064 40,49
41,27
41,66
1,93%
0,78
08:43:16
McDonald's Corp. US5801351017 244,50
244,00
244,00
-0,20%
-0,50
08:08:47
McKesson Corp. US58155Q1031 685,20
683,20
686,40
-0,29%
-2,00
08:44:30
Medtronic PLC IE00BTN1Y115 66,36
66,46
66,68
0,15%
0,10
08:44:49
Merck Co. US58933Y1055 96,66
96,59
97,13
-0,07%
-0,07
08:45:14
Meta Platforms (ex Facebook) US30303M1027 517,20
511,10
513,00
-1,18%
-6,10
07:40:55
MetLife Inc. US59156R1086 68,18
67,82
68,82
-0,53%
-0,36
08:44:22
Mettler-Toledo International Inc. US5926881054 1 113,00
1 107,00
1 117,00
-0,54%
-6,00
08:42:39
MGM Resorts International US5529531015 32,32
32,26
32,57
-0,19%
-0,06
08:44:24
Microchip Technology Inc. US5950171042 82,00
80,50
81,50
-1,83%
-1,50
08:43:25
Micron Technology Inc. US5951121038 551,70
575,50
574,70
4,31%
23,80
08:42:12
Microsoft Corp. US5949181045 351,65
348,50
348,35
-0,90%
-3,15
08:24:48
Mid-America Apartment Communities IncShs US59522J1034 111,20
110,70
111,55
-0,45%
-0,50
08:42:47
Moderna Inc US60770K1079 39,20
39,50
40,00
0,78%
0,31
08:09:03
Molson Coors Brewing Company (MCBC) US60871R2094 35,13
35,30
35,89
0,48%
0,17
08:44:34
Mondelez US6092071058 52,33
51,94
52,49
-0,75%
-0,39
08:44:15
Monolithic Power Systems Inc. US6098391054 1 363,00
1 340,00
1 360,00
-1,69%
-23,00
08:44:25
Monster Beverage Corp US61174X1090 64,63
65,10
65,18
0,73%
0,47
07:54:39
Moody's Corp. US6153691059 388,00
387,00
391,00
-0,26%
-1,00
08:43:12
Morgan Stanley US6174464486 159,80
161,65
162,45
1,16%
1,85
08:45:18
Motorola Solutions Inc. US6200763075 374,20
372,60
376,30
-0,43%
-1,60
08:43:18
MSCI US55354G1004 496,00
495,50
497,80
-0,10%
-0,50
08:45:13
Nasdaq Inc US6311031081 75,50
75,70
76,20
0,26%
0,20
08:44:24
NetApp Inc. US64110D1046 97,10
97,18
98,14
0,08%
0,08
08:45:12
Netflix Inc. US64110L1061 75,07
74,66
74,97
-0,55%
-0,41
08:45:07
Newmont Corporation US6516391066 93,14
95,95
96,08
3,02%
2,81
08:14:08
News Corp (B) US65249B2088 25,00
24,80
25,40
-0,80%
-0,20
08:43:16
News Corp LLC US65249B1098 21,80
21,40
22,00
-1,83%
-0,40
08:44:10
NextEra Energy Inc US65339F1012 82,19
82,00
82,40
-0,23%
-0,19
08:43:57
Nike Inc. US6541061031 36,85
36,98
36,95
0,37%
0,14
08:41:19
Nisource Inc. US65473P1057 41,63
40,74
41,55
-2,14%
-0,89
08:44:10
Norfolk Southern Corp. US6558441084 267,90
267,00
268,50
-0,34%
-0,90
08:45:12
Northern Trust Corp. US6658591044 138,05
137,30
138,60
-0,54%
-0,75
08:44:48
Northrop Grumman Corp. US6668071029 476,80
477,80
481,30
0,21%
1,00
08:42:45
NortonLifeLock US6687711084 16,81
16,60
17,10
-1,25%
-0,21
08:44:48
Norwegian Cruise Line Ltd BMG667211046 14,52
14,60
14,77
0,55%
0,08
08:38:42
NOV Inc Registered Shs US62955J1034 17,20
16,60
17,20
-3,49%
-0,60
08:44:06
NRG Energy Inc. US6293775085 135,00
134,55
135,65
-0,33%
-0,45
08:42:52
Nucor Corp. US6703461052 195,65
200,50
200,50
2,48%
4,85
07:42:58
NVIDIA Corp. US67066G1040 168,32
167,56
167,64
-0,45%
-0,76
08:31:20
NVR Inc. US62944T1051 5 130,00
5 075,00
5 150,00
-1,07%
-55,00
08:44:23
NXP Semiconductors N.V. NL0009538784 250,50
242,35
246,00
-3,25%
-8,15
07:30:09
O Reilly Automotive Inc US67103H1077 81,09
79,54
81,39
-1,91%
-1,55
08:44:57
Occidental Petroleum Corp. US6745991058 50,85
48,97
49,60
-3,70%
-1,88
08:19:21
Old Dominion Freight Line Inc. US6795801009 168,00
166,18
168,62
-1,08%
-1,82
08:40:57
Omnicom Group Inc. US6819191064 65,48
65,80
66,78
0,49%
0,32
08:42:45
ONEOK Inc (New) US6826801036 77,14
78,06
76,52
1,19%
0,92
07:30:31
Oracle Corp. US68389X1054 158,44
156,22
157,00
-1,40%
-2,22
08:21:09
Organon & Company US68622V1061 11,37
11,24
11,35
-1,19%
-0,14
08:43:14
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,88
64,52
64,86
-0,55%
-0,36
08:44:48
Paccar Inc. US6937181088 96,24
96,34
97,32
0,10%
0,10
08:45:14
Packaging Corp. of America US6951561090 190,25
188,70
191,50
-0,81%
-1,55
08:44:52
Palantir US69608A1088 115,50
114,28
114,28
-1,06%
-1,22
08:40:52
Palo Alto Networks Inc US6974351057 156,62
155,20
156,20
-0,91%
-1,42
08:44:10
Parker Hannifin Corp. US7010941042 747,60
744,80
748,60
-0,37%
-2,80
08:45:00
Paychex Inc. US7043261079 79,25
78,85
79,65
-0,50%
-0,40
08:45:14
PayPal Inc US70450Y1038 39,79
39,89
39,67
0,25%
0,10
08:25:25
Pentair PLC IE00BLS09M33 66,28
66,16
66,74
-0,18%
-0,12
08:44:47
PepsiCo Inc. US7134481081 132,26
132,26
132,26
0,00%
0,00
08:43:36
PerkinElmer Inc. US7140461093 78,70
78,42
79,18
-0,36%
-0,28
08:42:46
Perrigo Company PLC IE00BGH1M568 9,92
9,90
9,98
-0,20%
-0,02
08:42:29
Pfizer Inc. US7170811035 22,37
22,61
22,66
1,05%
0,24
08:45:18
Philip Morris Inc. US7181721090 144,38
144,02
145,14
-0,25%
-0,36
08:44:54
Phillips 66 US7185461040 153,85
151,00
153,50
-1,85%
-2,85
08:44:56
Pinnacle West Capital Corp. US7234841010 86,46
85,84
87,12
-0,72%
-0,62
08:44:52
PNC Financial Services Group Inc. US6934751057 189,00
188,00
191,00
-0,53%
-1,00
08:45:14
Pool Corp. US73278L1052 162,55
159,05
161,10
-2,15%
-3,50
08:42:46
PPG Industries Inc. US6935061076 90,82
89,86
91,84
-1,06%
-0,96
08:44:11
PPL Corp. US69351T1060 31,89
31,70
32,07
-0,60%
-0,19
08:42:45
Principal Financial Group Inc. US74251V1026 86,00
85,50
86,50
-0,58%
-0,50
08:44:10
Procter & Gamble Co. US7427181091 123,48
123,20
123,80
-0,23%
-0,28
08:45:10
Progressive Corp. US7433151039 169,15
168,20
169,45
-0,56%
-0,95
08:45:13
Prologis Inc. US74340W1036 119,30
119,45
120,30
0,13%
0,15
08:42:52
Prudential Financial Inc. US7443201022 82,88
85,30
85,66
2,92%
2,42
08:44:56
PTC Inc US69370C1009 117,00
117,00
118,00
0,00%
0,00
08:44:19
Public Service Enterprise Group Inc. US7445731067 67,90
67,40
68,74
-0,74%
-0,50
08:42:45
Public Storage US74460D1090 255,30
253,90
256,30
-0,55%
-1,40
08:44:30
PulteGroup Inc US7458671010 100,70
100,45
101,10
-0,25%
-0,25
08:44:30
Qorvo Inc US74736K1016 81,51
80,39
81,99
-1,37%
-1,12
08:44:56
QUALCOMM Inc. US7475251036 160,66
164,58
164,48
2,44%
3,92
08:19:02
Quanta Services Inc. US74762E1029 661,80
665,20
665,20
0,51%
3,40
08:41:47
Quest Diagnostics Inc. US74834L1008 163,05
162,40
163,95
-0,40%
-0,65
08:45:14
Ralph Lauren Corp (A) US7512121010 307,60
304,30
310,40
-1,07%
-3,30
08:44:48
Raymond James Financial Inc. US7547301090 135,75
134,50
137,15
-0,92%
-1,25
08:42:46
Raytheon Technologies Corp US75513E1010 147,30
147,05
147,45
-0,17%
-0,25
08:44:30
Realty Income Corp. US7561091049 54,45
54,20
54,45
-0,46%
-0,25
08:45:12
Regency Centers Corp. US7588491032 67,00
67,00
67,50
0,00%
0,00
08:43:25
Regeneron Pharmaceuticals Inc. US75886F1075 600,00
595,60
603,60
-0,73%
-4,40
08:45:14
Regions Financial Corp. US7591EP1005 23,91
23,80
24,15
-0,46%
-0,11
08:43:16
Republic Services Inc. US7607591002 177,00
173,75
174,90
-1,84%
-3,25
08:45:12
ResMed Inc. US7611521078 176,25
177,05
178,35
0,45%
0,80
08:42:45
Robert Half US7703231032 22,88
22,68
23,19
-0,87%
-0,20
08:44:57
Robinhood US7707001027 66,40
65,39
65,98
-1,52%
-1,01
08:45:19
Rockwell Automation Inc. US7739031091 372,90
374,90
380,50
0,54%
2,00
08:44:28
Rollins IncShs US7757111049 45,95
45,85
46,54
-0,22%
-0,10
08:43:24
Roper Technolgies Inc. US7766961061 304,70
303,10
305,60
-0,53%
-1,60
08:44:48
Ross Stores Inc. US7782961038 194,48
189,88
194,04
-2,37%
-4,60
08:44:56
Royal Caribbean Cruises Ltd. LR0008862868 223,00
226,00
228,20
1,35%
3,00
08:27:47
S&P Global Inc US78409V1044 364,50
361,10
364,20
-0,93%
-3,40
08:45:13
Salesforce US79466L3024 158,12
158,50
159,18
0,24%
0,38
08:42:34
SBA Communications REIT (A) US78410G1040 185,00
185,00
186,00
0,00%
0,00
08:43:16
Schlumberger N.V. (Ltd.) AN8068571086 48,10
47,85
48,38
-0,53%
-0,26
07:31:15
Seagate Technology IE00BKVD2N49 664,00
678,00
680,00
2,11%
14,00
08:20:51
Sempra Energy US8168511090 80,54
80,42
81,08
-0,15%
-0,12
08:43:16
ServiceNow Inc US81762P1021 78,48
78,36
78,40
-0,15%
-0,12
07:31:36
Sherwin-Williams Co. US8243481061 266,80
265,50
268,00
-0,49%
-1,30
08:44:48
Simon Property Group Inc. US8288061091 172,85
171,85
173,55
-0,58%
-1,00
08:44:53
Skyworks Solutions Inc. US83088M1027 63,78
58,00
59,00
-9,06%
-5,78
08:44:35
Snap-On Inc. US8330341012 323,60
321,80
325,00
-0,56%
-1,80
08:45:14
Southern Co. US8425871071 82,04
82,00
82,48
-0,05%
-0,04
08:44:02
Southwest Airlines Co. US8447411088 33,47
33,89
34,14
1,25%
0,42
08:42:52
Stanley Black & Decker Inc US8545021011 66,10
66,06
66,38
-0,06%
-0,04
08:44:48
Starbucks Corp. US8552441094 89,90
88,92
89,61
-1,09%
-0,98
08:44:24
State Street Corp. US8574771031 127,00
126,85
127,40
-0,12%
-0,15
08:44:24
STERIS PLC Registered Shs IE00BFY8C754 181,90
178,10
186,00
-2,09%
-3,80
08:44:48
Stryker Corp. US8636671013 252,60
252,20
252,90
-0,16%
-0,40
07:33:14
Super Micro Computer Inc US86800U3023 28,08
28,30
28,26
0,78%
0,22
08:28:41
Synchrony Financial US87165B1035 62,96
62,78
63,40
-0,29%
-0,18
08:44:22
Synopsys Inc. US8716071076 431,50
424,00
428,00
-1,74%
-7,50
07:41:37
Sysco Corp. US8718291078 62,20
61,98
62,58
-0,35%
-0,22
08:42:45
T. Rowe Price Group Inc. US74144T1088 88,80
88,57
89,45
-0,26%
-0,23
08:43:16
Take Two US8740541094 191,50
190,80
192,20
-0,37%
-0,70
08:45:10
Tapestry US8760301072 119,45
120,40
122,00
0,80%
0,95
08:44:01
Target Corp. US87612E1064 110,40
109,60
110,40
-0,72%
-0,80
08:42:39
TE Connectivity Ltd. IE000IVNQZ81 175,00
174,00
179,00
-0,57%
-1,00
08:44:47
Teledyne Technologies Inc. US8793601050 542,00
538,00
542,50
-0,74%
-4,00
08:43:15
Teradyne Inc. US8807701029 304,05
306,30
306,25
0,74%
2,25
08:12:58
Tesla US88160R1014 331,50
329,80
329,75
-0,51%
-1,70
08:03:57
Texas Instruments Inc. (TI) US8825081040 239,85
234,45
237,40
-2,25%
-5,40
08:43:18
Texas Pacific Land Corp Registered Shs US88262P1021 368,20
363,40
367,60
-1,30%
-4,80
08:44:56
Textron Inc. US8832031012 77,40
77,72
78,32
0,41%
0,32
08:44:53
The Cigna Group Registered Shs US1255231003 235,50
234,60
236,80
-0,38%
-0,90
08:43:16
The Mosaic Co US61945C1036 19,53
19,90
19,89
1,92%
0,38
08:11:58
The Trade Desk Inc (A) US88339J1051 21,08
20,98
20,98
-0,47%
-0,10
08:21:58
Thermo Fisher Scientific Inc US8835561023 398,10
397,10
399,90
-0,25%
-1,00
08:45:13
TJX Cos. Inc. US8725401090 132,50
132,00
132,50
-0,38%
-0,50
08:43:59
T-Mobile US US8725901040 167,74
164,00
166,00
-2,23%
-3,74
08:44:25
Tractor Supply Co. US8923561067 28,17
27,90
28,06
-0,96%
-0,27
08:44:23
Trane Technologies PLC IE00BK9ZQ967 405,60
406,20
410,20
0,15%
0,60
08:19:52
TransDigm Group IncShs US8936411003 995,50
1 012,00
1 025,00
1,66%
16,50
08:45:18
Travelers Inc (Travelers Companies) US89417E1091 258,50
255,50
257,70
-1,16%
-3,00
08:42:52
Trimble Navigation US8962391004 58,36
58,44
59,00
0,14%
0,08
08:45:16
Truist Financial Corporation US89832Q1094 42,85
42,41
42,86
-1,03%
-0,44
08:42:39
Tyler Technologies Inc. US9022521051 279,00
277,80
281,80
-0,43%
-1,20
08:44:56
Tyson Foods Inc. US9024941034 58,40
57,98
58,86
-0,72%
-0,42
08:44:49
U.S. Bancorp US9029733048 47,41
47,06
47,89
-0,74%
-0,35
08:44:24
Uber US90353T1007 63,71
62,46
62,68
-1,96%
-1,25
08:45:02
UDR Inc US9026531049 31,54
31,38
31,69
-0,51%
-0,16
08:42:46
Ulta Beauty Inc Registered Shs US90384S3031 455,10
453,30
457,80
-0,40%
-1,80
08:45:16
Under Armour Inc When Issued US9043112062 5,18
5,20
5,20
0,39%
0,02
08:43:51
Under Armour Inc. US9043111072 5,29
5,31
5,40
0,38%
0,02
08:09:07
Union Pacific Corp. US9078181081 224,90
224,70
225,90
-0,09%
-0,20
08:45:00
United Airlines Holdings Inc Registered Shs US9100471096 79,60
80,20
80,60
0,75%
0,60
08:44:47
United Parcel Service Inc. (UPS) US9113121068 84,02
84,10
84,50
0,10%
0,08
08:45:22
United Rentals Inc. US9113631090 790,40
793,60
803,40
0,40%
3,20
08:44:28
UnitedHealth Inc. US91324P1021 310,40
307,40
308,00
-0,97%
-3,00
08:45:14
Universal Health Services Inc. US9139031002 141,00
140,00
142,00
-0,71%
-1,00
08:43:01
Unum Group US91529Y1064 69,02
68,32
69,68
-1,01%
-0,70
08:44:48
V.F. Corp. US9182041080 15,63
15,56
15,74
-0,45%
-0,07
08:42:45
Valero Energy Corp. US91913Y1001 217,10
214,30
216,40
-1,29%
-2,80
08:44:49
Ventas Inc. US92276F1003 74,08
73,72
74,44
-0,49%
-0,36
08:44:53
VeriSign Inc. US92343E1029 236,40
233,80
235,70
-1,10%
-2,60
08:44:49
Verisk Analytics Inc (A) US92345Y1064 154,00
153,00
155,00
-0,65%
-1,00
08:43:34
Verizon Inc. US92343V1044 40,43
40,32
40,52
-0,27%
-0,11
08:42:46
Vertex Pharmaceuticals Inc. US92532F1003 370,85
360,45
364,15
-2,80%
-10,40
08:45:12
Vertiv Holdings US92537N1081 295,95
299,35
299,90
1,15%
3,40
08:35:21
Viatris Inc Registered Shs US92556V1061 12,76
13,17
13,37
3,28%
0,42
08:45:12
Visa Inc. US92826C8394 275,30
273,95
275,15
-0,49%
-1,35
08:45:09
Vulcan Materials Co. US9291601097 249,10
246,20
251,60
-1,16%
-2,90
08:45:13
W. R. Berkley Corp. US0844231029 56,74
56,34
57,18
-0,70%
-0,40
08:44:48
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 225,10
223,60
226,20
-0,67%
-1,50
08:42:39
Walmart US9311421039 112,36
111,16
111,58
-1,07%
-1,20
08:44:30
Walt Disney US2546871060 86,01
85,90
86,24
-0,13%
-0,11
08:44:52
Waste Management Inc. US94106L1098 191,15
191,00
191,00
-0,08%
-0,15
08:41:37
Waters Corp. US9418481035 278,40
293,60
297,80
5,46%
15,20
08:44:50
WEC Energy Group Inc US92939U1060 98,50
98,00
98,50
-0,51%
-0,50
08:43:01
Wells Fargo & Co. US9497461015 67,99
67,94
68,87
-0,07%
-0,05
08:45:05
Welltower Inc US95040Q1040 183,10
181,00
182,90
-1,15%
-2,10
08:44:57
West Pharmaceutical Services Inc. US9553061055 264,80
262,20
267,10
-0,98%
-2,60
08:42:45
Western Digital Corp. US9581021055 400,95
409,45
410,20
2,12%
8,50
08:21:12
Western Union Company US9598021098 7,80
7,75
7,87
-0,62%
-0,05
08:44:52
Weyerhaeuser Co. US9621661043 20,23
20,06
20,34
-0,84%
-0,17
08:44:57
Williams Companies Inc. US9694571004 65,02
65,56
65,56
0,83%
0,54
07:31:15
Williams-Sonoma Inc. US9699041011 154,00
153,35
154,45
-0,42%
-0,65
08:42:46
Willis Towers Watson PLC IE00BDB6Q211 222,20
220,80
222,90
-0,63%
-1,40
08:42:45
Wynn Resorts Ltd. US9831341071 90,69
90,38
91,28
-0,34%
-0,31
08:43:15
Xcel Energy Inc. US98389B1008 70,00
69,00
71,00
-1,43%
-1,00
08:44:44
Xylem Inc. US98419M1009 98,61
99,27
100,14
0,67%
0,66
08:44:30
YUM! Brands Inc. US9884981013 131,50
131,00
131,80
-0,38%
-0,50
08:44:10
Zebra Technologies Corp. US9892071054 195,00
195,00
195,50
0,00%
0,00
08:44:30
Zimmer Biomet US98956P1021 70,84
70,54
71,08
-0,42%
-0,30
08:44:49
Zoetis Inc (A) US98978V1035 96,98
96,28
96,28
-0,72%
-0,70
07:53:22

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