S&P 500

6 950,23
34,62
0,50 %
<
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)

6 950,23
Punkte
Kurszeit
26.01.2026
 Vortag*
+/-
34,62
 %
0,50 %

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 137,30
135,34
134,80
-1,43%
-1,96
17:19:26
A.O. Smith Corp. US8318652091 61,00
59,78
60,28
-2,00%
-1,22
23:00:01
Abbott Laboratories US0028241000 90,70
91,77
91,45
1,18%
1,07
22:04:46
AbbVie Inc US00287Y1091 184,80
185,20
186,20
0,22%
0,40
18:51:38
Accenture plc IE00B4BNMY34 237,50
237,50
236,25
0,00%
0,00
18:57:09
Adobe Inc. US00724F1012 255,05
256,95
257,00
0,74%
1,90
22:17:23
Advance Auto Parts Inc. US00751Y1064 39,39
39,85
40,19
1,17%
0,46
22:59:37
AES Corp. US00130H1059 12,08
12,40
12,46
2,65%
0,32
23:00:01
Aflac Inc US0010551028 90,28
91,42
92,00
1,26%
1,14
20:20:23
Agilent Technologies Inc. US00846U1016 114,08
113,86
114,32
-0,19%
-0,22
13:22:53
Air Products and Chemicals Inc. US0091581068 225,10
220,60
221,90
-2,00%
-4,50
17:05:59
Airbnb US0090661010 111,64
110,96
112,40
-0,61%
-0,68
08:56:22
Akamai Inc. US00971T1016 80,24
82,88
83,82
3,29%
2,64
18:39:46
Alaska Air Group Inc. US0116591092 42,86
41,96
42,30
-2,10%
-0,90
22:59:37
Albemarle Corp. US0126531013 158,66
157,94
160,30
-0,45%
-0,72
20:45:46
Alexandria Real Estate Equities Inc. US0152711091 50,12
48,15
48,88
-3,93%
-1,97
22:21:15
Align Technology Inc. US0162551016 142,10
141,75
141,40
-0,25%
-0,35
21:14:14
Allegion PLC IE00BFRT3W74 140,00
140,00
141,00
0,00%
0,00
22:58:12
Alliant Energy Corp. US0188021085 56,00
56,00
57,00
0,00%
0,00
23:00:01
Allstate Corp. US0200021014 163,45
165,30
165,85
1,13%
1,85
15:55:24
Alphabet A (ex Google) US02079K3059 276,95
281,15
280,95
1,52%
4,20
22:54:43
Alphabet C (ex Google) US02079K1079 277,25
281,55
281,20
1,55%
4,30
20:58:14
Altria Inc. US02209S1033 52,35
53,05
53,11
1,34%
0,70
21:46:21
Amazon US0231351067 201,85
200,65
200,90
-0,59%
-1,20
22:58:39
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 219,00
211,55
211,20
-3,40%
-7,45
21:44:41
Ameren Corp. US0236081024 86,00
86,50
87,00
0,58%
0,50
23:00:01
American Electric Power Co. Inc. US0255371017 98,60
99,40
100,00
0,81%
0,80
23:00:01
American Express Co. US0258161092 305,10
304,50
306,30
-0,20%
-0,60
13:39:08
American International Group (AIG) Inc. US0268747849 60,94
61,96
62,24
1,67%
1,02
19:20:38
American Tower Corp. US03027X1000 151,58
151,92
151,70
0,22%
0,34
18:18:51
American Water Works Co Inc US0304201033 109,50
110,10
110,25
0,55%
0,60
14:29:31
Ameriprise Financial Inc US03076C1062 416,10
418,60
421,10
0,60%
2,50
23:00:01
Ametek Inc. US0311001004 185,00
183,56
186,54
-0,78%
-1,44
23:00:01
Amgen Inc. US0311621009 291,30
293,15
295,70
0,64%
1,85
19:21:10
Amphenol Corp. US0320951017 127,28
130,72
131,72
2,70%
3,44
20:22:29
Analog Devices Inc. US0326541051 257,60
257,35
257,70
-0,10%
-0,25
16:21:35
Aon PLC Registered Shs IE00BLP1HW54 285,20
284,10
286,40
-0,39%
-1,10
22:59:37
APA Corporation Registered Shs US03743Q1085 21,75
21,29
21,47
-2,11%
-0,46
22:58:42
Apple Inc. US0378331005 209,60
215,45
215,25
2,79%
5,85
22:31:00
Applied Materials Inc. US0382221051 272,30
268,85
269,55
-1,27%
-3,45
21:37:23
AppLovin Corp US03831W1080 439,90
449,55
453,40
2,19%
9,65
19:11:07
Archer Daniels Midland Co. (ADM) US0394831020 56,86
56,57
56,98
-0,51%
-0,29
17:13:52
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 213,30
214,40
215,70
0,52%
1,10
22:58:05
Assurant IncShs US04621X1081 197,00
196,00
197,00
-0,51%
-1,00
23:00:21
AT&T Inc. (AT & T Inc.) US00206R1023 19,95
19,80
19,79
-0,76%
-0,15
21:16:03
Atmos Energy Corp. US0495601058 139,25
140,30
142,40
0,75%
1,05
22:59:57
Autodesk Inc. US0527691069 228,10
229,55
229,50
0,64%
1,45
15:58:13
Automatic Data Processing Inc. US0530151036 216,30
216,15
218,20
-0,07%
-0,15
17:23:02
AutoZone Inc. US0533321024 3 116,00
3 174,00
3 200,00
1,86%
58,00
22:59:37
AvalonBay Communities Inc. US0534841012 150,56
149,04
150,24
-1,01%
-1,52
22:59:37
Avery Dennison Corp. US0536111091 158,00
158,00
159,00
0,00%
0,00
23:00:21
Baker Hughes Inc. US05722G1004 45,24
47,26
47,94
4,47%
2,02
23:00:01
Ball Corp. US0584981064 48,16
47,73
48,46
-0,89%
-0,43
15:58:28
Bank of America Corp. US0605051046 43,68
43,78
43,89
0,23%
0,10
17:39:26
Bank of New York Mellon US0640581007 98,94
100,06
100,62
1,13%
1,12
18:28:53
Bath & Body Works US0708301041 18,54
17,98
18,14
-3,02%
-0,56
22:59:37
Baxter International Inc. US0718131099 16,67
16,78
16,64
0,65%
0,11
18:53:53
Becton, Dickinson & Co. (BD) US0758871091 169,95
169,70
172,50
-0,15%
-0,25
10:17:38
Berkshire Hathaway Inc. B US0846707026 404,85
407,85
407,30
0,74%
3,00
20:21:49
Best Buy Co. Inc. US0865161014 57,00
55,97
56,43
-1,81%
-1,03
23:00:00
Biogen Inc US09062X1037 145,10
145,90
145,90
0,55%
0,80
22:31:48
Bio-Techne Corp US09073M1045 57,00
56,50
57,00
-0,88%
-0,50
22:57:54
BlackRock Inc Registered Shs US09290D1019 949,50
949,20
945,00
-0,03%
-0,30
18:11:56
Blackstone US09260D1072 126,78
126,02
126,28
-0,60%
-0,76
19:50:02
Block (ex Square) US8522341036 56,30
55,34
55,90
-1,71%
-0,96
22:09:30
Boeing Co. US0970231058 212,65
209,80
209,85
-1,34%
-2,85
21:24:06
Booking Holdings US09857L1089 4 301,00
4 291,00
4 332,00
-0,23%
-10,00
19:56:50
Boston Properties Inc. US1011211018 55,26
54,30
54,74
-1,74%
-0,96
22:59:37
Boston Scientific Corp. US1011371077 78,00
78,80
79,60
1,03%
0,80
23:00:01
Bristol-Myers Squibb Co. US1101221083 46,37
45,77
46,03
-1,28%
-0,60
22:07:19
Broadcom US11135F1012 269,95
273,90
273,65
1,46%
3,95
22:46:38
Broadridge Financial Solutions IncShs US11133T1034 174,00
174,00
177,00
0,00%
0,00
23:00:23
Brown-Forman Corp. (B) US1156372096 23,19
22,95
23,19
-1,03%
-0,24
22:59:37
C.H. Robinson Worldwide Inc. US12541W2098 149,00
149,00
150,00
0,00%
0,00
22:58:37
Cadence Design Systems Inc. US1273871087 268,20
267,75
271,25
-0,17%
-0,45
11:26:24
Campbell Soup Co. US1344291091 22,52
22,59
22,95
0,31%
0,07
17:47:36
Capital One Financial Corp. US14040H1059 184,00
185,00
188,00
0,54%
1,00
15:40:42
Cardinal Health Inc. US14149Y1082 176,15
173,40
179,15
-1,56%
-2,75
07:30:05
CarMax Inc. US1431301027 38,86
37,84
38,16
-2,62%
-1,02
22:59:37
Carnival Corp & plc paired PA1436583006 24,05
23,91
24,08
-0,60%
-0,15
11:21:40
Carrier Global Corporation Registered Shs When Issued US14448C1045 48,30
48,15
48,45
-0,31%
-0,15
22:58:42
Carvana Co Registered Shs -A- US1468691027 398,00
401,35
400,10
0,84%
3,35
08:48:53
Caterpillar Inc. US1491231015 529,00
537,00
537,00
1,51%
8,00
20:54:10
CBOE Holdings Inc US12503M1080 231,40
225,90
229,40
-2,38%
-5,50
19:47:29
CBRE Group Inc. (A) US12504L1098 142,00
143,00
144,00
0,70%
1,00
23:00:21
CDW Corp (New) US12514G1085 105,95
106,80
107,65
0,80%
0,85
22:57:47
Cencora US03073E1055 298,60
299,00
299,60
0,13%
0,40
22:58:42
Centene Corp. US15135B1017 38,85
37,11
37,35
-4,48%
-1,74
23:00:00
CenterPoint Energy Inc. US15189T1079 32,60
32,80
33,40
0,61%
0,20
23:00:30
CF Industries Holdings Inc US1252691001 77,88
77,10
77,58
-1,00%
-0,78
23:00:00
Charles River Laboratories International Inc. US1598641074 184,95
186,40
187,90
0,78%
1,45
22:59:40
Charles Schwab US8085131055 86,02
86,79
86,97
0,90%
0,77
20:53:56
Charter Inc (A) (Charter Communications) US16119P1084 161,44
164,24
164,28
1,73%
2,80
22:02:14
Chevron Corp. US1667641005 141,38
140,76
140,88
-0,44%
-0,62
20:38:02
Chipotle Mexican Grill Inc. US1696561059 34,57
33,29
33,62
-3,70%
-1,28
18:53:15
Chubb Ltd CH0044328745 252,00
254,00
258,00
0,79%
2,00
23:00:00
Church & Dwight Co. Inc. US1713401024 77,92
77,44
77,62
-0,62%
-0,48
18:52:29
Cincinnati Financial Corp. US1720621010 132,55
132,70
133,25
0,11%
0,15
22:59:37
Cintas Corp. US1729081059 162,45
156,05
164,05
-3,94%
-6,40
07:41:33
Cisco Inc. US17275R1023 63,04
64,85
65,02
2,87%
1,81
19:24:42
Citigroup Inc. US1729674242 95,65
95,27
96,83
-0,40%
-0,38
07:30:56
Citizens Financial Group Inc US1746101054 52,84
52,06
53,14
-1,48%
-0,78
23:00:00
Clorox US1890541097 95,50
96,00
95,00
0,52%
0,50
08:49:09
CME Group Inc (A) US12572Q1058 239,00
239,35
239,80
0,15%
0,35
23:00:01
CMS Energy Corp. US1258961002 59,50
60,00
60,50
0,84%
0,50
23:00:01
Coca-Cola Co. US1912161007 61,55
61,18
61,22
-0,60%
-0,37
21:07:36
Cognizant Corp. US1924461023 71,11
72,26
72,31
1,62%
1,15
14:00:33
Coinbase US19260Q1076 182,94
179,84
180,04
-1,69%
-3,10
21:59:19
Colgate-Palmolive Co. US1941621039 73,13
73,05
72,06
-0,11%
-0,08
16:22:07
Comcast Corp. (Class A) US20030N1019 24,80
24,74
24,75
-0,26%
-0,07
17:26:32
Comerica Inc. US2003401070 79,50
79,00
80,00
-0,63%
-0,50
22:59:37
Comfort Systems USA IncShs US1999081045 943,50
951,00
955,50
0,79%
7,50
12:12:51
ConAgra Foods Inc. US2058871029 14,87
15,24
15,28
2,47%
0,37
21:52:56
ConocoPhillips US20825C1045 83,61
82,79
83,14
-0,98%
-0,82
21:14:40
Consolidated Edison Inc. US2091151041 87,18
87,70
88,60
0,60%
0,52
23:00:01
Constellation Brands Inc (A) US21036P1084 133,60
135,10
136,50
1,12%
1,50
17:28:24
Copart Inc. US2172041061 34,70
34,79
35,10
0,24%
0,09
18:44:55
Corning Inc. US2193501051 78,18
79,61
79,93
1,83%
1,43
23:00:01
Corteva Inc Registered Shs When Issued US22052L1044 60,77
60,85
61,26
0,13%
0,08
11:58:50
CoStar Group Inc. US22160N1090 55,00
55,60
55,72
1,09%
0,60
23:00:00
Costco Wholesale Corp. US22160K1051 829,50
823,50
824,10
-0,72%
-6,00
18:45:04
Coterra Energy US1270971039 23,14
23,30
23,21
0,67%
0,16
11:07:18
CRH plc IE0001827041 103,65
103,10
103,55
-0,53%
-0,55
22:59:20
Crown Castle Corp US22822V1017 72,79
72,92
73,96
0,18%
0,13
22:59:35
CSX Corp. US1264081035 31,08
31,61
31,79
1,71%
0,53
20:07:49
Cummins Inc. US2310211063 480,20
478,30
487,00
-0,40%
-1,90
20:58:50
CVS Health Corp US1266501006 70,32
62,96
63,09
-10,47%
-7,36
23:00:08
D.R. Horton Inc. US23331A1097 126,64
126,46
126,66
-0,14%
-0,18
17:08:16
Danaher Corp. US2358511028 198,54
199,26
199,32
0,36%
0,72
15:59:45
Darden Restaurants Inc. US2371941053 172,90
166,10
165,85
-3,93%
-6,80
16:35:33
Datadog Inc Registered Shs -A- US23804L1035 109,94
115,06
115,58
4,66%
5,12
21:05:28
DaVita Inc Registered Shs US23918K1088 90,92
91,76
90,60
0,92%
0,84
15:51:54
Deckers Outdoor Corp. US2435371073 84,06
83,46
85,44
-0,71%
-0,60
09:43:00
Deere & Co. (John Deere) US2441991054 435,75
433,95
435,40
-0,41%
-1,80
11:39:27
Dell Technologies US24703L2025 97,25
97,59
97,71
0,35%
0,34
21:13:54
Delta Air Lines Inc. US2473617023 57,34
56,72
57,08
-1,08%
-0,62
16:57:50
DENTSPLY SIRONA Inc US24906P1093 10,69
10,64
10,75
-0,47%
-0,05
22:59:57
Devon Energy Corp. US25179M1036 33,28
32,85
32,62
-1,31%
-0,44
15:32:07
DexCom Inc. US2521311074 61,42
61,44
61,83
0,03%
0,02
16:00:49
Diamondback Energy Inc US25278X1090 130,20
127,96
129,76
-1,72%
-2,24
19:44:59
Digital Realty Trust Inc. US2538681030 133,96
133,64
137,60
-0,24%
-0,32
09:37:36
Dollar General Corporation US2566771059 123,72
126,04
127,06
1,88%
2,32
22:58:42
Dollar Tree Inc US2567461080 108,56
105,14
106,00
-3,15%
-3,42
23:00:01
Dominion Energy Inc. US25746U1097 50,26
50,49
50,81
0,46%
0,23
23:00:01
Domino's Pizza Inc. US25754A2015 346,75
345,65
348,80
-0,32%
-1,10
22:59:58
DoorDash US25809K1051 173,70
176,68
177,78
1,72%
2,98
19:38:18
Dover Corp. US2600031080 175,20
174,10
175,20
-0,63%
-1,10
17:51:56
Dow Inc US2605571031 23,80
23,90
23,90
0,42%
0,10
17:58:08
DTE Energy Co. US2333311072 113,00
115,00
115,00
1,77%
2,00
16:57:51
Duke Energy Corp US26441C2044 98,92
99,29
101,04
0,37%
0,37
11:32:35
DuPont de Nemours US26614N1028 37,25
37,14
37,29
-0,30%
-0,11
09:49:05
DXC Technology US23355L1061 12,95
12,39
12,46
-4,33%
-0,56
22:59:37
Eastman Chemical Company US2774321002 57,86
57,70
58,58
-0,28%
-0,16
08:45:43
Eaton Corporation Public Limited Company IE00B8KQN827 280,70
280,05
281,95
-0,23%
-0,65
20:08:10
eBay Inc. US2786421030 78,69
80,05
80,03
1,73%
1,36
22:49:27
Ecolab Inc. US2788651006 238,30
238,20
239,20
-0,04%
-0,10
21:06:25
Edison International US2810201077 51,24
51,60
52,02
0,70%
0,36
08:41:22
Edwards Lifesciences Corp. US28176E1082 70,21
70,76
71,23
0,78%
0,55
18:55:00
Electronic Arts Inc. US2855121099 172,50
171,62
172,70
-0,51%
-0,88
22:59:56
Elevance Health Inc Registered Shs US0367521038 311,60
298,80
306,80
-4,11%
-12,80
22:49:58
Eli Lilly US5324571083 899,60
892,80
894,40
-0,76%
-6,80
22:11:37
EMCOR Group Inc. US29084Q1004 587,00
593,60
598,40
1,12%
6,60
22:59:00
Emerson Electric Co. US2910111044 124,50
125,16
125,92
0,53%
0,66
22:58:42
Entergy Corp. US29364G1031 78,00
79,50
81,00
1,92%
1,50
23:00:01
EOG Resources Inc. US26875P1012 91,61
89,64
90,65
-2,15%
-1,97
22:57:58
Equifax Inc. US2944291051 176,00
180,00
181,00
2,27%
4,00
22:58:54
Equinix Inc US29444U7000 666,80
670,00
681,40
0,48%
3,20
17:10:05
Equity Residential US29476L1070 52,50
52,00
52,50
-0,95%
-0,50
23:00:00
Erie Indemnity Co. US29530P1021 232,00
236,00
240,00
1,72%
4,00
23:00:01
Essex Property Trust US2971781057 214,20
212,10
213,80
-0,98%
-2,10
22:59:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 98,40
98,60
100,00
0,20%
0,20
19:48:23
Everest Reinsurance Group Ltd. BMG3223R1088 271,40
273,10
277,60
0,63%
1,70
22:59:35
Evergy Inc Registered Shs US30034W1062 63,62
64,06
64,84
0,69%
0,44
23:00:01
Eversource Energy US30040W1080 58,50
58,50
59,00
0,00%
0,00
22:59:35
Exelon Corp. US30161N1019 37,11
37,25
37,65
0,38%
0,14
18:55:41
Expand Energy US1651677353 92,46
94,40
94,78
2,10%
1,94
22:59:30
Expedia Inc. US30212P3038 228,55
228,25
227,20
-0,13%
-0,30
20:22:05
Expeditors International of Washington Inc. US3021301094 133,95
133,10
134,40
-0,63%
-0,85
10:56:24
Extra Space Storage Inc. US30225T1025 118,75
117,40
119,05
-1,14%
-1,35
23:00:01
ExxonMobil Corp. (Exxon Mobil) US30231G1022 114,56
114,06
113,72
-0,44%
-0,50
22:45:41
F5 Networks Inc. US3156161024 217,70
224,20
226,10
2,99%
6,50
22:58:42
Fastenal Co. US3119001044 37,00
36,86
36,92
-0,38%
-0,14
17:25:42
FedEx Corp. US31428X1063 256,45
256,05
256,55
-0,16%
-0,40
22:59:37
Fidelity National Information Services IncShs US31620M1062 50,82
49,56
50,48
-2,48%
-1,26
23:00:01
Fifth Third Bancorp US3167731005 42,73
42,70
42,73
-0,07%
-0,03
15:56:50
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,20
39,20
39,40
0,00%
0,00
23:00:08
Fiserv Inc. US3377381088 56,80
56,49
56,64
-0,55%
-0,31
16:45:25
Ford Motor Co. US3453708600 11,45
11,32
11,34
-1,12%
-0,13
19:52:58
Fortinet Inc US34959E1091 69,05
68,49
69,98
-0,81%
-0,56
15:37:34
Fortive Corp When Issued US34959J1088 45,83
45,76
46,42
-0,15%
-0,07
22:58:42
Fortune Brands Home & Security Inc. US34964C1062 49,20
47,60
48,20
-3,25%
-1,60
22:57:55
Fox Corp (ex 21st Century Fox) US35137L1052 61,50
61,00
62,00
-0,81%
-0,50
23:00:01
Fox Corp B US35137L2043 55,00
55,00
55,00
0,00%
0,00
10:50:04
Franklin Resources Inc. US3546131018 21,50
21,41
21,58
-0,42%
-0,09
11:07:52
Freeport-McMoRan Inc US35671D8570 51,56
51,90
50,86
0,66%
0,34
21:14:54
Gap Inc. US3647601083 22,68
22,36
22,54
-1,41%
-0,32
22:58:42
Garmin Ltd. CH0114405324 173,00
173,00
175,00
0,00%
0,00
23:00:23
Gartner Inc. US3666511072 194,25
198,55
199,35
2,21%
4,30
21:40:31
GE Aerospace (ex General Electric) US3696043013 248,00
247,00
249,00
-0,40%
-1,00
16:09:19
GE HealthCare Technologies US36266G1076 67,32
66,46
67,42
-1,28%
-0,86
10:31:36
Generac Holdings Inc US3687361044 145,25
140,25
141,10
-3,44%
-5,00
22:59:35
General Dynamics Corp. US3695501086 310,15
304,85
306,90
-1,71%
-5,30
20:53:56
General Mills Inc. US3703341046 37,64
37,65
37,65
0,01%
0,01
21:50:36
General Motors US37045V1008 67,35
66,74
66,93
-0,91%
-0,61
18:13:14
Genuine Parts Co. US3724601055 115,60
115,10
117,55
-0,43%
-0,50
15:26:44
Gilead Sciences Inc. US3755581036 114,44
115,94
116,68
1,31%
1,50
19:16:21
Global Payments Inc. US37940X1028 63,48
63,56
63,62
0,13%
0,08
14:49:18
Globe Life Inc US37959E1029 115,00
116,00
117,00
0,87%
1,00
23:00:21
Goldman Sachs US38141G1040 777,00
775,20
782,60
-0,23%
-1,80
14:07:16
Grainger Inc., W.W. US3848021040 887,40
876,80
891,00
-1,19%
-10,60
22:58:42
Halliburton Co. US4062161017 28,98
28,86
28,85
-0,41%
-0,12
21:41:52
Harris Corp Registered Shs US5024311095 299,70
296,50
298,20
-1,07%
-3,20
20:54:51
Hartford Financial Services Group Inc. US4165151048 108,00
109,00
110,00
0,93%
1,00
23:00:01
Hasbro Inc. US4180561072 74,64
75,54
76,00
1,21%
0,90
23:00:01
HCA Holdings Inc. US40412C1018 396,60
395,50
399,30
-0,28%
-1,10
09:59:50
Healthpeak Properties Inc Registered Shs US42250P1030 15,20
14,90
15,00
-1,97%
-0,30
17:13:43
Henry Schein Inc. US8064071025 65,02
65,06
65,60
0,06%
0,04
22:57:58
Hershey Co US4278661081 160,54
159,48
159,84
-0,66%
-1,06
17:59:12
Hewlett Packard Enterprise Co. US42824C1099 17,74
17,93
18,03
1,08%
0,19
16:06:16
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 250,00
248,10
250,60
-0,76%
-1,90
16:01:44
Hologic IncShs US4364401012 63,00
62,50
63,00
-0,79%
-0,50
23:00:01
Home Depot US4370761029 323,65
324,80
326,00
0,36%
1,15
19:24:07
Honeywell US4385161066 186,62
186,34
185,98
-0,15%
-0,28
19:45:17
Hormel Foods Corp. US4404521001 20,60
20,90
21,00
1,46%
0,30
18:08:28
Host Hotels & Resorts Inc. US44107P1049 15,70
15,70
15,80
0,00%
0,00
23:00:00
Howmet Aerospace US4432011082 181,25
183,20
182,30
1,08%
1,95
15:36:35
HP Inc (ex Hewlett-Packard) US40434L1052 16,37
16,41
16,43
0,26%
0,04
21:47:30
Humana Inc. US4448591028 224,20
222,80
195,90
-0,62%
-1,40
15:27:18
Huntington BancAkties Inc. US4461501045 14,61
14,51
14,67
-0,68%
-0,10
23:00:01
Huntington Ingalls Industries Inc. US4464131063 351,50
344,70
351,90
-1,93%
-6,80
20:40:13
IBM Corp. (International Business Machines) US4592001014 246,75
249,35
249,65
1,05%
2,60
20:13:26
IDEX Corp. US45167R1041 164,45
163,70
165,00
-0,46%
-0,75
23:00:08
IDEXX Laboratories US45168D1046 583,80
581,40
590,80
-0,41%
-2,40
15:45:03
Illinois Tool Works Inc. US4523081093 216,90
216,80
219,70
-0,05%
-0,10
13:03:48
Illumina Inc. US4523271090 126,58
127,60
130,76
0,81%
1,02
21:19:19
Incyte Corp. US45337C1027 86,06
86,24
86,54
0,21%
0,18
11:20:18
Ingersoll Rand Inc Registered Shs US45687V1061 73,44
72,76
73,36
-0,93%
-0,68
23:00:21
Intel Corp. US4581401001 37,46
35,74
35,73
-4,58%
-1,72
22:47:47
Interactive Brokers Group Inc US45841N1072 65,40
63,92
63,72
-2,26%
-1,48
18:39:57
IntercontinentalExchange Group Inc US45866F1049 145,56
147,44
148,04
1,29%
1,88
23:00:01
International Flavors & Fragrances Inc. US4595061015 61,80
62,18
62,44
0,61%
0,38
23:00:01
International Paper Co. US4601461035 36,24
36,05
36,35
-0,52%
-0,19
22:58:42
Intuit Inc. US4612021034 474,30
473,95
475,85
-0,07%
-0,35
19:41:40
Intuitive Surgical Inc US46120E6023 441,90
447,35
448,70
1,23%
5,45
21:36:56
Invesco Ltd BMG491BT1088 24,18
23,93
24,27
-1,03%
-0,25
22:59:10
Invitation Homes Inc Registered Shs US46187W1071 23,00
23,00
22,80
0,00%
0,00
16:09:35
IPG Photonics CorpShs US44980X1090 72,80
73,76
74,36
1,32%
0,96
22:57:48
IQVIA Holdings Inc Registered Shs US46266C1053 197,20
200,10
203,00
1,47%
2,90
22:59:40
Iron Mountain Inc US46284V1017 78,84
77,78
79,24
-1,34%
-1,06
07:30:21
J. M. Smucker Co. US8326964058 86,36
87,06
87,28
0,81%
0,70
17:35:22
J.B. Hunt Transportation Services Inc. US4456581077 173,45
171,50
174,30
-1,12%
-1,95
23:00:00
Jack Henry & Associates Inc. (JHA) US4262811015 155,65
153,35
154,60
-1,48%
-2,30
22:59:37
Johnson & Johnson US4781601046 185,82
186,50
186,54
0,37%
0,68
16:19:25
Johnson Controls International PLC IE00BY7QL619 96,50
97,27
97,89
0,80%
0,77
20:13:44
JPMorgan Chase & Co. US46625H1005 251,45
252,95
253,70
0,60%
1,50
19:37:52
KeyCorp US4932671088 17,70
17,69
18,05
-0,06%
-0,01
23:00:01
Keysight Technologies Inc US49338L1035 179,06
181,00
182,02
1,08%
1,94
09:09:20
Kimberly-Clark Corp. US4943681035 86,15
84,50
85,55
-1,92%
-1,65
21:07:40
Kimco Realty Corp. US49446R1095 17,70
17,50
17,60
-1,13%
-0,20
23:00:21
Kinder Morgan Inc (P) US49456B1017 25,21
24,70
24,79
-2,04%
-0,52
21:09:50
KLA-Tencor Corp. US4824801009 1 274,60
1 302,00
1 310,60
2,15%
27,40
20:23:12
Kraft Heinz Company US5007541064 19,56
19,84
19,83
1,39%
0,27
21:41:40
Kroger US5010441013 53,93
53,53
53,75
-0,74%
-0,40
23:00:01
Lam Research Corp. US5128073062 183,50
188,18
188,64
2,55%
4,68
19:09:51
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 36,82
36,68
36,92
-0,38%
-0,14
22:59:35
Las Vegas Sands Corp. US5178341070 50,38
50,84
51,66
0,91%
0,46
23:00:01
Leggett & Platt Inc. US5246601075 10,22
10,21
10,23
-0,15%
-0,02
15:26:42
Leidos Holdings Inc US5253271028 160,55
158,40
160,65
-1,34%
-2,15
22:59:35
Lennar Corp. US5260571048 94,10
93,07
94,04
-1,09%
-1,03
18:38:52
Linde plc IE000S9YS762 380,80
383,20
383,40
0,63%
2,40
20:43:29
Live Nation Entertainment IncShs US5380341090 123,80
123,65
125,15
-0,12%
-0,15
22:59:35
Lockheed Martin Corp. US5398301094 499,80
489,05
489,45
-2,15%
-10,75
21:11:25
Loews Corp. US5404241086 86,00
85,50
86,00
-0,58%
-0,50
23:00:00
Lowe's Companies Inc. US5486611073 233,55
233,95
234,90
0,17%
0,40
16:44:45
Lumen Technologies Inc Registered Shs US5502411037 7,24
7,18
7,34
-0,81%
-0,06
09:09:11
Lyondellbasell Industries N.V. NL0009434992 43,21
42,68
42,94
-1,23%
-0,53
22:59:37
M&T Bank Corp. US55261F1049 180,25
180,40
180,80
0,08%
0,15
23:00:01
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 147,70
146,40
146,70
-0,88%
-1,30
16:09:46
Marriott Inc. US5719032022 271,00
266,35
266,85
-1,72%
-4,65
22:59:31
Marsh & McLennan Cos. Inc. US5717481023 154,25
154,00
155,25
-0,16%
-0,25
22:58:42
Martin Marietta Materials Inc. US5732841060 548,20
547,60
549,80
-0,11%
-0,60
22:59:37
Masco Corp. US5745991068 57,94
57,56
57,92
-0,66%
-0,38
22:57:58
MasterCard Inc. US57636Q1040 443,70
443,75
444,95
0,01%
0,05
22:35:26
McCormick & Co. Inc. US5797802064 51,34
51,40
51,58
0,12%
0,06
18:25:03
McDonald's Corp. US5801351017 261,05
262,10
263,00
0,40%
1,05
17:28:01
McKesson Corp. US58155Q1031 691,80
690,80
696,60
-0,14%
-1,00
09:17:48
Medtronic PLC IE00BTN1Y115 85,25
85,37
85,10
0,14%
0,12
17:42:27
Merck Co. US58933Y1055 91,30
90,10
90,50
-1,31%
-1,20
22:41:41
Meta Platforms (ex Facebook) US30303M1027 556,60
565,70
566,30
1,63%
9,10
22:50:38
MetLife Inc. US59156R1086 63,65
64,15
65,07
0,79%
0,50
23:00:01
Mettler-Toledo International Inc. US5926881054 1 182,50
1 195,00
1 205,00
1,06%
12,50
22:58:40
MGM Resorts International US5529531015 28,58
28,70
28,83
0,40%
0,12
11:41:14
Microchip Technology Inc. US5950171042 63,36
63,24
63,15
-0,19%
-0,12
16:02:41
Micron Technology Inc. US5951121038 337,80
328,25
327,60
-2,83%
-9,55
22:49:49
Microsoft Corp. US5949181045 394,80
396,15
396,95
0,34%
1,35
22:07:53
Mid-America Apartment Communities IncShs US59522J1034 114,60
113,30
113,85
-1,13%
-1,30
20:29:51
Moderna Inc US60770K1079 40,98
39,89
40,16
-2,66%
-1,09
21:09:13
Molina Healthcare US60855R1005 170,50
161,50
162,50
-5,28%
-9,00
23:00:20
Molson Coors Brewing Company (MCBC) US60871R2094 41,56
41,20
41,54
-0,87%
-0,36
22:58:42
Mondelez US6092071058 49,18
49,00
49,19
-0,37%
-0,18
17:30:59
Monolithic Power Systems Inc. US6098391054 895,80
895,60
901,00
-0,02%
-0,20
19:02:10
Monster Beverage Corp US61174X1090 69,55
70,00
68,77
0,65%
0,45
17:20:07
Moody's Corp. US6153691059 440,30
439,00
444,00
-0,30%
-1,30
12:24:18
Morgan Stanley US6174464486 151,00
150,80
153,12
-0,13%
-0,20
07:30:12
Motorola Solutions Inc. US6200763075 337,90
336,30
336,90
-0,47%
-1,60
23:00:01
MSCI US55354G1004 498,20
501,20
500,60
0,60%
3,00
16:52:05
Nasdaq Inc US6311031081 83,03
82,52
83,82
-0,61%
-0,51
13:29:45
NetApp Inc. US64110D1046 82,05
82,60
83,25
0,67%
0,55
16:33:55
Netflix Inc. US64110L1061 72,80
72,38
72,19
-0,58%
-0,42
21:16:05
Newmont Corporation US6516391066 106,36
106,68
107,06
0,30%
0,32
21:15:19
News Corp (B) US65249B2088 26,20
26,20
26,40
0,00%
0,00
23:00:01
News Corp LLC US65249B1098 22,60
22,40
22,80
-0,88%
-0,20
23:00:08
NextEra Energy Inc US65339F1012 71,68
72,09
72,09
0,57%
0,41
18:51:04
Nike Inc. US6541061031 54,81
55,24
54,86
0,78%
0,43
21:13:44
Nisource Inc. US65473P1057 36,60
37,00
37,20
1,09%
0,40
20:14:50
Norfolk Southern Corp. US6558441084 242,00
240,00
244,00
-0,83%
-2,00
23:00:01
Northern Trust Corp. US6658591044 125,00
125,00
126,00
0,00%
0,00
23:00:21
Northrop Grumman Corp. US6668071029 570,20
560,00
558,40
-1,79%
-10,20
20:31:17
NortonLifeLock US6687711084 21,40
21,60
21,60
0,93%
0,20
16:00:31
Norwegian Cruise Line Ltd BMG667211046 17,60
17,58
17,56
-0,10%
-0,02
20:32:15
NOV Inc Registered Shs US62955J1034 15,44
15,56
15,76
0,78%
0,12
22:57:47
NRG Energy Inc. US6293775085 124,95
125,65
126,75
0,56%
0,70
19:37:15
Nucor Corp. US6703461052 152,22
142,56
145,30
-6,35%
-9,66
22:30:22
NVIDIA Corp. US67066G1040 158,40
156,72
156,94
-1,06%
-1,68
22:53:30
NVR Inc. US62944T1051 6 500,00
6 400,00
6 450,00
-1,54%
-100,00
23:00:01
NXP Semiconductors N.V. NL0009538784 195,00
195,50
195,50
0,26%
0,50
11:30:48
O Reilly Automotive Inc US67103H1077 83,24
84,92
84,58
2,02%
1,68
19:56:33
Occidental Petroleum Corp. US6745991058 37,33
37,08
37,04
-0,67%
-0,25
22:34:51
Old Dominion Freight Line Inc. US6795801009 146,20
145,30
147,65
-0,62%
-0,90
22:58:32
Omnicom Group Inc. US6819191064 67,06
67,38
68,06
0,48%
0,32
23:00:01
ONEOK Inc (New) US6826801036 66,78
65,22
65,54
-2,34%
-1,56
21:51:26
Oracle Corp. US68389X1054 149,34
153,36
153,96
2,69%
4,02
21:55:02
Organon & Company US68622V1061 8,23
7,61
7,71
-7,53%
-0,62
22:57:44
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,32
76,36
76,98
0,05%
0,04
23:00:01
Paccar Inc. US6937181088 102,96
103,00
102,48
0,04%
0,04
07:34:46
Packaging Corp. of America US6951561090 189,30
187,95
188,25
-0,71%
-1,35
17:52:01
Palantir US69608A1088 143,00
141,22
141,20
-1,24%
-1,78
22:49:22
Palo Alto Networks Inc US6974351057 152,62
155,12
156,00
1,64%
2,50
21:54:52
Parker Hannifin Corp. US7010941042 782,40
786,40
787,80
0,51%
4,00
16:54:19
Paychex Inc. US7043261079 89,98
89,02
89,03
-1,07%
-0,96
18:50:43
Paycom Software Inc US70432V1026 127,60
122,95
124,60
-3,64%
-4,65
16:47:43
PayPal Inc US70450Y1038 47,83
47,77
47,69
-0,14%
-0,07
21:38:44
Pentair PLC IE00BLS09M33 90,52
90,42
90,98
-0,11%
-0,10
23:00:01
PepsiCo Inc. US7134481081 122,12
122,62
122,78
0,41%
0,50
20:26:15
PerkinElmer Inc. US7140461093 98,32
97,50
96,94
-0,83%
-0,82
18:15:19
Perrigo Company PLC IE00BGH1M568 12,41
12,08
12,16
-2,66%
-0,33
22:59:37
Pfizer Inc. US7170811035 21,67
21,79
21,72
0,55%
0,12
19:08:58
Philip Morris Inc. US7181721090 146,16
145,48
148,10
-0,47%
-0,68
13:07:41
Phillips 66 US7185461040 119,34
118,52
119,32
-0,69%
-0,82
16:53:56
Pinnacle West Capital Corp. US7234841010 77,50
78,00
78,50
0,65%
0,50
23:00:21
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 184,00
185,00
186,00
0,54%
1,00
22:59:47
Pool Corp. US73278L1052 222,10
221,40
224,50
-0,32%
-0,70
23:00:00
PPG Industries Inc. US6935061076 94,00
93,88
95,78
-0,13%
-0,12
22:58:42
PPL Corp. US69351T1060 30,53
30,73
30,93
0,66%
0,20
23:00:01
Principal Financial Group Inc. US74251V1026 76,50
78,00
79,00
1,96%
1,50
23:00:00
Procter & Gamble Co. US7427181091 127,28
125,32
125,90
-1,54%
-1,96
18:13:37
Progressive Corp. US7433151039 173,70
173,64
175,30
-0,03%
-0,06
16:04:20
Prologis Inc. US74340W1036 107,20
106,38
107,56
-0,76%
-0,82
23:00:25
Prudential Financial Inc. US7443201022 90,88
91,40
91,78
0,57%
0,52
23:00:01
PTC Inc US69370C1009 135,80
138,50
139,65
1,99%
2,70
23:00:01
Public Service Enterprise Group Inc. US7445731067 65,50
66,00
67,00
0,76%
0,50
22:57:58
Public Storage US74460D1090 237,70
234,30
237,90
-1,43%
-3,40
22:59:59
PulteGroup Inc US7458671010 105,52
104,96
105,60
-0,53%
-0,56
22:59:37
Qorvo Inc US74736K1016 68,14
68,84
69,73
1,03%
0,70
17:35:10
QUALCOMM Inc. US7475251036 131,68
130,20
130,74
-1,12%
-1,48
20:21:36
Quanta Services Inc. US74762E1029 394,80
396,50
403,70
0,43%
1,70
21:12:01
Quest Diagnostics Inc. US74834L1008 152,45
153,05
154,30
0,39%
0,60
22:58:42
Ralph Lauren Corp (A) US7512121010 307,60
302,40
306,95
-1,69%
-5,20
16:05:18
Raymond James Financial Inc. US7547301090 142,00
142,00
143,00
0,00%
0,00
23:00:00
Raytheon Technologies Corp US75513E1010 165,42
163,06
163,84
-1,43%
-2,36
22:20:46
Realty Income Corp. US7561091049 51,33
51,03
50,88
-0,58%
-0,30
21:33:13
Regency Centers Corp. US7588491032 60,00
59,50
60,00
-0,83%
-0,50
22:59:35
Regeneron Pharmaceuticals Inc. US75886F1075 636,60
641,20
644,40
0,72%
4,60
19:56:57
Regions Financial Corp. US7591EP1005 23,20
23,40
23,60
0,86%
0,20
23:00:01
Republic Services Inc. US7607591002 183,45
185,30
185,40
1,01%
1,85
15:32:34
ResMed Inc. US7611521078 212,60
213,20
215,90
0,28%
0,60
16:13:10
Robert Half US7703231032 24,00
23,80
24,20
-0,83%
-0,20
23:00:00
Robinhood US7707001027 90,29
89,82
90,08
-0,52%
-0,47
22:20:25
Rockwell Automation Inc. US7739031091 350,30
354,40
356,20
1,17%
4,10
19:49:01
Rollins IncShs US7757111049 52,82
52,88
53,64
0,11%
0,06
22:59:35
Roper Technolgies Inc. US7766961061 344,00
342,90
345,30
-0,32%
-1,10
08:12:39
Ross Stores Inc. US7782961038 158,56
156,82
157,78
-1,10%
-1,74
23:00:01
Royal Caribbean Cruises Ltd. LR0008862868 240,35
245,75
246,75
2,25%
5,40
23:00:01
S&P Global Inc US78409V1044 449,30
450,50
452,25
0,27%
1,20
18:39:04
Salesforce US79466L3024 192,74
193,46
194,06
0,37%
0,72
19:34:53
SBA Communications REIT (A) US78410G1040 157,80
157,50
158,45
-0,19%
-0,30
22:59:37
Schlumberger N.V. (Ltd.) AN8068571086 41,65
41,80
42,00
0,36%
0,15
20:17:12
Seagate Technology IE00BKVD2N49 292,70
300,90
303,20
2,80%
8,20
21:36:38
Sealed Air Corp. US81211K1007 35,00
35,00
35,40
0,00%
0,00
22:59:16
Sempra Energy US8168511090 72,34
72,68
73,28
0,47%
0,34
23:00:01
ServiceNow Inc US81762P1021 113,06
114,92
115,04
1,65%
1,86
21:52:03
Sherwin-Williams Co. US8243481061 293,55
292,05
294,40
-0,51%
-1,50
22:58:42
Simon Property Group Inc. US8288061091 155,35
155,10
156,35
-0,16%
-0,25
23:00:00
Skyworks Solutions Inc. US83088M1027 49,66
50,09
50,51
0,87%
0,43
22:59:20
Snap-On Inc. US8330341012 310,90
310,30
312,80
-0,19%
-0,60
22:58:42
Southern Co. US8425871071 73,79
74,25
74,78
0,62%
0,46
10:28:06
Southwest Airlines Co. US8447411088 35,24
35,36
35,66
0,34%
0,12
23:00:01
Stanley Black & Decker Inc US8545021011 69,60
68,72
69,00
-1,26%
-0,88
22:58:42
Starbucks Corp. US8552441094 82,16
81,05
81,29
-1,35%
-1,11
21:58:04
State Street Corp. US8574771031 106,20
107,18
107,62
0,92%
0,98
23:00:01
STERIS PLC Registered Shs IE00BFY8C754 218,00
220,00
224,00
0,92%
2,00
23:00:21
Stryker Corp. US8636671013 301,30
300,90
303,00
-0,13%
-0,40
19:13:18
Super Micro Computer Inc US86800U3023 26,71
25,95
25,97
-2,85%
-0,76
21:14:13
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 64,06
64,98
65,52
1,44%
0,92
22:59:20
Synopsys Inc. US8716071076 424,00
420,95
424,70
-0,72%
-3,05
17:00:19
Sysco Corp. US8718291078 64,18
63,74
64,26
-0,69%
-0,44
23:00:01
T. Rowe Price Group Inc. US74144T1088 88,96
88,91
89,52
-0,06%
-0,05
15:46:02
Take Two US8740541094 207,65
207,55
206,95
-0,05%
-0,10
17:50:26
Tapestry US8760301072 109,52
106,76
106,66
-2,52%
-2,76
20:12:22
Target Corp. US87612E1064 91,08
87,50
87,78
-3,93%
-3,58
22:22:18
TE Connectivity Ltd. IE000IVNQZ81 188,00
191,00
192,00
1,60%
3,00
17:06:13
Teledyne Technologies Inc. US8793601050 514,40
513,00
518,20
-0,27%
-1,40
16:05:17
Teradyne Inc. US8807701029 194,56
196,54
198,02
1,02%
1,98
19:56:35
Tesla US88160R1014 378,15
366,00
366,25
-3,21%
-12,15
22:04:29
Texas Instruments Inc. (TI) US8825081040 163,12
164,50
165,86
0,85%
1,38
16:59:45
Textron Inc. US8832031012 80,08
79,42
79,90
-0,82%
-0,66
23:00:23
The Cigna Group Registered Shs US1255231003 237,00
236,80
238,70
-0,08%
-0,20
23:00:01
The Mosaic Co US61945C1036 24,23
23,99
24,09
-0,99%
-0,24
15:41:29
The Trade Desk Inc (A) US88339J1051 30,77
28,43
28,58
-7,60%
-2,34
22:58:45
Thermo Fisher Scientific Inc US8835561023 528,20
526,30
528,00
-0,36%
-1,90
11:41:25
TJX Cos. Inc. US8725401090 129,04
127,06
126,84
-1,53%
-1,98
16:32:57
T-Mobile US US8725901040 156,86
157,84
158,72
0,62%
0,98
16:05:49
Tractor Supply Co. US8923561067 45,97
47,12
46,92
2,50%
1,15
16:44:47
Trane Technologies PLC IE00BK9ZQ967 325,00
331,40
332,10
1,97%
6,40
20:49:20
TransDigm Group IncShs US8936411003 1 198,00
1 201,50
1 216,00
0,29%
3,50
23:00:23
Travelers Inc (Travelers Companies) US89417E1091 234,80
236,90
237,40
0,89%
2,10
23:00:01
Trimble Navigation US8962391004 59,96
60,08
60,16
0,20%
0,12
17:02:51
Truist Financial Corporation US89832Q1094 41,58
42,02
42,36
1,06%
0,44
23:00:01
Tyler Technologies Inc. US9022521051 366,10
366,70
371,80
0,16%
0,60
22:59:35
Tyson Foods Inc. US9024941034 51,90
53,42
53,69
2,93%
1,52
19:36:23
U.S. Bancorp US9029733048 46,66
46,71
47,29
0,11%
0,05
23:00:01
UDR Inc US9026531049 31,77
31,02
31,28
-2,36%
-0,75
22:59:09
Ulta Beauty Inc Registered Shs US90384S3031 577,00
548,40
559,00
-4,96%
-28,60
22:06:38
Under Armour Inc When Issued US9043112062 5,22
5,17
5,29
-0,96%
-0,05
15:57:39
Under Armour Inc. US9043111072 5,35
5,29
5,34
-1,10%
-0,06
22:23:51
Union Pacific Corp. US9078181081 193,48
195,10
194,96
0,84%
1,62
22:18:40
United Airlines Holdings Inc Registered Shs US9100471096 90,77
90,54
90,90
-0,25%
-0,23
22:59:37
United Parcel Service Inc. (UPS) US9113121068 91,34
90,43
90,06
-1,00%
-0,91
21:01:15
United Rentals Inc. US9113631090 771,80
770,60
771,60
-0,16%
-1,20
16:06:25
UnitedHealth Inc. US91324P1021 300,05
268,40
268,90
-10,55%
-31,65
22:59:46
Universal Health Services Inc. US9139031002 172,00
173,00
174,00
0,58%
1,00
23:00:21
Unum Group US91529Y1064 63,78
63,72
64,88
-0,09%
-0,06
22:59:37
V.F. Corp. US9182041080 16,60
16,53
16,94
-0,42%
-0,07
11:36:31
Valero Energy Corp. US91913Y1001 159,26
156,24
155,34
-1,90%
-3,02
16:11:18
Ventas Inc. US92276F1003 64,74
63,96
64,48
-1,20%
-0,78
22:59:37
VeriSign Inc. US92343E1029 211,40
211,50
212,00
0,05%
0,10
22:59:31
Verisk Analytics Inc (A) US92345Y1064 183,65
181,20
185,20
-1,33%
-2,45
22:59:58
Verizon Inc. US92343V1044 33,43
33,43
33,44
0,00%
0,00
14:09:15
Vertex Pharmaceuticals Inc. US92532F1003 393,60
394,05
399,70
0,11%
0,45
11:23:48
Viatris Inc Registered Shs US92556V1061 11,14
11,10
11,13
-0,36%
-0,04
10:07:03
Visa Inc. US92826C8394 276,00
277,70
277,30
0,62%
1,70
22:42:38
Vulcan Materials Co. US9291601097 252,00
252,00
254,00
0,00%
0,00
23:00:21
W. R. Berkley Corp. US0844231029 57,16
56,28
57,14
-1,54%
-0,88
20:08:51
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 193,60
194,45
195,75
0,44%
0,85
22:59:57
Walmart US9311421039 99,58
98,98
98,99
-0,60%
-0,60
19:42:07
Walt Disney US2546871060 93,62
93,82
93,85
0,21%
0,20
16:00:59
Waste Management Inc. US94106L1098 193,64
193,42
194,32
-0,11%
-0,22
19:02:11
Waters Corp. US9418481035 330,40
326,40
331,70
-1,21%
-4,00
22:59:37
WEC Energy Group Inc US92939U1060 91,70
92,14
93,00
0,48%
0,44
17:29:43
Wells Fargo & Co. US9497461015 73,35
73,43
74,37
0,11%
0,08
11:20:27
Welltower Inc US95040Q1040 154,90
152,60
154,95
-1,48%
-2,30
22:00:35
West Pharmaceutical Services Inc. US9553061055 198,15
202,60
203,80
2,25%
4,45
22:59:40
Western Digital Corp. US9581021055 199,74
204,20
203,65
2,23%
4,46
19:09:03
Western Union Company US9598021098 8,07
7,87
7,96
-2,48%
-0,20
19:51:49
Weyerhaeuser Co. US9621661043 22,39
22,45
22,55
0,27%
0,06
18:14:33
Williams Companies Inc. US9694571004 55,20
54,29
54,18
-1,65%
-0,91
20:17:30
Williams-Sonoma Inc. US9699041011 172,15
172,20
173,25
0,03%
0,05
23:00:03
Willis Towers Watson PLC IE00BDB6Q211 272,00
272,00
274,00
0,00%
0,00
23:00:03
Wynn Resorts Ltd. US9831341071 95,42
96,32
97,10
0,94%
0,90
23:00:03
Xcel Energy Inc. US98389B1008 62,79
63,60
64,12
1,29%
0,81
23:00:01
Xylem Inc. US98419M1009 119,65
120,90
120,95
1,04%
1,25
21:40:26
YUM! Brands Inc. US9884981013 128,95
128,50
128,80
-0,35%
-0,45
22:58:42
Zebra Technologies Corp. US9892071054 202,80
204,40
205,60
0,79%
1,60
22:59:20
Zimmer Biomet US98956P1021 73,44
73,62
74,08
0,25%
0,18
23:00:01
Zoetis Inc (A) US98978V1035 104,70
104,06
104,66
-0,61%
-0,64
21:41:10

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