S&P 500

7 807,24
-4,30
-0,06 %
<
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)

7 807,24
Punkte
Kurszeit
12.10.2026
 Vortag*
+/-
-4,30
 %
-0,06 %

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 144,10
144,55
145,90
0,31%
0,45
09:33:16
A.O. Smith Corp. US8318652091 50,62
50,68
51,16
0,12%
0,06
09:34:53
Abbott Laboratories US0028241000 90,98
91,12
91,90
0,15%
0,14
09:33:30
AbbVie Inc US00287Y1091 251,00
254,20
254,00
1,27%
3,20
09:05:42
Accenture plc IE00B4BNMY34 194,00
191,95
192,45
-1,06%
-2,05
08:25:14
Adobe Inc. US00724F1012 212,50
212,70
210,90
0,09%
0,20
08:25:30
Advance Auto Parts Inc. US00751Y1064 37,15
37,23
37,60
0,22%
0,08
09:34:53
AES Corp. US00130H1059 13,40
13,38
13,53
-0,15%
-0,02
09:34:53
Aflac Inc US0010551028 103,70
104,05
104,40
0,34%
0,35
09:34:53
Agilent Technologies Inc. US00846U1016 153,20
153,10
154,60
-0,07%
-0,10
09:35:00
Air Products and Chemicals Inc. US0091581068 249,90
253,10
255,70
1,28%
3,20
09:34:53
Airbnb US0090661010 147,12
146,26
147,14
-0,58%
-0,86
09:33:30
Akamai Inc. US00971T1016 90,37
90,25
91,15
-0,13%
-0,12
09:33:32
Alaska Air Group Inc. US0116591092 34,11
34,08
34,41
-0,09%
-0,03
09:34:53
Albemarle Corp. US0126531013 88,18
88,06
88,38
-0,14%
-0,12
07:30:43
Alexandria Real Estate Equities Inc. US0152711091 39,56
39,39
39,78
-0,43%
-0,17
09:34:52
Align Technology Inc. US0162551016 125,65
125,30
126,50
-0,28%
-0,35
09:32:51
Allegion PLC IE00BFRT3W74 134,65
131,75
136,85
-2,15%
-2,90
09:34:16
Alliant Energy Corp. US0188021085 59,39
59,10
60,28
-0,49%
-0,29
09:34:51
Allstate Corp. US0200021014 208,30
208,40
209,70
0,05%
0,10
09:23:05
Alphabet A (ex Google) US02079K3059 315,85
315,45
315,10
-0,13%
-0,40
09:06:31
Alphabet C (ex Google) US02079K1079 313,80
311,55
311,90
-0,72%
-2,25
09:34:51
Altria Inc. US02209S1033 64,22
64,36
64,58
0,22%
0,14
09:34:46
Amazon US0231351067 232,50
230,65
230,95
-0,80%
-1,85
09:30:36
AMD (Advanced Micro Devices) Inc. US0079031078 532,70
519,60
519,60
-2,46%
-13,10
09:25:52
Ameren Corp. US0236081024 92,24
91,90
93,54
-0,37%
-0,34
09:33:32
American Electric Power Co. Inc. US0255371017 111,32
110,74
112,54
-0,52%
-0,58
09:33:21
American Express Co. US0258161092 279,00
280,40
281,50
0,50%
1,40
09:35:11
American International Group (AIG) Inc. US0268747849 68,34
69,38
70,18
1,52%
1,04
09:34:52
American Tower Corp. US03027X1000 163,90
163,15
165,10
-0,46%
-0,75
09:33:21
American Water Works Co Inc US0304201033 114,85
115,90
116,80
0,91%
1,05
09:33:32
Ameriprise Financial Inc US03076C1062 447,40
447,30
450,80
-0,02%
-0,10
09:34:35
Ametek Inc. US0311001004 225,40
222,60
224,20
-1,24%
-2,80
09:35:00
Amgen Inc. US0311621009 373,00
374,55
377,80
0,42%
1,55
09:35:08
Amphenol Corp. US0320951017 77,34
76,30
76,31
-1,34%
-1,04
09:00:36
Analog Devices Inc. US0326541051 364,00
358,05
362,35
-1,63%
-5,95
09:35:10
Aon PLC Registered Shs IE00BLP1HW54 246,60
245,90
247,60
-0,28%
-0,70
09:35:00
APA Corporation Registered Shs US03743Q1085 41,95
40,94
42,48
-2,42%
-1,02
09:35:12
Apple Inc. US0378331005 305,75
306,15
306,00
0,13%
0,40
09:26:52
Applied Materials Inc. US0382221051 439,85
432,80
433,40
-1,60%
-7,05
09:15:35
AppLovin Corp US03831W1080 244,95
241,10
241,00
-1,57%
-3,85
09:30:21
Archer Daniels Midland Co. (ADM) US0394831020 72,22
72,60
72,64
0,53%
0,38
07:30:43
Arista Networks Inc Registered Shs US0404132054 188,78
184,78
185,10
-2,12%
-4,00
08:52:45
Arthur J. Gallagher & Co. US3635761097 209,90
209,10
211,10
-0,38%
-0,80
09:33:22
Assurant IncShs US04621X1081 242,20
240,60
241,80
-0,66%
-1,60
09:34:53
AT&T Inc. (AT & T Inc.) US00206R1023 20,15
20,06
20,14
-0,45%
-0,09
09:33:02
Atmos Energy Corp. US0495601058 145,25
145,00
146,50
-0,17%
-0,25
07:32:26
Autodesk Inc. US0527691069 208,95
205,75
210,65
-1,53%
-3,20
09:33:42
Automatic Data Processing Inc. US0530151036 244,80
242,30
244,80
-1,02%
-2,50
09:35:02
AutoZone Inc. US0533321024 2 600,00
2 592,00
2 616,00
-0,31%
-8,00
09:34:53
Avery Dennison Corp. US0536111091 149,85
149,15
151,95
-0,47%
-0,70
09:34:53
Baker Hughes Inc. US05722G1004 51,10
49,96
50,45
-2,24%
-1,15
09:34:53
Ball Corp. US0584981064 52,82
52,78
53,54
-0,08%
-0,04
09:34:53
Bank of America Corp. US0605051046 48,67
49,16
49,16
1,02%
0,50
09:04:02
Bank of New York Mellon US0640581007 128,00
126,00
130,00
-1,56%
-2,00
09:35:05
Bath & Body Works US0708301041 15,55
15,40
15,82
-1,00%
-0,16
09:34:53
Baxter International Inc. US0718131099 22,10
22,16
22,27
0,27%
0,06
09:34:48
Becton, Dickinson & Co. (BD) US0758871091 166,05
168,40
171,70
1,42%
2,35
09:35:00
Berkshire Hathaway Inc. B US0846707026 464,30
465,40
465,60
0,24%
1,10
09:30:53
Best Buy Co. Inc. US0865161014 76,80
77,74
78,50
1,22%
0,94
09:34:53
Biogen Inc US09062X1037 210,45
207,80
208,55
-1,26%
-2,65
09:15:12
Bio-Techne Corp US09073M1045 64,92
64,70
66,44
-0,34%
-0,22
09:33:54
BlackRock Inc Registered Shs US09290D1019 967,00
975,20
980,80
0,85%
8,20
09:35:07
Blackstone US09260D1072 103,05
102,70
103,45
-0,34%
-0,35
09:34:53
Block (ex Square) US8522341036 69,20
68,35
69,00
-1,23%
-0,85
08:17:41
Bloom Energy US0937121079 236,00
227,00
228,00
-3,81%
-9,00
09:09:13
Boeing Co. US0970231058 169,64
169,76
170,42
0,07%
0,12
09:14:32
Booking Holdings US09857L1089 142,25
141,50
141,85
-0,53%
-0,75
09:32:48
Boston Properties Inc. US1011211018 53,42
53,22
53,74
-0,37%
-0,20
09:34:53
Boston Scientific Corp. US1011371077 38,62
39,29
39,50
1,75%
0,68
09:35:09
Bristol-Myers Squibb Co. US1101221083 52,25
51,99
52,05
-0,50%
-0,26
09:12:41
Broadcom US11135F1012 318,25
312,80
312,60
-1,71%
-5,45
09:24:11
Broadridge Financial Solutions IncShs US11133T1034 148,70
147,20
150,90
-1,01%
-1,50
09:34:49
Brown-Forman Corp. (B) US1156372096 23,96
23,91
24,48
-0,21%
-0,05
09:34:49
C.H. Robinson Worldwide Inc. US12541W2098 125,05
124,15
125,35
-0,72%
-0,90
09:34:53
Cadence Design Systems Inc. US1273871087 315,30
308,55
309,70
-2,14%
-6,75
09:35:05
Capital One Financial Corp. US14040H1059 178,55
179,15
181,90
0,34%
0,60
09:34:26
Cardinal Health Inc. US14149Y1082 210,50
212,50
214,00
0,95%
2,00
09:34:53
CarMax Inc. US1431301027 45,26
44,73
45,95
-1,17%
-0,53
09:34:53
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 49,50
49,26
49,71
-0,48%
-0,24
09:34:53
Carvana Co Registered Shs -A- US1468691027 53,35
52,92
53,71
-0,81%
-0,43
09:34:53
Casey's General Stores Inc US1475281036 578,00
574,20
585,60
-0,66%
-3,80
09:34:52
Caterpillar Inc. US1491231015 711,60
708,00
710,60
-0,51%
-3,60
09:35:00
CBOE Holdings Inc US12503M1080 264,40
263,80
268,00
-0,23%
-0,60
09:34:52
CBRE Group Inc. (A) US12504L1098 116,95
115,85
117,55
-0,94%
-1,10
09:34:01
CDW Corp (New) US12514G1085 128,60
128,35
129,85
-0,19%
-0,25
09:34:52
Cencora US03073E1055 291,30
289,60
293,30
-0,58%
-1,70
09:33:22
Centene Corp. US15135B1017 59,94
59,82
60,22
-0,20%
-0,12
09:34:53
CenterPoint Energy Inc. US15189T1079 34,80
34,55
35,20
-0,72%
-0,25
09:32:30
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 101,00
102,40
102,60
1,39%
1,40
09:34:53
Charles River Laboratories International Inc. US1598641074 270,10
268,20
270,80
-0,70%
-1,90
09:34:01
Charles Schwab US8085131055 86,78
86,22
87,06
-0,65%
-0,56
09:34:53
Charter Inc (A) (Charter Communications) US16119P1084 92,54
91,13
92,67
-1,52%
-1,41
09:32:44
Chevron Corp. US1667641005 193,06
192,14
193,52
-0,48%
-0,92
07:30:42
Chipotle Mexican Grill Inc. US1696561059 27,20
27,10
27,25
-0,37%
-0,10
09:32:27
Chubb Ltd CH0044328745 309,20
306,50
311,90
-0,87%
-2,70
09:33:59
Church & Dwight Co. Inc. US1713401024 89,30
88,64
89,70
-0,74%
-0,66
09:34:53
Cincinnati Financial Corp. US1720621010 148,10
147,95
148,60
-0,10%
-0,15
09:34:25
Cintas Corp. US1729081059 184,16
183,48
184,98
-0,37%
-0,68
07:30:43
Cisco Inc. US17275R1023 102,36
102,56
103,02
0,20%
0,20
09:35:10
Citigroup Inc. US1729674242 117,82
117,86
118,22
0,03%
0,04
09:34:44
Citizens Financial Group Inc US1746101054 57,10
56,76
57,32
-0,60%
-0,34
09:34:53
Clorox US1890541097 75,00
75,68
75,68
0,91%
0,68
09:34:05
CME Group Inc (A) US12572Q1058 248,05
246,55
248,70
-0,60%
-1,50
09:34:52
CMS Energy Corp. US1258961002 58,86
59,00
59,78
0,24%
0,14
09:32:19
Coca-Cola Co. US1912161007 80,46
80,50
80,75
0,05%
0,04
07:34:13
Cognizant Corp. US1924461023 53,41
52,82
54,05
-1,10%
-0,59
09:35:08
Coherent Corp. US19247G1076 256,00
251,30
251,70
-1,84%
-4,70
09:35:11
Coinbase US19260Q1076 162,68
162,22
162,18
-0,28%
-0,46
08:59:34
Colgate-Palmolive Co. US1941621039 80,20
80,20
80,78
0,00%
0,00
09:34:52
Comcast Corp. (Class A) US20030N1019 18,46
18,60
18,58
0,76%
0,14
09:16:01
Comfort Systems USA IncShs US1999081045 1 474,00
1 445,00
1 461,00
-1,97%
-29,00
09:33:09
ConAgra Foods Inc. US2058871029 12,20
12,23
12,45
0,29%
0,04
09:31:42
ConocoPhillips US20825C1045 123,08
122,70
123,60
-0,31%
-0,38
07:33:29
Consolidated Edison Inc. US2091151041 95,80
94,98
96,40
-0,86%
-0,82
09:34:53
Constellation Brands Inc (A) US21036P1084 111,50
112,50
114,00
0,90%
1,00
09:32:37
Copart Inc. US2172041061 23,97
23,70
23,93
-1,13%
-0,27
09:34:52
Corning Inc. US2193501051 132,42
128,76
128,76
-2,76%
-3,66
09:19:29
Corteva Inc Registered Shs When Issued US22052L1044 11,85
11,75
11,96
-0,84%
-0,10
09:34:52
CoStar Group Inc. US22160N1090 26,29
25,83
26,53
-1,73%
-0,46
09:34:52
Costco Wholesale Corp. US22160K1051 856,90
863,00
863,80
0,71%
6,10
09:28:10
CRH plc IE0001827041 72,52
72,34
73,14
-0,25%
-0,18
09:12:38
Crown Castle Corp US22822V1017 71,50
71,50
73,00
0,00%
0,00
09:34:10
CSX Corp. US1264081035 42,50
42,68
43,10
0,41%
0,18
09:34:53
Cummins Inc. US2310211063 474,80
470,70
477,70
-0,86%
-4,10
09:34:53
CVS Health Corp US1266501006 78,14
78,50
78,90
0,46%
0,36
09:32:24
D.R. Horton Inc. US23331A1097 120,40
120,00
121,60
-0,33%
-0,40
09:33:52
Danaher Corp. US2358511028 197,65
198,45
199,25
0,40%
0,80
08:00:30
Darden Restaurants Inc. US2371941053 178,50
176,40
179,95
-1,18%
-2,10
09:34:24
Datadog Inc Registered Shs -A- US23804L1035 259,00
255,50
257,50
-1,35%
-3,50
09:33:38
DaVita Inc Registered Shs US23918K1088 162,60
161,50
163,05
-0,68%
-1,10
09:34:53
Deckers Outdoor Corp. US2435371073 75,32
75,02
75,56
-0,40%
-0,30
09:34:53
Deere & Co. (John Deere) US2441991054 566,80
567,20
569,00
0,07%
0,40
09:33:21
Dell Technologies US24703L2025 511,30
504,60
505,70
-1,31%
-6,70
09:06:04
Delta Air Lines Inc. US2473617023 73,19
71,33
71,68
-2,54%
-1,86
09:34:53
DENTSPLY SIRONA Inc US24906P1093 7,69
7,53
7,76
-2,11%
-0,16
09:34:53
Devon Energy Corp. US25179M1036 43,73
43,07
44,11
-1,51%
-0,66
09:35:12
DexCom Inc. US2521311074 75,60
76,20
77,00
0,79%
0,60
09:34:53
Diamondback Energy Inc US25278X1090 174,54
173,50
175,50
-0,60%
-1,04
09:34:08
Digital Realty Trust Inc. US2538681030 161,25
161,00
162,60
-0,16%
-0,25
09:34:53
Dollar General Corporation US2566771059 113,15
112,40
113,50
-0,66%
-0,75
09:34:53
Dollar Tree Inc US2567461080 105,04
105,10
106,10
0,06%
0,06
09:34:46
Dominion Energy Inc. US25746U1097 55,82
55,76
56,14
-0,11%
-0,06
09:34:53
Domino's Pizza Inc. US25754A2015 280,00
276,00
277,00
-1,43%
-4,00
09:32:38
DoorDash US25809K1051 173,00
171,10
174,72
-1,10%
-1,90
09:33:05
Dover Corp. US2600031080 170,85
170,00
170,80
-0,50%
-0,85
09:34:53
Dow Inc US2605571031 25,08
25,11
25,24
0,12%
0,03
09:34:21
DTE Energy Co. US2333311072 114,55
113,65
114,95
-0,79%
-0,90
09:34:53
Duke Energy Corp US26441C2044 104,45
105,30
105,80
0,81%
0,85
09:34:18
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 11,20
11,21
11,28
0,09%
0,01
09:33:01
Eastman Chemical Company US2774321002 55,48
55,50
56,04
0,04%
0,02
09:34:53
Eaton Corporation Public Limited Company IE00B8KQN827 383,10
380,10
379,70
-0,78%
-3,00
07:36:42
eBay Inc. US2786421030 104,00
102,04
102,74
-1,88%
-1,96
09:32:57
EchoStar Corp (A) US2787681061 86,01
85,09
84,82
-1,07%
-0,92
08:12:33
Ecolab Inc. US2788651006 253,10
254,30
256,30
0,47%
1,20
09:35:00
Edison International US2810201077 49,46
49,48
49,99
0,04%
0,02
09:34:54
Edwards Lifesciences Corp. US28176E1082 76,00
77,20
77,96
1,58%
1,20
09:34:53
Elevance Health Inc Registered Shs US0367521038 377,90
376,40
379,90
-0,40%
-1,50
09:34:52
Eli Lilly US5324571083 1 059,00
1 067,00
1 069,40
0,76%
8,00
09:04:36
EMCOR Group Inc. US29084Q1004 701,40
695,20
704,60
-0,88%
-6,20
09:34:53
Emerson Electric Co. US2910111044 145,80
145,35
146,45
-0,31%
-0,45
09:34:53
Entergy Corp. US29364G1031 92,94
92,94
94,12
0,00%
0,00
09:33:32
EOG Resources Inc. US26875P1012 134,70
134,35
135,00
-0,26%
-0,35
09:32:16
Equifax Inc. US2944291051 131,75
131,30
132,75
-0,34%
-0,45
09:34:53
Equinix Inc US29444U7000 919,80
920,00
926,20
0,02%
0,20
09:34:25
Equity Residential US29476L1070 54,86
54,54
55,48
-0,58%
-0,32
09:34:53
Erie Indemnity Co. US29530P1021 200,00
200,00
204,00
0,00%
0,00
09:32:25
Essex Property Trust US2971781057 242,00
241,40
245,00
-0,25%
-0,60
09:33:32
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 89,94
88,08
89,98
-2,07%
-1,86
09:35:04
Everest Reinsurance Group Ltd. BMG3223R1088 333,40
330,80
339,20
-0,78%
-2,60
09:33:21
Evergy Inc Registered Shs US30034W1062 72,50
72,00
73,00
-0,69%
-0,50
09:34:52
Everpure Inc Registered Shs -A- US74624M1027 136,45
136,90
137,75
0,33%
0,45
09:34:42
Eversource Energy US30040W1080 59,00
58,50
60,00
-0,85%
-0,50
09:33:49
Exelon Corp. US30161N1019 37,51
37,61
38,14
0,28%
0,11
09:32:55
Expand Energy US1651677353 79,81
78,72
79,37
-1,37%
-1,09
09:34:54
Expedia Inc. US30212P3038 240,45
238,15
239,90
-0,96%
-2,30
09:34:06
Expeditors International of Washington Inc. US3021301094 172,75
171,65
173,65
-0,64%
-1,10
09:34:01
Extra Space Storage Inc. US30225T1025 119,95
119,25
121,75
-0,58%
-0,70
09:34:53
F5 Networks Inc. US3156161024 428,20
417,70
421,90
-2,45%
-10,50
09:35:06
Fastenal Co. US3119001044 46,00
46,10
46,39
0,21%
0,10
09:33:32
FedEx Corp. US31428X1063 260,60
261,70
263,30
0,42%
1,10
09:34:21
Ferguson Enterprises Inc Registered Shs US31488V1070 195,60
196,05
199,55
0,23%
0,45
09:33:16
Fidelity National Information Services IncShs US31620M1062 30,59
30,39
31,21
-0,65%
-0,20
09:34:53
Fifth Third Bancorp US3167731005 45,38
45,15
46,06
-0,52%
-0,24
09:35:03
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,52
40,18
41,47
-0,84%
-0,34
09:34:53
Fiserv Inc. US3377381088 41,80
40,95
41,45
-2,03%
-0,85
09:33:26
Flex Ltd Registered Shs SG9999000020 105,68
103,14
104,70
-2,40%
-2,54
09:35:10
Ford Motor Co. US3453708600 10,74
10,70
10,76
-0,42%
-0,05
09:33:06
Fortinet Inc US34959E1091 172,24
172,50
172,50
0,15%
0,26
09:08:12
Fortive Corp When Issued US34959J1088 51,40
50,84
51,58
-1,09%
-0,56
09:34:53
Fortune Brands Home & Security Inc. US34964C1062 34,40
34,20
35,20
-0,58%
-0,20
09:32:39
Fox Corp (ex 21st Century Fox) US35137L1052 55,94
55,07
55,90
-1,56%
-0,87
09:35:04
Fox Corp B US35137L2043 49,80
49,20
51,00
-1,20%
-0,60
09:34:47
Franklin Resources Inc. US3546131018 28,50
28,43
28,83
-0,25%
-0,07
09:34:53
Freeport-McMoRan Inc US35671D8570 65,52
65,06
65,52
-0,70%
-0,46
09:35:06
Gap Inc. US3647601083 20,24
20,31
20,61
0,35%
0,07
09:34:53
Garmin Ltd. CH0114405324 238,70
237,20
241,20
-0,63%
-1,50
09:34:52
Gartner Inc. US3666511072 175,45
171,70
175,05
-2,14%
-3,75
09:33:54
GE Aerospace (ex General Electric) US3696043013 275,25
275,65
277,10
0,15%
0,40
09:34:11
GE HealthCare Technologies US36266G1076 60,61
60,51
60,99
-0,16%
-0,10
07:32:03
Generac Holdings Inc US3687361044 196,45
190,60
194,25
-2,98%
-5,85
09:34:49
General Dynamics Corp. US3695501086 300,60
299,40
301,60
-0,40%
-1,20
09:33:22
General Mills Inc. US3703341046 29,21
28,87
28,97
-1,16%
-0,34
09:34:53
General Motors US37045V1008 73,75
74,30
74,40
0,75%
0,55
07:30:42
Genuine Parts Co. US3724601055 115,95
115,90
116,95
-0,04%
-0,05
09:33:32
Gilead Sciences Inc. US3755581036 134,82
134,88
135,86
0,04%
0,06
09:35:09
Global Payments Inc. US37940X1028 73,40
73,00
73,20
-0,54%
-0,40
09:34:22
Globe Life Inc US37959E1029 147,80
146,90
149,60
-0,61%
-0,90
09:35:01
Goldman Sachs US38141G1040 798,40
800,40
803,00
0,25%
2,00
09:33:30
Grainger Inc., W.W. US3848021040 1 169,00
1 165,00
1 185,00
-0,34%
-4,00
09:34:53
Halliburton Co. US4062161017 29,16
28,94
29,39
-0,75%
-0,22
09:32:33
Hartford Financial Services Group Inc. US4165151048 116,50
115,85
118,20
-0,56%
-0,65
09:35:04
Hasbro Inc. US4180561072 85,08
84,68
85,56
-0,47%
-0,40
09:34:42
HCA Holdings Inc. US40412C1018 410,40
409,80
413,80
-0,15%
-0,60
09:35:00
Healthpeak Properties Inc Registered Shs US42250P1030 16,93
16,87
17,24
-0,38%
-0,07
09:34:53
Henry Schein Inc. US8064071025 76,00
73,50
75,50
-3,29%
-2,50
09:32:23
Hershey Co US4278661081 146,85
146,40
147,70
-0,31%
-0,45
09:35:00
Hewlett Packard Enterprise Co. US42824C1099 63,10
62,00
61,66
-1,74%
-1,10
08:07:31
Hilton Worldwide Holdings Inc US43300A2033 292,10
292,40
295,90
0,10%
0,30
09:34:53
Home Depot US4370761029 261,10
260,35
261,60
-0,29%
-0,75
09:35:00
Honeywell Aerospace US43849R1059 141,54
138,40
140,48
-2,22%
-3,14
09:35:11
Honeywell Technologies US4385162056 185,00
187,56
188,96
1,38%
2,56
09:35:00
Hormel Foods Corp. US4404521001 17,15
17,04
17,14
-0,67%
-0,12
09:34:53
Host Hotels & Resorts Inc. US44107P1049 20,31
20,32
20,52
0,05%
0,01
09:35:00
Howmet Aerospace US4432011082 198,45
196,55
200,80
-0,96%
-1,90
09:33:33
HP Inc (ex Hewlett-Packard) US40434L1052 26,68
26,71
26,74
0,11%
0,03
08:47:55
Humana Inc. US4448591028 384,00
386,00
394,00
0,52%
2,00
09:34:46
Huntington Bancshares Inc. US4461501045 13,76
13,76
13,90
0,04%
0,01
09:34:53
Huntington Ingalls Industries Inc. US4464131063 236,20
234,10
237,40
-0,89%
-2,10
09:34:53
IBM Corp. (International Business Machines) US4592001014 203,10
203,25
203,70
0,07%
0,15
08:00:30
IDEX Corp. US45167R1041 210,80
207,60
211,00
-1,52%
-3,20
09:34:50
IDEXX Laboratories US45168D1046 468,90
468,60
472,50
-0,06%
-0,30
09:33:22
Illinois Tool Works Inc. US4523081093 237,90
235,20
238,40
-1,13%
-2,70
09:32:33
Illumina Inc. US4523271090 243,55
247,70
247,85
1,70%
4,15
07:56:22
Incyte Corp. US45337C1027 99,98
97,60
98,50
-2,38%
-2,38
09:33:41
Ingersoll Rand Inc Registered Shs US45687V1061 70,68
70,68
71,36
0,00%
0,00
09:35:00
Intel Corp. US4581401001 91,15
89,03
89,28
-2,33%
-2,12
09:05:08
Interactive Brokers Group Inc US45841N1072 78,94
78,53
79,19
-0,52%
-0,41
09:33:32
IntercontinentalExchange Group Inc US45866F1049 140,35
140,00
141,00
-0,25%
-0,35
09:34:53
International Flavors & Fragrances Inc. US4595061015 76,00
76,40
77,10
0,53%
0,40
09:34:54
International Paper Co. US4601461035 28,40
28,40
28,60
0,00%
0,00
09:33:31
Intuit Inc. US4612021034 277,10
275,00
276,60
-0,76%
-2,10
09:16:32
Intuitive Surgical Inc US46120E6023 383,75
383,55
384,40
-0,05%
-0,20
09:34:43
Invesco Ltd BMG491BT1088 26,22
25,93
26,31
-1,11%
-0,29
09:34:52
Invitation Homes Inc Registered Shs US46187W1071 23,80
23,60
24,00
-0,84%
-0,20
09:34:09
IPG Photonics CorpShs US44980X1090 68,56
66,88
68,14
-2,45%
-1,68
09:34:53
IQVIA Holdings Inc Registered Shs US46266C1053 238,40
232,40
235,80
-2,52%
-6,00
09:35:08
Iron Mountain Inc US46284V1017 102,95
102,55
103,10
-0,39%
-0,40
09:02:24
J. M. Smucker Co. US8326964058 107,40
107,10
108,15
-0,28%
-0,30
09:34:53
J.B. Hunt Transportation Services Inc. US4456581077 204,30
201,50
203,40
-1,37%
-2,80
09:35:05
Jack Henry & Associates Inc. (JHA) US4262811015 133,90
133,50
134,80
-0,30%
-0,40
09:34:25
Johnson & Johnson US4781601046 235,45
239,20
239,25
1,59%
3,75
09:22:21
Johnson Controls International PLC IE00BY7QL619 139,45
138,55
140,60
-0,65%
-0,90
09:33:22
JPMorgan Chase & Co. US46625H1005 300,00
300,20
300,75
0,07%
0,20
09:35:08
KeyCorp US4932671088 17,97
17,68
18,37
-1,61%
-0,29
09:32:54
Keysight Technologies Inc US49338L1035 344,05
331,70
335,05
-3,59%
-12,35
09:35:05
Kimberly-Clark Corp. US4943681035 87,86
88,13
89,32
0,31%
0,27
09:33:38
Kimco Realty Corp. US49446R1095 20,00
19,70
20,20
-1,50%
-0,30
09:34:53
Kinder Morgan Inc (P) US49456B1017 29,48
28,99
29,61
-1,66%
-0,49
09:34:29
KLA US4824801009 170,24
167,00
165,80
-1,90%
-3,24
08:15:56
Kraft Heinz Company US5007541064 20,08
20,11
20,17
0,12%
0,03
09:35:02
Kroger US5010441013 55,63
55,85
56,51
0,40%
0,22
09:34:52
L3Harris Technologies US5024311095 212,90
213,30
214,40
0,19%
0,40
08:43:11
Lam Research Corp. US5128073062 278,75
269,00
270,20
-3,50%
-9,75
09:05:18
Las Vegas Sands Corp. US5178341070 32,21
32,05
32,75
-0,50%
-0,16
09:34:53
Leidos Holdings Inc US5253271028 108,80
107,75
109,35
-0,97%
-1,05
09:34:02
Lennar Corp. US5260571048 68,30
67,26
68,24
-1,52%
-1,04
09:34:53
Linde plc IE000S9YS762 438,40
438,80
439,60
0,09%
0,40
09:34:18
Live Nation Entertainment IncShs US5380341090 151,40
151,30
153,65
-0,07%
-0,10
09:35:03
Lockheed Martin Corp. US5398301094 460,60
459,80
460,70
-0,17%
-0,80
09:34:52
Loews Corp. US5404241086 96,34
96,04
97,56
-0,31%
-0,30
09:34:53
Lowe's Companies Inc. US5486611073 166,50
164,80
167,95
-1,02%
-1,70
09:33:21
Lumen Technologies Inc Registered Shs US5502411037 4,51
4,40
4,49
-2,44%
-0,11
09:33:40
Lumentum Holdings Inc US55024U1097 892,60
872,20
871,10
-2,29%
-20,40
09:24:36
Lyondellbasell Industries N.V. NL0009434992 53,28
52,82
53,24
-0,86%
-0,46
09:34:52
M&T Bank Corp. US55261F1049 196,75
195,35
197,25
-0,71%
-1,40
09:34:53
Marathon Petroleum Corporation US56585A1025 412,70
410,80
412,40
-0,46%
-1,90
09:34:43
Marriott Inc. US5719032022 330,00
330,40
332,85
0,12%
0,40
09:35:01
Marsh & McLennan Cos. Inc. US5717481023 157,95
157,35
158,85
-0,38%
-0,60
09:34:01
Martin Marietta Materials Inc. US5732841060 429,20
428,40
430,00
-0,19%
-0,80
07:30:42
Marvell Technology US5738741041 239,00
230,05
230,40
-3,74%
-8,95
08:53:27
Masco Corp. US5745991068 61,50
61,50
62,00
0,00%
0,00
09:34:09
MasterCard Inc. US57636Q1040 536,00
535,80
536,60
-0,04%
-0,20
09:35:01
McCormick & Co. Inc. US5797802064 40,30
40,35
40,75
0,12%
0,05
09:34:53
McDonald's Corp. US5801351017 211,30
212,20
212,30
0,43%
0,90
08:47:35
McKesson Corp. US58155Q1031 849,60
851,00
859,40
0,16%
1,40
09:34:01
Medtronic PLC IE00BTN1Y115 81,48
82,60
82,86
1,37%
1,12
07:31:14
Merck Co. US58933Y1055 129,72
131,20
131,58
1,14%
1,48
09:35:02
Meta Platforms (ex Facebook) US30303M1027 666,10
660,50
658,20
-0,84%
-5,60
09:07:35
MetLife Inc. US59156R1086 89,54
88,76
89,98
-0,87%
-0,78
09:34:53
Mettler-Toledo International Inc. US5926881054 1 398,00
1 397,00
1 410,00
-0,07%
-1,00
09:34:53
MGM Resorts International US5529531015 26,06
26,08
26,33
0,08%
0,02
09:34:53
Microchip Technology Inc. US5950171042 67,20
65,00
65,60
-3,27%
-2,20
09:32:31
Micron Technology Inc. US5951121038 887,40
850,00
851,30
-4,21%
-37,40
09:29:09
Microsoft Corp. US5949181045 485,10
485,30
485,10
0,04%
0,20
09:25:56
Mid-America Apartment Communities IncShs US59522J1034 104,25
104,25
105,05
0,00%
0,00
09:34:53
Moderna Inc US60770K1079 191,88
191,06
192,18
-0,43%
-0,82
09:20:05
Mondelez US6092071058 54,79
55,41
55,63
1,13%
0,62
09:34:59
Monolithic Power Systems Inc. US6098391054 1 195,00
1 150,00
1 165,00
-3,77%
-45,00
09:32:26
Monster Beverage Corp US61174X1090 38,96
39,21
39,44
0,65%
0,26
09:08:19
Moody's Corp. US6153691059 419,00
420,00
425,00
0,24%
1,00
09:32:14
Morgan Stanley US6174464486 170,85
170,05
170,95
-0,47%
-0,80
09:35:12
Motorola Solutions Inc. US6200763075 399,30
396,50
400,30
-0,70%
-2,80
09:35:00
MSCI US55354G1004 508,60
507,60
510,60
-0,20%
-1,00
09:34:52
Nasdaq Inc US6311031081 84,10
84,10
84,60
0,00%
0,00
09:34:54
NetApp Inc. US64110D1046 214,05
213,00
212,85
-0,49%
-1,05
08:10:05
Netflix Inc. US64110L1061 63,49
63,38
63,48
-0,17%
-0,11
09:34:59
Newmont Corporation US6516391066 105,14
104,90
105,24
-0,23%
-0,24
09:34:55
News Corp (B) US65249B2088 29,00
28,20
29,20
-2,76%
-0,80
09:34:16
News Corp LLC US65249B1098 26,20
25,80
26,60
-1,53%
-0,40
09:34:56
NextEra Energy Inc US65339F1012 69,18
70,18
70,63
1,45%
1,00
09:35:02
Nike Inc. US6541061031 31,62
31,59
31,64
-0,08%
-0,03
09:35:02
Nisource Inc. US65473P1057 36,82
36,61
37,60
-0,57%
-0,21
09:34:53
Norfolk Southern Corp. US6558441084 285,70
286,00
287,60
0,11%
0,30
09:34:53
Northern Trust Corp. US6658591044 151,95
151,20
152,70
-0,49%
-0,75
09:35:00
Northrop Grumman Corp. US6668071029 432,60
432,70
435,90
0,02%
0,10
09:34:35
NortonLifeLock US6687711084 20,82
20,64
21,08
-0,84%
-0,18
09:32:30
Norwegian Cruise Line Ltd BMG667211046 13,88
13,69
13,89
-1,43%
-0,20
09:35:08
NOV Inc Registered Shs US62955J1034 17,00
16,60
17,10
-2,35%
-0,40
09:33:42
NRG Energy Inc. US6293775085 95,08
93,84
94,78
-1,30%
-1,24
09:35:11
Nucor Corp. US6703461052 223,80
224,50
225,80
0,31%
0,70
09:34:36
NVIDIA Corp. US67066G1040 202,55
199,98
199,98
-1,27%
-2,57
09:34:23
NVR Inc. US62944T1051 5 145,00
5 115,00
5 210,00
-0,58%
-30,00
09:35:00
NXP Semiconductors N.V. NL0009538784 201,60
201,40
201,05
-0,10%
-0,20
07:30:42
O Reilly Automotive Inc US67103H1077 77,25
77,24
78,39
-0,01%
-0,01
09:34:53
Occidental Petroleum Corp. US6745991058 55,00
54,65
54,91
-0,64%
-0,35
09:35:01
Old Dominion Freight Line Inc. US6795801009 162,50
161,52
163,50
-0,60%
-0,98
09:35:08
Omnicom Group Inc. US6819191064 68,38
68,72
69,70
0,50%
0,34
09:34:53
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 123,20
121,48
121,46
-1,40%
-1,72
09:33:25
Organon & Company US68622V1061 12,27
12,25
12,35
-0,16%
-0,02
09:34:54
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 58,70
60,24
60,24
2,62%
1,54
09:33:41
Paccar Inc. US6937181088 96,64
96,63
97,59
-0,01%
-0,01
09:33:32
Packaging Corp. of America US6951561090 203,80
202,70
206,90
-0,54%
-1,10
09:34:53
Palantir US69608A1088 187,14
186,60
186,30
-0,29%
-0,54
08:36:50
Palo Alto Networks Inc US6974351057 356,75
358,75
359,15
0,56%
2,00
09:35:00
Parker Hannifin Corp. US7010941042 864,60
855,00
870,80
-1,11%
-9,60
09:35:10
Paychex Inc. US7043261079 93,94
93,74
94,20
-0,21%
-0,20
09:35:00
PayPal Inc US70450Y1038 50,24
50,05
50,19
-0,38%
-0,19
09:33:21
Pentair PLC IE00BLS09M33 46,72
46,71
47,29
-0,02%
-0,01
09:34:53
PepsiCo Inc. US7134481081 113,46
114,66
114,40
1,06%
1,20
09:10:45
PerkinElmer Inc. US7140461093 139,20
138,50
141,70
-0,50%
-0,70
09:15:31
Perrigo Company PLC IE00BGH1M568 13,70
13,78
13,98
0,58%
0,08
09:34:52
Pfizer Inc. US7170811035 25,46
25,53
25,54
0,27%
0,07
09:14:02
Philip Morris Inc. US7181721090 180,90
181,24
182,54
0,19%
0,34
09:35:12
Phillips 66 US7185461040 250,90
249,70
252,40
-0,48%
-1,20
09:35:01
Pinnacle West Capital Corp. US7234841010 89,30
89,06
90,38
-0,27%
-0,24
09:34:53
PNC Financial Services Group Inc. US6934751057 196,00
198,00
200,00
1,02%
2,00
09:32:14
PPG Industries Inc. US6935061076 93,64
91,88
94,70
-1,88%
-1,76
09:34:53
PPL Corp. US69351T1060 30,66
30,37
31,11
-0,95%
-0,29
09:35:02
Principal Financial Group Inc. US74251V1026 96,00
95,50
98,00
-0,52%
-0,50
09:33:28
Procter & Gamble Co. US7427181091 137,08
137,82
137,88
0,54%
0,74
07:30:51
Progressive Corp. US7433151039 197,20
197,40
198,85
0,10%
0,20
09:34:36
Prologis Inc. US74340W1036 116,80
118,50
119,65
1,46%
1,70
09:35:00
Prudential Financial Inc. US7443201022 101,45
101,35
102,50
-0,10%
-0,10
09:34:53
PTC Inc US69370C1009 175,00
172,00
176,00
-1,71%
-3,00
09:33:00
Public Service Enterprise Group Inc. US7445731067 63,28
62,54
64,38
-1,17%
-0,74
09:34:53
Public Storage US74460D1090 258,50
258,20
260,70
-0,12%
-0,30
09:33:21
PulteGroup Inc US7458671010 99,92
98,86
100,90
-1,06%
-1,06
09:35:00
Qorvo Inc US74736K1016 101,26
101,26
0,00
0,00%
0,00
07:12:30
QUALCOMM Inc. US7475251036 155,68
155,00
153,84
-0,44%
-0,68
07:30:14
Quanta Services Inc. US74762E1029 625,00
615,20
618,80
-1,57%
-9,80
09:34:53
Quest Diagnostics Inc. US74834L1008 207,90
206,70
208,60
-0,58%
-1,20
09:34:24
Ralph Lauren Corp (A) US7512121010 334,70
331,90
337,70
-0,84%
-2,80
09:34:42
Raymond James Financial Inc. US7547301090 141,95
140,25
143,00
-1,20%
-1,70
09:34:53
Raytheon Technologies Corp US75513E1010 165,85
167,55
168,05
1,03%
1,70
09:33:33
Realty Income Corp. US7561091049 48,98
49,00
49,22
0,04%
0,02
09:34:52
Reddit US75734B1008 141,00
139,00
140,00
-1,42%
-2,00
09:33:51
Regency Centers Corp. US7588491032 64,00
63,50
64,50
-0,78%
-0,50
09:34:10
Regeneron Pharmaceuticals Inc. US75886F1075 687,60
681,70
688,40
-0,86%
-5,90
09:35:01
Regions Financial Corp. US7591EP1005 24,43
24,25
24,61
-0,74%
-0,18
09:34:53
Republic Services Inc. US7607591002 197,55
196,20
197,65
-0,68%
-1,35
07:32:53
ResMed Inc. US7611521078 209,90
208,50
210,50
-0,67%
-1,40
09:34:53
Robert Half US7703231032 30,08
30,51
31,27
1,43%
0,43
09:34:53
Robinhood US7707001027 97,62
96,99
97,23
-0,65%
-0,63
09:24:53
Rockwell Automation Inc. US7739031091 388,30
384,50
390,30
-0,98%
-3,80
09:35:06
Rollins IncShs US7757111049 28,80
28,59
29,01
-0,73%
-0,21
09:34:54
Roper Technolgies Inc. US7766961061 329,10
329,10
330,60
0,00%
0,00
09:35:00
Ross Stores Inc. US7782961038 202,95
202,00
203,60
-0,47%
-0,95
09:35:00
Royal Caribbean Cruises Ltd. LR0008862868 249,20
249,20
251,60
0,00%
0,00
09:34:53
S&P Global Inc US78409V1044 366,10
368,80
371,20
0,74%
2,70
09:34:38
Salesforce US79466L3024 209,95
211,45
211,25
0,71%
1,50
09:23:22
Sandisk Corp US80004C2008 1 320,00
1 280,00
1 280,00
-3,03%
-40,00
09:02:59
SBA Communications REIT (A) US78410G1040 165,00
163,00
166,00
-1,21%
-2,00
09:34:09
Schlumberger N.V. (Ltd.) AN8068571086 43,88
43,57
44,16
-0,71%
-0,31
09:34:52
Seagate Technology IE00BKVD2N49 674,00
650,00
648,00
-3,56%
-24,00
09:07:46
Sempra US8168511090 73,16
73,04
73,74
-0,16%
-0,12
09:34:53
ServiceNow Inc US81762P1021 125,15
126,25
126,90
0,88%
1,10
08:24:33
Sherwin-Williams Co. US8243481061 286,50
286,20
288,90
-0,10%
-0,30
09:35:00
Simon Property Group Inc. US8288061091 177,60
180,00
181,75
1,35%
2,40
09:34:53
Skyworks Solutions Inc. US83088M1027 68,67
66,67
67,06
-2,91%
-2,00
09:33:18
Snap-On Inc. US8330341012 323,80
323,60
326,60
-0,06%
-0,20
09:34:53
Southern Co. US8425871071 78,02
77,76
78,30
-0,33%
-0,26
09:34:53
Southwest Airlines Co. US8447411088 36,40
36,21
36,56
-0,52%
-0,19
09:34:53
Stanley Black & Decker Inc US8545021011 79,06
78,94
79,32
-0,15%
-0,12
09:34:54
Starbucks Corp. US8552441094 82,78
82,33
82,53
-0,54%
-0,45
09:28:03
State Street Corp. US8574771031 156,50
155,40
156,90
-0,70%
-1,10
09:34:53
STERIS PLC Registered Shs IE00BFY8C754 195,90
191,50
199,40
-2,25%
-4,40
09:34:52
Stryker Corp. US8636671013 252,60
253,00
254,40
0,16%
0,40
09:34:01
Super Micro Computer Inc US86800U3023 35,80
34,70
34,76
-3,07%
-1,10
09:06:45
Synchrony Financial US87165B1035 64,72
65,40
66,04
1,05%
0,68
09:34:53
Synopsys Inc. US8716071076 450,00
437,00
440,00
-2,89%
-13,00
09:34:43
Sysco Corp. US8718291078 70,56
69,92
70,60
-0,91%
-0,64
09:34:53
T. Rowe Price Group Inc. US74144T1088 92,94
92,51
93,29
-0,46%
-0,43
08:53:07
Take Two US8740541094 190,80
186,70
187,50
-2,15%
-4,10
09:33:53
Tapestry US8760301072 104,85
104,15
105,15
-0,67%
-0,70
09:34:53
Target Corp. US87612E1064 136,00
137,40
138,60
1,03%
1,40
09:34:14
TE Connectivity Ltd. IE000IVNQZ81 194,00
191,00
196,00
-1,55%
-3,00
09:34:55
Teledyne Technologies Inc. US8793601050 546,00
545,50
550,50
-0,09%
-0,50
09:34:01
Teradyne Inc. US8807701029 342,70
337,30
334,55
-1,58%
-5,40
08:08:59
Tesla US88160R1014 338,30
334,30
334,55
-1,18%
-4,00
09:34:04
Texas Instruments Inc. (TI) US8825081040 252,30
251,60
248,85
-0,28%
-0,70
07:30:13
Texas Pacific Land Corp Registered Shs US88262P1021 326,80
325,20
330,40
-0,49%
-1,60
09:34:53
Textron Inc. US8832031012 67,72
67,60
68,32
-0,18%
-0,12
09:34:53
The Cigna Group Registered Shs US1255231003 253,50
252,20
254,60
-0,51%
-1,30
09:34:53
The Mosaic Co US61945C1036 16,81
16,97
16,97
0,92%
0,16
08:07:50
Thermo Fisher Scientific Inc US8835561023 582,00
596,40
599,80
2,47%
14,40
09:34:58
TJX Cos. Inc. US8725401090 126,50
127,00
128,00
0,40%
0,50
09:05:22
T-Mobile US US8725901040 136,02
136,56
136,76
0,40%
0,54
09:34:20
Tractor Supply Co. US8923561067 29,79
29,78
30,19
-0,05%
-0,02
09:34:53
Trane Technologies PLC IE00BK9ZQ967 428,60
424,20
428,40
-1,03%
-4,40
09:34:01
TransDigm Group IncShs US8936411003 1 002,00
993,50
1 006,00
-0,85%
-8,50
09:34:53
Travelers Inc (Travelers Companies) US89417E1091 329,80
333,90
335,40
1,24%
4,10
09:34:22
Trimble Navigation US8962391004 53,22
52,26
53,36
-1,80%
-0,96
09:34:25
Truist Financial Corporation US89832Q1094 41,71
41,18
42,54
-1,27%
-0,53
09:32:47
Twilio Inc (A) US90138F1021 250,00
249,70
251,60
-0,12%
-0,30
09:35:10
Tyler Technologies Inc. US9022521051 303,60
303,40
308,00
-0,07%
-0,20
09:34:53
Tyson Foods Inc. US9024941034 47,74
47,73
48,42
-0,02%
-0,01
09:34:48
U.S. Bancorp US9029733048 51,42
51,04
52,26
-0,74%
-0,38
09:35:03
Uber US90353T1007 63,88
63,54
63,77
-0,53%
-0,34
08:23:01
UDR Inc US9026531049 30,42
30,41
30,70
-0,03%
-0,01
09:34:53
Ulta Beauty Inc Registered Shs US90384S3031 510,40
498,60
511,40
-2,31%
-11,80
09:34:07
Under Armour Inc When Issued US9043112062 4,23
4,34
4,34
2,65%
0,11
09:10:12
Under Armour Inc. US9043111072 4,39
4,41
4,46
0,34%
0,02
09:33:01
Union Pacific Corp. US9078181081 248,60
251,60
254,10
1,21%
3,00
09:35:00
United Airlines Holdings Inc Registered Shs US9100471096 93,60
93,40
94,00
-0,21%
-0,20
09:33:31
United Parcel Service Inc. (UPS) US9113121068 84,74
85,20
85,64
0,54%
0,46
09:34:43
United Rentals Inc. US9113631090 947,60
938,80
945,20
-0,93%
-8,80
09:33:17
UnitedHealth Inc. US91324P1021 339,80
340,80
341,20
0,29%
1,00
09:30:26
Universal Health Services Inc. US9139031002 158,00
156,00
162,00
-1,27%
-2,00
09:35:04
Unum Group US91529Y1064 82,68
82,26
83,90
-0,51%
-0,42
09:33:32
V.F. Corp. US9182041080 14,32
14,02
14,17
-2,13%
-0,31
09:35:00
Valero Energy Corp. US91913Y1001 388,80
388,60
391,70
-0,05%
-0,20
09:34:23
Ventas Inc. US92276F1003 74,26
74,44
75,84
0,24%
0,18
09:34:53
VeriSign Inc. US92343E1029 271,80
266,10
273,10
-2,10%
-5,70
09:35:01
Verisk Analytics Inc (A) US92345Y1064 160,00
158,00
160,00
-1,25%
-2,00
09:35:11
Verizon Inc. US92343V1044 38,22
38,33
38,45
0,29%
0,11
09:34:45
Vertex Pharmaceuticals Inc. US92532F1003 453,60
453,60
456,95
0,00%
0,00
09:35:00
Vertiv Holdings US92537N1081 215,45
210,40
209,95
-2,34%
-5,05
07:30:02
Viatris Inc Registered Shs US92556V1061 15,78
15,45
15,76
-2,09%
-0,33
09:32:34
Visa Inc. US92826C8394 348,40
352,00
354,45
1,03%
3,60
08:49:05
Vulcan Materials Co. US9291601097 219,40
217,40
222,50
-0,91%
-2,00
09:34:53
W. R. Berkley Corp. US0844231029 65,18
65,00
65,94
-0,28%
-0,18
09:34:53
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 255,70
255,10
258,10
-0,23%
-0,60
09:35:00
Walmart US9311421039 101,38
101,36
101,78
-0,02%
-0,02
07:31:27
Walt Disney US2546871060 97,59
97,24
97,49
-0,36%
-0,35
09:29:17
Waste Management Inc. US94106L1098 188,90
189,25
189,95
0,19%
0,35
09:34:08
Waters Corp. US9418481035 385,60
385,40
388,20
-0,05%
-0,20
09:34:53
WEC Energy Group Inc US92939U1060 93,00
93,50
95,00
0,54%
0,50
09:32:32
Wells Fargo & Co. US9497461015 74,70
74,00
75,72
-0,94%
-0,70
09:35:11
Welltower Inc US95040Q1040 206,00
205,80
206,90
-0,10%
-0,20
09:34:36
West Pharmaceutical Services Inc. US9553061055 328,90
327,00
333,90
-0,58%
-1,90
09:33:21
Western Digital Corp. US9581021055 347,60
334,20
331,35
-3,86%
-13,40
08:13:12
Western Union Company US9598021098 5,51
5,45
5,52
-0,98%
-0,05
09:14:28
Weyerhaeuser Co. US9621661043 17,19
17,12
17,14
-0,41%
-0,07
07:53:55
Williams Companies Inc. US9694571004 65,86
66,24
67,18
0,58%
0,38
09:32:28
Williams-Sonoma Inc. US9699041011 213,70
208,60
218,00
-2,39%
-5,10
09:34:04
Willis Towers Watson PLC IE00BDB6Q211 267,00
265,10
267,70
-0,71%
-1,90
09:34:52
Wynn Resorts Ltd. US9831341071 66,57
66,19
67,45
-0,57%
-0,38
09:34:53
Xcel Energy Inc. US98389B1008 66,00
65,00
66,50
-1,52%
-1,00
09:33:50
Xylem Inc. US98419M1009 92,99
91,65
92,10
-1,44%
-1,34
09:34:53
YUM! Brands Inc. US9884981013 131,30
131,00
132,20
-0,23%
-0,30
09:06:39
Zebra Technologies Corp. US9892071054 346,00
343,00
349,00
-0,87%
-3,00
09:34:53
Zimmer Biomet US98956P1021 80,62
81,86
83,54
1,54%
1,24
09:33:02
Zoetis Inc (A) US98978V1035 67,86
68,08
68,12
0,32%
0,22
09:32:55

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