S&P 500

7 520,36
1,24
0,02 %
<
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)

7 520,36
Punkte
Kurszeit
27.05.2026
 Vortag*
+/-
1,24
 %
0,02 %

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 133,85
132,10
132,20
-1,31%
-1,75
07:32:31
A.O. Smith Corp. US8318652091 49,81
49,57
50,06
-0,48%
-0,24
14:09:39
Abbott Laboratories US0028241000 73,60
73,84
74,14
0,33%
0,24
09:26:32
AbbVie Inc US00287Y1091 184,95
185,05
185,80
0,05%
0,10
10:27:30
Accenture plc IE00B4BNMY34 152,00
153,90
154,65
1,25%
1,90
14:11:52
Adobe Inc. US00724F1012 205,90
208,95
209,60
1,48%
3,05
13:34:07
Advance Auto Parts Inc. US00751Y1064 48,57
49,88
50,36
2,70%
1,31
14:11:07
AES Corp. US00130H1059 12,62
12,65
12,74
0,24%
0,03
14:12:06
Aflac Inc US0010551028 98,70
98,30
98,98
-0,41%
-0,40
14:12:04
Agilent Technologies Inc. US00846U1016 108,60
109,10
111,05
0,46%
0,50
14:12:18
Air Products and Chemicals Inc. US0091581068 245,50
244,60
247,70
-0,37%
-0,90
14:10:01
Airbnb US0090661010 113,58
113,56
114,06
-0,02%
-0,02
13:39:43
Akamai Inc. US00971T1016 123,54
123,42
124,64
-0,10%
-0,12
14:11:57
Alaska Air Group Inc. US0116591092 39,54
38,16
38,73
-3,49%
-1,38
14:10:53
Albemarle Corp. US0126531013 153,00
153,10
153,60
0,07%
0,10
14:08:05
Alexandria Real Estate Equities Inc. US0152711091 42,82
43,18
43,03
0,84%
0,36
11:06:38
Align Technology Inc. US0162551016 139,95
139,30
140,60
-0,46%
-0,65
11:26:24
Allegion PLC IE00BFRT3W74 112,75
111,60
113,80
-1,02%
-1,15
14:10:44
Alliant Energy Corp. US0188021085 63,32
62,71
63,97
-0,96%
-0,61
14:10:44
Allstate Corp. US0200021014 181,25
179,10
179,85
-1,19%
-2,15
14:12:34
Alphabet A (ex Google) US02079K3059 335,60
334,05
333,40
-0,46%
-1,55
12:55:34
Alphabet C (ex Google) US02079K1079 332,80
329,35
329,90
-1,04%
-3,45
14:02:03
Altria Inc. US02209S1033 62,16
62,06
62,22
-0,16%
-0,10
14:11:10
Amazon US0231351067 234,25
233,60
233,90
-0,28%
-0,65
14:08:52
AMD (Advanced Micro Devices) Inc. US0079031078 426,85
420,70
422,00
-1,44%
-6,15
13:53:11
Ameren Corp. US0236081024 95,24
94,68
96,18
-0,59%
-0,56
14:12:04
American Electric Power Co. Inc. US0255371017 111,44
111,14
112,42
-0,27%
-0,30
14:11:26
American Express Co. US0258161092 268,40
268,50
269,10
0,04%
0,10
14:12:35
American International Group (AIG) Inc. US0268747849 64,62
64,56
65,32
-0,09%
-0,06
14:10:44
American Tower Corp. US03027X1000 158,95
160,20
161,35
0,79%
1,25
12:10:17
American Water Works Co Inc US0304201033 106,35
105,95
106,30
-0,38%
-0,40
14:09:27
Ameriprise Financial Inc US03076C1062 380,20
379,10
382,10
-0,29%
-1,10
14:11:56
Ametek Inc. US0311001004 195,50
196,20
197,00
0,36%
0,70
10:34:51
Amgen Inc. US0311621009 289,30
289,00
291,60
-0,10%
-0,30
14:12:04
Amphenol Corp. US0320951017 121,46
121,30
120,78
-0,13%
-0,16
12:35:30
Analog Devices Inc. US0326541051 357,00
355,50
358,25
-0,42%
-1,50
08:37:46
Aon PLC Registered Shs IE00BLP1HW54 273,80
272,20
274,90
-0,58%
-1,60
14:12:30
APA Corporation Registered Shs US03743Q1085 31,66
31,64
32,39
-0,06%
-0,02
14:11:26
Apple Inc. US0378331005 266,75
267,15
267,10
0,15%
0,40
13:44:01
Applied Materials Inc. US0382221051 385,20
383,95
385,55
-0,32%
-1,25
11:42:43
AppLovin Corp US03831W1080 492,60
495,85
496,45
0,66%
3,25
14:00:01
Archer Daniels Midland Co. (ADM) US0394831020 69,14
68,86
68,94
-0,40%
-0,28
11:41:38
Arista Networks Inc Registered Shs US0404132054 133,24
131,62
132,30
-1,22%
-1,62
12:27:00
Arthur J. Gallagher & Co. US3635761097 174,30
173,35
175,05
-0,55%
-0,95
14:11:56
Assurant IncShs US04621X1081 216,60
216,00
217,00
-0,28%
-0,60
14:11:03
AT&T Inc. (AT & T Inc.) US00206R1023 21,41
21,47
21,52
0,30%
0,07
14:09:49
Atmos Energy Corp. US0495601058 151,20
150,60
152,10
-0,40%
-0,60
14:12:29
Autodesk Inc. US0527691069 202,70
204,05
205,10
0,67%
1,35
14:12:33
Automatic Data Processing Inc. US0530151036 186,66
188,66
190,08
1,07%
2,00
14:12:21
AutoZone Inc. US0533321024 2 582,00
2 602,00
2 616,00
0,77%
20,00
10:21:18
AvalonBay Communities Inc. US0534841012 160,35
159,15
160,70
-0,75%
-1,20
14:10:44
Avery Dennison Corp. US0536111091 137,80
136,85
138,85
-0,69%
-0,95
14:11:56
Baker Hughes Inc. US05722G1004 54,15
54,59
55,48
0,81%
0,44
12:18:24
Ball Corp. US0584981064 48,47
48,18
48,90
-0,60%
-0,29
14:10:15
Bank of America Corp. US0605051046 44,00
43,87
44,00
-0,30%
-0,13
14:12:32
Bank of New York Mellon US0640581007 120,00
119,00
121,00
-0,83%
-1,00
14:10:50
Bath & Body Works US0708301041 16,74
16,53
16,67
-1,25%
-0,21
14:11:17
Baxter International Inc. US0718131099 16,89
16,41
16,38
-2,87%
-0,49
13:37:14
Becton, Dickinson & Co. (BD) US0758871091 126,50
127,60
127,85
0,87%
1,10
13:58:19
Berkshire Hathaway Inc. B US0846707026 412,90
413,35
413,05
0,11%
0,45
10:59:25
Best Buy Co. Inc. US0865161014 54,52
59,88
60,10
9,83%
5,36
13:55:45
Biogen Inc US09062X1037 168,70
168,52
170,20
-0,11%
-0,18
14:10:57
Bio-Techne Corp US09073M1045 41,25
40,94
41,55
-0,75%
-0,31
14:12:33
BlackRock Inc Registered Shs US09290D1019 920,20
925,20
921,00
0,54%
5,00
07:41:22
Blackstone US09260D1072 101,60
100,80
101,80
-0,79%
-0,80
14:10:44
Block (ex Square) US8522341036 61,35
60,90
61,45
-0,73%
-0,45
14:10:02
Boeing Co. US0970231058 192,72
193,00
192,64
0,15%
0,28
12:28:13
Booking Holdings US09857L1089 144,95
145,95
144,60
0,69%
1,00
10:59:33
Boston Properties Inc. US1011211018 52,16
51,90
52,40
-0,50%
-0,26
14:12:02
Boston Scientific Corp. US1011371077 43,55
43,72
43,51
0,38%
0,17
08:12:38
Bristol-Myers Squibb Co. US1101221083 49,33
49,46
49,54
0,26%
0,13
14:11:37
Broadcom US11135F1012 365,05
357,85
357,80
-1,97%
-7,20
14:00:45
Broadridge Financial Solutions IncShs US11133T1034 126,90
125,60
127,00
-1,02%
-1,30
14:10:44
Brown-Forman Corp. (B) US1156372096 22,24
22,13
22,39
-0,49%
-0,11
14:11:36
C.H. Robinson Worldwide Inc. US12541W2098 151,65
150,85
152,30
-0,53%
-0,80
14:10:59
Cadence Design Systems Inc. US1273871087 323,95
321,85
321,45
-0,65%
-2,10
10:33:18
Campbell Soup Co. US1344291091 17,32
17,82
17,82
2,86%
0,50
12:03:14
Capital One Financial Corp. US14040H1059 162,60
161,30
163,90
-0,80%
-1,30
14:11:05
Cardinal Health Inc. US14149Y1082 172,05
171,00
172,25
-0,61%
-1,05
14:09:36
CarMax Inc. US1431301027 36,32
35,85
36,38
-1,29%
-0,47
14:10:24
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 56,24
54,30
54,84
-3,45%
-1,94
12:53:06
Carvana Co Registered Shs -A- US1468691027 62,74
62,60
62,80
-0,22%
-0,14
14:11:38
Casey's General Stores Inc US1475281036 698,00
677,20
709,80
-2,98%
-20,80
13:37:13
Caterpillar Inc. US1491231015 781,20
780,80
778,60
-0,05%
-0,40
12:28:25
CBOE Holdings Inc US12503M1080 300,00
295,60
302,20
-1,47%
-4,40
14:11:23
CBRE Group Inc. (A) US12504L1098 111,85
110,95
112,60
-0,80%
-0,90
14:11:26
CDW Corp (New) US12514G1085 97,68
97,60
98,56
-0,08%
-0,08
14:10:01
Cencora US03073E1055 229,80
228,30
230,50
-0,65%
-1,50
14:10:57
Centene Corp. US15135B1017 49,42
50,50
50,84
2,19%
1,08
14:12:29
CenterPoint Energy Inc. US15189T1079 36,92
36,62
37,35
-0,81%
-0,30
14:12:21
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 100,50
101,35
101,70
0,85%
0,85
12:04:36
Charles River Laboratories International Inc. US1598641074 141,35
140,55
141,95
-0,57%
-0,80
14:12:33
Charles Schwab US8085131055 73,58
73,78
74,02
0,27%
0,20
14:12:14
Charter Inc (A) (Charter Communications) US16119P1084 126,48
126,90
127,50
0,33%
0,42
14:12:05
Chevron Corp. US1667641005 156,58
158,34
158,44
1,12%
1,76
12:36:18
Chipotle Mexican Grill Inc. US1696561059 28,40
28,05
28,20
-1,23%
-0,35
14:12:15
Chubb Ltd CH0044328745 280,80
275,10
278,10
-2,03%
-5,70
14:12:21
Church & Dwight Co. Inc. US1713401024 84,14
83,86
84,48
-0,33%
-0,28
14:12:32
Cincinnati Financial Corp. US1720621010 140,00
139,60
140,25
-0,29%
-0,40
14:09:36
Cintas Corp. US1729081059 147,28
145,14
146,22
-1,45%
-2,14
14:11:56
Cisco Inc. US17275R1023 103,18
102,84
102,88
-0,33%
-0,34
13:27:35
Citigroup Inc. US1729674242 107,48
107,88
107,74
0,37%
0,40
11:23:17
Citizens Financial Group Inc US1746101054 54,16
53,90
54,44
-0,48%
-0,26
14:12:22
Clorox US1890541097 84,12
83,20
83,60
-1,09%
-0,92
14:11:21
CME Group Inc (A) US12572Q1058 239,65
240,15
241,75
0,21%
0,50
14:11:55
CMS Energy Corp. US1258961002 63,72
63,42
64,04
-0,47%
-0,30
14:12:21
Coca-Cola Co. US1912161007 70,07
70,39
70,33
0,46%
0,32
11:30:57
Cognizant Corp. US1924461023 45,74
45,81
46,14
0,14%
0,07
14:10:57
Coherent Corp. US19247G1076 332,90
325,30
326,90
-2,28%
-7,60
10:54:07
Coinbase US19260Q1076 149,74
147,86
147,98
-1,26%
-1,88
14:11:11
Colgate-Palmolive Co. US1941621039 78,62
78,46
78,56
-0,20%
-0,16
10:02:05
Comcast Corp. (Class A) US20030N1019 21,54
21,72
21,83
0,84%
0,18
14:10:28
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 634,00
1 607,00
1 619,00
-1,65%
-27,00
14:06:14
ConAgra Foods Inc. US2058871029 11,41
11,48
11,56
0,57%
0,07
14:09:45
ConocoPhillips US20825C1045 99,54
100,46
100,56
0,92%
0,92
09:34:31
Consolidated Edison Inc. US2091151041 92,96
92,28
93,50
-0,73%
-0,68
14:12:13
Constellation Brands Inc (A) US21036P1084 128,00
124,00
125,00
-3,13%
-4,00
14:09:41
Copart Inc. US2172041061 28,54
28,34
28,59
-0,70%
-0,20
14:12:09
Corning Inc. US2193501051 163,88
163,44
162,38
-0,27%
-0,44
11:22:01
Corteva Inc Registered Shs When Issued US22052L1044 68,36
68,78
69,10
0,61%
0,42
08:33:26
CoStar Group Inc. US22160N1090 27,72
27,77
28,19
0,20%
0,06
14:11:48
Costco Wholesale Corp. US22160K1051 858,00
868,00
870,50
1,17%
10,00
14:12:19
Coterra Energy US1270971039 0,00
0,00
0,00
0,00%
0,00
CRH plc IE0001827041 91,86
89,50
90,50
-2,57%
-2,36
14:12:10
Crown Castle Corp US22822V1017 78,00
78,00
79,00
0,00%
0,00
14:11:27
CSX Corp. US1264081035 40,51
40,61
40,91
0,26%
0,11
14:09:52
Cummins Inc. US2310211063 585,40
575,20
576,80
-1,74%
-10,20
12:29:38
CVS Health Corp US1266501006 79,14
79,28
79,66
0,18%
0,14
14:12:20
D.R. Horton Inc. US23331A1097 127,30
126,30
127,55
-0,79%
-1,00
14:12:32
Danaher Corp. US2358511028 147,80
149,50
149,75
1,15%
1,70
13:21:27
Darden Restaurants Inc. US2371941053 177,05
176,00
177,70
-0,59%
-1,05
14:12:16
Datadog Inc Registered Shs -A- US23804L1035 193,60
202,00
202,00
4,34%
8,40
10:15:02
DaVita Inc Registered Shs US23918K1088 167,45
166,55
168,20
-0,54%
-0,90
14:12:32
Deckers Outdoor Corp. US2435371073 97,98
98,00
98,46
0,02%
0,02
12:34:40
Deere & Co. (John Deere) US2441991054 456,60
456,20
455,70
-0,09%
-0,40
11:17:50
Dell Technologies US24703L2025 262,90
273,35
274,35
3,97%
10,45
13:44:34
Delta Air Lines Inc. US2473617023 70,12
68,51
68,90
-2,30%
-1,61
14:12:15
DENTSPLY SIRONA Inc US24906P1093 8,63
8,51
8,63
-1,39%
-0,12
14:10:25
Devon Energy Corp. US25179M1036 37,92
38,70
38,76
2,06%
0,78
13:26:34
DexCom Inc. US2521311074 60,40
60,20
61,00
-0,33%
-0,20
14:11:09
Diamondback Energy Inc US25278X1090 165,30
166,92
168,58
0,98%
1,62
10:36:22
Digital Realty Trust Inc. US2538681030 165,55
163,85
164,95
-1,03%
-1,70
14:10:44
Dollar General Corporation US2566771059 90,18
94,00
94,34
4,24%
3,82
13:32:58
Dollar Tree Inc US2567461080 82,03
92,05
93,39
12,22%
10,02
13:12:35
Dominion Energy Inc. US25746U1097 57,66
58,00
58,70
0,59%
0,34
11:17:00
Domino's Pizza Inc. US25754A2015 268,00
267,00
268,00
-0,37%
-1,00
14:11:34
DoorDash US25809K1051 135,74
135,02
136,36
-0,53%
-0,72
14:11:42
Dover Corp. US2600031080 183,90
182,80
183,65
-0,60%
-1,10
14:12:32
Dow Inc US2605571031 29,62
29,71
29,99
0,30%
0,09
12:54:32
DTE Energy Co. US2333311072 124,85
124,55
126,00
-0,24%
-0,30
14:10:15
Duke Energy Corp US26441C2044 107,70
107,90
108,25
0,19%
0,20
14:09:51
DuPont de Nemours US26614N1028 41,14
40,82
41,04
-0,78%
-0,32
14:12:32
DXC Technology US23355L1061 8,05
8,01
8,06
-0,50%
-0,04
14:11:08
Eastman Chemical Company US2774321002 65,16
64,94
65,56
-0,34%
-0,22
14:10:59
Eaton Corporation Public Limited Company IE00B8KQN827 350,40
351,50
348,40
0,31%
1,10
10:51:34
eBay Inc. US2786421030 95,00
94,96
96,33
-0,04%
-0,04
14:10:23
EchoStar Corp (A) US2787681061 106,64
105,26
105,38
-1,29%
-1,38
13:26:23
Ecolab Inc. US2788651006 219,70
223,60
227,70
1,78%
3,90
14:10:10
Edison International US2810201077 61,56
61,10
62,02
-0,75%
-0,46
14:11:29
Edwards Lifesciences Corp. US28176E1082 74,26
73,94
74,66
-0,43%
-0,32
14:10:44
Electronic Arts Inc. US2855121099 172,50
172,00
173,50
-0,29%
-0,50
14:10:02
Elevance Health Inc Registered Shs US0367521038 335,90
332,20
340,30
-1,10%
-3,70
14:12:29
Eli Lilly US5324571083 933,00
940,10
938,90
0,76%
7,10
12:45:09
EMCOR Group Inc. US29084Q1004 752,00
732,20
738,00
-2,63%
-19,80
09:13:32
Emerson Electric Co. US2910111044 122,00
118,75
121,00
-2,66%
-3,25
14:10:54
Entergy Corp. US29364G1031 95,62
95,30
96,24
-0,33%
-0,32
14:10:54
EOG Resources Inc. US26875P1012 115,95
116,15
116,25
0,17%
0,20
11:14:56
Equifax Inc. US2944291051 140,60
139,85
141,30
-0,53%
-0,75
14:10:54
Equinix Inc US29444U7000 922,20
917,80
922,20
-0,48%
-4,40
14:12:21
Equity Residential US29476L1070 57,68
56,86
57,72
-1,42%
-0,82
14:09:35
Erie Indemnity Co. US29530P1021 189,00
187,00
192,00
-1,06%
-2,00
14:10:18
Essex Property Trust US2971781057 238,00
236,80
239,00
-0,50%
-1,20
14:10:39
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 78,24
78,16
78,48
-0,10%
-0,08
14:11:59
Everest Reinsurance Group Ltd. BMG3223R1088 296,40
294,00
299,80
-0,81%
-2,40
14:10:58
Evergy Inc Registered Shs US30034W1062 72,00
72,50
73,00
0,69%
0,50
14:10:04
Eversource Energy US30040W1080 59,50
60,00
61,50
0,84%
0,50
14:11:25
Exelon Corp. US30161N1019 39,38
39,97
39,97
1,49%
0,59
14:12:13
Expand Energy US1651677353 79,91
79,58
80,42
-0,41%
-0,33
14:12:19
Expedia Inc. US30212P3038 194,62
193,38
195,16
-0,64%
-1,24
09:31:13
Expeditors International of Washington Inc. US3021301094 138,80
137,90
139,50
-0,65%
-0,90
14:11:18
Extra Space Storage Inc. US30225T1025 124,10
123,15
124,95
-0,77%
-0,95
14:10:44
ExxonMobil Corp. (Exxon Mobil) US30231G1022 127,38
128,54
128,72
0,91%
1,16
12:30:11
F5 Networks Inc. US3156161024 333,50
332,90
336,20
-0,18%
-0,60
14:12:22
Fastenal Co. US3119001044 38,44
38,57
38,82
0,34%
0,13
14:12:29
FedEx Corp. US31428X1063 353,40
353,70
357,20
0,08%
0,30
14:12:21
Fidelity National Information Services IncShs US31620M1062 36,26
36,01
36,54
-0,69%
-0,25
14:12:09
Fifth Third Bancorp US3167731005 43,15
42,79
43,22
-0,83%
-0,36
14:12:30
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,10
40,10
40,90
0,00%
0,00
14:12:31
Fiserv Inc. US3377381088 47,70
47,80
48,10
0,21%
0,10
14:12:33
Ford Motor Co. US3453708600 13,63
13,63
13,59
0,00%
0,00
13:13:36
Fortinet Inc US34959E1091 110,22
110,34
111,52
0,11%
0,12
11:23:41
Fortive Corp When Issued US34959J1088 51,42
51,08
51,82
-0,66%
-0,34
14:09:39
Fortune Brands Home & Security Inc. US34964C1062 33,80
33,60
34,20
-0,59%
-0,20
14:12:26
Fox Corp (ex 21st Century Fox) US35137L1052 56,22
55,61
56,72
-1,09%
-0,61
14:12:33
Fox Corp B US35137L2043 50,00
49,80
50,50
-0,40%
-0,20
14:10:11
Franklin Resources Inc. US3546131018 27,44
27,01
27,27
-1,57%
-0,43
14:09:54
Freeport-McMoRan Inc US35671D8570 54,73
54,44
54,10
-0,53%
-0,29
10:31:32
Gap Inc. US3647601083 20,73
20,52
20,82
-1,01%
-0,21
14:12:23
Garmin Ltd. CH0114405324 204,50
203,10
206,10
-0,68%
-1,40
14:10:58
Gartner Inc. US3666511072 137,80
136,20
138,20
-1,16%
-1,60
14:12:33
GE Aerospace (ex General Electric) US3696043013 273,15
272,75
273,05
-0,15%
-0,40
08:54:40
GE HealthCare Technologies US36266G1076 54,80
54,97
54,99
0,31%
0,17
07:30:33
Generac Holdings Inc US3687361044 242,20
238,60
243,10
-1,49%
-3,60
14:11:45
General Dynamics Corp. US3695501086 295,10
294,20
296,30
-0,30%
-0,90
14:11:52
General Mills Inc. US3703341046 28,95
29,12
29,13
0,59%
0,17
14:02:02
General Motors US37045V1008 72,38
72,15
72,27
-0,32%
-0,23
10:02:18
Genuine Parts Co. US3724601055 84,62
84,12
84,90
-0,59%
-0,50
14:12:30
Gilead Sciences Inc. US3755581036 114,92
114,96
115,20
0,03%
0,04
14:10:32
Global Payments Inc. US37940X1028 63,00
63,00
63,20
0,00%
0,00
14:10:40
Globe Life Inc US37959E1029 133,00
130,70
134,50
-1,73%
-2,30
14:11:56
Goldman Sachs US38141G1040 851,00
855,40
856,60
0,52%
4,40
08:32:52
Grainger Inc., W.W. US3848021040 1 071,00
1 061,00
1 077,00
-0,93%
-10,00
14:12:27
Halliburton Co. US4062161017 33,90
33,60
34,27
-0,88%
-0,30
12:19:32
Hartford Financial Services Group Inc. US4165151048 114,00
112,50
115,25
-1,32%
-1,50
14:10:57
Hasbro Inc. US4180561072 75,56
75,72
76,14
0,21%
0,16
13:42:48
HCA Holdings Inc. US40412C1018 337,00
336,10
339,40
-0,27%
-0,90
14:12:29
Healthpeak Properties Inc Registered Shs US42250P1030 17,04
16,99
17,16
-0,32%
-0,06
14:11:02
Henry Schein Inc. US8064071025 64,50
64,50
65,00
0,00%
0,00
14:12:12
Hershey Co US4278661081 170,00
167,90
171,15
-1,24%
-2,10
14:12:21
Hewlett Packard Enterprise Co. US42824C1099 31,76
31,89
31,99
0,41%
0,13
07:34:50
Hilton Worldwide Holdings Inc US43300A2033 289,30
287,80
294,90
-0,52%
-1,50
14:12:16
Home Depot US4370761029 273,65
272,95
273,50
-0,26%
-0,70
14:11:29
Honeywell US4385161066 198,52
200,25
199,84
0,87%
1,73
13:29:53
Hormel Foods Corp. US4404521001 17,94
18,90
19,07
5,32%
0,96
12:52:47
Host Hotels & Resorts Inc. US44107P1049 20,08
20,14
20,25
0,27%
0,06
14:12:33
Howmet Aerospace US4432011082 220,80
221,50
223,20
0,32%
0,70
14:10:44
HP Inc (ex Hewlett-Packard) US40434L1052 21,88
21,50
21,97
-1,74%
-0,38
07:44:01
Humana Inc. US4448591028 262,00
260,00
264,00
-0,76%
-2,00
14:10:10
Huntington Bancshares Inc. US4461501045 13,79
13,76
13,94
-0,20%
-0,03
14:11:59
Huntington Ingalls Industries Inc. US4464131063 272,90
271,10
274,70
-0,66%
-1,80
08:35:53
IBM Corp. (International Business Machines) US4592001014 219,70
223,25
223,85
1,62%
3,55
13:39:54
IDEX Corp. US45167R1041 181,90
180,80
182,50
-0,60%
-1,10
14:11:16
IDEXX Laboratories US45168D1046 473,60
471,30
475,20
-0,49%
-2,30
14:10:44
Illinois Tool Works Inc. US4523081093 215,10
215,00
216,70
-0,05%
-0,10
14:12:12
Illumina Inc. US4523271090 130,36
128,64
129,42
-1,32%
-1,72
11:51:04
Incyte Corp. US45337C1027 83,56
83,18
84,00
-0,45%
-0,38
14:12:32
Ingersoll Rand Inc Registered Shs US45687V1061 60,92
60,64
61,24
-0,46%
-0,28
14:11:56
Intel Corp. US4581401001 104,40
102,30
102,44
-2,01%
-2,10
13:45:10
Interactive Brokers Group Inc US45841N1072 69,07
69,53
69,20
0,67%
0,46
10:46:18
IntercontinentalExchange Group Inc US45866F1049 128,00
128,10
128,80
0,08%
0,10
14:11:06
International Flavors & Fragrances Inc. US4595061015 66,10
65,96
66,28
-0,21%
-0,14
14:12:33
International Paper Co. US4601461035 27,80
27,80
28,00
0,00%
0,00
14:11:59
Intuit Inc. US4612021034 269,90
268,10
269,40
-0,67%
-1,80
09:42:25
Intuitive Surgical Inc US46120E6023 360,85
360,45
361,80
-0,11%
-0,40
13:53:41
Invesco Ltd BMG491BT1088 23,68
23,54
23,88
-0,59%
-0,14
14:12:28
Invitation Homes Inc Registered Shs US46187W1071 25,20
25,20
25,40
0,00%
0,00
14:11:50
IPG Photonics CorpShs US44980X1090 100,55
99,88
100,85
-0,67%
-0,67
14:11:20
IQVIA Holdings Inc Registered Shs US46266C1053 142,30
142,55
143,85
0,18%
0,25
14:10:39
Iron Mountain Inc US46284V1017 110,00
108,70
109,45
-1,18%
-1,30
14:11:17
J. M. Smucker Co. US8326964058 88,40
88,02
88,88
-0,43%
-0,38
14:10:18
J.B. Hunt Transportation Services Inc. US4456581077 232,70
230,10
234,60
-1,12%
-2,60
14:12:21
Jack Henry & Associates Inc. (JHA) US4262811015 117,10
116,30
117,45
-0,68%
-0,80
14:12:33
Johnson & Johnson US4781601046 199,52
199,76
199,58
0,12%
0,24
10:22:14
Johnson Controls International PLC IE00BY7QL619 118,95
120,75
120,05
1,51%
1,80
08:34:40
JPMorgan Chase & Co. US46625H1005 255,85
258,25
257,35
0,94%
2,40
12:40:35
KeyCorp US4932671088 18,46
18,35
18,60
-0,60%
-0,11
14:11:44
Keysight Technologies Inc US49338L1035 310,70
299,80
301,15
-3,51%
-10,90
09:36:12
Kimberly-Clark Corp. US4943681035 86,44
86,97
86,69
0,61%
0,53
11:12:18
Kimco Realty Corp. US49446R1095 21,00
20,80
21,20
-0,95%
-0,20
14:09:42
Kinder Morgan Inc (P) US49456B1017 27,76
27,75
28,03
-0,04%
-0,01
14:11:58
KLA-Tencor Corp. US4824801009 1 693,00
1 672,20
1 684,80
-1,23%
-20,80
14:12:33
Kraft Heinz Company US5007541064 21,12
21,20
21,10
0,36%
0,08
12:15:56
Kroger US5010441013 55,69
55,65
56,19
-0,07%
-0,04
14:11:04
L3Harris Technologies US5024311095 266,30
268,40
267,60
0,79%
2,10
09:55:27
Lam Research Corp. US5128073062 275,50
273,65
273,80
-0,67%
-1,85
13:02:32
Las Vegas Sands Corp. US5178341070 42,59
43,54
43,97
2,23%
0,95
14:10:32
Leggett & Platt Inc. US5246601075 8,83
8,80
8,90
-0,32%
-0,03
14:10:00
Leidos Holdings Inc US5253271028 112,50
112,95
114,60
0,40%
0,45
14:11:20
Lennar Corp. US5260571048 80,28
77,82
78,74
-3,06%
-2,46
14:10:53
Linde plc IE000S9YS762 437,00
439,20
439,00
0,50%
2,20
09:09:17
Live Nation Entertainment IncShs US5380341090 143,15
142,00
145,25
-0,80%
-1,15
14:12:24
Lockheed Martin Corp. US5398301094 457,10
458,70
460,50
0,35%
1,60
14:11:53
Loews Corp. US5404241086 91,68
91,42
92,32
-0,28%
-0,26
14:12:03
Lowe's Companies Inc. US5486611073 182,20
186,10
188,05
2,14%
3,90
14:11:56
Lumen Technologies Inc Registered Shs US5502411037 9,25
9,31
9,25
0,65%
0,06
12:20:53
Lumentum Holdings Inc US55024U1097 771,70
763,70
773,10
-1,04%
-8,00
13:33:34
Lyondellbasell Industries N.V. NL0009434992 58,46
59,14
59,56
1,16%
0,68
14:11:05
M&T Bank Corp. US55261F1049 184,85
183,80
185,60
-0,57%
-1,05
14:12:32
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 212,30
213,80
217,60
0,71%
1,50
14:10:29
Marriott Inc. US5719032022 329,20
330,20
331,75
0,30%
1,00
14:12:19
Marsh & McLennan Cos. Inc. US5717481023 138,00
137,90
139,25
-0,07%
-0,10
14:11:06
Martin Marietta Materials Inc. US5732841060 493,60
493,20
495,40
-0,08%
-0,40
14:11:16
Masco Corp. US5745991068 59,50
60,00
61,00
0,84%
0,50
14:09:49
MasterCard Inc. US57636Q1040 425,80
426,90
427,20
0,26%
1,10
07:32:25
McCormick & Co. Inc. US5797802064 40,98
40,59
40,89
-0,95%
-0,39
14:10:24
McDonald's Corp. US5801351017 241,90
242,30
242,30
0,17%
0,40
13:55:55
McKesson Corp. US58155Q1031 650,00
651,40
654,40
0,22%
1,40
14:10:52
Medtronic PLC IE00BTN1Y115 66,90
65,56
65,74
-2,00%
-1,34
11:19:03
Merck Co. US58933Y1055 105,06
103,38
104,60
-1,60%
-1,68
14:12:09
Meta Platforms (ex Facebook) US30303M1027 547,10
548,10
550,60
0,18%
1,00
13:48:41
MetLife Inc. US59156R1086 71,10
70,92
71,98
-0,25%
-0,18
14:12:33
Mettler-Toledo International Inc. US5926881054 940,00
946,50
959,00
0,69%
6,50
14:10:00
MGM Resorts International US5529531015 36,06
36,25
36,60
0,53%
0,19
14:12:24
Microchip Technology Inc. US5950171042 89,08
82,37
82,99
-7,53%
-6,71
14:12:33
Micron Technology Inc. US5951121038 801,10
790,70
787,80
-1,30%
-10,40
14:10:49
Microsoft Corp. US5949181045 355,50
357,85
357,65
0,66%
2,35
14:01:36
Mid-America Apartment Communities IncShs US59522J1034 112,20
111,70
112,55
-0,45%
-0,50
14:12:06
Moderna Inc US60770K1079 41,83
41,02
40,82
-1,95%
-0,82
11:40:33
Molson Coors Brewing Company (MCBC) US60871R2094 36,05
35,79
36,14
-0,72%
-0,26
14:10:23
Mondelez US6092071058 53,18
53,31
53,77
0,24%
0,13
14:12:19
Monolithic Power Systems Inc. US6098391054 1 388,00
1 365,00
1 385,00
-1,66%
-23,00
14:10:01
Monster Beverage Corp US61174X1090 76,76
77,28
76,55
0,68%
0,52
10:36:22
Moody's Corp. US6153691059 388,00
388,00
392,00
0,00%
0,00
14:11:03
Morgan Stanley US6174464486 175,15
172,30
173,25
-1,63%
-2,85
14:12:31
Motorola Solutions Inc. US6200763075 353,80
349,30
353,50
-1,27%
-4,50
14:12:26
MSCI US55354G1004 519,00
516,00
518,40
-0,58%
-3,00
14:12:04
Nasdaq Inc US6311031081 77,80
77,60
78,30
-0,26%
-0,20
14:11:13
NetApp Inc. US64110D1046 123,30
120,64
123,38
-2,16%
-2,66
14:11:47
Netflix Inc. US64110L1061 75,19
75,42
75,36
0,31%
0,23
12:08:36
Newmont Corporation US6516391066 93,15
90,36
90,43
-3,00%
-2,79
11:51:46
News Corp (B) US65249B2088 26,00
25,80
26,40
-0,77%
-0,20
14:12:23
News Corp LLC US65249B1098 22,80
22,60
23,00
-0,88%
-0,20
14:10:53
NextEra Energy Inc US65339F1012 75,15
75,52
75,77
0,49%
0,37
13:03:32
Nike Inc. US6541061031 39,42
39,53
39,59
0,28%
0,11
13:32:41
Nisource Inc. US65473P1057 41,31
40,49
41,18
-1,98%
-0,82
08:35:17
Norfolk Southern Corp. US6558441084 279,90
278,90
280,50
-0,36%
-1,00
14:10:44
Northern Trust Corp. US6658591044 144,35
143,55
144,95
-0,55%
-0,80
14:12:36
Northrop Grumman Corp. US6668071029 477,10
475,90
479,00
-0,25%
-1,20
12:48:21
NortonLifeLock US6687711084 21,10
20,81
21,44
-1,35%
-0,29
14:12:21
Norwegian Cruise Line Ltd BMG667211046 15,52
15,34
14,96
-1,16%
-0,18
11:42:41
NOV Inc Registered Shs US62955J1034 17,30
17,20
17,70
-0,58%
-0,10
14:10:53
NRG Energy Inc. US6293775085 117,80
118,05
118,85
0,21%
0,25
14:12:14
Nucor Corp. US6703461052 209,30
209,50
212,10
0,10%
0,20
14:09:53
NVIDIA Corp. US67066G1040 182,80
181,20
181,18
-0,88%
-1,60
14:10:16
NVR Inc. US62944T1051 5 285,00
5 200,00
5 275,00
-1,61%
-85,00
14:12:17
NXP Semiconductors N.V. NL0009538784 283,55
280,90
281,80
-0,93%
-2,65
14:11:44
O Reilly Automotive Inc US67103H1077 76,42
76,31
77,45
-0,14%
-0,11
14:12:30
Occidental Petroleum Corp. US6745991058 48,93
49,38
49,57
0,93%
0,46
12:32:47
Old Dominion Freight Line Inc. US6795801009 188,72
187,10
189,84
-0,86%
-1,62
14:12:30
Omnicom Group Inc. US6819191064 64,26
64,30
65,28
0,06%
0,04
14:09:35
ONEOK Inc (New) US6826801036 76,10
75,76
76,70
-0,45%
-0,34
08:56:23
Oracle Corp. US68389X1054 162,48
168,00
166,90
3,40%
5,52
12:31:03
Organon & Company US68622V1061 11,46
11,45
11,55
-0,09%
-0,01
14:11:02
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,74
61,52
62,12
-0,36%
-0,22
14:12:31
Paccar Inc. US6937181088 97,36
95,43
96,39
-1,98%
-1,93
14:12:04
Packaging Corp. of America US6951561090 187,30
185,85
188,60
-0,77%
-1,45
14:10:44
Palantir US69608A1088 114,48
115,22
115,30
0,65%
0,74
14:04:08
Palo Alto Networks Inc US6974351057 215,20
216,00
216,75
0,37%
0,80
13:11:35
Parker Hannifin Corp. US7010941042 741,80
740,40
737,80
-0,19%
-1,40
12:03:45
Paychex Inc. US7043261079 81,06
81,33
81,57
0,33%
0,27
14:12:19
PayPal Inc US70450Y1038 37,55
37,72
37,75
0,45%
0,17
12:46:37
Pentair PLC IE00BLS09M33 62,00
61,94
62,52
-0,10%
-0,06
14:09:35
PepsiCo Inc. US7134481081 127,50
127,66
127,52
0,13%
0,16
11:08:29
PerkinElmer Inc. US7140461093 83,08
83,64
84,46
0,67%
0,56
14:11:28
Perrigo Company PLC IE00BGH1M568 9,57
9,60
9,63
0,31%
0,03
14:11:02
Pfizer Inc. US7170811035 22,59
22,52
22,52
-0,33%
-0,08
13:04:29
Philip Morris Inc. US7181721090 156,02
156,54
157,22
0,33%
0,52
14:11:49
Phillips 66 US7185461040 150,90
151,45
152,55
0,36%
0,55
14:11:27
Pinnacle West Capital Corp. US7234841010 88,24
87,64
88,94
-0,68%
-0,60
14:12:30
PNC Financial Services Group Inc. US6934751057 189,00
188,00
192,00
-0,53%
-1,00
14:11:44
Pool Corp. US73278L1052 160,40
157,20
159,55
-2,00%
-3,20
14:11:42
PPG Industries Inc. US6935061076 96,90
95,96
97,94
-0,97%
-0,94
14:10:02
PPL Corp. US69351T1060 30,77
30,72
31,11
-0,16%
-0,05
14:12:20
Principal Financial Group Inc. US74251V1026 89,50
89,00
90,50
-0,56%
-0,50
14:10:42
Procter & Gamble Co. US7427181091 126,68
127,02
127,06
0,27%
0,34
12:30:03
Progressive Corp. US7433151039 171,95
169,30
170,55
-1,54%
-2,65
14:09:40
Prologis Inc. US74340W1036 126,05
124,85
125,80
-0,95%
-1,20
14:11:56
Prudential Financial Inc. US7443201022 87,12
87,26
87,42
0,16%
0,14
07:48:45
PTC Inc US69370C1009 122,00
121,00
123,00
-0,82%
-1,00
14:09:51
Public Service Enterprise Group Inc. US7445731067 68,72
68,10
69,44
-0,90%
-0,62
14:11:21
Public Storage US74460D1090 263,60
262,20
263,80
-0,53%
-1,40
14:10:53
PulteGroup Inc US7458671010 102,35
101,85
102,50
-0,49%
-0,50
14:11:56
Qorvo Inc US74736K1016 92,75
88,69
89,57
-4,38%
-4,06
14:12:33
QUALCOMM Inc. US7475251036 201,50
198,42
198,16
-1,53%
-3,08
13:42:04
Quanta Services Inc. US74762E1029 647,60
639,80
641,20
-1,20%
-7,80
12:17:05
Quest Diagnostics Inc. US74834L1008 167,75
165,80
167,40
-1,16%
-1,95
14:10:59
Ralph Lauren Corp (A) US7512121010 325,80
319,40
323,80
-1,96%
-6,40
14:12:13
Raymond James Financial Inc. US7547301090 124,95
123,65
126,10
-1,04%
-1,30
14:11:16
Raytheon Technologies Corp US75513E1010 152,30
152,75
153,00
0,30%
0,45
14:12:20
Realty Income Corp. US7561091049 53,80
53,65
53,65
-0,28%
-0,15
11:49:07
Regency Centers Corp. US7588491032 67,50
67,50
68,00
0,00%
0,00
14:09:52
Regeneron Pharmaceuticals Inc. US75886F1075 540,10
540,20
542,90
0,02%
0,10
14:11:43
Regions Financial Corp. US7591EP1005 24,09
23,97
24,33
-0,50%
-0,12
14:11:46
Republic Services Inc. US7607591002 177,20
176,45
177,15
-0,42%
-0,75
14:12:09
ResMed Inc. US7611521078 177,10
176,45
176,45
-0,37%
-0,65
13:00:38
Robert Half US7703231032 23,19
22,99
23,56
-0,86%
-0,20
14:09:45
Robinhood US7707001027 65,66
65,15
64,99
-0,78%
-0,51
12:46:08
Rockwell Automation Inc. US7739031091 391,90
390,40
395,80
-0,38%
-1,50
14:12:21
Rollins IncShs US7757111049 43,47
43,68
43,99
0,48%
0,21
09:32:09
Roper Technolgies Inc. US7766961061 272,10
273,90
275,10
0,66%
1,80
14:11:20
Ross Stores Inc. US7782961038 200,60
200,15
201,30
-0,22%
-0,45
14:10:44
Royal Caribbean Cruises Ltd. LR0008862868 237,30
230,60
231,50
-2,82%
-6,70
14:12:26
S&P Global Inc US78409V1044 358,20
355,70
360,70
-0,70%
-2,50
14:10:47
Salesforce US79466L3024 150,84
153,50
153,90
1,76%
2,66
13:28:06
SBA Communications REIT (A) US78410G1040 172,00
171,00
172,00
-0,58%
-1,00
14:11:35
Schlumberger N.V. (Ltd.) AN8068571086 49,21
48,61
49,10
-1,23%
-0,61
13:33:03
Seagate Technology IE00BKVD2N49 752,00
748,00
748,00
-0,53%
-4,00
13:48:44
Sempra Energy US8168511090 77,94
78,10
78,76
0,21%
0,16
14:10:19
ServiceNow Inc US81762P1021 89,28
92,28
92,22
3,36%
3,00
14:11:24
Sherwin-Williams Co. US8243481061 266,80
264,90
267,50
-0,71%
-1,90
14:11:56
Simon Property Group Inc. US8288061091 177,65
176,70
178,45
-0,53%
-0,95
14:12:29
Skyworks Solutions Inc. US83088M1027 67,63
67,11
67,71
-0,77%
-0,52
14:12:21
Snap-On Inc. US8330341012 319,80
318,00
321,00
-0,56%
-1,80
14:12:34
Southern Co. US8425871071 80,86
80,32
80,76
-0,67%
-0,54
14:10:58
Southwest Airlines Co. US8447411088 36,98
36,69
37,04
-0,78%
-0,29
14:11:47
Stanley Black & Decker Inc US8545021011 68,14
68,08
68,40
-0,09%
-0,06
14:11:18
Starbucks Corp. US8552441094 87,15
87,65
87,79
0,57%
0,50
14:11:52
State Street Corp. US8574771031 135,70
135,30
135,95
-0,29%
-0,40
14:11:18
STERIS PLC Registered Shs IE00BFY8C754 182,90
178,90
186,80
-2,19%
-4,00
14:11:42
Stryker Corp. US8636671013 263,50
260,70
262,70
-1,06%
-2,80
14:12:16
Super Micro Computer Inc US86800U3023 32,82
32,28
32,44
-1,65%
-0,54
13:16:58
Synchrony Financial US87165B1035 61,90
62,20
63,00
0,48%
0,30
14:12:11
Synopsys Inc. US8716071076 441,50
440,00
442,00
-0,34%
-1,50
12:22:19
Sysco Corp. US8718291078 65,24
64,78
65,42
-0,71%
-0,46
14:12:33
T. Rowe Price Group Inc. US74144T1088 90,06
88,97
89,86
-1,21%
-1,09
14:11:03
Take Two US8740541094 190,00
190,40
190,90
0,21%
0,40
13:29:11
Tapestry US8760301072 119,30
118,65
119,80
-0,54%
-0,65
14:11:06
Target Corp. US87612E1064 110,80
110,60
111,80
-0,18%
-0,20
14:11:42
TE Connectivity Ltd. IE000IVNQZ81 182,00
177,00
181,00
-2,75%
-5,00
14:12:23
Teledyne Technologies Inc. US8793601050 526,00
523,50
528,50
-0,48%
-2,50
14:11:06
Teradyne Inc. US8807701029 321,40
317,85
319,85
-1,10%
-3,55
12:35:26
Tesla US88160R1014 378,15
374,80
374,50
-0,89%
-3,35
13:49:10
Texas Instruments Inc. (TI) US8825081040 271,80
272,00
272,65
0,07%
0,20
13:41:19
Texas Pacific Land Corp Registered Shs US88262P1021 343,40
347,20
350,40
1,11%
3,80
14:10:44
Textron Inc. US8832031012 80,14
78,98
79,60
-1,45%
-1,16
14:10:53
The Cigna Group Registered Shs US1255231003 245,80
243,00
247,90
-1,14%
-2,80
14:12:22
The Mosaic Co US61945C1036 20,23
20,26
20,52
0,15%
0,03
09:27:59
The Trade Desk Inc (A) US88339J1051 19,38
18,82
19,05
-2,89%
-0,56
14:03:59
Thermo Fisher Scientific Inc US8835561023 384,70
392,60
395,80
2,05%
7,90
09:42:18
TJX Cos. Inc. US8725401090 136,00
135,00
137,00
-0,74%
-1,00
13:12:28
T-Mobile US US8725901040 164,60
165,18
167,00
0,35%
0,58
12:19:07
Tractor Supply Co. US8923561067 26,42
26,59
26,73
0,62%
0,17
14:12:19
Trane Technologies PLC IE00BK9ZQ967 396,10
397,40
398,00
0,33%
1,30
12:11:27
TransDigm Group IncShs US8936411003 1 065,00
1 059,00
1 072,00
-0,56%
-6,00
14:11:05
Travelers Inc (Travelers Companies) US89417E1091 260,00
256,10
258,60
-1,50%
-3,90
14:10:44
Trimble Navigation US8962391004 47,23
46,78
47,24
-0,95%
-0,45
14:09:43
Truist Financial Corporation US89832Q1094 41,62
41,42
41,96
-0,48%
-0,20
14:12:20
Tyler Technologies Inc. US9022521051 263,20
259,00
262,80
-1,60%
-4,20
14:12:36
Tyson Foods Inc. US9024941034 57,26
55,40
56,22
-3,25%
-1,86
14:11:37
U.S. Bancorp US9029733048 47,84
46,84
47,24
-2,09%
-1,00
14:12:26
Uber US90353T1007 60,60
61,11
61,08
0,84%
0,51
13:49:01
UDR Inc US9026531049 32,65
32,66
32,82
0,03%
0,01
14:12:35
Ulta Beauty Inc Registered Shs US90384S3031 442,60
435,50
439,70
-1,60%
-7,10
14:10:30
Under Armour Inc When Issued US9043112062 4,90
4,73
4,90
-3,51%
-0,17
14:09:54
Under Armour Inc. US9043111072 5,05
5,01
4,99
-0,79%
-0,04
13:05:35
Union Pacific Corp. US9078181081 239,90
244,00
241,00
1,71%
4,10
12:52:06
United Airlines Holdings Inc Registered Shs US9100471096 96,20
93,20
93,80
-3,12%
-3,00
14:09:39
United Parcel Service Inc. (UPS) US9113121068 90,06
89,42
89,90
-0,71%
-0,64
09:35:54
United Rentals Inc. US9113631090 854,20
847,60
856,40
-0,77%
-6,60
14:11:53
UnitedHealth Inc. US91324P1021 328,20
330,40
330,60
0,67%
2,20
09:08:58
Universal Health Services Inc. US9139031002 132,00
132,00
135,00
0,00%
0,00
14:11:39
Unum Group US91529Y1064 71,50
70,92
72,34
-0,81%
-0,58
14:10:53
V.F. Corp. US9182041080 14,75
14,88
15,05
0,88%
0,13
14:11:03
Valero Energy Corp. US91913Y1001 202,60
208,20
210,60
2,76%
5,60
14:12:21
Ventas Inc. US92276F1003 75,58
75,26
75,98
-0,42%
-0,32
14:12:29
VeriSign Inc. US92343E1029 254,00
253,80
256,30
-0,08%
-0,20
09:43:18
Verisk Analytics Inc (A) US92345Y1064 147,00
146,00
148,00
-0,68%
-1,00
14:10:05
Verizon Inc. US92343V1044 41,94
41,60
41,62
-0,80%
-0,34
09:36:33
Vertex Pharmaceuticals Inc. US92532F1003 373,70
376,20
377,60
0,67%
2,50
14:10:33
Vertiv Holdings US92537N1081 274,90
271,40
274,95
-1,27%
-3,50
13:33:18
Viatris Inc Registered Shs US92556V1061 14,01
13,67
14,09
-2,41%
-0,34
09:29:56
Visa Inc. US92826C8394 282,50
283,15
282,95
0,23%
0,65
13:22:36
Vulcan Materials Co. US9291601097 236,90
235,20
240,40
-0,72%
-1,70
14:10:07
W. R. Berkley Corp. US0844231029 56,96
56,02
56,48
-1,65%
-0,94
14:10:53
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 224,10
225,70
225,30
0,71%
1,60
10:34:35
Walmart US9311421039 102,22
102,48
102,62
0,25%
0,26
11:23:33
Walt Disney US2546871060 90,19
89,30
89,52
-0,99%
-0,89
09:41:42
Waste Management Inc. US94106L1098 186,20
186,30
186,55
0,05%
0,10
12:28:49
Waters Corp. US9418481035 298,20
292,60
296,80
-1,88%
-5,60
14:11:06
WEC Energy Group Inc US92939U1060 97,00
96,50
97,50
-0,52%
-0,50
14:10:15
Wells Fargo & Co. US9497461015 64,83
65,60
65,75
1,19%
0,77
14:10:35
Welltower Inc US95040Q1040 183,95
183,05
184,85
-0,49%
-0,90
14:10:53
West Pharmaceutical Services Inc. US9553061055 268,70
266,10
271,00
-0,97%
-2,60
14:10:44
Western Digital Corp. US9581021055 458,95
451,45
454,30
-1,63%
-7,50
13:57:58
Western Union Company US9598021098 7,23
7,01
7,09
-3,07%
-0,22
14:12:05
Weyerhaeuser Co. US9621661043 21,01
20,91
21,22
-0,48%
-0,10
14:10:11
Williams Companies Inc. US9694571004 64,10
63,86
64,64
-0,37%
-0,24
14:12:02
Williams-Sonoma Inc. US9699041011 174,60
173,85
175,10
-0,43%
-0,75
14:12:33
Willis Towers Watson PLC IE00BDB6Q211 218,40
217,10
219,20
-0,60%
-1,30
14:11:18
Wynn Resorts Ltd. US9831341071 86,89
86,04
86,59
-0,98%
-0,85
14:12:19
Xcel Energy Inc. US98389B1008 69,00
69,00
70,00
0,00%
0,00
14:11:18
Xylem Inc. US98419M1009 96,27
93,95
94,41
-2,41%
-2,32
14:12:32
YUM! Brands Inc. US9884981013 130,50
130,70
130,95
0,15%
0,20
08:02:20
Zebra Technologies Corp. US9892071054 216,00
216,00
219,00
0,00%
0,00
14:11:50
Zimmer Biomet US98956P1021 70,86
70,98
71,26
0,17%
0,12
14:11:20
Zoetis Inc (A) US98978V1035 68,88
68,18
68,56
-1,02%
-0,70
14:10:29

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