S&P 500

7 457,69
-76,08
-1,01 %
<
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)

7 457,69
Punkte
Kurszeit
17.07.2026
 Vortag*
+/-
-76,08
 %
-1,01 %

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 139,80
139,90
140,00
0,07%
0,10
14:26:17
A.O. Smith Corp. US8318652091 50,84
51,46
52,46
1,22%
0,62
14:28:59
Abbott Laboratories US0028241000 88,20
87,60
87,90
-0,68%
-0,60
14:28:10
AbbVie Inc US00287Y1091 222,00
222,30
222,50
0,14%
0,30
13:26:40
Accenture plc IE00B4BNMY34 125,35
124,25
124,95
-0,88%
-1,10
14:29:00
Adobe Inc. US00724F1012 207,00
207,65
205,95
0,31%
0,65
11:37:26
Advance Auto Parts Inc. US00751Y1064 45,87
46,38
46,83
1,11%
0,51
14:28:21
AES Corp. US00130H1059 12,87
12,91
12,99
0,31%
0,04
14:28:25
Aflac Inc US0010551028 110,35
109,00
109,60
-1,22%
-1,35
13:41:20
Agilent Technologies Inc. US00846U1016 113,65
114,70
115,90
0,92%
1,05
14:28:20
Air Products and Chemicals Inc. US0091581068 262,20
257,40
259,30
-1,83%
-4,80
14:29:02
Airbnb US0090661010 127,08
127,72
128,22
0,50%
0,64
14:28:58
Akamai Inc. US00971T1016 104,70
104,96
105,98
0,25%
0,26
14:28:20
Alaska Air Group Inc. US0116591092 39,26
40,01
40,34
1,91%
0,75
14:28:02
Albemarle Corp. US0126531013 103,50
103,30
104,70
-0,19%
-0,20
10:16:39
Alexandria Real Estate Equities Inc. US0152711091 43,36
44,04
44,47
1,57%
0,68
14:28:00
Align Technology Inc. US0162551016 152,80
155,45
156,95
1,73%
2,65
14:28:01
Allegion PLC IE00BFRT3W74 118,65
119,15
121,60
0,42%
0,50
14:28:19
Alliant Energy Corp. US0188021085 64,63
65,00
66,09
0,57%
0,37
14:28:21
Allstate Corp. US0200021014 218,30
218,40
219,50
0,05%
0,10
14:28:43
Alphabet A (ex Google) US02079K3059 302,65
304,00
304,90
0,45%
1,35
13:01:46
Alphabet C (ex Google) US02079K1079 302,15
304,00
304,25
0,61%
1,85
12:17:25
Altria Inc. US02209S1033 64,86
64,78
64,78
-0,12%
-0,08
07:30:17
Amazon US0231351067 215,55
216,05
217,15
0,23%
0,50
13:06:55
AMD (Advanced Micro Devices) Inc. US0079031078 430,10
448,70
449,95
4,32%
18,60
14:19:27
Ameren Corp. US0236081024 97,32
97,10
98,84
-0,23%
-0,22
14:28:21
American Electric Power Co. Inc. US0255371017 115,48
115,64
116,98
0,14%
0,16
14:28:18
American Express Co. US0258161092 309,90
311,80
312,60
0,61%
1,90
14:28:48
American International Group (AIG) Inc. US0268747849 70,22
70,22
71,04
0,00%
0,00
14:28:20
American Tower Corp. US03027X1000 147,05
148,35
149,90
0,88%
1,30
14:29:02
American Water Works Co Inc US0304201033 117,55
118,10
119,00
0,47%
0,55
14:28:20
Ameriprise Financial Inc US03076C1062 461,00
461,30
464,90
0,07%
0,30
14:28:13
Ametek Inc. US0311001004 207,00
206,40
209,40
-0,29%
-0,60
14:27:59
Amgen Inc. US0311621009 319,40
319,65
321,80
0,08%
0,25
14:26:33
Amphenol Corp. US0320951017 132,58
134,58
134,96
1,51%
2,00
10:08:21
Analog Devices Inc. US0326541051 327,45
328,50
336,75
0,32%
1,05
11:23:47
Aon PLC Registered Shs IE00BLP1HW54 317,50
316,40
319,80
-0,35%
-1,10
14:28:44
APA Corporation Registered Shs US03743Q1085 30,79
30,31
30,97
-1,54%
-0,48
14:28:08
Apple Inc. US0378331005 291,85
291,00
291,10
-0,29%
-0,85
13:37:14
Applied Materials Inc. US0382221051 456,15
478,40
476,45
4,88%
22,25
13:53:40
AppLovin Corp US03831W1080 367,40
373,90
372,70
1,77%
6,50
07:57:42
Archer Daniels Midland Co. (ADM) US0394831020 74,96
74,82
75,04
-0,19%
-0,14
14:29:00
Arista Networks Inc Registered Shs US0404132054 146,72
150,08
149,58
2,29%
3,36
13:54:07
Arthur J. Gallagher & Co. US3635761097 218,70
222,10
223,80
1,55%
3,40
14:27:58
Assurant IncShs US04621X1081 239,40
242,20
243,60
1,17%
2,80
14:28:19
AT&T Inc. (AT & T Inc.) US00206R1023 19,08
19,06
19,01
-0,12%
-0,02
13:26:44
Atmos Energy Corp. US0495601058 153,60
155,15
156,65
1,01%
1,55
14:28:18
Autodesk Inc. US0527691069 189,96
187,64
189,44
-1,22%
-2,32
14:28:04
Automatic Data Processing Inc. US0530151036 223,00
223,55
223,75
0,25%
0,55
11:50:10
AutoZone Inc. US0533321024 2 634,00
2 642,00
2 688,00
0,30%
8,00
14:27:15
AvalonBay Communities Inc. US0534841012 166,45
168,15
169,80
1,02%
1,70
14:28:20
Avery Dennison Corp. US0536111091 140,10
139,55
141,75
-0,39%
-0,55
14:28:03
Baker Hughes Inc. US05722G1004 48,12
49,02
49,75
1,88%
0,91
14:28:12
Ball Corp. US0584981064 54,68
54,62
55,42
-0,11%
-0,06
14:28:41
Bank of America Corp. US0605051046 53,52
53,41
53,87
-0,21%
-0,11
08:08:26
Bank of New York Mellon US0640581007 137,00
138,00
140,00
0,73%
1,00
14:27:57
Bath & Body Works US0708301041 18,01
18,17
18,50
0,89%
0,16
14:28:05
Baxter International Inc. US0718131099 19,74
19,69
19,99
-0,25%
-0,05
14:28:41
Becton, Dickinson & Co. (BD) US0758871091 136,10
138,25
139,55
1,58%
2,15
14:29:02
Berkshire Hathaway Inc. B US0846707026 428,95
429,85
429,40
0,21%
0,90
11:23:05
Best Buy Co. Inc. US0865161014 74,52
75,08
75,38
0,75%
0,56
14:26:39
Biogen Inc US09062X1037 179,04
179,94
182,08
0,50%
0,90
09:04:42
Bio-Techne Corp US09073M1045 62,24
62,66
62,90
0,67%
0,42
14:28:43
BlackRock Inc Registered Shs US09290D1019 943,00
941,80
944,00
-0,13%
-1,20
14:28:57
Blackstone US09260D1072 109,75
110,95
112,00
1,09%
1,20
14:28:39
Block (ex Square) US8522341036 69,65
69,50
70,60
-0,22%
-0,15
08:30:44
Boeing Co. US0970231058 187,20
189,14
189,92
1,04%
1,94
12:36:36
Booking Holdings US09857L1089 158,65
158,95
160,45
0,19%
0,30
10:34:10
Boston Properties Inc. US1011211018 60,32
60,98
61,56
1,09%
0,66
14:28:02
Boston Scientific Corp. US1011371077 38,48
38,85
38,57
0,97%
0,38
13:55:09
Bristol-Myers Squibb Co. US1101221083 53,19
53,16
53,27
-0,06%
-0,03
14:26:48
Broadcom US11135F1012 323,75
328,65
329,95
1,51%
4,90
13:19:24
Broadridge Financial Solutions IncShs US11133T1034 130,00
130,80
131,50
0,62%
0,80
14:28:48
Brown-Forman Corp. (B) US1156372096 22,07
22,65
22,65
2,63%
0,58
13:29:48
C.H. Robinson Worldwide Inc. US12541W2098 180,90
182,45
184,45
0,86%
1,55
14:28:18
Cadence Design Systems Inc. US1273871087 288,90
290,25
290,15
0,47%
1,35
13:55:24
Capital One Financial Corp. US14040H1059 181,70
182,20
184,30
0,28%
0,50
14:26:16
Cardinal Health Inc. US14149Y1082 197,60
200,20
201,80
1,32%
2,60
14:28:40
CarMax Inc. US1431301027 49,52
50,02
50,76
1,01%
0,50
14:28:19
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 59,94
59,78
61,68
-0,27%
-0,16
14:28:50
Carvana Co Registered Shs -A- US1468691027 58,17
59,38
59,67
2,08%
1,21
14:28:56
Casey's General Stores Inc US1475281036 746,20
748,20
763,80
0,27%
2,00
14:28:50
Caterpillar Inc. US1491231015 775,40
768,80
785,00
-0,85%
-6,60
10:01:08
CBOE Holdings Inc US12503M1080 237,20
238,00
240,60
0,34%
0,80
14:28:08
CBRE Group Inc. (A) US12504L1098 121,90
123,05
125,00
0,94%
1,15
14:28:01
CDW Corp (New) US12514G1085 115,20
116,25
117,60
0,91%
1,05
14:28:41
Cencora US03073E1055 266,90
268,80
271,40
0,71%
1,90
14:29:02
Centene Corp. US15135B1017 57,38
58,12
58,62
1,29%
0,74
14:28:19
CenterPoint Energy Inc. US15189T1079 37,99
37,45
38,30
-1,42%
-0,54
14:28:21
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 105,00
104,90
107,45
-0,10%
-0,10
14:28:56
Charles River Laboratories International Inc. US1598641074 194,00
196,05
198,15
1,06%
2,05
14:26:24
Charles Schwab US8085131055 88,72
88,02
88,48
-0,79%
-0,70
14:27:46
Charter Inc (A) (Charter Communications) US16119P1084 113,96
115,68
115,34
1,51%
1,72
11:35:13
Chevron Corp. US1667641005 164,16
163,60
163,98
-0,34%
-0,56
12:20:24
Chipotle Mexican Grill Inc. US1696561059 29,90
29,90
30,05
0,00%
0,00
14:27:51
Chubb Ltd CH0044328745 304,50
309,60
309,50
1,67%
5,10
08:49:13
Church & Dwight Co. Inc. US1713401024 84,46
85,78
85,90
1,56%
1,32
14:28:19
Cincinnati Financial Corp. US1720621010 156,30
158,45
159,35
1,38%
2,15
14:28:07
Cintas Corp. US1729081059 178,48
178,46
179,66
-0,01%
-0,02
10:19:15
Cisco Inc. US17275R1023 97,36
97,23
98,58
-0,13%
-0,13
07:30:12
Citigroup Inc. US1729674242 113,18
113,34
113,98
0,14%
0,16
08:33:33
Citizens Financial Group Inc US1746101054 62,54
63,18
63,62
1,02%
0,64
14:29:00
Clorox US1890541097 84,88
84,32
85,36
-0,66%
-0,56
14:27:24
CME Group Inc (A) US12572Q1058 211,85
214,50
214,75
1,25%
2,65
11:18:35
CMS Energy Corp. US1258961002 64,84
64,46
65,08
-0,59%
-0,38
14:28:20
Coca-Cola Co. US1912161007 71,44
71,21
71,43
-0,32%
-0,23
13:38:52
Cognizant Corp. US1924461023 39,01
38,90
39,26
-0,28%
-0,11
14:28:13
Coherent Corp. US19247G1076 239,70
251,90
250,20
5,09%
12,20
13:39:32
Coinbase US19260Q1076 135,98
138,18
139,60
1,62%
2,20
12:00:26
Colgate-Palmolive Co. US1941621039 81,08
80,98
81,20
-0,12%
-0,10
07:41:04
Comcast Corp. (Class A) US20030N1019 20,81
20,87
20,87
0,26%
0,06
13:51:59
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 447,00
1 493,00
1 503,00
3,18%
46,00
12:29:43
ConAgra Foods Inc. US2058871029 12,33
12,44
12,49
0,85%
0,11
14:29:01
ConocoPhillips US20825C1045 100,42
100,36
101,24
-0,06%
-0,06
12:20:46
Consolidated Edison Inc. US2091151041 97,94
97,58
100,15
-0,37%
-0,36
14:26:41
Constellation Brands Inc (A) US21036P1084 116,00
116,00
116,50
0,00%
0,00
14:28:35
Copart Inc. US2172041061 23,83
24,46
24,31
2,64%
0,63
12:25:10
Corning Inc. US2193501051 134,96
138,56
139,86
2,67%
3,60
12:51:05
Corteva Inc Registered Shs When Issued US22052L1044 76,16
76,06
78,86
-0,13%
-0,10
14:27:29
CoStar Group Inc. US22160N1090 26,75
25,80
26,19
-3,55%
-0,95
14:28:59
Costco Wholesale Corp. US22160K1051 821,20
820,50
823,50
-0,09%
-0,70
09:54:29
CRH plc IE0001827041 89,40
89,24
90,74
-0,18%
-0,16
09:17:43
Crown Castle Corp US22822V1017 68,50
69,00
70,00
0,73%
0,50
14:28:22
CSX Corp. US1264081035 44,59
44,46
44,70
-0,29%
-0,13
14:28:21
Cummins Inc. US2310211063 569,80
565,80
583,40
-0,70%
-4,00
14:27:22
CVS Health Corp US1266501006 93,94
93,88
94,18
-0,06%
-0,06
14:28:48
D.R. Horton Inc. US23331A1097 129,15
131,35
132,50
1,70%
2,20
14:28:03
Danaher Corp. US2358511028 178,35
178,40
178,80
0,03%
0,05
14:27:20
Darden Restaurants Inc. US2371941053 174,70
173,60
175,40
-0,63%
-1,10
14:28:41
Datadog Inc Registered Shs -A- US23804L1035 224,00
224,50
226,00
0,22%
0,50
14:28:39
DaVita Inc Registered Shs US23918K1088 204,90
206,20
209,40
0,63%
1,30
14:27:20
Deckers Outdoor Corp. US2435371073 93,00
93,28
94,06
0,30%
0,28
14:28:02
Deere & Co. (John Deere) US2441991054 522,00
523,80
525,80
0,34%
1,80
14:28:02
Dell Technologies US24703L2025 346,25
351,20
352,50
1,43%
4,95
12:08:22
Delta Air Lines Inc. US2473617023 72,60
73,54
74,63
1,29%
0,94
09:42:28
DENTSPLY SIRONA Inc US24906P1093 12,40
12,18
12,36
-1,77%
-0,22
14:28:44
Devon Energy Corp. US25179M1036 38,28
38,44
38,35
0,42%
0,16
11:30:44
DexCom Inc. US2521311074 66,20
67,00
67,60
1,21%
0,80
14:26:24
Diamondback Energy Inc US25278X1090 171,18
173,34
170,00
1,26%
2,16
08:04:27
Digital Realty Trust Inc. US2538681030 150,20
151,85
153,30
1,10%
1,65
14:28:20
Dollar General Corporation US2566771059 110,05
110,05
111,20
0,00%
0,00
14:28:01
Dollar Tree Inc US2567461080 110,32
110,02
110,88
-0,27%
-0,30
14:29:00
Dominion Energy Inc. US25746U1097 62,36
62,26
62,80
-0,16%
-0,10
14:28:06
Domino's Pizza Inc. US25754A2015 279,00
301,00
302,00
7,89%
22,00
12:44:13
DoorDash US25809K1051 159,08
159,98
161,54
0,57%
0,90
14:28:59
Dover Corp. US2600031080 187,05
187,90
189,00
0,45%
0,85
14:28:18
Dow Inc US2605571031 26,27
26,02
26,31
-0,95%
-0,25
14:26:44
DTE Energy Co. US2333311072 128,15
129,55
131,20
1,09%
1,40
14:28:01
Duke Energy Corp US26441C2044 109,40
109,45
110,00
0,05%
0,05
14:27:35
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,01
8,19
8,25
2,25%
0,18
14:26:40
Eastman Chemical Company US2774321002 59,26
59,86
60,44
1,01%
0,60
14:26:58
Eaton Corporation Public Limited Company IE00B8KQN827 350,00
354,40
355,70
1,26%
4,40
14:28:10
eBay Inc. US2786421030 97,94
98,60
98,99
0,67%
0,66
13:39:33
EchoStar Corp (A) US2787681061 79,46
80,64
81,56
1,49%
1,18
07:30:30
Ecolab Inc. US2788651006 240,20
238,40
239,40
-0,75%
-1,80
14:29:02
Edison International US2810201077 68,36
67,56
68,14
-1,17%
-0,80
14:27:45
Edwards Lifesciences Corp. US28176E1082 74,92
74,86
75,58
-0,08%
-0,06
14:28:41
Electronic Arts Inc. US2855121099 182,00
183,00
183,50
0,55%
1,00
14:27:35
Elevance Health Inc Registered Shs US0367521038 322,60
327,40
331,10
1,49%
4,80
14:28:31
Eli Lilly US5324571083 1 027,60
1 031,00
1 032,80
0,33%
3,40
14:28:00
EMCOR Group Inc. US29084Q1004 648,20
661,20
660,20
2,01%
13,00
13:56:13
Emerson Electric Co. US2910111044 121,40
122,45
123,40
0,86%
1,05
14:28:41
Entergy Corp. US29364G1031 101,05
99,58
100,65
-1,45%
-1,47
14:28:21
EOG Resources Inc. US26875P1012 123,15
122,25
123,70
-0,73%
-0,90
14:29:01
Equifax Inc. US2944291051 154,65
154,65
156,10
0,00%
0,00
14:28:21
Equinix Inc US29444U7000 881,80
896,80
900,00
1,70%
15,00
10:20:44
Equity Residential US29476L1070 59,60
60,02
61,04
0,70%
0,42
14:28:21
Erie Indemnity Co. US29530P1021 197,00
200,00
202,00
1,52%
3,00
08:31:32
Essex Property Trust US2971781057 253,20
255,80
258,40
1,03%
2,60
14:27:57
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 70,82
71,74
72,14
1,30%
0,92
14:28:41
Everest Reinsurance Group Ltd. BMG3223R1088 330,80
333,40
339,80
0,79%
2,60
14:29:01
Evergy Inc Registered Shs US30034W1062 74,00
75,00
76,00
1,35%
1,00
14:28:03
Eversource Energy US30040W1080 64,50
65,50
66,50
1,55%
1,00
14:27:39
Exelon Corp. US30161N1019 40,19
40,68
41,02
1,22%
0,49
14:28:59
Expand Energy US1651677353 76,87
78,45
78,30
2,06%
1,58
07:42:45
Expedia Inc. US30212P3038 232,30
236,60
240,35
1,85%
4,30
14:28:55
Expeditors International of Washington Inc. US3021301094 159,65
161,00
163,15
0,85%
1,35
14:27:59
Extra Space Storage Inc. US30225T1025 128,10
129,05
131,10
0,74%
0,95
14:28:18
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 358,10
359,50
362,90
0,39%
1,40
14:26:17
Fastenal Co. US3119001044 39,85
39,90
40,20
0,13%
0,05
07:42:10
FedEx Corp. US31428X1063 276,00
273,60
275,30
-0,87%
-2,40
14:28:13
Fidelity National Information Services IncShs US31620M1062 36,73
36,70
37,36
-0,08%
-0,03
14:28:21
Fifth Third Bancorp US3167731005 47,70
50,83
51,31
6,57%
3,14
14:26:33
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,24
42,03
43,00
-0,50%
-0,21
14:28:20
Fiserv Inc. US3377381088 44,15
44,25
44,65
0,23%
0,10
14:28:01
Flex Ltd Registered Shs SG9999000020 102,22
103,42
107,04
1,17%
1,20
11:25:50
Ford Motor Co. US3453708600 12,41
12,54
12,58
1,05%
0,13
14:26:10
Fortinet Inc US34959E1091 141,84
140,50
141,00
-0,94%
-1,34
13:24:48
Fortive Corp When Issued US34959J1088 54,34
53,92
54,82
-0,77%
-0,42
14:28:01
Fortune Brands Home & Security Inc. US34964C1062 45,00
44,60
45,80
-0,89%
-0,40
14:26:33
Fox Corp (ex 21st Century Fox) US35137L1052 50,00
50,29
50,98
0,58%
0,29
14:28:32
Fox Corp B US35137L2043 44,60
44,80
45,60
0,45%
0,20
14:26:27
Franklin Resources Inc. US3546131018 28,44
28,48
28,85
0,14%
0,04
14:28:03
Freeport-McMoRan Inc US35671D8570 50,90
51,20
51,68
0,59%
0,30
07:30:01
Gap Inc. US3647601083 17,76
17,80
17,96
0,23%
0,04
14:26:24
Garmin Ltd. CH0114405324 215,80
219,70
222,80
1,81%
3,90
14:26:24
Gartner Inc. US3666511072 121,60
120,60
122,85
-0,82%
-1,00
14:28:13
GE Aerospace (ex General Electric) US3696043013 305,65
305,45
309,55
-0,07%
-0,20
12:28:41
GE HealthCare Technologies US36266G1076 55,19
55,01
55,75
-0,33%
-0,18
07:32:47
Generac Holdings Inc US3687361044 185,85
189,85
192,65
2,15%
4,00
14:28:45
General Dynamics Corp. US3695501086 322,30
321,90
324,20
-0,12%
-0,40
14:28:06
General Mills Inc. US3703341046 33,09
33,13
33,22
0,12%
0,04
14:18:22
General Motors US37045V1008 66,55
66,79
67,16
0,36%
0,24
14:26:28
Genuine Parts Co. US3724601055 109,00
108,45
109,45
-0,50%
-0,55
14:26:24
Gilead Sciences Inc. US3755581036 117,30
117,82
117,88
0,44%
0,52
14:03:03
Global Payments Inc. US37940X1028 68,00
69,60
71,80
2,35%
1,60
09:20:37
Globe Life Inc US37959E1029 159,70
159,70
164,70
0,00%
0,00
14:28:12
Goldman Sachs US38141G1040 931,80
935,00
937,60
0,34%
3,20
10:54:12
Grainger Inc., W.W. US3848021040 1 219,00
1 216,00
1 235,00
-0,25%
-3,00
14:29:02
Halliburton Co. US4062161017 30,73
31,27
30,87
1,76%
0,54
10:31:06
Hartford Financial Services Group Inc. US4165151048 122,50
121,55
124,70
-0,78%
-0,95
14:28:13
Hasbro Inc. US4180561072 71,60
71,92
72,42
0,45%
0,32
14:28:12
HCA Holdings Inc. US40412C1018 320,90
325,10
327,20
1,31%
4,20
14:27:28
Healthpeak Properties Inc Registered Shs US42250P1030 19,75
19,54
19,81
-1,09%
-0,22
14:28:08
Henry Schein Inc. US8064071025 76,50
77,00
78,50
0,65%
0,50
14:26:19
Hershey Co US4278661081 149,35
149,40
150,85
0,03%
0,05
10:20:42
Hewlett Packard Enterprise Co. US42824C1099 39,93
40,26
40,58
0,83%
0,33
10:21:02
Hilton Worldwide Holdings Inc US43300A2033 280,60
283,60
283,50
1,07%
3,00
14:28:44
Home Depot US4370761029 296,50
297,65
298,80
0,39%
1,15
14:28:57
Honeywell Aerospace US43849R1059 185,48
184,52
186,04
-0,52%
-0,96
14:29:01
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 22,28
22,21
22,38
-0,31%
-0,07
14:26:25
Host Hotels & Resorts Inc. US44107P1049 20,66
20,88
21,08
1,06%
0,22
14:28:05
Howmet Aerospace US4432011082 238,40
240,60
241,40
0,92%
2,20
12:29:23
HP Inc (ex Hewlett-Packard) US40434L1052 21,63
21,71
21,89
0,37%
0,08
14:29:01
Humana Inc. US4448591028 346,00
346,00
350,00
0,00%
0,00
14:26:04
Huntington Bancshares Inc. US4461501045 15,90
15,93
16,08
0,20%
0,03
14:28:09
Huntington Ingalls Industries Inc. US4464131063 233,90
233,70
237,10
-0,09%
-0,20
14:28:56
IBM Corp. (International Business Machines) US4592001014 185,54
184,96
184,90
-0,31%
-0,58
14:22:24
IDEX Corp. US45167R1041 196,30
197,90
199,90
0,82%
1,60
14:28:59
IDEXX Laboratories US45168D1046 488,30
508,00
499,90
4,03%
19,70
10:01:48
Illinois Tool Works Inc. US4523081093 241,10
242,00
245,10
0,37%
0,90
14:26:23
Illumina Inc. US4523271090 163,26
162,08
163,00
-0,72%
-1,18
14:26:29
Incyte Corp. US45337C1027 103,00
102,50
103,55
-0,49%
-0,50
14:26:22
Ingersoll Rand Inc Registered Shs US45687V1061 72,06
71,80
72,50
-0,36%
-0,26
14:28:12
Intel Corp. US4581401001 82,08
85,95
85,76
4,71%
3,87
13:57:46
Interactive Brokers Group Inc US45841N1072 78,41
79,88
80,51
1,87%
1,47
14:28:21
IntercontinentalExchange Group Inc US45866F1049 122,20
123,10
123,95
0,74%
0,90
11:51:07
International Flavors & Fragrances Inc. US4595061015 68,46
68,60
69,08
0,20%
0,14
14:28:21
International Paper Co. US4601461035 33,00
33,00
33,40
0,00%
0,00
14:26:25
Intuit Inc. US4612021034 253,75
251,00
252,00
-1,08%
-2,75
14:28:45
Intuitive Surgical Inc US46120E6023 302,65
303,25
304,00
0,20%
0,60
13:23:07
Invesco Ltd BMG491BT1088 25,55
25,97
26,35
1,64%
0,42
14:27:02
Invitation Homes Inc Registered Shs US46187W1071 26,20
26,20
26,80
0,00%
0,00
14:27:51
IPG Photonics CorpShs US44980X1090 90,12
92,52
93,64
2,66%
2,40
14:28:19
IQVIA Holdings Inc Registered Shs US46266C1053 180,65
180,00
182,70
-0,36%
-0,65
14:28:31
Iron Mountain Inc US46284V1017 108,15
108,50
109,30
0,32%
0,35
14:28:02
J. M. Smucker Co. US8326964058 98,36
97,64
98,98
-0,73%
-0,72
09:43:24
J.B. Hunt Transportation Services Inc. US4456581077 252,00
255,40
260,30
1,35%
3,40
14:27:55
Jack Henry & Associates Inc. (JHA) US4262811015 131,15
132,75
134,15
1,22%
1,60
14:28:02
Johnson & Johnson US4781601046 221,80
221,55
221,65
-0,11%
-0,25
12:02:27
Johnson Controls International PLC IE00BY7QL619 123,15
122,85
123,95
-0,24%
-0,30
14:26:33
JPMorgan Chase & Co. US46625H1005 299,00
298,90
299,25
-0,03%
-0,10
14:28:51
KeyCorp US4932671088 20,53
20,70
20,94
0,83%
0,17
14:28:59
Keysight Technologies Inc US49338L1035 274,95
279,95
283,95
1,82%
5,00
14:29:00
Kimberly-Clark Corp. US4943681035 94,90
94,88
95,32
-0,02%
-0,02
14:28:01
Kimco Realty Corp. US49446R1095 22,60
22,60
23,20
0,00%
0,00
07:31:31
Kinder Morgan Inc (P) US49456B1017 28,34
28,21
28,62
-0,46%
-0,13
14:28:20
KLA US4824801009 185,52
193,14
192,86
4,11%
7,62
13:57:11
Kraft Heinz Company US5007541064 22,62
22,62
22,65
0,02%
0,01
11:27:15
Kroger US5010441013 51,42
51,16
51,76
-0,51%
-0,26
09:07:59
L3Harris Technologies US5024311095 246,70
246,20
249,30
-0,20%
-0,50
13:29:20
Lam Research Corp. US5128073062 271,55
282,35
283,00
3,98%
10,80
14:07:46
Las Vegas Sands Corp. US5178341070 39,53
39,68
40,18
0,38%
0,15
14:28:17
Leggett & Platt Inc. US5246601075 9,51
9,58
9,75
0,74%
0,07
14:27:42
Leidos Holdings Inc US5253271028 91,98
93,02
94,32
1,13%
1,04
14:28:04
Lennar Corp. US5260571048 72,46
73,56
74,82
1,52%
1,10
14:27:50
Linde plc IE000S9YS762 449,60
448,80
449,60
-0,18%
-0,80
12:50:40
Live Nation Entertainment IncShs US5380341090 155,85
157,35
159,00
0,96%
1,50
14:29:01
Lockheed Martin Corp. US5398301094 444,90
446,10
446,40
0,27%
1,20
12:22:03
Loews Corp. US5404241086 98,86
99,92
101,10
1,07%
1,06
14:28:13
Lowe's Companies Inc. US5486611073 180,45
183,25
184,35
1,55%
2,80
14:28:59
Lumen Technologies Inc Registered Shs US5502411037 5,47
5,52
5,61
0,91%
0,05
14:28:12
Lumentum Holdings Inc US55024U1097 636,00
660,30
667,40
3,82%
24,30
10:30:22
Lyondellbasell Industries N.V. NL0009434992 51,12
50,78
51,70
-0,67%
-0,34
14:28:28
M&T Bank Corp. US55261F1049 218,40
218,10
220,40
-0,14%
-0,30
14:27:53
Marathon Petroleum Corporation US56585A1025 274,60
272,30
274,30
-0,84%
-2,30
14:28:23
Marriott Inc. US5719032022 319,80
320,10
322,50
0,09%
0,30
14:28:16
Marsh & McLennan Cos. Inc. US5717481023 158,95
159,05
161,15
0,06%
0,10
14:28:06
Martin Marietta Materials Inc. US5732841060 486,40
492,00
497,00
1,15%
5,60
14:28:40
Marvell Technology US5738741041 163,42
169,96
170,60
4,00%
6,54
14:21:20
Masco Corp. US5745991068 67,50
69,00
69,50
2,22%
1,50
14:28:14
MasterCard Inc. US57636Q1040 476,40
474,10
476,20
-0,48%
-2,30
08:44:13
McCormick & Co. Inc. US5797802064 44,61
45,24
45,68
1,41%
0,63
14:28:33
McDonald's Corp. US5801351017 234,30
235,50
235,70
0,51%
1,20
13:02:59
McKesson Corp. US58155Q1031 727,40
731,80
741,20
0,60%
4,40
14:28:05
Medtronic PLC IE00BTN1Y115 72,58
73,06
73,04
0,66%
0,48
13:49:35
Merck Co. US58933Y1055 111,36
111,42
112,04
0,05%
0,06
14:28:57
Meta Platforms (ex Facebook) US30303M1027 559,30
565,00
566,90
1,02%
5,70
13:33:05
MetLife Inc. US59156R1086 81,84
82,22
83,04
0,46%
0,38
14:27:41
Mettler-Toledo International Inc. US5926881054 1 167,00
1 144,00
1 155,00
-1,97%
-23,00
14:28:17
MGM Resorts International US5529531015 40,26
40,36
40,88
0,25%
0,10
14:27:49
Microchip Technology Inc. US5950171042 69,95
72,43
73,36
3,55%
2,48
14:28:36
Micron Technology Inc. US5951121038 737,50
777,20
780,60
5,38%
39,70
14:25:54
Microsoft Corp. US5949181045 343,85
342,05
342,30
-0,52%
-1,80
13:03:13
Mid-America Apartment Communities IncShs US59522J1034 114,95
116,20
117,10
1,09%
1,25
14:28:13
Moderna Inc US60770K1079 53,42
54,23
54,34
1,52%
0,81
14:13:55
Molson Coors Brewing Company (MCBC) US60871R2094 35,84
35,82
36,28
-0,06%
-0,02
14:28:06
Mondelez US6092071058 53,08
53,12
53,00
0,08%
0,04
08:14:47
Monolithic Power Systems Inc. US6098391054 1 134,00
1 174,50
1 185,00
3,57%
40,50
14:26:11
Monster Beverage Corp US61174X1090 85,40
83,83
84,55
-1,84%
-1,57
14:28:50
Moody's Corp. US6153691059 442,00
447,00
452,00
1,13%
5,00
14:28:45
Morgan Stanley US6174464486 188,20
188,65
190,00
0,24%
0,45
12:32:59
Motorola Solutions Inc. US6200763075 359,80
361,70
365,20
0,53%
1,90
14:28:10
MSCI US55354G1004 549,00
551,40
557,80
0,44%
2,40
08:46:09
Nasdaq Inc US6311031081 79,80
80,10
80,70
0,38%
0,30
14:28:01
NetApp Inc. US64110D1046 142,34
144,12
144,98
1,25%
1,78
14:29:00
Netflix Inc. US64110L1061 60,48
60,14
59,95
-0,56%
-0,34
13:47:16
Newmont Corporation US6516391066 77,60
79,13
78,83
1,97%
1,53
11:18:31
News Corp (B) US65249B2088 28,00
28,20
28,80
0,71%
0,20
14:28:40
News Corp LLC US65249B1098 24,60
24,60
25,20
0,00%
0,00
14:27:12
NextEra Energy Inc US65339F1012 76,61
77,70
77,86
1,42%
1,09
12:58:09
Nike Inc. US6541061031 38,32
38,29
38,35
-0,08%
-0,03
13:15:48
Nisource Inc. US65473P1057 40,72
39,94
40,87
-1,92%
-0,78
14:28:29
Norfolk Southern Corp. US6558441084 299,70
300,40
303,00
0,23%
0,70
14:28:23
Northern Trust Corp. US6658591044 159,70
161,25
162,80
0,97%
1,55
14:28:32
Northrop Grumman Corp. US6668071029 456,30
456,20
460,60
-0,02%
-0,10
12:23:26
NortonLifeLock US6687711084 23,45
22,82
23,48
-2,69%
-0,63
14:27:26
Norwegian Cruise Line Ltd BMG667211046 16,78
17,14
17,22
2,15%
0,36
14:28:31
NOV Inc Registered Shs US62955J1034 16,80
16,70
17,40
-0,60%
-0,10
14:28:17
NRG Energy Inc. US6293775085 113,55
113,05
115,25
-0,44%
-0,50
14:28:16
Nucor Corp. US6703461052 205,60
207,20
209,10
0,78%
1,60
14:28:05
NVIDIA Corp. US67066G1040 176,94
180,12
180,32
1,80%
3,18
14:22:21
NVR Inc. US62944T1051 5 640,00
5 645,00
5 730,00
0,09%
5,00
14:28:01
NXP Semiconductors N.V. NL0009538784 230,20
236,00
237,95
2,52%
5,80
13:31:09
O Reilly Automotive Inc US67103H1077 74,33
74,61
75,57
0,38%
0,28
14:28:29
Occidental Petroleum Corp. US6745991058 47,50
47,60
47,83
0,22%
0,11
14:28:58
Old Dominion Freight Line Inc. US6795801009 202,20
205,85
206,15
1,81%
3,65
13:30:00
Omnicom Group Inc. US6819191064 71,12
71,14
71,82
0,03%
0,02
14:27:20
ONEOK Inc (New) US6826801036 81,76
81,64
82,12
-0,15%
-0,12
14:26:25
Oracle Corp. US68389X1054 110,68
109,90
110,12
-0,70%
-0,78
13:26:52
Organon & Company US68622V1061 11,63
11,73
11,89
0,90%
0,11
14:26:24
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,54
64,02
64,64
-0,81%
-0,52
14:26:45
Paccar Inc. US6937181088 110,22
114,00
111,26
3,43%
3,78
09:41:33
Packaging Corp. of America US6951561090 203,40
203,00
206,20
-0,20%
-0,40
14:28:20
Palantir US69608A1088 115,04
114,60
114,70
-0,38%
-0,44
11:44:18
Palo Alto Networks Inc US6974351057 313,90
312,20
313,25
-0,54%
-1,70
13:28:24
Parker Hannifin Corp. US7010941042 820,40
837,80
844,80
2,12%
17,40
14:28:09
Paychex Inc. US7043261079 100,14
99,70
100,10
-0,44%
-0,44
14:28:59
PayPal Inc US70450Y1038 49,27
49,01
49,13
-0,53%
-0,26
13:53:56
Pentair PLC IE00BLS09M33 54,96
54,82
55,48
-0,25%
-0,14
09:00:06
PepsiCo Inc. US7134481081 120,04
119,92
119,92
-0,10%
-0,12
14:18:08
PerkinElmer Inc. US7140461093 95,14
96,18
97,30
1,09%
1,04
14:29:01
Perrigo Company PLC IE00BGH1M568 9,25
9,49
9,72
2,62%
0,24
14:27:06
Pfizer Inc. US7170811035 21,91
21,96
21,98
0,23%
0,05
14:12:06
Philip Morris Inc. US7181721090 168,52
168,44
168,30
-0,05%
-0,08
12:04:02
Phillips 66 US7185461040 182,00
177,70
180,60
-2,36%
-4,30
13:33:39
Pinnacle West Capital Corp. US7234841010 94,00
93,82
95,42
-0,19%
-0,18
14:28:21
PNC Financial Services Group Inc. US6934751057 220,00
218,00
222,00
-0,91%
-2,00
14:27:56
PPG Industries Inc. US6935061076 104,25
102,90
104,95
-1,29%
-1,35
14:28:14
PPL Corp. US69351T1060 31,28
31,21
31,57
-0,22%
-0,07
14:27:49
Principal Financial Group Inc. US74251V1026 98,50
99,00
101,00
0,51%
0,50
14:26:35
Procter & Gamble Co. US7427181091 131,40
131,02
131,34
-0,29%
-0,38
14:26:34
Progressive Corp. US7433151039 179,80
181,95
183,90
1,20%
2,15
14:28:59
Prologis Inc. US74340W1036 129,50
130,80
131,05
1,00%
1,30
10:27:40
Prudential Financial Inc. US7443201022 103,05
104,60
105,25
1,50%
1,55
14:28:21
PTC Inc US69370C1009 108,00
108,00
110,00
0,00%
0,00
14:28:14
Public Service Enterprise Group Inc. US7445731067 69,36
67,82
69,64
-2,22%
-1,54
14:28:43
Public Storage US74460D1090 275,00
277,70
280,30
0,98%
2,70
14:28:17
PulteGroup Inc US7458671010 109,00
110,25
111,10
1,15%
1,25
14:29:01
Qorvo Inc US74736K1016 75,04
75,29
76,03
0,33%
0,25
14:26:47
QUALCOMM Inc. US7475251036 150,04
152,94
153,70
1,93%
2,90
13:14:03
Quanta Services Inc. US74762E1029 543,40
559,40
561,20
2,94%
16,00
12:57:22
Quest Diagnostics Inc. US74834L1008 184,25
184,15
186,15
-0,05%
-0,10
14:28:41
Ralph Lauren Corp (A) US7512121010 337,40
330,50
337,10
-2,05%
-6,90
14:28:21
Raymond James Financial Inc. US7547301090 145,55
147,05
151,20
1,03%
1,50
14:28:59
Raytheon Technologies Corp US75513E1010 169,10
170,85
171,15
1,03%
1,75
13:34:57
Realty Income Corp. US7561091049 57,35
57,30
57,55
-0,09%
-0,05
14:27:54
Regency Centers Corp. US7588491032 72,00
72,50
73,00
0,69%
0,50
14:28:33
Regeneron Pharmaceuticals Inc. US75886F1075 588,60
594,80
596,50
1,05%
6,20
10:21:34
Regions Financial Corp. US7591EP1005 27,86
27,55
27,99
-1,11%
-0,31
14:28:20
Republic Services Inc. US7607591002 192,20
193,80
196,15
0,83%
1,60
14:28:38
ResMed Inc. US7611521078 172,05
170,90
175,75
-0,67%
-1,15
13:10:55
Robert Half US7703231032 36,07
35,81
36,82
-0,72%
-0,26
14:26:46
Robinhood US7707001027 87,09
89,32
89,57
2,56%
2,23
14:16:31
Rockwell Automation Inc. US7739031091 403,30
406,90
410,80
0,89%
3,60
07:53:18
Rollins IncShs US7757111049 39,31
39,28
39,99
-0,08%
-0,03
14:28:18
Roper Technolgies Inc. US7766961061 314,00
315,50
316,60
0,48%
1,50
14:28:21
Ross Stores Inc. US7782961038 204,40
204,45
205,95
0,02%
0,05
14:28:21
Royal Caribbean Cruises Ltd. LR0008862868 248,40
251,00
255,00
1,05%
2,60
14:26:32
S&P Global Inc US78409V1044 393,90
390,50
396,00
-0,86%
-3,40
14:28:58
Salesforce US79466L3024 148,76
148,56
147,34
-0,13%
-0,20
10:57:27
Sandisk Corp US80004C2008 1 190,00
1 230,00
1 240,00
3,36%
40,00
14:26:29
SBA Communications REIT (A) US78410G1040 161,00
161,00
163,00
0,00%
0,00
14:28:41
Schlumberger N.V. (Ltd.) AN8068571086 40,56
41,00
41,37
1,08%
0,44
14:03:36
Seagate Technology IE00BKVD2N49 686,00
698,00
720,00
1,75%
12,00
11:27:12
Sempra Energy US8168511090 80,82
80,82
81,66
0,00%
0,00
14:28:06
ServiceNow Inc US81762P1021 90,10
88,84
88,96
-1,40%
-1,26
12:49:39
Sherwin-Williams Co. US8243481061 289,40
290,10
292,10
0,24%
0,70
14:28:20
Simon Property Group Inc. US8288061091 197,75
198,65
201,30
0,46%
0,90
07:33:40
Skyworks Solutions Inc. US83088M1027 51,77
52,49
52,99
1,39%
0,72
13:10:04
Snap-On Inc. US8330341012 357,20
360,20
362,20
0,84%
3,00
14:26:51
Southern Co. US8425871071 83,56
83,08
84,42
-0,57%
-0,48
10:51:40
Southwest Airlines Co. US8447411088 41,44
41,95
42,83
1,23%
0,51
14:28:45
Stanley Black & Decker Inc US8545021011 78,52
79,10
79,48
0,74%
0,58
14:28:06
Starbucks Corp. US8552441094 92,09
92,38
92,65
0,31%
0,29
14:29:02
State Street Corp. US8574771031 161,85
160,50
162,05
-0,83%
-1,35
14:28:36
STERIS PLC Registered Shs IE00BFY8C754 188,40
187,40
195,50
-0,53%
-1,00
14:27:51
Stryker Corp. US8636671013 279,90
279,10
282,40
-0,29%
-0,80
14:28:05
Super Micro Computer Inc US86800U3023 21,10
21,38
21,62
1,33%
0,28
10:30:32
Synchrony Financial US87165B1035 63,08
64,14
65,40
1,68%
1,06
14:28:04
Synopsys Inc. US8716071076 335,00
336,50
338,50
0,45%
1,50
14:26:04
Sysco Corp. US8718291078 71,52
71,50
72,18
-0,03%
-0,02
14:28:21
T. Rowe Price Group Inc. US74144T1088 102,54
102,52
103,80
-0,02%
-0,02
12:26:55
Take Two US8740541094 206,60
207,60
208,00
0,48%
1,00
14:27:09
Tapestry US8760301072 123,30
123,70
125,00
0,32%
0,40
14:28:06
Target Corp. US87612E1064 122,00
121,60
123,00
-0,33%
-0,40
14:26:37
TE Connectivity Ltd. IE000IVNQZ81 177,00
179,00
186,00
1,13%
2,00
14:26:37
Teledyne Technologies Inc. US8793601050 555,00
556,50
562,00
0,27%
1,50
14:28:04
Teradyne Inc. US8807701029 279,90
284,30
292,50
1,57%
4,40
09:28:59
Tesla US88160R1014 332,05
336,05
337,20
1,20%
4,00
13:26:49
Texas Instruments Inc. (TI) US8825081040 247,75
253,25
255,90
2,22%
5,50
14:29:01
Texas Pacific Land Corp Registered Shs US88262P1021 363,00
362,80
366,40
-0,06%
-0,20
14:27:57
Textron Inc. US8832031012 79,02
80,10
80,74
1,37%
1,08
14:28:20
The Cigna Group Registered Shs US1255231003 246,60
246,90
248,10
0,12%
0,30
14:27:53
The Mosaic Co US61945C1036 19,33
19,32
19,60
-0,08%
-0,02
14:26:25
The Trade Desk Inc (A) US88339J1051 16,25
16,17
16,21
-0,49%
-0,08
13:10:21
Thermo Fisher Scientific Inc US8835561023 465,50
465,10
468,90
-0,09%
-0,40
10:24:16
TJX Cos. Inc. US8725401090 133,50
136,00
136,50
1,87%
2,50
12:33:29
T-Mobile US US8725901040 168,32
169,68
168,84
0,81%
1,36
11:43:18
Tractor Supply Co. US8923561067 26,70
26,54
26,92
-0,62%
-0,17
14:26:49
Trane Technologies PLC IE00BK9ZQ967 411,30
414,60
419,90
0,80%
3,30
12:30:43
TransDigm Group IncShs US8936411003 1 050,00
1 062,00
1 075,00
1,14%
12,00
14:27:52
Travelers Inc (Travelers Companies) US89417E1091 321,90
320,00
320,00
-0,59%
-1,90
10:52:50
Trimble Navigation US8962391004 46,63
46,36
46,95
-0,58%
-0,27
14:28:05
Truist Financial Corporation US89832Q1094 45,84
45,68
46,27
-0,35%
-0,16
14:27:16
Tyler Technologies Inc. US9022521051 280,00
274,20
277,40
-2,07%
-5,80
14:28:45
Tyson Foods Inc. US9024941034 50,60
50,40
51,16
-0,40%
-0,20
14:28:14
U.S. Bancorp US9029733048 55,12
55,66
55,94
0,98%
0,54
14:29:02
Uber US90353T1007 63,14
63,60
63,58
0,73%
0,46
12:53:12
UDR Inc US9026531049 34,50
34,72
35,05
0,64%
0,22
14:28:41
Ulta Beauty Inc Registered Shs US90384S3031 414,60
422,90
427,30
2,00%
8,30
14:28:04
Under Armour Inc When Issued US9043112062 6,29
6,36
6,36
1,03%
0,07
14:27:15
Under Armour Inc. US9043111072 6,44
6,41
6,49
-0,47%
-0,03
12:12:40
Union Pacific Corp. US9078181081 263,70
263,40
265,80
-0,11%
-0,30
10:22:18
United Airlines Holdings Inc Registered Shs US9100471096 100,50
102,00
103,50
1,49%
1,50
14:28:47
United Parcel Service Inc. (UPS) US9113121068 102,40
102,55
103,40
0,15%
0,15
09:42:52
United Rentals Inc. US9113631090 919,60
899,60
926,40
-2,17%
-20,00
09:20:55
UnitedHealth Inc. US91324P1021 373,00
372,20
373,80
-0,21%
-0,80
09:29:38
Universal Health Services Inc. US9139031002 132,00
131,00
134,00
-0,76%
-1,00
14:28:17
Unum Group US91529Y1064 76,92
77,26
79,00
0,44%
0,34
14:28:20
V.F. Corp. US9182041080 14,84
14,89
15,06
0,34%
0,05
14:26:10
Valero Energy Corp. US91913Y1001 271,30
270,60
269,80
-0,26%
-0,70
13:04:06
Ventas Inc. US92276F1003 83,00
84,02
85,00
1,23%
1,02
14:27:25
VeriSign Inc. US92343E1029 236,60
241,80
244,70
2,20%
5,20
14:29:00
Verisk Analytics Inc (A) US92345Y1064 174,00
174,00
176,00
0,00%
0,00
14:27:26
Verizon Inc. US92343V1044 38,23
38,08
38,02
-0,41%
-0,16
07:30:28
Vertex Pharmaceuticals Inc. US92532F1003 425,20
424,75
426,95
-0,11%
-0,45
10:15:21
Vertiv Holdings US92537N1081 252,45
261,50
261,20
3,58%
9,05
13:57:22
Viatris Inc Registered Shs US92556V1061 14,93
15,33
15,37
2,73%
0,41
12:06:25
Visa Inc. US92826C8394 313,80
312,65
313,35
-0,37%
-1,15
13:51:16
Vulcan Materials Co. US9291601097 249,30
250,00
255,70
0,28%
0,70
14:29:01
W. R. Berkley Corp. US0844231029 61,86
62,34
63,24
0,78%
0,48
14:28:05
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 232,20
236,00
231,30
1,64%
3,80
11:14:05
Walmart US9311421039 99,79
99,42
100,00
-0,37%
-0,37
14:28:57
Walt Disney US2546871060 85,30
85,35
85,75
0,06%
0,05
09:57:07
Waste Management Inc. US94106L1098 208,60
209,40
209,50
0,38%
0,80
10:58:42
Waters Corp. US9418481035 319,00
318,80
324,60
-0,06%
-0,20
14:27:57
WEC Energy Group Inc US92939U1060 98,00
99,00
100,00
1,02%
1,00
14:28:47
Wells Fargo & Co. US9497461015 76,44
76,68
77,06
0,31%
0,24
14:28:57
Welltower Inc US95040Q1040 210,30
213,00
215,00
1,28%
2,70
14:28:02
West Pharmaceutical Services Inc. US9553061055 319,10
311,70
318,30
-2,32%
-7,40
14:26:34
Western Digital Corp. US9581021055 411,10
433,95
434,60
5,56%
22,85
14:19:10
Western Union Company US9598021098 7,74
7,84
7,72
1,29%
0,10
07:30:29
Weyerhaeuser Co. US9621661043 21,13
21,19
21,49
0,28%
0,06
14:28:10
Williams Companies Inc. US9694571004 64,20
63,92
64,96
-0,44%
-0,28
14:29:02
Williams-Sonoma Inc. US9699041011 197,50
199,65
201,30
1,09%
2,15
14:28:05
Willis Towers Watson PLC IE00BDB6Q211 253,70
254,40
259,30
0,28%
0,70
14:27:52
Wynn Resorts Ltd. US9831341071 84,88
84,80
85,80
-0,09%
-0,08
14:27:54
Xcel Energy Inc. US98389B1008 68,50
68,50
70,50
0,00%
0,00
14:27:49
Xylem Inc. US98419M1009 108,52
107,58
108,46
-0,87%
-0,94
14:26:33
YUM! Brands Inc. US9884981013 129,90
131,05
131,60
0,89%
1,15
14:27:15
Zebra Technologies Corp. US9892071054 232,00
234,00
237,00
0,86%
2,00
14:26:19
Zimmer Biomet US98956P1021 79,44
79,36
80,22
-0,10%
-0,08
14:28:20
Zoetis Inc (A) US98978V1035 66,56
66,84
66,78
0,42%
0,28
13:33:51

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