S&P 500

6 946,13
56,06
0,81 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

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

6 946,13
Punkte
Kurszeit
25.02.2026
 Vortag*
+/-
56,06
 %
0,81 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 141,68
140,36
140,64
-0,93%
-1,32
23:00:01
A.O. Smith Corp. US8318652091 65,44
64,54
64,68
-1,38%
-0,90
22:59:30
Abbott Laboratories US0028241000 97,41
97,02
97,40
-0,40%
-0,39
23:00:01
AbbVie Inc US00287Y1091 194,20
192,00
193,20
-1,13%
-2,20
23:00:00
Accenture plc IE00B4BNMY34 166,78
162,00
162,84
-2,87%
-4,78
21:54:44
Adobe Inc. US00724F1012 218,00
216,80
217,80
-0,55%
-1,20
20:39:30
Advance Auto Parts Inc. US00751Y1064 45,55
45,76
42,88
0,47%
0,22
08:54:49
AES Corp. US00130H1059 13,88
13,84
13,92
-0,32%
-0,04
23:00:01
Aflac Inc US0010551028 96,08
95,02
95,40
-1,10%
-1,06
22:59:30
Agilent Technologies Inc. US00846U1016 105,56
100,66
104,48
-4,64%
-4,90
23:00:00
Air Products and Chemicals Inc. US0091581068 241,40
237,70
238,70
-1,53%
-3,70
17:51:25
Airbnb US0090661010 108,34
111,48
111,88
2,90%
3,14
19:36:18
Akamai Inc. US00971T1016 84,92
84,42
84,86
-0,59%
-0,50
21:38:39
Alaska Air Group Inc. US0116591092 44,47
45,85
46,13
3,10%
1,38
23:00:26
Albemarle Corp. US0126531013 160,58
168,68
167,86
5,04%
8,10
22:53:15
Alexandria Real Estate Equities Inc. US0152711091 46,52
45,63
45,91
-1,91%
-0,89
22:59:30
Align Technology Inc. US0162551016 156,05
159,05
159,40
1,92%
3,00
22:59:30
Allegion PLC IE00BFRT3W74 134,00
131,00
132,00
-2,24%
-3,00
22:59:28
Alliant Energy Corp. US0188021085 60,50
60,00
60,50
-0,83%
-0,50
22:57:53
Allstate Corp. US0200021014 178,05
177,05
177,45
-0,56%
-1,00
22:59:30
Alphabet A (ex Google) US02079K3059 263,80
264,45
264,75
0,25%
0,65
22:57:11
Alphabet C (ex Google) US02079K1079 263,35
264,85
264,85
0,57%
1,50
22:53:52
Altria Inc. US02209S1033 58,22
58,90
58,83
1,17%
0,68
20:40:24
Amazon US0231351067 176,92
178,76
178,72
1,04%
1,84
22:57:09
AMD (Advanced Micro Devices) Inc. US0079031078 181,70
177,66
177,76
-2,22%
-4,04
22:59:51
Ameren Corp. US0236081024 94,00
94,00
94,50
0,00%
0,00
22:57:55
American Electric Power Co. Inc. US0255371017 112,00
111,00
111,50
-0,89%
-1,00
23:00:01
American Express Co. US0258161092 272,45
277,95
277,25
2,02%
5,50
19:54:29
American International Group (AIG) Inc. US0268747849 67,68
67,56
68,01
-0,18%
-0,12
09:42:56
American Tower Corp. US03027X1000 161,38
154,14
155,70
-4,49%
-7,24
21:49:39
American Water Works Co Inc US0304201033 112,45
113,60
113,80
1,02%
1,15
12:12:20
Ameriprise Financial Inc US03076C1062 395,60
404,50
405,40
2,25%
8,90
22:59:30
Ametek Inc. US0311001004 200,95
197,12
197,50
-1,91%
-3,83
22:59:30
Amgen Inc. US0311621009 324,25
324,95
325,50
0,22%
0,70
21:48:21
Amphenol Corp. US0320951017 128,40
129,76
129,74
1,06%
1,36
22:27:25
Analog Devices Inc. US0326541051 303,20
306,15
305,55
0,97%
2,95
15:57:24
Aon PLC Registered Shs IE00BLP1HW54 271,00
273,10
273,70
0,77%
2,10
23:00:00
APA Corporation Registered Shs US03743Q1085 24,25
23,72
24,31
-2,17%
-0,53
23:00:01
Apple Inc. US0378331005 231,20
231,90
232,20
0,30%
0,70
22:57:43
Applied Materials Inc. US0382221051 317,30
334,10
336,75
5,29%
16,80
20:15:28
AppLovin Corp US03831W1080 320,15
358,85
357,70
12,09%
38,70
20:17:58
Archer Daniels Midland Co. (ADM) US0394831020 57,89
57,79
57,22
-0,17%
-0,10
14:23:41
Arista Networks Inc Registered Shs US0404132054 106,28
112,78
113,08
6,12%
6,50
22:23:29
Arthur J. Gallagher & Co. US3635761097 181,40
184,50
184,90
1,71%
3,10
22:59:30
Assurant IncShs US04621X1081 112,00
189,00
190,00
68,75%
77,00
23:00:22
AT&T Inc. (AT & T Inc.) US00206R1023 24,03
23,72
23,59
-1,29%
-0,31
16:01:07
Atmos Energy Corp. US0495601058 154,45
154,00
154,30
-0,29%
-0,45
22:59:30
Autodesk Inc. US0527691069 187,76
190,96
190,74
1,70%
3,20
21:49:54
Automatic Data Processing Inc. US0530151036 173,60
180,78
181,02
4,14%
7,18
21:30:22
AutoZone Inc. US0533321024 3 203,00
3 104,00
3 111,00
-3,09%
-99,00
23:00:08
AvalonBay Communities Inc. US0534841012 150,68
150,80
151,10
0,08%
0,12
22:59:30
Avery Dennison Corp. US0536111091 167,00
164,00
164,00
-1,80%
-3,00
15:49:44
Baker Hughes Inc. US05722G1004 54,90
55,32
54,77
0,77%
0,42
09:53:42
Ball Corp. US0584981064 56,38
55,80
56,02
-1,03%
-0,58
22:59:30
Bank of America Corp. US0605051046 43,00
43,68
43,77
1,58%
0,68
23:00:00
Bank of New York Mellon US0640581007 97,48
101,66
102,08
4,29%
4,18
23:00:01
Bath & Body Works US0708301041 19,37
19,14
19,26
-1,19%
-0,23
22:59:30
Baxter International Inc. US0718131099 17,48
17,50
17,60
0,11%
0,02
22:59:30
Becton, Dickinson & Co. (BD) US0758871091 156,05
154,95
153,40
-0,70%
-1,10
15:41:35
Berkshire Hathaway Inc. B US0846707026 419,55
417,60
418,25
-0,46%
-1,95
21:10:57
Best Buy Co. Inc. US0865161014 53,39
52,93
53,38
-0,86%
-0,46
20:01:29
Biogen Inc US09062X1037 167,70
162,85
161,65
-2,89%
-4,85
17:41:44
Bio-Techne Corp US09073M1045 48,80
48,80
49,20
0,00%
0,00
23:00:16
BlackRock Inc Registered Shs US09290D1019 910,80
915,60
922,10
0,53%
4,80
17:01:17
Blackstone US09260D1072 99,21
99,57
100,52
0,36%
0,36
10:55:55
Block (ex Square) US8522341036 43,14
43,99
44,14
1,96%
0,85
19:42:50
Boeing Co. US0970231058 199,50
194,68
195,16
-2,42%
-4,82
20:20:03
Booking Holdings US09857L1089 3 457,00
3 528,00
3 518,00
2,05%
71,00
22:51:53
Boston Properties Inc. US1011211018 50,44
50,96
51,16
1,03%
0,52
22:59:30
Boston Scientific Corp. US1011371077 63,40
63,00
62,60
-0,63%
-0,40
16:25:35
Bristol-Myers Squibb Co. US1101221083 52,04
51,97
52,09
-0,13%
-0,07
21:36:48
Broadcom US11135F1012 275,60
282,75
283,25
2,59%
7,15
21:24:28
Broadridge Financial Solutions IncShs US11133T1034 151,00
150,00
151,00
-0,66%
-1,00
23:00:00
Brown-Forman Corp. (B) US1156372096 25,76
25,67
23,80
-0,35%
-0,09
09:40:38
C.H. Robinson Worldwide Inc. US12541W2098 150,00
148,00
149,00
-1,33%
-2,00
22:58:58
Cadence Design Systems Inc. US1273871087 245,85
256,05
257,50
4,15%
10,20
15:55:40
Campbell Soup Co. US1344291091 23,24
22,22
22,47
-4,39%
-1,02
19:45:39
Capital One Financial Corp. US14040H1059 163,00
171,00
175,00
4,91%
8,00
17:19:10
Cardinal Health Inc. US14149Y1082 192,05
192,25
192,65
0,10%
0,20
23:00:00
CarMax Inc. US1431301027 36,54
35,50
35,72
-2,85%
-1,04
22:59:30
Carnival Corp & plc paired PA1436583006 26,55
26,78
26,94
0,89%
0,24
13:08:00
Carrier Global Corporation Registered Shs When Issued US14448C1045 53,85
53,98
52,17
0,24%
0,13
13:19:15
Carvana Co Registered Shs -A- US1468691027 278,10
283,20
283,75
1,83%
5,10
23:00:00
Caterpillar Inc. US1491231015 654,00
651,00
652,00
-0,46%
-3,00
21:25:47
CBOE Holdings Inc US12503M1080 246,50
246,60
249,00
0,04%
0,10
12:02:50
CBRE Group Inc. (A) US12504L1098 124,00
124,00
125,00
0,00%
0,00
22:57:40
CDW Corp (New) US12514G1085 106,35
102,80
103,00
-3,34%
-3,55
22:59:30
Cencora US03073E1055 309,20
304,60
309,00
-1,49%
-4,60
10:53:50
Centene Corp. US15135B1017 35,58
36,25
36,47
1,90%
0,68
23:00:00
CenterPoint Energy Inc. US15189T1079 36,20
36,40
36,60
0,55%
0,20
23:00:12
CF Industries Holdings Inc US1252691001 81,48
80,03
80,35
-1,78%
-1,45
23:00:00
Charles River Laboratories International Inc. US1598641074 140,90
141,75
142,00
0,60%
0,85
22:59:30
Charles Schwab US8085131055 78,93
81,28
80,90
2,98%
2,35
22:34:55
Charter Inc (A) (Charter Communications) US16119P1084 194,92
192,98
191,26
-1,00%
-1,94
17:05:12
Chevron Corp. US1667641005 157,76
155,98
156,10
-1,13%
-1,78
20:55:18
Chipotle Mexican Grill Inc. US1696561059 30,86
31,43
31,89
1,85%
0,57
16:57:08
Chubb Ltd CH0044328745 286,00
282,00
284,00
-1,40%
-4,00
23:00:01
Church & Dwight Co. Inc. US1713401024 89,14
89,52
87,92
0,43%
0,38
12:47:18
Cincinnati Financial Corp. US1720621010 136,40
138,50
138,80
1,54%
2,10
22:59:30
Cintas Corp. US1729081059 168,50
166,90
166,80
-0,95%
-1,60
20:40:06
Cisco Inc. US17275R1023 66,41
67,00
67,17
0,89%
0,59
21:16:02
Citigroup Inc. US1729674242 93,47
93,30
96,74
-0,18%
-0,17
12:51:43
Citizens Financial Group Inc US1746101054 52,56
53,61
53,83
2,00%
1,05
23:00:01
Clorox US1890541097 107,00
106,00
107,00
-0,93%
-1,00
22:58:38
CME Group Inc (A) US12572Q1058 265,85
260,75
261,25
-1,92%
-5,10
23:00:00
CMS Energy Corp. US1258961002 65,00
64,50
65,00
-0,77%
-0,50
22:57:42
Coca-Cola Co. US1912161007 68,60
67,80
68,13
-1,17%
-0,80
22:38:41
Cognizant Corp. US1924461023 52,31
51,43
51,63
-1,68%
-0,88
23:00:01
Coinbase US19260Q1076 136,20
156,60
156,42
14,98%
20,40
22:45:30
Colgate-Palmolive Co. US1941621039 82,78
81,75
82,10
-1,24%
-1,03
19:36:25
Comcast Corp. (Class A) US20030N1019 25,99
25,88
26,22
-0,42%
-0,11
22:00:12
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 245,00
1 258,00
1 233,00
1,04%
13,00
11:04:09
ConAgra Foods Inc. US2058871029 16,31
15,72
15,81
-3,57%
-0,58
19:17:36
ConocoPhillips US20825C1045 93,86
93,62
93,19
-0,26%
-0,24
22:35:40
Consolidated Edison Inc. US2091151041 94,10
93,80
94,18
-0,32%
-0,30
22:59:30
Constellation Brands Inc (A) US21036P1084 134,75
131,30
131,80
-2,56%
-3,45
20:04:08
Copart Inc. US2172041061 29,93
30,53
30,71
2,00%
0,60
23:00:01
Corning Inc. US2193501051 128,80
135,12
137,94
4,91%
6,32
21:44:54
Corteva Inc Registered Shs When Issued US22052L1044 66,10
65,92
65,90
-0,27%
-0,18
16:21:11
CoStar Group Inc. US22160N1090 41,29
37,81
38,04
-8,43%
-3,48
22:59:30
Costco Wholesale Corp. US22160K1051 845,60
841,10
843,00
-0,53%
-4,50
21:38:03
Coterra Energy US1270971039 25,78
25,94
25,69
0,62%
0,16
10:43:34
CRH plc IE0001827041 103,35
103,75
102,55
0,39%
0,40
15:04:40
Crown Castle Corp US22822V1017 75,14
72,52
72,81
-3,49%
-2,62
23:00:01
CSX Corp. US1264081035 35,93
35,75
35,97
-0,50%
-0,18
23:00:01
Cummins Inc. US2310211063 509,20
506,00
506,40
-0,63%
-3,20
17:38:21
CVS Health Corp US1266501006 62,95
63,28
64,65
0,52%
0,33
12:09:21
D.R. Horton Inc. US23331A1097 140,00
132,44
132,70
-5,40%
-7,56
23:00:00
Danaher Corp. US2358511028 179,58
177,78
177,66
-1,00%
-1,80
17:39:05
Darden Restaurants Inc. US2371941053 181,60
179,40
179,75
-1,21%
-2,20
22:58:16
Datadog Inc Registered Shs -A- US23804L1035 88,83
93,74
93,33
5,53%
4,91
21:52:47
DaVita Inc Registered Shs US23918K1088 128,40
126,40
126,40
-1,56%
-2,00
20:08:46
Deckers Outdoor Corp. US2435371073 101,30
100,95
101,10
-0,35%
-0,35
20:45:52
Deere & Co. (John Deere) US2441991054 548,50
536,80
531,50
-2,13%
-11,70
22:36:04
Dell Technologies US24703L2025 102,20
105,14
105,92
2,88%
2,94
19:00:02
Delta Air Lines Inc. US2473617023 58,74
58,67
58,75
-0,12%
-0,07
21:59:08
DENTSPLY SIRONA Inc US24906P1093 11,14
10,81
10,88
-2,96%
-0,33
22:59:30
Devon Energy Corp. US25179M1036 36,89
36,87
36,13
-0,05%
-0,02
13:11:57
DexCom Inc. US2521311074 61,97
62,23
62,48
0,42%
0,26
23:00:01
Diamondback Energy Inc US25278X1090 142,36
141,44
141,46
-0,65%
-0,92
17:22:58
Digital Realty Trust Inc. US2538681030 148,82
151,36
151,68
1,71%
2,54
23:00:00
Dollar General Corporation US2566771059 130,64
132,42
131,12
1,36%
1,78
18:01:53
Dollar Tree Inc US2567461080 111,72
108,06
108,28
-3,28%
-3,66
23:00:01
Dominion Energy Inc. US25746U1097 53,98
53,84
53,95
-0,26%
-0,14
21:13:45
Domino's Pizza Inc. US25754A2015 341,00
342,35
343,00
0,40%
1,35
23:00:00
DoorDash US25809K1051 139,60
146,40
146,68
4,87%
6,80
23:00:00
Dover Corp. US2600031080 197,25
192,80
193,20
-2,26%
-4,45
23:00:01
Dow Inc US2605571031 25,60
25,20
25,50
-1,56%
-0,40
18:27:33
DTE Energy Co. US2333311072 123,00
122,00
123,00
-0,81%
-1,00
23:00:00
Duke Energy Corp US26441C2044 107,88
109,38
109,08
1,39%
1,50
21:50:16
DuPont de Nemours US26614N1028 43,35
42,59
42,76
-1,75%
-0,76
23:00:01
DXC Technology US23355L1061 10,09
10,17
10,23
0,79%
0,08
22:58:07
Eastman Chemical Company US2774321002 65,38
63,78
64,02
-2,45%
-1,60
22:59:30
Eaton Corporation Public Limited Company IE00B8KQN827 317,80
315,80
319,20
-0,63%
-2,00
16:07:54
eBay Inc. US2786421030 71,87
71,61
72,41
-0,36%
-0,26
16:07:22
Ecolab Inc. US2788651006 261,60
259,10
259,60
-0,96%
-2,50
23:00:01
Edison International US2810201077 63,70
62,74
64,02
-1,51%
-0,96
16:04:12
Edwards Lifesciences Corp. US28176E1082 69,88
70,44
70,67
0,80%
0,56
16:56:36
Electronic Arts Inc. US2855121099 170,58
170,88
171,24
0,18%
0,30
23:00:00
Elevance Health Inc Registered Shs US0367521038 277,00
279,60
280,10
0,94%
2,60
23:00:01
Eli Lilly US5324571083 887,40
870,70
872,30
-1,88%
-16,70
22:06:38
EMCOR Group Inc. US29084Q1004 684,60
678,20
679,60
-0,93%
-6,40
22:59:30
Emerson Electric Co. US2910111044 128,24
125,56
126,36
-2,09%
-2,68
22:59:59
Entergy Corp. US29364G1031 89,50
90,00
90,50
0,56%
0,50
23:00:01
EOG Resources Inc. US26875P1012 104,76
103,62
103,84
-1,09%
-1,14
22:59:30
Equifax Inc. US2944291051 164,00
165,00
168,00
0,61%
1,00
09:53:25
Equinix Inc US29444U7000 807,40
812,40
814,20
0,62%
5,00
23:00:00
Equity Residential US29476L1070 53,50
53,50
54,00
0,00%
0,00
22:59:30
Erie Indemnity Co. US29530P1021 220,00
224,00
234,00
1,82%
4,00
23:00:00
Essex Property Trust US2971781057 220,10
219,90
220,30
-0,09%
-0,20
22:59:30
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 98,00
96,00
96,60
-2,04%
-2,00
17:45:13
Everest Reinsurance Group Ltd. BMG3223R1088 288,20
284,10
284,60
-1,42%
-4,10
22:59:30
Evergy Inc Registered Shs US30034W1062 70,12
69,98
70,26
-0,20%
-0,14
22:59:30
Eversource Energy US30040W1080 63,50
63,00
63,50
-0,79%
-0,50
18:02:28
Exelon Corp. US30161N1019 41,24
41,03
41,28
-0,51%
-0,21
23:00:01
Expand Energy US1651677353 87,86
89,50
90,00
1,87%
1,64
18:55:45
Expedia Inc. US30212P3038 168,00
171,86
172,20
2,30%
3,86
23:00:00
Expeditors International of Washington Inc. US3021301094 117,80
120,00
120,25
1,87%
2,20
22:59:30
Extra Space Storage Inc. US30225T1025 127,00
124,25
124,50
-2,17%
-2,75
22:59:30
ExxonMobil Corp. (Exxon Mobil) US30231G1022 126,88
125,74
126,30
-0,90%
-1,14
19:38:05
F5 Networks Inc. US3156161024 230,80
235,60
236,10
2,08%
4,80
22:59:30
Fastenal Co. US3119001044 38,38
37,85
38,08
-1,39%
-0,54
23:00:00
FedEx Corp. US31428X1063 326,05
326,90
323,75
0,26%
0,85
16:01:52
Fidelity National Information Services IncShs US31620M1062 40,74
41,30
41,55
1,37%
0,56
23:00:01
Fifth Third Bancorp US3167731005 42,51
43,61
43,69
2,59%
1,10
22:59:30
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,40
42,80
43,00
0,94%
0,40
23:00:01
Fiserv Inc. US3377381088 50,10
51,51
52,05
2,81%
1,41
19:30:38
Ford Motor Co. US3453708600 12,07
12,10
12,22
0,25%
0,03
16:15:51
Fortinet Inc US34959E1091 63,71
65,66
65,54
3,06%
1,95
20:58:17
Fortive Corp When Issued US34959J1088 48,84
49,23
49,53
0,80%
0,39
22:59:30
Fortune Brands Home & Security Inc. US34964C1062 47,60
45,80
46,00
-3,78%
-1,80
22:58:30
Fox Corp (ex 21st Century Fox) US35137L1052 47,40
45,80
46,00
-3,38%
-1,60
21:31:35
Fox Corp B US35137L2043 43,60
42,00
42,20
-3,67%
-1,60
21:32:19
Franklin Resources Inc. US3546131018 22,93
23,01
23,15
0,35%
0,08
22:59:30
Freeport-McMoRan Inc US35671D8570 57,56
58,10
58,52
0,94%
0,54
21:55:08
Gap Inc. US3647601083 23,07
22,94
23,08
-0,54%
-0,13
22:59:30
Garmin Ltd. CH0114405324 210,00
210,00
214,00
0,00%
0,00
16:17:02
Gartner Inc. US3666511072 125,35
126,30
126,60
0,76%
0,95
22:59:30
GE Aerospace (ex General Electric) US3696043013 294,50
291,00
291,00
-1,19%
-3,50
20:23:58
GE HealthCare Technologies US36266G1076 70,69
71,05
71,19
0,51%
0,36
23:00:00
Generac Holdings Inc US3687361044 198,20
200,90
201,00
1,36%
2,70
20:12:27
General Dynamics Corp. US3695501086 297,60
297,05
290,85
-0,18%
-0,55
14:41:10
General Mills Inc. US3703341046 38,55
37,32
37,70
-3,19%
-1,23
20:42:00
General Motors US37045V1008 68,97
69,61
69,75
0,93%
0,64
23:00:01
Genuine Parts Co. US3724601055 101,30
100,00
98,76
-1,28%
-1,30
16:07:27
Gilead Sciences Inc. US3755581036 125,06
125,16
125,34
0,08%
0,10
17:01:03
Global Payments Inc. US37940X1028 66,54
65,86
66,12
-1,02%
-0,68
22:59:31
Globe Life Inc US37959E1029 120,00
121,00
122,00
0,83%
1,00
22:59:30
Goldman Sachs US38141G1040 768,40
769,70
779,90
0,17%
1,30
14:49:21
Grainger Inc., W.W. US3848021040 956,00
964,40
947,00
0,88%
8,40
12:27:08
Halliburton Co. US4062161017 29,64
29,53
29,84
-0,37%
-0,11
20:37:13
Harris Corp Registered Shs US5024311095 301,30
288,80
289,40
-4,15%
-12,50
21:51:30
Hartford Financial Services Group Inc. US4165151048 119,00
119,00
120,00
0,00%
0,00
22:58:11
Hasbro Inc. US4180561072 84,60
84,29
84,63
-0,37%
-0,31
23:00:29
HCA Holdings Inc. US40412C1018 446,80
458,40
458,20
2,60%
11,60
21:47:54
Healthpeak Properties Inc Registered Shs US42250P1030 14,60
14,80
14,90
1,37%
0,20
23:00:20
Henry Schein Inc. US8064071025 71,72
69,22
69,50
-3,49%
-2,50
22:59:30
Hershey Co US4278661081 195,00
192,12
192,54
-1,48%
-2,88
18:08:40
Hewlett Packard Enterprise Co. US42824C1099 17,17
17,33
17,58
0,94%
0,16
08:47:34
Hilton Worldwide Holdings Inc US43300A2033 265,40
264,30
264,80
-0,41%
-1,10
23:00:01
Hologic IncShs US4364401012 63,50
63,50
64,00
0,00%
0,00
22:59:58
Home Depot US4370761029 318,30
317,70
318,50
-0,19%
-0,60
20:37:09
Honeywell US4385161066 208,15
205,90
205,10
-1,08%
-2,25
21:17:05
Hormel Foods Corp. US4404521001 21,77
21,80
21,30
0,14%
0,03
13:00:34
Host Hotels & Resorts Inc. US44107P1049 16,80
16,60
16,70
-1,19%
-0,20
23:00:00
Howmet Aerospace US4432011082 220,80
219,30
220,40
-0,68%
-1,50
19:14:50
HP Inc (ex Hewlett-Packard) US40434L1052 14,67
15,54
15,48
5,93%
0,87
22:02:58
Humana Inc. US4448591028 152,95
148,85
149,20
-2,68%
-4,10
21:46:10
Huntington BancAkties Inc. US4461501045 14,37
14,66
14,74
2,00%
0,29
23:00:01
Huntington Ingalls Industries Inc. US4464131063 380,90
368,50
369,20
-3,26%
-12,40
22:59:30
IBM Corp. (International Business Machines) US4592001014 194,80
202,25
202,25
3,82%
7,45
22:54:13
IDEX Corp. US45167R1041 176,90
174,40
174,75
-1,41%
-2,50
22:59:30
IDEXX Laboratories US45168D1046 550,00
550,80
557,20
0,15%
0,80
13:47:08
Illinois Tool Works Inc. US4523081093 250,00
245,10
245,60
-1,96%
-4,90
22:59:30
Illumina Inc. US4523271090 105,20
103,98
103,30
-1,16%
-1,22
19:16:10
Incyte Corp. US45337C1027 85,66
84,58
84,66
-1,26%
-1,08
22:59:30
Ingersoll Rand Inc Registered Shs US45687V1061 80,22
78,62
78,92
-1,99%
-1,60
22:59:30
Intel Corp. US4581401001 39,09
39,64
39,83
1,39%
0,55
21:52:41
Interactive Brokers Group Inc US45841N1072 61,16
62,20
62,46
1,70%
1,04
23:00:00
IntercontinentalExchange Group Inc US45866F1049 131,84
135,62
135,90
2,87%
3,78
22:59:30
International Flavors & Fragrances Inc. US4595061015 69,60
66,78
67,06
-4,05%
-2,82
23:00:01
International Paper Co. US4601461035 37,31
36,86
37,08
-1,21%
-0,45
22:59:30
Intuit Inc. US4612021034 303,90
319,65
320,95
5,18%
15,75
21:03:23
Intuitive Surgical Inc US46120E6023 420,85
426,55
429,00
1,35%
5,70
20:19:18
Invesco Ltd BMG491BT1088 22,13
22,61
22,75
2,19%
0,49
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 21,60
21,60
21,80
0,00%
0,00
22:58:21
IPG Photonics CorpShs US44980X1090 111,75
118,40
118,65
5,95%
6,65
23:00:00
IQVIA Holdings Inc Registered Shs US46266C1053 139,85
139,05
137,25
-0,57%
-0,80
21:43:50
Iron Mountain Inc US46284V1017 96,00
95,18
94,84
-0,85%
-0,82
17:51:39
J. M. Smucker Co. US8326964058 92,70
90,28
90,44
-2,61%
-2,42
19:00:30
J.B. Hunt Transportation Services Inc. US4456581077 187,95
185,45
185,85
-1,33%
-2,50
22:59:30
Jack Henry & Associates Inc. (JHA) US4262811015 132,55
132,40
132,65
-0,11%
-0,15
22:59:30
Johnson & Johnson US4781601046 208,90
207,25
207,45
-0,79%
-1,65
16:27:18
Johnson Controls International PLC IE00BY7QL619 123,18
122,56
122,66
-0,50%
-0,62
20:10:49
JPMorgan Chase & Co. US46625H1005 252,35
255,15
256,85
1,11%
2,80
17:01:01
KeyCorp US4932671088 17,83
18,10
18,20
1,51%
0,27
23:00:01
Keysight Technologies Inc US49338L1035 255,00
259,55
257,10
1,78%
4,55
16:56:55
Kimberly-Clark Corp. US4943681035 94,14
92,29
92,87
-1,97%
-1,85
21:28:56
Kimco Realty Corp. US49446R1095 19,70
19,70
19,80
0,00%
0,00
23:00:00
Kinder Morgan Inc (P) US49456B1017 27,60
27,43
27,87
-0,60%
-0,17
16:02:24
KLA-Tencor Corp. US4824801009 1 285,20
1 312,00
1 311,20
2,09%
26,80
20:04:17
Kraft Heinz Company US5007541064 21,04
20,56
20,73
-2,28%
-0,48
21:00:23
Kroger US5010441013 58,84
57,10
57,32
-2,96%
-1,74
23:00:01
Lam Research Corp. US5128073062 207,55
211,75
212,15
2,02%
4,20
20:19:07
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 40,91
39,37
39,90
-3,76%
-1,54
21:16:42
Las Vegas Sands Corp. US5178341070 47,08
45,99
46,90
-2,33%
-1,10
16:02:25
Leggett & Platt Inc. US5246601075 9,77
9,67
9,75
-1,02%
-0,10
23:00:00
Leidos Holdings Inc US5253271028 146,50
143,85
144,00
-1,81%
-2,65
22:10:27
Lennar Corp. US5260571048 98,67
93,59
93,97
-5,15%
-5,08
23:00:00
Linde plc IE000S9YS762 427,60
429,80
427,60
0,51%
2,20
21:34:34
Live Nation Entertainment IncShs US5380341090 134,05
131,30
131,55
-2,05%
-2,75
22:59:30
Lockheed Martin Corp. US5398301094 563,70
545,40
550,10
-3,25%
-18,30
16:46:00
Loews Corp. US5404241086 92,50
93,00
93,00
0,54%
0,50
13:07:59
Lowe's Companies Inc. US5486611073 236,75
229,70
223,30
-2,98%
-7,05
12:39:14
Lumen Technologies Inc Registered Shs US5502411037 6,46
5,89
6,07
-8,71%
-0,56
21:26:56
Lyondellbasell Industries N.V. NL0009434992 50,04
48,08
48,23
-3,92%
-1,96
21:46:45
M&T Bank Corp. US55261F1049 185,40
188,25
188,60
1,54%
2,85
22:59:30
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 163,38
165,60
165,94
1,36%
2,22
22:59:30
Marriott Inc. US5719032022 292,80
293,40
294,45
0,20%
0,60
21:48:20
Marsh & McLennan Cos. Inc. US5717481023 149,45
152,95
153,50
2,34%
3,50
21:09:12
Martin Marietta Materials Inc. US5732841060 591,40
569,60
570,60
-3,69%
-21,80
22:59:30
Masco Corp. US5745991068 62,62
61,00
60,98
-2,59%
-1,62
15:50:01
MasterCard Inc. US57636Q1040 422,15
432,00
430,60
2,33%
9,85
21:50:44
McCormick & Co. Inc. US5797802064 59,44
59,18
58,88
-0,44%
-0,26
10:51:19
McDonald's Corp. US5801351017 282,50
282,15
282,10
-0,12%
-0,35
14:29:22
McKesson Corp. US58155Q1031 812,40
815,20
816,80
0,34%
2,80
23:00:00
Medtronic PLC IE00BTN1Y115 83,06
81,47
82,05
-1,91%
-1,59
16:02:35
Merck Co. US58933Y1055 105,60
104,20
104,20
-1,33%
-1,40
22:01:11
Meta Platforms (ex Facebook) US30303M1027 541,80
553,80
554,30
2,21%
12,00
22:28:09
MetLife Inc. US59156R1086 63,86
63,29
63,90
-0,89%
-0,57
16:48:32
Mettler-Toledo International Inc. US5926881054 1 170,50
1 167,50
1 169,50
-0,26%
-3,00
22:59:30
MGM Resorts International US5529531015 29,88
29,80
29,98
-0,25%
-0,08
23:00:01
Microchip Technology Inc. US5950171042 65,29
64,37
64,17
-1,41%
-0,92
21:51:52
Micron Technology Inc. US5951121038 354,20
368,20
365,15
3,95%
14,00
22:36:12
Microsoft Corp. US5949181045 330,00
339,40
339,30
2,85%
9,40
22:54:33
Mid-America Apartment Communities IncShs US59522J1034 113,80
113,40
113,60
-0,35%
-0,40
22:59:30
Moderna Inc US60770K1079 42,92
44,62
43,71
3,96%
1,70
20:13:46
Molina Healthcare US60855R1005 125,00
124,50
123,35
-0,40%
-0,50
21:11:05
Molson Coors Brewing Company (MCBC) US60871R2094 42,28
40,11
40,35
-5,13%
-2,17
23:00:01
Mondelez US6092071058 51,69
50,98
51,04
-1,37%
-0,71
18:38:24
Monolithic Power Systems Inc. US6098391054 1 033,00
1 054,50
1 051,00
2,08%
21,50
16:09:36
Monster Beverage Corp US61174X1090 72,22
72,35
72,70
0,18%
0,13
19:55:33
Moody's Corp. US6153691059 384,00
395,00
392,70
2,86%
11,00
21:45:43
Morgan Stanley US6174464486 139,84
147,10
147,40
5,19%
7,26
23:00:00
Motorola Solutions Inc. US6200763075 393,90
398,70
399,50
1,22%
4,80
22:59:30
MSCI US55354G1004 464,90
472,90
472,00
1,72%
8,00
21:06:41
Nasdaq Inc US6311031081 69,03
70,04
71,45
1,46%
1,01
16:02:40
NetApp Inc. US64110D1046 84,66
86,10
86,44
1,70%
1,44
22:59:30
Netflix Inc. US64110L1061 67,09
70,15
70,15
4,56%
3,06
22:39:19
Newmont Corporation US6516391066 105,44
105,00
106,76
-0,42%
-0,44
22:21:44
News Corp (B) US65249B2088 22,00
22,20
22,40
0,91%
0,20
15:41:36
News Corp LLC US65249B1098 19,60
19,90
20,00
1,53%
0,30
23:00:11
NextEra Energy Inc US65339F1012 81,22
80,73
80,89
-0,60%
-0,49
20:09:31
Nike Inc. US6541061031 54,30
53,62
53,79
-1,25%
-0,68
22:10:44
Nisource Inc. US65473P1057 39,20
39,00
39,60
-0,51%
-0,20
16:20:10
Norfolk Southern Corp. US6558441084 268,00
264,00
266,00
-1,49%
-4,00
23:00:01
Northern Trust Corp. US6658591044 119,00
123,00
124,00
3,36%
4,00
23:00:18
Northrop Grumman Corp. US6668071029 617,40
598,40
595,80
-3,08%
-19,00
21:28:25
NortonLifeLock US6687711084 18,60
19,00
18,90
2,15%
0,40
21:37:29
Norwegian Cruise Line Ltd BMG667211046 20,32
20,06
20,26
-1,26%
-0,26
22:34:03
NOV Inc Registered Shs US62955J1034 17,47
16,88
16,98
-3,35%
-0,59
23:00:00
NRG Energy Inc. US6293775085 141,95
155,30
155,60
9,40%
13,35
22:59:30
Nucor Corp. US6703461052 148,62
148,44
148,74
-0,12%
-0,18
22:59:30
NVIDIA Corp. US67066G1040 163,42
170,14
170,30
4,11%
6,72
22:59:56
NVR Inc. US62944T1051 6 350,00
6 150,00
6 200,00
-3,15%
-200,00
22:04:56
NXP Semiconductors N.V. NL0009538784 198,50
198,00
199,00
-0,25%
-0,50
08:46:14
O Reilly Automotive Inc US67103H1077 80,54
77,18
77,66
-4,17%
-3,36
20:09:56
Occidental Petroleum Corp. US6745991058 43,95
42,97
43,11
-2,23%
-0,98
22:30:47
Old Dominion Freight Line Inc. US6795801009 166,90
160,60
162,40
-3,77%
-6,30
19:43:51
Omnicom Group Inc. US6819191064 69,94
69,16
70,00
-1,12%
-0,78
16:04:56
ONEOK Inc (New) US6826801036 69,76
68,57
70,33
-1,71%
-1,19
17:16:46
Oracle Corp. US68389X1054 123,46
126,04
125,74
2,09%
2,58
22:43:11
Organon & Company US68622V1061 6,88
6,78
6,41
-1,51%
-0,10
10:29:32
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,62
75,96
75,88
-0,86%
-0,66
18:12:59
Paccar Inc. US6937181088 107,12
105,38
105,60
-1,62%
-1,74
23:00:01
Packaging Corp. of America US6951561090 194,25
195,35
195,75
0,57%
1,10
23:00:00
Palantir US69608A1088 109,12
113,66
113,96
4,16%
4,54
22:12:51
Palo Alto Networks Inc US6974351057 120,28
122,66
122,90
1,98%
2,38
22:46:43
Parker Hannifin Corp. US7010941042 869,00
857,80
857,60
-1,29%
-11,20
20:07:00
Paychex Inc. US7043261079 75,25
77,10
77,41
2,46%
1,85
22:59:30
Paycom Software Inc US70432V1026 101,15
102,00
105,05
0,84%
0,85
16:11:18
PayPal Inc US70450Y1038 39,86
39,92
40,15
0,15%
0,06
22:41:25
Pentair PLC IE00BLS09M33 87,26
85,20
85,54
-2,36%
-2,06
22:59:30
PepsiCo Inc. US7134481081 143,04
143,04
142,46
0,00%
0,00
17:39:49
PerkinElmer Inc. US7140461093 82,76
82,46
82,78
-0,36%
-0,30
22:59:30
Perrigo Company PLC IE00BGH1M568 12,38
12,17
12,24
-1,70%
-0,21
23:00:00
Pfizer Inc. US7170811035 23,03
22,97
22,94
-0,26%
-0,06
19:18:15
Philip Morris Inc. US7181721090 157,44
159,88
161,04
1,55%
2,44
22:42:12
Phillips 66 US7185461040 129,26
128,76
129,00
-0,39%
-0,50
23:00:01
Pinnacle West Capital Corp. US7234841010 84,50
83,50
85,50
-1,18%
-1,00
19:35:49
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 186,00
187,00
188,00
0,54%
1,00
23:00:24
Pool Corp. US73278L1052 185,60
180,95
183,65
-2,51%
-4,65
16:19:01
PPG Industries Inc. US6935061076 106,55
104,15
104,35
-2,25%
-2,40
22:59:30
PPL Corp. US69351T1060 32,29
32,24
32,43
-0,17%
-0,06
23:00:01
Principal Financial Group Inc. US74251V1026 80,00
80,50
82,00
0,63%
0,50
22:59:57
Procter & Gamble Co. US7427181091 140,50
138,54
138,70
-1,40%
-1,96
19:50:02
Progressive Corp. US7433151039 174,86
172,54
173,36
-1,33%
-2,32
09:12:02
Prologis Inc. US74340W1036 119,92
118,46
118,68
-1,22%
-1,46
22:59:30
Prudential Financial Inc. US7443201022 85,68
84,94
85,48
-0,86%
-0,74
17:29:02
PTC Inc US69370C1009 131,00
130,35
130,60
-0,50%
-0,65
22:59:30
Public Service Enterprise Group Inc. US7445731067 73,00
72,00
72,50
-1,37%
-1,00
23:00:01
Public Storage US74460D1090 258,00
253,80
253,70
-1,63%
-4,20
17:30:16
PulteGroup Inc US7458671010 119,56
111,50
115,52
-6,74%
-8,06
22:58:47
Qorvo Inc US74736K1016 70,52
69,61
69,89
-1,29%
-0,91
22:59:30
QUALCOMM Inc. US7475251036 122,54
123,50
123,64
0,78%
0,96
21:58:49
Quanta Services Inc. US74762E1029 483,20
484,80
479,50
0,33%
1,60
19:02:02
Quest Diagnostics Inc. US74834L1008 177,80
175,75
176,15
-1,15%
-2,05
23:00:01
Ralph Lauren Corp (A) US7512121010 315,30
319,30
319,60
1,27%
4,00
18:59:24
Raymond James Financial Inc. US7547301090 131,00
133,00
134,00
1,53%
2,00
22:59:30
Raytheon Technologies Corp US75513E1010 168,68
166,10
166,22
-1,53%
-2,58
21:37:46
Realty Income Corp. US7561091049 56,37
55,73
55,91
-1,14%
-0,64
22:30:09
Regency Centers Corp. US7588491032 65,00
65,50
66,00
0,77%
0,50
22:59:30
Regeneron Pharmaceuticals Inc. US75886F1075 656,00
663,20
664,60
1,10%
7,20
22:59:31
Regions Financial Corp. US7591EP1005 24,00
24,40
24,60
1,67%
0,40
23:00:01
Republic Services Inc. US7607591002 187,30
187,45
187,80
0,08%
0,15
22:59:30
ResMed Inc. US7611521078 213,50
212,40
214,00
-0,52%
-1,10
17:09:32
Robert Half US7703231032 20,20
19,60
20,00
-2,97%
-0,60
16:24:02
Robinhood US7707001027 62,23
65,58
65,83
5,38%
3,35
21:24:18
Rockwell Automation Inc. US7739031091 343,90
341,30
341,10
-0,76%
-2,60
18:12:28
Rollins IncShs US7757111049 50,98
49,74
50,18
-2,43%
-1,24
19:08:46
Roper Technolgies Inc. US7766961061 286,60
288,30
290,20
0,59%
1,70
16:41:03
Ross Stores Inc. US7782961038 169,58
170,46
170,80
0,52%
0,88
22:59:30
Royal Caribbean Cruises Ltd. LR0008862868 269,20
264,55
265,10
-1,73%
-4,65
23:00:01
S&P Global Inc US78409V1044 353,15
359,05
360,05
1,67%
5,90
19:54:03
Salesforce US79466L3024 156,70
154,84
154,44
-1,19%
-1,86
22:57:55
SBA Communications REIT (A) US78410G1040 170,10
166,80
167,10
-1,94%
-3,30
22:59:30
Schlumberger N.V. (Ltd.) AN8068571086 44,00
43,30
43,70
-1,59%
-0,70
18:16:26
Seagate Technology IE00BKVD2N49 337,90
357,15
359,85
5,70%
19,25
20:29:36
Sealed Air Corp. US81211K1007 35,60
35,40
35,60
-0,56%
-0,20
23:00:00
Sempra Energy US8168511090 79,66
80,56
80,88
1,13%
0,90
23:00:01
ServiceNow Inc US81762P1021 84,88
87,27
87,56
2,82%
2,39
22:46:58
Sherwin-Williams Co. US8243481061 309,50
302,20
302,80
-2,36%
-7,30
22:59:30
Simon Property Group Inc. US8288061091 170,05
169,95
170,35
-0,06%
-0,10
09:54:49
Skyworks Solutions Inc. US83088M1027 51,10
50,55
50,75
-1,08%
-0,55
22:59:17
Snap-On Inc. US8330341012 328,40
326,90
327,60
-0,46%
-1,50
22:59:30
Southern Co. US8425871071 80,96
81,41
81,02
0,56%
0,45
14:22:52
Southwest Airlines Co. US8447411088 42,76
42,22
42,47
-1,26%
-0,54
23:00:01
Stanley Black & Decker Inc US8545021011 74,14
75,62
71,98
2,00%
1,48
11:07:54
Starbucks Corp. US8552441094 80,45
81,71
82,93
1,57%
1,26
11:25:02
State Street Corp. US8574771031 107,96
111,34
111,56
3,13%
3,38
23:00:01
STERIS PLC Registered Shs IE00BFY8C754 208,00
212,00
214,00
1,92%
4,00
23:00:03
Stryker Corp. US8636671013 324,20
326,20
325,50
0,62%
2,00
18:02:39
Super Micro Computer Inc US86800U3023 26,47
28,58
28,65
7,97%
2,11
22:55:45
Synchrony Financial US87165B1035 59,19
61,53
61,77
3,95%
2,34
22:59:30
Synopsys Inc. US8716071076 375,95
366,85
366,15
-2,42%
-9,10
22:24:01
Sysco Corp. US8718291078 76,59
75,33
75,63
-1,65%
-1,26
23:00:01
T. Rowe Price Group Inc. US74144T1088 80,36
80,35
80,56
-0,01%
-0,01
17:19:00
Take Two US8740541094 172,98
175,54
176,14
1,48%
2,56
21:32:36
Tapestry US8760301072 130,94
132,90
133,16
1,50%
1,96
23:00:01
Target Corp. US87612E1064 96,48
97,38
98,50
0,93%
0,90
16:53:21
TE Connectivity Ltd. IE000IVNQZ81 204,00
204,00
206,00
0,00%
0,00
22:59:53
Teledyne Technologies Inc. US8793601050 574,20
574,80
573,80
0,10%
0,60
22:04:35
Teradyne Inc. US8807701029 280,40
290,25
293,25
3,51%
9,85
20:48:12
Tesla US88160R1014 347,25
353,45
353,25
1,79%
6,20
22:44:35
Texas Instruments Inc. (TI) US8825081040 181,44
180,36
180,74
-0,60%
-1,08
23:00:00
Texas Pacific Land Corp Registered Shs US88262P1021 453,60
425,60
430,20
-6,17%
-28,00
16:05:42
Textron Inc. US8832031012 83,40
81,92
81,52
-1,77%
-1,48
20:32:00
The Cigna Group Registered Shs US1255231003 238,70
241,50
241,95
1,17%
2,80
23:00:01
The Mosaic Co US61945C1036 24,32
23,00
22,97
-5,41%
-1,32
21:04:13
The Trade Desk Inc (A) US88339J1051 21,12
17,98
18,08
-14,87%
-3,14
22:56:43
Thermo Fisher Scientific Inc US8835561023 438,85
439,15
435,70
0,07%
0,30
10:16:14
TJX Cos. Inc. US8725401090 133,94
132,28
133,08
-1,24%
-1,66
22:16:58
T-Mobile US US8725901040 188,62
185,08
185,46
-1,88%
-3,54
23:00:00
Tractor Supply Co. US8923561067 45,47
44,20
44,38
-2,79%
-1,27
23:00:01
Trane Technologies PLC IE00BK9ZQ967 393,50
388,60
389,40
-1,25%
-4,90
23:00:00
TransDigm Group IncShs US8936411003 1 100,00
1 087,50
1 089,50
-1,14%
-12,50
23:00:00
Travelers Inc (Travelers Companies) US89417E1091 259,40
257,60
258,10
-0,69%
-1,80
23:00:00
Trimble Navigation US8962391004 56,58
57,22
57,44
1,13%
0,64
23:00:01
Truist Financial Corporation US89832Q1094 41,94
42,69
42,95
1,79%
0,75
23:00:01
Tyler Technologies Inc. US9022521051 276,90
283,50
284,00
2,38%
6,60
23:00:01
Tyson Foods Inc. US9024941034 53,72
52,84
53,46
-1,64%
-0,88
21:44:01
U.S. Bancorp US9029733048 46,58
47,32
47,60
1,59%
0,74
23:00:01
Uber US90353T1007 60,36
61,68
61,75
2,19%
1,32
18:52:33
UDR Inc US9026531049 31,87
31,80
32,00
-0,22%
-0,07
22:58:30
Ulta Beauty Inc Registered Shs US90384S3031 586,00
578,40
579,60
-1,30%
-7,60
23:00:00
Under Armour Inc When Issued US9043112062 6,33
6,37
6,24
0,60%
0,04
12:05:39
Under Armour Inc. US9043111072 6,36
6,58
6,44
3,39%
0,22
13:59:11
Union Pacific Corp. US9078181081 226,10
222,60
223,90
-1,55%
-3,50
19:54:28
United Airlines Holdings Inc Registered Shs US9100471096 95,41
95,25
95,63
-0,17%
-0,16
23:00:00
United Parcel Service Inc. (UPS) US9113121068 98,22
96,47
96,55
-1,78%
-1,75
21:53:27
United Rentals Inc. US9113631090 761,40
726,20
727,60
-4,62%
-35,20
23:00:00
UnitedHealth Inc. US91324P1021 232,10
240,80
240,40
3,75%
8,70
21:49:30
Universal Health Services Inc. US9139031002 195,00
189,00
194,00
-3,08%
-6,00
22:59:03
Unum Group US91529Y1064 60,22
61,24
61,50
1,69%
1,02
23:00:00
V.F. Corp. US9182041080 17,12
16,50
16,60
-3,60%
-0,62
22:59:30
Valero Energy Corp. US91913Y1001 169,12
166,12
168,74
-1,77%
-3,00
17:53:55
Ventas Inc. US92276F1003 73,26
73,02
73,32
-0,33%
-0,24
22:59:30
VeriSign Inc. US92343E1029 181,15
181,75
182,10
0,33%
0,60
23:00:00
Verisk Analytics Inc (A) US92345Y1064 162,20
161,70
165,25
-0,31%
-0,50
22:58:47
Verizon Inc. US92343V1044 42,01
41,69
41,73
-0,75%
-0,32
22:25:26
Vertex Pharmaceuticals Inc. US92532F1003 415,75
406,05
406,85
-2,33%
-9,70
23:00:01
Viatris Inc Registered Shs US92556V1061 13,50
13,74
13,67
1,78%
0,24
16:06:05
Visa Inc. US92826C8394 260,80
265,30
264,90
1,73%
4,50
21:51:01
Vulcan Materials Co. US9291601097 268,00
258,00
260,00
-3,73%
-10,00
22:58:19
W. R. Berkley Corp. US0844231029 60,72
60,48
60,74
-0,40%
-0,24
22:57:56
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 223,70
222,30
222,80
-0,63%
-1,40
22:59:30
Walmart US9311421039 107,40
106,88
106,64
-0,48%
-0,52
18:13:45
Walt Disney US2546871060 90,35
88,88
89,03
-1,63%
-1,47
22:42:24
Waste Management Inc. US94106L1098 192,48
193,52
194,00
0,54%
1,04
21:22:36
Waters Corp. US9418481035 277,30
270,80
270,80
-2,34%
-6,50
15:59:09
WEC Energy Group Inc US92939U1060 98,26
97,54
97,92
-0,73%
-0,72
22:59:30
Wells Fargo & Co. US9497461015 71,90
73,22
73,52
1,84%
1,32
23:00:00
Welltower Inc US95040Q1040 177,45
175,95
176,30
-0,85%
-1,50
23:00:00
West Pharmaceutical Services Inc. US9553061055 208,20
209,70
210,10
0,72%
1,50
22:59:30
Western Digital Corp. US9581021055 229,60
250,60
249,15
9,15%
21,00
22:42:43
Western Union Company US9598021098 8,16
8,23
8,29
0,91%
0,07
20:07:13
Weyerhaeuser Co. US9621661043 21,09
20,64
20,81
-2,13%
-0,45
18:10:57
Williams Companies Inc. US9694571004 61,77
61,76
62,76
-0,02%
-0,01
16:23:26
Williams-Sonoma Inc. US9699041011 177,30
176,95
177,35
-0,20%
-0,35
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 246,00
252,00
262,00
2,44%
6,00
22:59:30
Wynn Resorts Ltd. US9831341071 92,32
90,42
90,78
-2,06%
-1,90
23:00:00
Xcel Energy Inc. US98389B1008 71,15
70,61
70,89
-0,76%
-0,54
22:59:30
Xylem Inc. US98419M1009 108,45
108,65
108,70
0,18%
0,20
20:48:27
YUM! Brands Inc. US9884981013 140,80
139,75
140,05
-0,75%
-1,05
22:59:30
Zebra Technologies Corp. US9892071054 203,60
197,90
203,00
-2,80%
-5,70
16:04:55
Zimmer Biomet US98956P1021 84,66
84,38
84,72
-0,33%
-0,28
22:59:30
Zoetis Inc (A) US98978V1035 109,08
107,92
109,30
-1,06%
-1,16
18:01:10

Hinweis

Auf dieser Seite erhalten Sie Realtimekurse für S&P 500 (Bid/Ask) in Euro (L&S Realtime Indikation). Die Aktualisierung der S&P 500 Kursliste in Realtime findet an Börsenhandelstagen zwischen 8:00 Uhr und 22:00 Uhr statt. Auf den Realtimeseiten bezieht sich der Vortageskurs bis 0:00 Uhr noch auf den Schlusskurs des offiziellen Handelsschluss des vorangegangenen Tages. Ab Mitternacht wird der Schlusskurs des abgelaufenen Handelstages herangezogen. Montags bezieht sich der Vortageskurs auf den offiziellen Schlusskurs von Freitag. Rotes Aufblinken bedeutet: Kursrückgang im Vergleich zum vorhergehenden Kurs. Grünes Aufblinken bedeutet: Kursanstieg im Vergleich zum vorhergehenden Kurs.
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen