Zwischen Ruhe und Panik: Was die VIX-Werte wirklich sagen. Jetzt informieren! -W-

S&P 500

6 886,24
69,35
1,02 %
<
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)

6 886,24
Punkte
Kurszeit
13.04.2026
 Vortag*
+/-
69,35
 %
1,02 %

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 128,55
129,95
129,75
1,09%
1,40
11:17:32
A.O. Smith Corp. US8318652091 57,06
56,74
57,30
-0,56%
-0,32
13:00:04
Abbott Laboratories US0028241000 85,18
85,88
85,76
0,82%
0,70
10:21:38
AbbVie Inc US00287Y1091 175,05
175,20
175,05
0,09%
0,15
12:34:36
Accenture plc IE00B4BNMY34 161,95
162,65
162,75
0,43%
0,70
12:05:01
Adobe Inc. US00724F1012 204,25
204,05
203,95
-0,10%
-0,20
11:07:27
Advance Auto Parts Inc. US00751Y1064 47,79
47,81
48,00
0,04%
0,02
07:30:32
AES Corp. US00130H1059 12,27
12,19
12,27
-0,65%
-0,08
12:42:47
Aflac Inc US0010551028 94,00
94,68
95,32
0,72%
0,68
13:00:34
Agilent Technologies Inc. US00846U1016 99,84
99,36
100,00
-0,48%
-0,48
13:00:35
Air Products and Chemicals Inc. US0091581068 255,10
252,50
254,00
-1,02%
-2,60
12:58:49
Airbnb US0090661010 110,76
110,06
110,78
-0,63%
-0,70
13:00:39
Akamai Inc. US00971T1016 81,03
81,16
81,36
0,16%
0,13
08:05:39
Alaska Air Group Inc. US0116591092 34,11
34,26
34,49
0,44%
0,15
13:00:10
Albemarle Corp. US0126531013 156,90
159,30
159,15
1,53%
2,40
12:18:30
Alexandria Real Estate Equities Inc. US0152711091 36,36
37,06
37,42
1,93%
0,70
13:00:17
Align Technology Inc. US0162551016 148,15
152,95
154,45
3,24%
4,80
13:00:35
Allegion PLC IE00BFRT3W74 125,10
123,50
125,95
-1,28%
-1,60
12:59:00
Alliant Energy Corp. US0188021085 61,56
60,82
62,04
-1,20%
-0,74
13:00:35
Allstate Corp. US0200021014 182,75
181,70
182,75
-0,57%
-1,05
13:00:18
Alphabet A (ex Google) US02079K3059 272,85
275,15
274,75
0,84%
2,30
11:53:02
Alphabet C (ex Google) US02079K1079 270,70
272,30
272,50
0,59%
1,60
13:00:20
Altria Inc. US02209S1033 56,78
56,38
56,00
-0,70%
-0,40
10:59:51
Amazon US0231351067 203,85
204,20
204,20
0,17%
0,35
13:00:05
AMD (Advanced Micro Devices) Inc. US0079031078 209,60
210,90
210,60
0,62%
1,30
12:01:35
Ameren Corp. US0236081024 94,88
93,94
95,44
-0,99%
-0,94
13:00:34
American Electric Power Co. Inc. US0255371017 115,34
113,46
114,18
-1,63%
-1,88
10:15:23
American Express Co. US0258161092 274,30
276,20
275,10
0,69%
1,90
08:14:57
American International Group (AIG) Inc. US0268747849 66,06
65,68
66,20
-0,58%
-0,38
13:00:19
American Tower Corp. US03027X1000 153,70
154,05
153,50
0,23%
0,35
11:08:04
American Water Works Co Inc US0304201033 115,80
114,00
114,35
-1,55%
-1,80
10:17:01
Ameriprise Financial Inc US03076C1062 388,30
384,00
387,00
-1,11%
-4,30
13:00:25
Ametek Inc. US0311001004 198,50
197,15
200,10
-0,68%
-1,35
13:00:25
Amgen Inc. US0311621009 299,35
298,15
296,10
-0,40%
-1,20
10:28:09
Amphenol Corp. US0320951017 123,14
123,64
123,84
0,41%
0,50
09:28:14
Analog Devices Inc. US0326541051 295,60
300,45
297,15
1,64%
4,85
10:43:45
Aon PLC Registered Shs IE00BLP1HW54 276,50
274,00
276,60
-0,90%
-2,50
13:00:03
APA Corporation Registered Shs US03743Q1085 33,24
33,11
33,60
-0,41%
-0,14
11:37:27
Apple Inc. US0378331005 219,40
219,85
219,80
0,21%
0,45
12:59:45
Applied Materials Inc. US0382221051 335,10
338,40
338,35
0,98%
3,30
11:21:48
AppLovin Corp US03831W1080 352,20
358,80
358,70
1,87%
6,60
12:27:06
Archer Daniels Midland Co. (ADM) US0394831020 59,80
58,56
59,26
-2,07%
-1,24
13:00:06
Arista Networks Inc Registered Shs US0404132054 129,30
130,04
130,02
0,57%
0,74
12:23:18
Arthur J. Gallagher & Co. US3635761097 189,05
187,60
189,15
-0,77%
-1,45
11:58:27
Assurant IncShs US04621X1081 189,00
187,90
188,90
-0,58%
-1,10
13:00:19
AT&T Inc. (AT & T Inc.) US00206R1023 22,09
21,63
21,57
-2,06%
-0,46
12:14:39
Atmos Energy Corp. US0495601058 160,25
158,30
159,80
-1,22%
-1,95
13:00:35
Autodesk Inc. US0527691069 192,18
192,40
193,24
0,11%
0,22
13:00:40
Automatic Data Processing Inc. US0530151036 162,24
163,96
165,54
1,06%
1,72
11:54:41
AutoZone Inc. US0533321024 2 986,00
2 942,00
2 970,00
-1,47%
-44,00
13:00:03
AvalonBay Communities Inc. US0534841012 144,05
142,95
144,35
-0,76%
-1,10
12:59:21
Avery Dennison Corp. US0536111091 146,30
144,80
146,95
-1,03%
-1,50
13:00:34
Baker Hughes Inc. US05722G1004 53,90
52,30
53,08
-2,97%
-1,60
12:59:11
Ball Corp. US0584981064 53,98
53,48
54,28
-0,93%
-0,50
13:00:34
Bank of America Corp. US0605051046 45,38
45,22
45,21
-0,36%
-0,17
09:36:16
Bank of New York Mellon US0640581007 109,00
106,00
110,00
-2,75%
-3,00
13:00:01
Bath & Body Works US0708301041 15,57
15,44
15,67
-0,84%
-0,13
12:59:39
Baxter International Inc. US0718131099 14,98
14,85
15,07
-0,87%
-0,13
13:00:03
Becton, Dickinson & Co. (BD) US0758871091 132,60
131,05
131,95
-1,17%
-1,55
13:00:19
Berkshire Hathaway Inc. B US0846707026 408,05
407,10
407,40
-0,23%
-0,95
12:31:06
Best Buy Co. Inc. US0865161014 51,98
51,54
52,04
-0,85%
-0,44
13:00:08
Biogen Inc US09062X1037 148,26
150,50
151,62
1,51%
2,24
09:57:26
Bio-Techne Corp US09073M1045 48,78
48,34
49,55
-0,90%
-0,44
12:59:58
BlackRock Inc Registered Shs US09290D1019 868,20
886,60
889,40
2,12%
18,40
13:00:16
Blackstone US09260D1072 103,75
103,25
103,95
-0,48%
-0,50
10:21:08
Block (ex Square) US8522341036 54,20
55,00
54,70
1,48%
0,80
10:42:27
Boeing Co. US0970231058 185,84
188,18
188,42
1,26%
2,34
13:00:08
Booking Holdings US09857L1089 150,40
150,75
150,80
0,23%
0,35
10:25:37
Boston Properties Inc. US1011211018 45,45
45,14
45,58
-0,68%
-0,31
13:00:15
Boston Scientific Corp. US1011371077 52,85
53,76
53,96
1,72%
0,91
13:00:19
Bristol-Myers Squibb Co. US1101221083 49,26
49,10
49,19
-0,31%
-0,16
13:00:30
Broadcom US11135F1012 323,30
321,40
321,10
-0,59%
-1,90
12:34:20
Broadridge Financial Solutions IncShs US11133T1034 129,30
134,40
134,10
3,94%
5,10
08:06:08
Brown-Forman Corp. (B) US1156372096 25,01
24,64
24,93
-1,48%
-0,37
13:00:21
C.H. Robinson Worldwide Inc. US12541W2098 140,10
139,30
140,65
-0,57%
-0,80
13:00:01
Cadence Design Systems Inc. US1273871087 243,40
245,25
247,80
0,76%
1,85
13:00:43
Campbell Soup Co. US1344291091 17,19
17,32
17,19
0,77%
0,13
10:49:16
Capital One Financial Corp. US14040H1059 167,85
165,85
168,40
-1,19%
-2,00
13:00:26
Cardinal Health Inc. US14149Y1082 182,00
182,05
182,65
0,03%
0,05
13:00:01
CarMax Inc. US1431301027 39,10
38,32
39,10
-1,99%
-0,78
13:00:25
Carnival Corp & plc paired PA1436583006 23,44
23,70
23,68
1,11%
0,26
11:50:40
Carrier Global Corporation Registered Shs When Issued US14448C1045 53,88
54,24
54,64
0,67%
0,36
13:00:20
Carvana Co Registered Shs -A- US1468691027 305,65
305,25
301,50
-0,13%
-0,40
12:21:30
Casey's General Stores Inc US1475281036 627,20
608,40
631,20
-3,00%
-18,80
13:00:15
Caterpillar Inc. US1491231015 670,20
673,20
673,20
0,45%
3,00
12:01:48
CBOE Holdings Inc US12503M1080 255,00
252,40
257,60
-1,02%
-2,60
12:59:58
CBRE Group Inc. (A) US12504L1098 124,00
122,95
124,75
-0,85%
-1,05
13:00:30
CDW Corp (New) US12514G1085 112,05
111,20
112,25
-0,76%
-0,85
13:00:35
Cencora US03073E1055 271,10
269,00
271,60
-0,77%
-2,10
13:00:34
Centene Corp. US15135B1017 31,59
31,70
31,91
0,35%
0,11
13:00:08
CenterPoint Energy Inc. US15189T1079 35,90
35,91
36,62
0,03%
0,01
13:00:31
CF Industries Holdings Inc US1252691001 107,00
103,25
103,80
-3,50%
-3,75
12:59:21
Charles River Laboratories International Inc. US1598641074 151,55
151,85
153,30
0,20%
0,30
13:00:09
Charles Schwab US8085131055 81,28
81,78
82,30
0,62%
0,50
13:00:06
Charter Inc (A) (Charter Communications) US16119P1084 185,44
191,68
193,50
3,36%
6,24
12:59:58
Chevron Corp. US1667641005 162,32
161,54
161,98
-0,48%
-0,78
12:06:15
Chipotle Mexican Grill Inc. US1696561059 29,35
29,45
29,50
0,34%
0,10
09:50:31
Chubb Ltd CH0044328745 278,30
278,40
286,70
0,04%
0,10
12:59:56
Church & Dwight Co. Inc. US1713401024 80,82
80,50
80,50
-0,40%
-0,32
10:57:06
Cincinnati Financial Corp. US1720621010 139,05
139,80
139,15
0,54%
0,75
08:54:35
Cintas Corp. US1729081059 148,36
148,10
148,80
-0,18%
-0,26
13:00:25
Cisco Inc. US17275R1023 69,38
69,36
69,50
-0,03%
-0,02
13:00:39
Citigroup Inc. US1729674242 107,24
105,98
106,54
-1,17%
-1,26
13:00:44
Citizens Financial Group Inc US1746101054 55,16
54,70
55,22
-0,83%
-0,46
13:00:37
Clorox US1890541097 87,38
87,40
87,80
0,02%
0,02
13:00:06
CME Group Inc (A) US12572Q1058 254,30
252,25
257,30
-0,81%
-2,05
13:00:26
CMS Energy Corp. US1258961002 66,58
66,20
66,84
-0,57%
-0,38
13:00:38
Coca-Cola Co. US1912161007 65,07
64,84
64,75
-0,35%
-0,23
11:07:33
Cognizant Corp. US1924461023 51,37
51,31
51,68
-0,12%
-0,06
13:00:36
Coherent Corp. US19247G1076 262,80
268,10
270,60
2,02%
5,30
09:18:22
Coinbase US19260Q1076 147,80
151,82
151,04
2,72%
4,02
11:58:01
Colgate-Palmolive Co. US1941621039 72,14
71,18
71,42
-1,33%
-0,96
13:00:20
Comcast Corp. (Class A) US20030N1019 23,65
23,71
23,89
0,23%
0,06
13:00:14
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 391,00
1 401,00
1 409,00
0,72%
10,00
12:18:54
ConAgra Foods Inc. US2058871029 12,35
12,48
12,40
1,05%
0,13
09:29:56
ConocoPhillips US20825C1045 104,50
104,08
104,28
-0,40%
-0,42
11:27:47
Consolidated Edison Inc. US2091151041 95,00
94,26
95,66
-0,78%
-0,74
13:00:36
Constellation Brands Inc (A) US21036P1084 142,50
138,00
140,50
-3,16%
-4,50
13:00:03
Copart Inc. US2172041061 27,95
28,05
28,32
0,34%
0,10
13:00:32
Corning Inc. US2193501051 148,70
149,34
148,68
0,43%
0,64
09:37:01
Corteva Inc Registered Shs When Issued US22052L1044 71,02
70,00
71,04
-1,44%
-1,02
13:00:22
CoStar Group Inc. US22160N1090 31,57
31,17
31,63
-1,27%
-0,40
13:00:25
Costco Wholesale Corp. US22160K1051 834,20
831,90
831,60
-0,28%
-2,30
12:01:21
Coterra Energy US1270971039 28,39
27,59
28,43
-2,82%
-0,80
13:00:15
CRH plc IE0001827041 98,30
99,78
100,00
1,51%
1,48
11:15:30
Crown Castle Corp US22822V1017 73,50
74,00
74,00
0,68%
0,50
09:22:30
CSX Corp. US1264081035 36,14
35,71
36,06
-1,20%
-0,44
13:00:25
Cummins Inc. US2310211063 520,00
523,40
526,60
0,65%
3,40
13:00:40
CVS Health Corp US1266501006 66,48
66,12
66,44
-0,54%
-0,36
13:00:03
D.R. Horton Inc. US23331A1097 122,65
121,90
123,10
-0,61%
-0,75
13:00:21
Danaher Corp. US2358511028 161,05
165,70
166,85
2,89%
4,65
12:59:55
Darden Restaurants Inc. US2371941053 163,15
162,05
163,65
-0,67%
-1,10
13:00:31
Datadog Inc Registered Shs -A- US23804L1035 93,30
94,20
94,20
0,96%
0,90
08:55:45
DaVita Inc Registered Shs US23918K1088 129,45
128,05
129,25
-1,08%
-1,40
13:00:04
Deckers Outdoor Corp. US2435371073 92,12
93,50
93,50
1,50%
1,38
07:55:32
Deere & Co. (John Deere) US2441991054 513,60
508,80
511,00
-0,93%
-4,80
13:00:20
Dell Technologies US24703L2025 155,76
156,94
157,42
0,76%
1,18
12:29:06
Delta Air Lines Inc. US2473617023 56,73
57,55
57,67
1,45%
0,82
11:10:53
DENTSPLY SIRONA Inc US24906P1093 10,17
10,12
10,27
-0,49%
-0,05
12:59:51
Devon Energy Corp. US25179M1036 40,39
40,24
40,19
-0,37%
-0,15
12:29:21
DexCom Inc. US2521311074 53,60
53,00
53,20
-1,12%
-0,60
12:57:51
Diamondback Energy Inc US25278X1090 160,22
158,50
160,00
-1,07%
-1,72
12:58:13
Digital Realty Trust Inc. US2538681030 158,15
163,20
163,35
3,19%
5,05
10:05:16
Dollar General Corporation US2566771059 101,65
100,30
101,15
-1,33%
-1,35
13:00:37
Dollar Tree Inc US2567461080 87,05
86,29
86,95
-0,87%
-0,76
13:00:34
Dominion Energy Inc. US25746U1097 53,64
53,28
53,62
-0,67%
-0,36
13:00:04
Domino's Pizza Inc. US25754A2015 313,00
313,00
314,00
0,00%
0,00
13:00:29
DoorDash US25809K1051 135,66
133,96
135,96
-1,25%
-1,70
13:00:12
Dover Corp. US2600031080 186,25
185,65
186,50
-0,32%
-0,60
13:00:29
Dow Inc US2605571031 34,19
33,50
33,85
-2,02%
-0,69
13:00:11
DTE Energy Co. US2333311072 125,20
124,45
125,90
-0,60%
-0,75
13:00:30
Duke Energy Corp US26441C2044 110,80
109,70
110,95
-0,99%
-1,10
13:00:20
DuPont de Nemours US26614N1028 40,02
39,92
40,14
-0,25%
-0,10
13:00:29
DXC Technology US23355L1061 10,41
10,42
10,45
0,10%
0,01
12:58:45
Eastman Chemical Company US2774321002 63,02
64,20
64,34
1,87%
1,18
10:08:26
Eaton Corporation Public Limited Company IE00B8KQN827 341,50
342,20
345,50
0,20%
0,70
13:00:42
eBay Inc. US2786421030 83,30
83,25
83,83
-0,06%
-0,05
13:00:04
EchoStar Corp (A) US2787681061 107,26
107,74
108,20
0,45%
0,48
12:34:34
Ecolab Inc. US2788651006 231,20
232,20
234,00
0,43%
1,00
13:00:34
Edison International US2810201077 63,30
60,90
61,58
-3,79%
-2,40
13:00:11
Edwards Lifesciences Corp. US28176E1082 66,24
67,04
66,82
1,21%
0,80
10:28:25
Electronic Arts Inc. US2855121099 172,00
171,50
172,50
-0,29%
-0,50
12:59:01
Elevance Health Inc Registered Shs US0367521038 269,10
265,70
269,70
-1,26%
-3,40
13:00:35
Eli Lilly US5324571083 791,60
789,00
789,00
-0,33%
-2,60
12:06:40
EMCOR Group Inc. US29084Q1004 686,20
690,20
694,20
0,58%
4,00
08:30:26
Emerson Electric Co. US2910111044 122,45
122,40
123,35
-0,04%
-0,05
13:00:34
Entergy Corp. US29364G1031 98,00
95,50
98,82
-2,55%
-2,50
13:00:03
EOG Resources Inc. US26875P1012 116,55
114,25
116,15
-1,97%
-2,30
12:03:00
Equifax Inc. US2944291051 159,10
157,25
158,70
-1,16%
-1,85
13:00:20
Equinix Inc US29444U7000 896,00
895,40
903,80
-0,07%
-0,60
13:00:39
Equity Residential US29476L1070 51,72
51,04
51,92
-1,31%
-0,68
13:00:34
Erie Indemnity Co. US29530P1021 222,00
220,00
224,00
-0,90%
-2,00
12:59:10
Essex Property Trust US2971781057 212,40
210,00
212,00
-1,13%
-2,40
13:00:16
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 63,68
63,34
63,72
-0,53%
-0,34
08:39:52
Everest Reinsurance Group Ltd. BMG3223R1088 283,20
279,80
285,20
-1,20%
-3,40
13:00:05
Evergy Inc Registered Shs US30034W1062 70,00
70,00
70,50
0,00%
0,00
12:59:58
Eversource Energy US30040W1080 58,00
57,50
58,50
-0,86%
-0,50
13:00:02
Exelon Corp. US30161N1019 40,86
40,79
41,00
-0,16%
-0,07
12:59:58
Expand Energy US1651677353 83,75
82,69
83,70
-1,27%
-1,06
13:00:38
Expedia Inc. US30212P3038 204,05
203,60
205,10
-0,22%
-0,45
13:00:31
Expeditors International of Washington Inc. US3021301094 122,25
121,40
122,80
-0,70%
-0,85
13:00:36
Extra Space Storage Inc. US30225T1025 119,40
117,50
119,25
-1,59%
-1,90
13:00:35
ExxonMobil Corp. (Exxon Mobil) US30231G1022 129,56
128,56
128,64
-0,77%
-1,00
12:03:43
F5 Networks Inc. US3156161024 253,20
252,40
254,80
-0,32%
-0,80
12:59:58
Fastenal Co. US3119001044 39,03
38,92
38,85
-0,28%
-0,11
10:20:20
FedEx Corp. US31428X1063 316,00
316,00
313,50
0,00%
0,00
08:20:57
Fidelity National Information Services IncShs US31620M1062 39,37
39,05
39,63
-0,81%
-0,32
12:58:08
Fifth Third Bancorp US3167731005 42,27
42,01
42,43
-0,60%
-0,26
13:00:34
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,33
42,82
43,67
-1,18%
-0,51
13:00:34
Fiserv Inc. US3377381088 50,10
49,80
50,00
-0,60%
-0,30
11:54:17
Ford Motor Co. US3453708600 10,29
10,52
10,59
2,19%
0,23
07:32:50
Fortinet Inc US34959E1091 65,77
66,58
67,10
1,23%
0,81
13:00:09
Fortive Corp When Issued US34959J1088 50,76
50,40
51,14
-0,71%
-0,36
13:00:04
Fortune Brands Home & Security Inc. US34964C1062 34,40
34,00
34,60
-1,16%
-0,40
13:00:42
Fox Corp (ex 21st Century Fox) US35137L1052 53,00
52,61
53,65
-0,74%
-0,39
13:00:31
Fox Corp B US35137L2043 47,60
47,40
48,20
-0,42%
-0,20
12:58:21
Franklin Resources Inc. US3546131018 21,81
21,51
21,71
-1,38%
-0,30
13:00:03
Freeport-McMoRan Inc US35671D8570 58,13
57,99
57,99
-0,24%
-0,14
12:55:16
Gap Inc. US3647601083 21,49
21,27
21,58
-1,02%
-0,22
12:58:09
Garmin Ltd. CH0114405324 212,00
220,90
223,90
4,20%
8,90
09:10:40
Gartner Inc. US3666511072 131,10
130,25
132,15
-0,65%
-0,85
13:00:03
GE Aerospace (ex General Electric) US3696043013 265,05
264,40
265,25
-0,25%
-0,65
13:00:03
GE HealthCare Technologies US36266G1076 62,66
62,40
62,65
-0,41%
-0,26
13:00:02
Generac Holdings Inc US3687361044 174,85
171,90
175,70
-1,69%
-2,95
13:00:35
General Dynamics Corp. US3695501086 289,30
288,30
289,80
-0,35%
-1,00
09:19:34
General Mills Inc. US3703341046 29,50
29,45
29,43
-0,17%
-0,05
12:52:38
General Motors US37045V1008 65,21
65,56
66,12
0,54%
0,35
11:04:14
Genuine Parts Co. US3724601055 93,24
92,34
93,20
-0,97%
-0,90
12:58:30
Gilead Sciences Inc. US3755581036 118,08
116,80
117,58
-1,08%
-1,28
13:00:35
Global Payments Inc. US37940X1028 58,00
57,80
58,00
-0,34%
-0,20
12:59:38
Globe Life Inc US37959E1029 125,20
123,20
126,80
-1,60%
-2,00
13:00:19
Goldman Sachs US38141G1040 758,80
756,60
755,60
-0,29%
-2,20
09:19:58
Grainger Inc., W.W. US3848021040 987,00
976,50
990,50
-1,06%
-10,50
13:00:34
Halliburton Co. US4062161017 32,48
32,61
32,68
0,40%
0,13
11:50:28
Harris Corp Registered Shs US5024311095 300,50
303,30
303,40
0,93%
2,80
13:00:31
Hartford Financial Services Group Inc. US4165151048 118,15
116,30
119,20
-1,57%
-1,85
13:00:03
Hasbro Inc. US4180561072 78,52
78,40
78,96
-0,15%
-0,12
13:00:36
HCA Holdings Inc. US40412C1018 422,60
419,30
423,40
-0,78%
-3,30
13:00:34
Healthpeak Properties Inc Registered Shs US42250P1030 13,99
13,87
14,12
-0,86%
-0,12
13:00:08
Henry Schein Inc. US8064071025 64,50
64,50
65,00
0,00%
0,00
12:59:41
Hershey Co US4278661081 167,90
166,60
168,20
-0,77%
-1,30
13:00:34
Hewlett Packard Enterprise Co. US42824C1099 21,00
20,88
21,08
-0,57%
-0,12
13:00:34
Hilton Worldwide Holdings Inc US43300A2033 269,80
275,60
278,90
2,15%
5,80
13:00:19
Home Depot US4370761029 285,65
290,85
289,65
1,82%
5,20
08:14:14
Honeywell US4385161066 200,05
198,92
198,66
-0,56%
-1,13
10:28:59
Hormel Foods Corp. US4404521001 17,42
17,49
17,48
0,40%
0,07
09:14:53
Host Hotels & Resorts Inc. US44107P1049 17,21
17,13
17,23
-0,46%
-0,08
13:00:34
Howmet Aerospace US4432011082 219,60
217,00
218,90
-1,18%
-2,60
13:00:06
HP Inc (ex Hewlett-Packard) US40434L1052 15,92
16,00
15,98
0,47%
0,08
10:45:05
Humana Inc. US4448591028 168,00
167,00
168,00
-0,60%
-1,00
12:59:11
Huntington Bancshares Inc. US4461501045 14,04
13,95
14,12
-0,61%
-0,09
13:00:26
Huntington Ingalls Industries Inc. US4464131063 335,10
330,30
335,20
-1,43%
-4,80
13:00:30
IBM Corp. (International Business Machines) US4592001014 202,30
201,80
201,55
-0,25%
-0,50
10:48:52
IDEX Corp. US45167R1041 174,30
173,70
175,30
-0,34%
-0,60
13:00:03
IDEXX Laboratories US45168D1046 488,40
484,60
488,20
-0,78%
-3,80
13:00:25
Illinois Tool Works Inc. US4523081093 230,00
229,70
237,40
-0,13%
-0,30
13:00:20
Illumina Inc. US4523271090 103,00
107,06
108,12
3,94%
4,06
13:00:43
Incyte Corp. US45337C1027 81,24
80,70
81,50
-0,66%
-0,54
13:00:30
Ingersoll Rand Inc Registered Shs US45687V1061 74,44
73,92
74,66
-0,70%
-0,52
13:00:25
Intel Corp. US4581401001 55,74
56,00
55,90
0,47%
0,26
12:05:35
Interactive Brokers Group Inc US45841N1072 62,23
63,56
63,56
2,14%
1,33
12:44:15
IntercontinentalExchange Group Inc US45866F1049 139,20
138,95
139,95
-0,18%
-0,25
13:00:20
International Flavors & Fragrances Inc. US4595061015 60,86
60,30
60,58
-0,92%
-0,56
13:00:39
International Paper Co. US4601461035 31,00
31,20
31,60
0,65%
0,20
12:59:12
Intuit Inc. US4612021034 313,85
313,60
313,70
-0,08%
-0,25
10:46:20
Intuitive Surgical Inc US46120E6023 384,90
391,30
390,75
1,66%
6,40
11:46:42
Invesco Ltd BMG491BT1088 20,61
20,48
20,78
-0,63%
-0,13
13:00:11
Invitation Homes Inc Registered Shs US46187W1071 22,00
22,00
22,20
0,00%
0,00
13:00:27
IPG Photonics CorpShs US44980X1090 108,15
107,80
108,85
-0,32%
-0,35
13:00:00
IQVIA Holdings Inc Registered Shs US46266C1053 146,10
144,95
147,05
-0,79%
-1,15
13:00:12
Iron Mountain Inc US46284V1017 94,70
94,50
95,42
-0,21%
-0,20
13:00:21
J. M. Smucker Co. US8326964058 75,84
76,00
76,64
0,21%
0,16
13:00:04
J.B. Hunt Transportation Services Inc. US4456581077 193,40
191,70
195,55
-0,88%
-1,70
13:00:35
Jack Henry & Associates Inc. (JHA) US4262811015 128,65
128,20
129,40
-0,35%
-0,45
13:00:34
Johnson & Johnson US4781601046 202,15
200,95
202,65
-0,59%
-1,20
12:20:44
Johnson Controls International PLC IE00BY7QL619 120,15
121,95
122,80
1,50%
1,80
09:16:14
JPMorgan Chase & Co. US46625H1005 260,45
262,70
263,35
0,86%
2,25
13:00:41
KeyCorp US4932671088 18,42
18,19
18,56
-1,25%
-0,23
13:00:45
Keysight Technologies Inc US49338L1035 278,10
281,10
283,50
1,08%
3,00
13:00:36
Kimberly-Clark Corp. US4943681035 82,26
81,64
82,45
-0,75%
-0,62
13:00:20
Kimco Realty Corp. US49446R1095 19,60
19,40
19,80
-1,02%
-0,20
13:00:04
Kinder Morgan Inc (P) US49456B1017 28,42
27,12
27,16
-4,57%
-1,30
10:55:40
KLA-Tencor Corp. US4824801009 1 498,40
1 505,60
1 515,40
0,48%
7,20
11:37:10
Kraft Heinz Company US5007541064 19,09
19,16
19,04
0,38%
0,07
10:20:53
Kroger US5010441013 57,70
57,35
57,78
-0,61%
-0,35
13:00:28
Lam Research Corp. US5128073062 224,25
229,40
230,00
2,30%
5,15
12:04:04
Las Vegas Sands Corp. US5178341070 46,47
46,27
46,72
-0,43%
-0,20
13:00:34
Leggett & Platt Inc. US5246601075 9,26
9,48
9,58
2,42%
0,22
13:00:23
Leidos Holdings Inc US5253271028 133,90
132,75
134,75
-0,86%
-1,15
13:00:37
Lennar Corp. US5260571048 76,22
75,54
76,44
-0,89%
-0,68
13:00:08
Linde plc IE000S9YS762 431,40
430,40
430,80
-0,23%
-1,00
12:02:59
Live Nation Entertainment IncShs US5380341090 140,80
139,75
142,65
-0,75%
-1,05
13:00:41
Lockheed Martin Corp. US5398301094 526,40
525,80
525,00
-0,11%
-0,60
11:58:31
Loews Corp. US5404241086 93,66
92,84
93,02
-0,88%
-0,82
13:00:35
Lowe's Companies Inc. US5486611073 210,70
208,50
210,50
-1,04%
-2,20
13:00:28
Lumen Technologies Inc Registered Shs US5502411037 6,29
6,60
6,66
4,93%
0,31
13:00:07
Lumentum Holdings Inc US55024U1097 741,40
751,90
750,10
1,42%
10,50
12:34:09
Lyondellbasell Industries N.V. NL0009434992 63,80
64,26
64,18
0,72%
0,46
11:40:56
M&T Bank Corp. US55261F1049 188,00
186,90
188,70
-0,59%
-1,10
13:00:36
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 193,35
188,05
190,85
-2,74%
-5,30
13:00:08
Marriott Inc. US5719032022 303,95
303,50
305,70
-0,15%
-0,45
13:00:35
Marsh & McLennan Cos. Inc. US5717481023 147,45
146,60
148,00
-0,58%
-0,85
13:00:20
Martin Marietta Materials Inc. US5732841060 540,00
538,00
540,50
-0,37%
-2,00
13:00:24
Masco Corp. US5745991068 54,50
54,50
55,00
0,00%
0,00
12:59:41
MasterCard Inc. US57636Q1040 430,00
430,90
430,80
0,21%
0,90
11:21:14
McCormick & Co. Inc. US5797802064 45,62
45,70
45,99
0,18%
0,08
13:00:08
McDonald's Corp. US5801351017 258,00
258,70
258,00
0,27%
0,70
11:12:32
McKesson Corp. US58155Q1031 723,00
732,00
735,60
1,24%
9,00
13:00:30
Medtronic PLC IE00BTN1Y115 74,06
74,62
74,82
0,76%
0,56
10:42:57
Merck Co. US58933Y1055 101,80
101,96
101,80
0,16%
0,16
10:02:21
Meta Platforms (ex Facebook) US30303M1027 539,20
542,80
541,60
0,67%
3,60
12:20:04
MetLife Inc. US59156R1086 63,92
63,50
64,34
-0,66%
-0,42
12:59:52
Mettler-Toledo International Inc. US5926881054 1 141,00
1 135,00
1 145,00
-0,53%
-6,00
13:00:20
MGM Resorts International US5529531015 31,17
31,40
31,70
0,74%
0,23
13:00:01
Microchip Technology Inc. US5950171042 60,99
62,99
62,99
3,28%
2,00
12:47:18
Micron Technology Inc. US5951121038 365,85
367,95
368,45
0,57%
2,10
12:42:50
Microsoft Corp. US5949181045 327,00
329,00
328,70
0,61%
2,00
12:59:38
Mid-America Apartment Communities IncShs US59522J1034 106,95
106,85
107,65
-0,09%
-0,10
13:00:16
Moderna Inc US60770K1079 43,03
43,05
43,12
0,03%
0,02
12:30:29
Molson Coors Brewing Company (MCBC) US60871R2094 37,83
37,71
38,08
-0,32%
-0,12
13:00:36
Mondelez US6092071058 49,09
49,11
49,18
0,03%
0,02
13:00:19
Monolithic Power Systems Inc. US6098391054 1 150,00
1 185,00
1 179,50
3,04%
35,00
12:05:45
Monster Beverage Corp US61174X1090 63,75
63,81
63,93
0,09%
0,06
09:24:18
Moody's Corp. US6153691059 370,00
368,00
375,00
-0,54%
-2,00
13:00:09
Morgan Stanley US6174464486 154,05
153,00
153,50
-0,68%
-1,05
13:00:22
Motorola Solutions Inc. US6200763075 372,10
375,70
376,70
0,97%
3,60
09:24:30
MSCI US55354G1004 465,20
467,00
469,20
0,39%
1,80
13:00:43
Nasdaq Inc US6311031081 72,40
73,20
73,50
1,10%
0,80
12:58:01
NetApp Inc. US64110D1046 81,13
83,33
84,13
2,71%
2,20
09:53:25
Netflix Inc. US64110L1061 87,57
87,22
87,23
-0,40%
-0,35
12:51:59
Newmont Corporation US6516391066 99,46
99,59
100,00
0,13%
0,13
13:00:07
News Corp (B) US65249B2088 24,40
24,20
24,80
-0,82%
-0,20
13:00:36
News Corp LLC US65249B1098 21,00
21,00
21,40
0,00%
0,00
13:00:33
NextEra Energy Inc US65339F1012 78,25
78,50
78,60
0,32%
0,25
10:48:32
Nike Inc. US6541061031 36,49
36,72
36,59
0,63%
0,23
12:27:51
Nisource Inc. US65473P1057 40,32
40,48
40,55
0,40%
0,16
09:24:44
Norfolk Southern Corp. US6558441084 251,40
251,40
252,90
0,00%
0,00
13:00:14
Northern Trust Corp. US6658591044 129,70
130,90
131,45
0,93%
1,20
09:09:08
Northrop Grumman Corp. US6668071029 580,60
576,40
577,60
-0,72%
-4,20
09:23:56
NortonLifeLock US6687711084 16,03
15,84
16,31
-1,19%
-0,19
12:58:42
Norwegian Cruise Line Ltd BMG667211046 16,66
17,33
17,40
4,03%
0,67
13:00:08
NOV Inc Registered Shs US62955J1034 16,70
16,30
16,60
-2,40%
-0,40
08:23:43
NRG Energy Inc. US6293775085 138,75
144,20
144,80
3,93%
5,45
13:00:03
Nucor Corp. US6703461052 160,15
159,50
161,85
-0,41%
-0,65
13:00:25
NVIDIA Corp. US67066G1040 160,82
160,76
160,82
-0,04%
-0,06
13:00:09
NVR Inc. US62944T1051 5 760,00
5 705,00
5 785,00
-0,95%
-55,00
12:59:00
NXP Semiconductors N.V. NL0009538784 174,26
176,10
177,70
1,06%
1,84
12:54:14
O Reilly Automotive Inc US67103H1077 79,79
78,62
79,80
-1,47%
-1,17
13:00:45
Occidental Petroleum Corp. US6745991058 49,47
48,87
48,88
-1,20%
-0,60
12:51:54
Old Dominion Freight Line Inc. US6795801009 175,34
175,36
176,46
0,01%
0,02
13:00:20
Omnicom Group Inc. US6819191064 64,52
63,98
64,88
-0,84%
-0,54
13:00:10
ONEOK Inc (New) US6826801036 72,24
72,20
72,54
-0,06%
-0,04
09:17:16
Oracle Corp. US68389X1054 133,94
137,34
137,28
2,54%
3,40
12:59:06
Organon & Company US68622V1061 7,50
7,30
7,23
-2,67%
-0,20
09:27:06
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 68,80
69,88
69,62
1,57%
1,08
10:35:22
Paccar Inc. US6937181088 108,08
107,64
108,16
-0,41%
-0,44
13:00:34
Packaging Corp. of America US6951561090 178,85
177,00
179,65
-1,03%
-1,85
13:00:19
Palantir US69608A1088 112,70
113,40
113,32
0,62%
0,70
12:56:30
Palo Alto Networks Inc US6974351057 137,80
138,58
138,44
0,57%
0,78
11:19:19
Parker Hannifin Corp. US7010941042 839,40
836,80
843,60
-0,31%
-2,60
13:00:34
Paychex Inc. US7043261079 74,00
74,99
75,40
1,34%
0,99
13:00:45
PayPal Inc US70450Y1038 40,66
40,37
40,32
-0,71%
-0,29
12:34:00
Pentair PLC IE00BLS09M33 77,40
76,98
77,56
-0,54%
-0,42
12:59:22
PepsiCo Inc. US7134481081 133,00
132,50
132,22
-0,38%
-0,50
11:04:18
PerkinElmer Inc. US7140461093 78,64
77,18
77,94
-1,86%
-1,46
12:59:53
Perrigo Company PLC IE00BGH1M568 9,54
9,59
9,64
0,46%
0,04
12:57:59
Pfizer Inc. US7170811035 23,14
23,18
23,13
0,19%
0,05
11:38:04
Philip Morris Inc. US7181721090 137,22
136,32
136,86
-0,66%
-0,90
13:00:00
Phillips 66 US7185461040 142,45
134,35
137,55
-5,69%
-8,10
08:37:18
Pinnacle West Capital Corp. US7234841010 87,12
86,30
87,58
-0,94%
-0,82
13:00:34
PNC Financial Services Group Inc. US6934751057 189,00
184,00
190,00
-2,65%
-5,00
13:00:08
Pool Corp. US73278L1052 184,65
183,10
185,80
-0,84%
-1,55
13:00:36
PPG Industries Inc. US6935061076 93,56
92,88
94,86
-0,73%
-0,68
13:00:34
PPL Corp. US69351T1060 33,51
33,34
33,71
-0,51%
-0,17
13:00:17
Principal Financial Group Inc. US74251V1026 79,00
78,50
80,00
-0,63%
-0,50
13:00:33
Procter & Gamble Co. US7427181091 121,96
122,14
121,76
0,15%
0,18
11:06:31
Progressive Corp. US7433151039 165,80
168,50
169,75
1,63%
2,70
13:00:12
Prologis Inc. US74340W1036 116,35
116,75
117,60
0,34%
0,40
13:00:34
Prudential Financial Inc. US7443201022 82,72
82,90
83,38
0,22%
0,18
13:00:20
PTC Inc US69370C1009 114,00
113,00
114,00
-0,88%
-1,00
13:00:28
Public Service Enterprise Group Inc. US7445731067 68,80
68,50
69,52
-0,44%
-0,30
13:00:25
Public Storage US74460D1090 251,70
249,70
252,20
-0,79%
-2,00
13:00:34
PulteGroup Inc US7458671010 101,70
102,75
103,40
1,03%
1,05
13:00:34
Qorvo Inc US74736K1016 67,69
67,53
68,20
-0,24%
-0,16
13:00:03
QUALCOMM Inc. US7475251036 109,44
112,16
112,16
2,49%
2,72
12:34:42
Quanta Services Inc. US74762E1029 507,60
509,20
509,80
0,32%
1,60
12:29:12
Quest Diagnostics Inc. US74834L1008 164,40
162,95
164,50
-0,88%
-1,45
13:00:31
Ralph Lauren Corp (A) US7512121010 312,10
316,20
322,50
1,31%
4,10
13:00:25
Raymond James Financial Inc. US7547301090 127,75
126,40
128,90
-1,06%
-1,35
12:59:51
Raytheon Technologies Corp US75513E1010 171,85
170,90
170,40
-0,55%
-0,95
11:16:57
Realty Income Corp. US7561091049 53,65
53,85
53,75
0,37%
0,20
08:34:10
Regency Centers Corp. US7588491032 66,00
66,00
66,50
0,00%
0,00
12:59:59
Regeneron Pharmaceuticals Inc. US75886F1075 631,50
628,70
634,90
-0,44%
-2,80
13:00:35
Regions Financial Corp. US7591EP1005 23,60
23,45
23,79
-0,64%
-0,15
13:00:07
Republic Services Inc. US7607591002 179,85
180,35
181,60
0,28%
0,50
13:00:43
ResMed Inc. US7611521078 194,80
194,00
195,90
-0,41%
-0,80
13:00:10
Robert Half US7703231032 21,87
21,59
22,13
-1,28%
-0,28
12:59:04
Robinhood US7707001027 61,53
62,67
62,63
1,85%
1,14
12:50:07
Rockwell Automation Inc. US7739031091 346,50
342,60
348,60
-1,13%
-3,90
13:00:37
Rollins IncShs US7757111049 46,28
45,96
46,65
-0,69%
-0,32
13:00:34
Roper Technolgies Inc. US7766961061 302,80
301,20
302,60
-0,53%
-1,60
13:00:19
Ross Stores Inc. US7782961038 187,44
186,64
187,92
-0,43%
-0,80
13:00:25
Royal Caribbean Cruises Ltd. LR0008862868 230,10
239,90
242,00
4,26%
9,80
13:00:10
S&P Global Inc US78409V1044 365,80
363,40
366,30
-0,66%
-2,40
13:00:39
Salesforce US79466L3024 146,64
146,72
146,42
0,05%
0,08
12:32:48
SBA Communications REIT (A) US78410G1040 193,00
186,00
187,00
-3,63%
-7,00
12:59:00
Schlumberger N.V. (Ltd.) AN8068571086 43,87
44,43
44,27
1,27%
0,56
11:13:47
Seagate Technology IE00BKVD2N49 438,00
448,00
444,00
2,28%
10,00
11:46:27
Sealed Air Corp. US81211K1007 36,03
35,90
0,00
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 81,26
81,24
82,22
-0,02%
-0,02
13:00:29
ServiceNow Inc US81762P1021 75,92
76,56
76,46
0,84%
0,64
13:00:33
Sherwin-Williams Co. US8243481061 284,10
281,90
284,60
-0,77%
-2,20
13:00:34
Simon Property Group Inc. US8288061091 169,80
169,20
170,85
-0,35%
-0,60
13:00:21
Skyworks Solutions Inc. US83088M1027 47,90
47,71
48,19
-0,40%
-0,19
13:00:32
Snap-On Inc. US8330341012 321,80
321,80
324,80
0,00%
0,00
13:00:25
Southern Co. US8425871071 81,58
81,54
81,96
-0,05%
-0,04
11:40:38
Southwest Airlines Co. US8447411088 33,46
33,76
34,57
0,90%
0,30
13:00:37
Stanley Black & Decker Inc US8545021011 61,32
61,46
61,86
0,23%
0,14
13:00:04
Starbucks Corp. US8552441094 82,50
82,27
82,66
-0,28%
-0,23
13:00:27
State Street Corp. US8574771031 120,20
119,90
120,45
-0,25%
-0,30
13:00:36
STERIS PLC Registered Shs IE00BFY8C754 187,00
186,90
194,80
-0,05%
-0,10
12:59:51
Stryker Corp. US8636671013 294,10
293,10
295,20
-0,34%
-1,00
13:00:06
Super Micro Computer Inc US86800U3023 22,14
22,42
22,44
1,26%
0,28
11:57:00
Synchrony Financial US87165B1035 61,82
61,62
63,00
-0,32%
-0,20
13:00:19
Synopsys Inc. US8716071076 355,00
356,00
357,50
0,28%
1,00
11:56:57
Sysco Corp. US8718291078 62,42
62,02
63,00
-0,64%
-0,40
12:58:51
T. Rowe Price Group Inc. US74144T1088 79,82
79,70
80,26
-0,15%
-0,12
13:00:36
Take Two US8740541094 170,10
171,00
171,90
0,53%
0,90
12:56:34
Tapestry US8760301072 127,50
126,65
127,90
-0,67%
-0,85
13:00:36
Target Corp. US87612E1064 100,60
100,00
100,60
-0,60%
-0,60
13:00:44
TE Connectivity Ltd. IE000IVNQZ81 196,00
198,00
200,00
1,02%
2,00
12:57:45
Teledyne Technologies Inc. US8793601050 551,50
555,50
559,50
0,73%
4,00
12:58:35
Teradyne Inc. US8807701029 314,00
317,95
313,20
1,26%
3,95
07:37:35
Tesla US88160R1014 300,00
303,70
303,90
1,23%
3,70
12:03:25
Texas Instruments Inc. (TI) US8825081040 181,94
183,00
184,10
0,58%
1,06
13:00:45
Texas Pacific Land Corp Registered Shs US88262P1021 355,60
351,80
355,00
-1,07%
-3,80
13:00:34
Textron Inc. US8832031012 79,04
78,72
79,20
-0,40%
-0,32
12:11:04
The Cigna Group Registered Shs US1255231003 230,40
232,40
234,60
0,87%
2,00
13:00:20
The Mosaic Co US61945C1036 21,10
20,94
21,13
-0,76%
-0,16
08:53:46
The Trade Desk Inc (A) US88339J1051 18,07
18,03
18,09
-0,22%
-0,04
12:56:16
Thermo Fisher Scientific Inc US8835561023 436,90
435,50
438,40
-0,32%
-1,40
13:00:35
TJX Cos. Inc. US8725401090 134,00
134,00
136,00
0,00%
0,00
13:00:02
T-Mobile US US8725901040 163,24
163,78
163,22
0,33%
0,54
09:07:42
Tractor Supply Co. US8923561067 38,22
38,51
38,74
0,77%
0,30
13:00:03
Trane Technologies PLC IE00BK9ZQ967 400,60
402,60
403,20
0,50%
2,00
08:16:34
TransDigm Group IncShs US8936411003 1 048,00
1 033,00
1 050,00
-1,43%
-15,00
12:59:25
Travelers Inc (Travelers Companies) US89417E1091 256,00
253,90
256,30
-0,82%
-2,10
13:00:34
Trimble Navigation US8962391004 56,82
56,64
57,18
-0,32%
-0,18
12:59:58
Truist Financial Corporation US89832Q1094 42,38
41,76
42,73
-1,45%
-0,62
13:00:41
Tyler Technologies Inc. US9022521051 273,80
269,80
273,80
-1,46%
-4,00
13:00:19
Tyson Foods Inc. US9024941034 54,54
54,20
55,00
-0,62%
-0,34
12:59:44
U.S. Bancorp US9029733048 47,39
47,86
47,94
0,99%
0,47
09:45:04
Uber US90353T1007 61,59
61,66
61,70
0,11%
0,07
08:57:41
UDR Inc US9026531049 29,18
29,22
29,50
0,14%
0,04
13:00:25
Ulta Beauty Inc Registered Shs US90384S3031 448,10
445,30
449,60
-0,62%
-2,80
13:00:31
Under Armour Inc When Issued US9043112062 5,04
4,94
5,14
-2,06%
-0,10
13:00:09
Under Armour Inc. US9043111072 5,10
5,23
5,29
2,55%
0,13
13:00:16
Union Pacific Corp. US9078181081 212,70
210,80
213,10
-0,89%
-1,90
13:00:35
United Airlines Holdings Inc Registered Shs US9100471096 79,80
82,20
82,60
3,01%
2,40
12:59:36
United Parcel Service Inc. (UPS) US9113121068 86,66
86,88
86,66
0,25%
0,22
10:30:50
United Rentals Inc. US9113631090 661,80
657,20
664,00
-0,70%
-4,60
13:00:07
UnitedHealth Inc. US91324P1021 265,80
264,20
264,40
-0,60%
-1,60
12:58:20
Universal Health Services Inc. US9139031002 155,00
154,00
156,00
-0,65%
-1,00
12:58:14
Unum Group US91529Y1064 65,84
64,76
66,04
-1,64%
-1,08
13:00:26
V.F. Corp. US9182041080 15,39
16,11
16,30
4,71%
0,73
13:00:03
Valero Energy Corp. US91913Y1001 203,70
202,90
205,60
-0,39%
-0,80
13:00:06
Ventas Inc. US92276F1003 71,64
71,16
71,86
-0,67%
-0,48
13:00:26
VeriSign Inc. US92343E1029 230,80
229,60
231,30
-0,52%
-1,20
12:58:34
Verisk Analytics Inc (A) US92345Y1064 142,00
142,00
144,00
0,00%
0,00
13:00:26
Verizon Inc. US92343V1044 38,90
38,51
38,33
-1,02%
-0,40
10:13:50
Vertex Pharmaceuticals Inc. US92532F1003 376,15
375,15
374,15
-0,27%
-1,00
07:36:54
Vertiv Holdings US92537N1081 254,75
259,95
261,45
2,04%
5,20
12:32:00
Viatris Inc Registered Shs US92556V1061 11,79
11,64
11,79
-1,22%
-0,14
09:15:03
Visa Inc. US92826C8394 263,35
263,15
262,85
-0,08%
-0,20
11:13:17
Vulcan Materials Co. US9291601097 248,80
249,00
254,40
0,08%
0,20
13:00:34
W. R. Berkley Corp. US0844231029 56,84
56,30
57,14
-0,95%
-0,54
13:00:34
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 228,60
226,60
229,20
-0,87%
-2,00
13:00:25
Walmart US9311421039 105,74
105,58
105,40
-0,15%
-0,16
11:04:39
Walt Disney US2546871060 85,82
85,39
85,65
-0,50%
-0,43
13:00:44
Waste Management Inc. US94106L1098 195,60
196,75
196,75
0,59%
1,15
10:57:54
Waters Corp. US9418481035 275,60
272,00
276,00
-1,31%
-3,60
13:00:34
WEC Energy Group Inc US92939U1060 98,50
98,00
0,00
-0,51%
-0,50
13:00:21
Wells Fargo & Co. US9497461015 73,66
71,36
71,68
-3,12%
-2,30
13:00:43
Welltower Inc US95040Q1040 175,85
174,50
176,20
-0,77%
-1,35
13:00:19
West Pharmaceutical Services Inc. US9553061055 220,90
215,80
220,70
-2,31%
-5,10
12:58:59
Western Digital Corp. US9581021055 297,05
304,40
304,25
2,47%
7,35
12:41:38
Western Union Company US9598021098 7,59
7,62
7,74
0,37%
0,03
13:00:06
Weyerhaeuser Co. US9621661043 21,01
20,87
21,14
-0,67%
-0,14
13:00:10
Williams Companies Inc. US9694571004 60,58
60,48
60,96
-0,17%
-0,10
13:00:27
Williams-Sonoma Inc. US9699041011 165,50
163,35
164,55
-1,30%
-2,15
13:00:19
Willis Towers Watson PLC IE00BDB6Q211 244,50
243,20
245,50
-0,53%
-1,30
13:00:36
Wynn Resorts Ltd. US9831341071 87,47
87,10
88,28
-0,42%
-0,37
13:00:19
Xcel Energy Inc. US98389B1008 69,00
68,00
68,50
-1,45%
-1,00
13:00:00
Xylem Inc. US98419M1009 109,48
111,32
111,00
1,68%
1,84
11:06:48
YUM! Brands Inc. US9884981013 137,30
136,90
137,75
-0,29%
-0,40
13:00:20
Zebra Technologies Corp. US9892071054 192,00
191,00
192,00
-0,52%
-1,00
13:00:20
Zimmer Biomet US98956P1021 81,06
80,00
80,48
-1,31%
-1,06
12:59:44
Zoetis Inc (A) US98978V1035 102,20
101,75
101,70
-0,44%
-0,45
09:47:01

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