S&P 500

6 672,62
-103,18
-1,52 %
<
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)

6 672,62
Punkte
Kurszeit
12.03.2026
 Vortag*
+/-
-103,18
 %
-1,52 %

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 131,92
129,64
130,04
-1,73%
-2,28
18:30:47
A.O. Smith Corp. US8318652091 58,68
57,98
58,22
-1,19%
-0,70
23:00:00
Abbott Laboratories US0028241000 94,88
95,04
95,20
0,17%
0,16
23:00:00
AbbVie Inc US00287Y1091 196,60
196,00
196,00
-0,31%
-0,60
16:33:35
Accenture plc IE00B4BNMY34 173,54
170,32
170,46
-1,86%
-3,22
20:42:59
Adobe Inc. US00724F1012 235,05
217,25
217,20
-7,57%
-17,80
22:55:35
Advance Auto Parts Inc. US00751Y1064 45,93
45,67
45,92
-0,58%
-0,27
07:32:12
AES Corp. US00130H1059 12,28
12,33
12,39
0,44%
0,05
15:09:00
Aflac Inc US0010551028 94,38
94,66
94,84
0,30%
0,28
23:00:00
Agilent Technologies Inc. US00846U1016 99,53
96,81
97,19
-2,73%
-2,72
22:59:30
Air Products and Chemicals Inc. US0091581068 237,30
251,40
252,60
5,94%
14,10
20:52:53
Airbnb US0090661010 114,42
111,82
112,04
-2,27%
-2,60
23:00:01
Akamai Inc. US00971T1016 90,24
92,40
91,98
2,39%
2,16
09:00:01
Alaska Air Group Inc. US0116591092 35,62
33,61
33,70
-5,64%
-2,01
20:59:30
Albemarle Corp. US0126531013 142,58
142,50
142,66
-0,06%
-0,08
17:30:26
Alexandria Real Estate Equities Inc. US0152711091 43,26
43,47
43,73
0,49%
0,21
23:00:00
Align Technology Inc. US0162551016 151,05
145,15
145,40
-3,91%
-5,90
23:00:00
Allegion PLC IE00BFRT3W74 126,00
126,00
127,00
0,00%
0,00
14:49:27
Alliant Energy Corp. US0188021085 61,00
62,00
62,50
1,64%
1,00
23:00:19
Allstate Corp. US0200021014 177,25
177,85
178,20
0,34%
0,60
22:59:30
Alphabet A (ex Google) US02079K3059 266,85
265,00
264,70
-0,69%
-1,85
22:52:58
Alphabet C (ex Google) US02079K1079 266,25
262,85
264,20
-1,28%
-3,40
17:51:27
Altria Inc. US02209S1033 57,31
58,76
58,87
2,53%
1,45
22:20:52
Amazon US0231351067 183,60
182,32
182,34
-0,70%
-1,28
21:53:47
AMD (Advanced Micro Devices) Inc. US0079031078 176,86
171,66
171,78
-2,94%
-5,20
22:39:54
Ameren Corp. US0236081024 94,00
95,50
96,00
1,60%
1,50
23:00:00
American Electric Power Co. Inc. US0255371017 113,50
115,00
115,50
1,32%
1,50
23:00:00
American Express Co. US0258161092 263,40
260,10
262,35
-1,25%
-3,30
14:35:29
American International Group (AIG) Inc. US0268747849 67,65
66,37
66,51
-1,89%
-1,28
22:58:11
American Tower Corp. US03027X1000 158,48
156,80
157,66
-1,06%
-1,68
12:50:26
American Water Works Co Inc US0304201033 115,95
120,70
120,15
4,10%
4,75
19:34:05
Ameriprise Financial Inc US03076C1062 391,90
384,50
388,50
-1,89%
-7,40
11:25:42
Ametek Inc. US0311001004 196,48
187,54
187,92
-4,55%
-8,94
23:00:00
Amgen Inc. US0311621009 323,10
322,00
321,55
-0,34%
-1,10
16:51:39
Amphenol Corp. US0320951017 116,26
114,40
114,40
-1,60%
-1,86
21:53:53
Analog Devices Inc. US0326541051 274,80
266,55
267,10
-3,00%
-8,25
23:00:01
Aon PLC Registered Shs IE00BLP1HW54 273,00
272,50
273,00
-0,18%
-0,50
23:00:00
APA Corporation Registered Shs US03743Q1085 28,47
29,67
29,31
4,20%
1,20
17:21:16
Apple Inc. US0378331005 225,15
222,45
222,60
-1,20%
-2,70
22:24:08
Applied Materials Inc. US0382221051 304,45
293,55
293,45
-3,58%
-10,90
22:12:29
AppLovin Corp US03831W1080 400,00
390,85
390,65
-2,29%
-9,15
22:21:58
Archer Daniels Midland Co. (ADM) US0394831020 61,21
62,89
63,16
2,74%
1,68
21:41:34
Arista Networks Inc Registered Shs US0404132054 120,54
117,70
116,62
-2,36%
-2,84
20:33:05
Arthur J. Gallagher & Co. US3635761097 182,35
181,40
177,55
-0,52%
-0,95
09:51:59
Assurant IncShs US04621X1081 187,00
186,00
187,00
-0,53%
-1,00
22:58:08
AT&T Inc. (AT & T Inc.) US00206R1023 23,39
23,73
23,81
1,45%
0,34
19:52:45
Atmos Energy Corp. US0495601058 158,95
162,25
162,60
2,08%
3,30
23:00:00
Autodesk Inc. US0527691069 220,00
218,10
218,50
-0,86%
-1,90
23:00:01
Automatic Data Processing Inc. US0530151036 184,32
184,54
181,08
0,12%
0,22
09:51:31
AutoZone Inc. US0533321024 3 205,00
3 137,00
3 143,00
-2,12%
-68,00
22:59:30
AvalonBay Communities Inc. US0534841012 148,48
148,42
148,70
-0,04%
-0,06
22:59:30
Avery Dennison Corp. US0536111091 150,00
148,00
149,00
-1,33%
-2,00
22:58:12
Baker Hughes Inc. US05722G1004 50,35
48,55
48,69
-3,58%
-1,81
20:50:23
Ball Corp. US0584981064 53,10
53,46
53,66
0,68%
0,36
22:59:30
Bank of America Corp. US0605051046 41,41
40,92
40,96
-1,18%
-0,49
23:00:00
Bank of New York Mellon US0640581007 100,34
101,82
102,04
1,47%
1,48
23:00:00
Bath & Body Works US0708301041 17,36
17,03
16,52
-1,86%
-0,32
08:59:17
Baxter International Inc. US0718131099 15,68
15,60
15,70
-0,51%
-0,08
23:00:00
Becton, Dickinson & Co. (BD) US0758871091 141,50
138,30
138,20
-2,26%
-3,20
17:08:59
Berkshire Hathaway Inc. B US0846707026 426,75
427,25
427,80
0,12%
0,50
21:55:19
Best Buy Co. Inc. US0865161014 54,42
55,90
54,55
2,72%
1,48
15:49:53
Biogen Inc US09062X1037 164,45
161,75
160,80
-1,64%
-2,70
16:57:01
Bio-Techne Corp US09073M1045 46,20
45,40
45,80
-1,73%
-0,80
23:00:00
BlackRock Inc Registered Shs US09290D1019 822,60
800,90
802,70
-2,64%
-21,70
21:50:29
Blackstone US09260D1072 92,51
89,00
88,96
-3,79%
-3,51
20:27:51
Block (ex Square) US8522341036 55,44
53,38
52,04
-3,72%
-2,06
16:15:33
Boeing Co. US0970231058 186,26
177,90
178,04
-4,49%
-8,36
20:12:06
Booking Holdings US09857L1089 3 723,00
3 661,00
3 668,00
-1,67%
-62,00
23:00:01
Boston Properties Inc. US1011211018 44,85
45,68
45,86
1,85%
0,83
23:00:00
Boston Scientific Corp. US1011371077 60,00
59,80
60,00
-0,33%
-0,20
16:02:46
Bristol-Myers Squibb Co. US1101221083 51,67
51,12
51,36
-1,06%
-0,55
21:33:15
Broadcom US11135F1012 294,60
292,10
291,65
-0,85%
-2,50
22:42:25
Broadridge Financial Solutions IncShs US11133T1034 157,00
157,00
155,00
0,00%
0,00
17:22:35
Brown-Forman Corp. (B) US1156372096 21,15
20,06
20,06
-5,15%
-1,09
21:41:06
C.H. Robinson Worldwide Inc. US12541W2098 151,00
150,00
150,00
-0,66%
-1,00
17:52:05
Cadence Design Systems Inc. US1273871087 253,90
251,05
251,55
-1,12%
-2,85
23:00:01
Campbell Soup Co. US1344291091 19,96
18,94
18,83
-5,09%
-1,02
21:48:08
Capital One Financial Corp. US14040H1059 158,00
154,00
155,00
-2,53%
-4,00
22:59:17
Cardinal Health Inc. US14149Y1082 186,95
190,10
190,50
1,68%
3,15
22:59:30
CarMax Inc. US1431301027 36,57
35,51
35,73
-2,90%
-1,06
23:00:00
Carnival Corp & plc paired PA1436583006 22,29
20,79
20,82
-6,71%
-1,50
22:47:31
Carrier Global Corporation Registered Shs When Issued US14448C1045 50,66
50,71
49,01
0,10%
0,05
09:32:45
Carvana Co Registered Shs -A- US1468691027 267,85
257,85
255,05
-3,73%
-10,00
19:54:35
Caterpillar Inc. US1491231015 612,00
607,00
610,00
-0,82%
-5,00
17:52:18
CBOE Holdings Inc US12503M1080 245,10
251,20
253,10
2,49%
6,10
23:00:00
CBRE Group Inc. (A) US12504L1098 114,00
114,00
115,00
0,00%
0,00
22:59:38
CDW Corp (New) US12514G1085 102,85
98,52
98,70
-4,21%
-4,33
22:58:55
Cencora US03073E1055 303,00
306,25
306,90
1,07%
3,25
23:00:00
Centene Corp. US15135B1017 30,99
29,88
30,00
-3,58%
-1,11
23:00:00
CenterPoint Energy Inc. US15189T1079 37,00
37,80
37,80
2,16%
0,80
16:46:52
CF Industries Holdings Inc US1252691001 104,02
119,12
119,26
14,52%
15,10
21:43:30
Charles River Laboratories International Inc. US1598641074 145,80
132,45
132,75
-9,16%
-13,35
22:59:30
Charles Schwab US8085131055 80,36
78,95
79,11
-1,75%
-1,41
23:00:00
Charter Inc (A) (Charter Communications) US16119P1084 193,56
187,06
187,42
-3,36%
-6,50
23:00:00
Chevron Corp. US1667641005 165,88
171,34
171,78
3,29%
5,46
22:48:14
Chipotle Mexican Grill Inc. US1696561059 29,24
28,27
28,33
-3,30%
-0,97
23:00:00
Chubb Ltd CH0044328745 282,00
278,00
288,00
-1,42%
-4,00
09:08:57
Church & Dwight Co. Inc. US1713401024 85,52
86,44
86,22
1,08%
0,92
21:17:44
Cincinnati Financial Corp. US1720621010 141,55
142,55
142,80
0,71%
1,00
22:59:30
Cintas Corp. US1729081059 175,05
173,05
168,05
-1,14%
-2,00
19:13:17
Cisco Inc. US17275R1023 67,69
67,27
67,34
-0,62%
-0,42
23:00:01
Citigroup Inc. US1729674242 94,17
91,75
91,93
-2,57%
-2,42
23:00:00
Citizens Financial Group Inc US1746101054 50,46
49,40
49,50
-2,10%
-1,06
22:58:40
Clorox US1890541097 97,00
94,00
94,50
-3,09%
-3,00
22:57:47
CME Group Inc (A) US12572Q1058 261,85
269,05
269,60
2,75%
7,20
23:00:00
CMS Energy Corp. US1258961002 66,00
66,50
67,00
0,76%
0,50
23:00:00
Coca-Cola Co. US1912161007 67,09
67,54
67,57
0,67%
0,45
17:57:30
Cognizant Corp. US1924461023 53,89
53,62
53,19
-0,50%
-0,27
17:06:41
Coinbase US19260Q1076 171,70
167,22
167,62
-2,61%
-4,48
22:07:24
Colgate-Palmolive Co. US1941621039 77,43
76,16
76,79
-1,64%
-1,27
22:43:13
Comcast Corp. (Class A) US20030N1019 26,27
26,18
26,18
-0,34%
-0,09
20:16:09
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 210,00
1 203,00
1 195,00
-0,58%
-7,00
18:29:28
ConAgra Foods Inc. US2058871029 14,90
14,15
14,14
-5,03%
-0,75
21:48:44
ConocoPhillips US20825C1045 101,22
105,10
104,78
3,83%
3,88
22:29:27
Consolidated Edison Inc. US2091151041 96,46
98,56
98,94
2,18%
2,10
23:00:00
Constellation Brands Inc (A) US21036P1084 129,75
129,50
128,95
-0,19%
-0,25
16:17:35
Copart Inc. US2172041061 30,88
29,80
29,56
-3,51%
-1,09
20:42:39
Corning Inc. US2193501051 114,26
112,52
112,70
-1,52%
-1,74
15:02:27
Corteva Inc Registered Shs When Issued US22052L1044 67,60
68,91
69,65
1,94%
1,31
21:50:35
CoStar Group Inc. US22160N1090 39,10
37,63
38,49
-3,76%
-1,47
23:00:06
Costco Wholesale Corp. US22160K1051 855,30
873,10
870,90
2,08%
17,80
20:55:37
Coterra Energy US1270971039 25,96
27,74
27,80
6,88%
1,79
23:00:00
CRH plc IE0001827041 92,60
86,56
86,72
-6,52%
-6,04
23:00:00
Crown Castle Corp US22822V1017 75,51
74,42
75,18
-1,44%
-1,09
21:58:53
CSX Corp. US1264081035 34,84
34,05
34,10
-2,27%
-0,79
22:59:30
Cummins Inc. US2310211063 480,10
467,80
471,40
-2,56%
-12,30
22:37:37
CVS Health Corp US1266501006 65,37
66,18
66,24
1,24%
0,81
23:00:00
D.R. Horton Inc. US23331A1097 124,78
121,98
121,08
-2,24%
-2,80
07:30:10
Danaher Corp. US2358511028 168,98
162,26
162,40
-3,98%
-6,72
21:45:54
Darden Restaurants Inc. US2371941053 176,10
172,00
172,35
-2,33%
-4,10
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 108,88
110,36
110,66
1,36%
1,48
21:09:19
DaVita Inc Registered Shs US23918K1088 133,15
133,00
133,25
-0,11%
-0,15
22:59:30
Deckers Outdoor Corp. US2435371073 90,96
87,10
87,84
-4,24%
-3,86
21:27:16
Deere & Co. (John Deere) US2441991054 512,90
509,20
509,80
-0,72%
-3,70
16:49:10
Dell Technologies US24703L2025 127,98
129,78
130,28
1,41%
1,80
22:09:41
Delta Air Lines Inc. US2473617023 50,97
50,36
50,38
-1,20%
-0,61
15:45:34
DENTSPLY SIRONA Inc US24906P1093 10,99
10,24
10,26
-6,82%
-0,75
23:00:00
Devon Energy Corp. US25179M1036 39,10
40,50
40,62
3,58%
1,40
21:40:58
DexCom Inc. US2521311074 57,23
56,82
56,94
-0,72%
-0,41
23:00:00
Diamondback Energy Inc US25278X1090 152,86
154,04
154,34
0,77%
1,18
23:00:00
Digital Realty Trust Inc. US2538681030 156,92
156,10
157,10
-0,52%
-0,82
21:57:48
Dollar General Corporation US2566771059 124,88
117,06
117,64
-6,26%
-7,82
15:37:14
Dollar Tree Inc US2567461080 100,24
97,61
98,58
-2,62%
-2,63
12:12:45
Dominion Energy Inc. US25746U1097 53,79
54,83
54,92
1,93%
1,04
23:00:00
Domino's Pizza Inc. US25754A2015 339,90
343,60
345,25
1,09%
3,70
20:12:52
DoorDash US25809K1051 146,10
140,92
141,22
-3,55%
-5,18
23:00:00
Dover Corp. US2600031080 181,10
176,85
177,20
-2,35%
-4,25
23:00:00
Dow Inc US2605571031 29,60
32,80
32,70
10,81%
3,20
21:00:29
DTE Energy Co. US2333311072 126,00
128,00
129,00
1,59%
2,00
23:00:02
Duke Energy Corp US26441C2044 110,74
115,04
114,90
3,88%
4,30
20:42:20
DuPont de Nemours US26614N1028 39,65
39,11
40,03
-1,36%
-0,54
22:59:56
DXC Technology US23355L1061 10,59
10,34
10,40
-2,36%
-0,25
22:59:02
Eastman Chemical Company US2774321002 58,40
61,16
61,40
4,73%
2,76
21:29:30
Eaton Corporation Public Limited Company IE00B8KQN827 307,10
303,65
303,30
-1,12%
-3,45
07:30:31
eBay Inc. US2786421030 79,14
78,12
78,28
-1,29%
-1,02
22:59:30
Ecolab Inc. US2788651006 240,00
239,90
239,90
-0,04%
-0,10
20:45:10
Edison International US2810201077 62,00
61,68
61,82
-0,52%
-0,32
23:00:00
Edwards Lifesciences Corp. US28176E1082 73,45
73,43
73,57
-0,03%
-0,02
23:00:00
Electronic Arts Inc. US2855121099 171,74
172,98
173,14
0,72%
1,24
23:00:01
Elevance Health Inc Registered Shs US0367521038 248,60
249,90
251,00
0,52%
1,30
22:59:59
Eli Lilly US5324571083 863,10
846,90
849,60
-1,88%
-16,20
17:46:31
EMCOR Group Inc. US29084Q1004 631,80
616,20
617,40
-2,47%
-15,60
23:00:00
Emerson Electric Co. US2910111044 120,36
115,98
115,56
-3,64%
-4,38
17:56:05
Entergy Corp. US29364G1031 89,00
90,50
91,00
1,69%
1,50
23:00:00
EOG Resources Inc. US26875P1012 110,42
116,76
116,52
5,74%
6,34
21:19:55
Equifax Inc. US2944291051 164,00
162,00
159,00
-1,22%
-2,00
16:57:34
Equinix Inc US29444U7000 821,60
843,00
844,80
2,60%
21,40
22:59:30
Equity Residential US29476L1070 51,50
52,00
52,50
0,97%
0,50
22:59:16
Erie Indemnity Co. US29530P1021 208,00
210,00
212,00
0,96%
2,00
22:58:07
Essex Property Trust US2971781057 215,80
218,10
218,50
1,07%
2,30
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 79,00
73,60
73,60
-6,84%
-5,40
21:11:33
Everest Reinsurance Group Ltd. BMG3223R1088 276,60
278,80
281,10
0,80%
2,20
21:57:14
Evergy Inc Registered Shs US30034W1062 69,80
70,92
71,08
1,60%
1,12
22:58:40
Eversource Energy US30040W1080 63,50
63,00
63,50
-0,79%
-0,50
23:00:00
Exelon Corp. US30161N1019 42,21
42,95
43,04
1,74%
0,74
23:00:00
Expand Energy US1651677353 93,72
93,36
93,82
-0,38%
-0,36
16:42:54
Expedia Inc. US30212P3038 198,98
198,10
196,68
-0,44%
-0,88
21:46:08
Expeditors International of Washington Inc. US3021301094 121,50
123,25
123,45
1,44%
1,75
23:00:00
Extra Space Storage Inc. US30225T1025 122,00
121,55
121,80
-0,37%
-0,45
23:00:00
ExxonMobil Corp. (Exxon Mobil) US30231G1022 131,08
133,66
133,96
1,97%
2,58
21:53:51
F5 Networks Inc. US3156161024 249,90
250,00
245,80
0,04%
0,10
15:31:08
Fastenal Co. US3119001044 40,23
39,26
39,32
-2,40%
-0,97
23:00:01
FedEx Corp. US31428X1063 309,45
306,65
307,25
-0,90%
-2,80
23:00:00
Fidelity National Information Services IncShs US31620M1062 43,31
42,78
42,87
-1,22%
-0,53
23:00:00
Fifth Third Bancorp US3167731005 39,11
38,19
38,25
-2,34%
-0,92
23:00:00
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,40
44,00
44,20
1,38%
0,60
23:00:08
Fiserv Inc. US3377381088 50,62
48,65
48,84
-3,89%
-1,97
21:35:51
Ford Motor Co. US3453708600 10,45
10,48
10,47
0,29%
0,03
16:01:16
Fortinet Inc US34959E1091 71,62
73,78
72,75
3,02%
2,16
15:50:34
Fortive Corp When Issued US34959J1088 48,34
47,43
47,91
-1,88%
-0,91
21:57:17
Fortune Brands Home & Security Inc. US34964C1062 38,80
37,60
37,80
-3,09%
-1,20
23:00:00
Fox Corp (ex 21st Century Fox) US35137L1052 49,80
50,00
50,50
0,40%
0,20
23:00:00
Fox Corp B US35137L2043 45,40
45,40
45,60
0,00%
0,00
23:00:00
Franklin Resources Inc. US3546131018 21,68
21,07
20,87
-2,81%
-0,61
22:02:34
Freeport-McMoRan Inc US35671D8570 52,14
51,63
51,61
-0,98%
-0,51
21:24:24
Gap Inc. US3647601083 20,32
20,09
20,13
-1,13%
-0,23
23:00:00
Garmin Ltd. CH0114405324 202,00
204,00
206,00
0,99%
2,00
21:58:49
Gartner Inc. US3666511072 137,85
139,35
139,65
1,09%
1,50
23:00:00
GE Aerospace (ex General Electric) US3696043013 281,50
265,50
266,50
-5,68%
-16,00
21:31:50
GE HealthCare Technologies US36266G1076 62,65
60,92
61,04
-2,76%
-1,73
23:00:00
Generac Holdings Inc US3687361044 183,55
180,85
177,50
-1,47%
-2,70
22:05:37
General Dynamics Corp. US3695501086 306,80
309,70
308,25
0,95%
2,90
20:11:31
General Mills Inc. US3703341046 35,32
34,36
34,35
-2,72%
-0,96
22:19:46
General Motors US37045V1008 64,55
63,90
64,05
-1,01%
-0,65
21:41:06
Genuine Parts Co. US3724601055 94,08
93,86
93,10
-0,23%
-0,22
19:54:02
Gilead Sciences Inc. US3755581036 127,80
126,38
126,96
-1,11%
-1,42
21:17:42
Global Payments Inc. US37940X1028 62,82
60,98
61,24
-2,93%
-1,84
22:59:30
Globe Life Inc US37959E1029 121,00
121,00
121,00
0,00%
0,00
08:53:29
Goldman Sachs US38141G1040 712,60
685,20
684,90
-3,85%
-27,40
21:29:00
Grainger Inc., W.W. US3848021040 958,60
939,00
940,80
-2,04%
-19,60
22:57:47
Halliburton Co. US4062161017 31,13
30,56
30,47
-1,83%
-0,57
21:46:28
Harris Corp Registered Shs US5024311095 315,70
313,40
311,20
-0,73%
-2,30
20:12:40
Hartford Financial Services Group Inc. US4165151048 116,00
116,00
117,00
0,00%
0,00
13:21:00
Hasbro Inc. US4180561072 81,30
82,46
82,79
1,43%
1,16
22:59:30
HCA Holdings Inc. US40412C1018 463,80
462,20
463,10
-0,34%
-1,60
22:59:30
Healthpeak Properties Inc Registered Shs US42250P1030 14,80
14,70
14,80
-0,68%
-0,10
23:00:00
Henry Schein Inc. US8064071025 66,04
65,00
65,26
-1,57%
-1,04
22:59:30
Hershey Co US4278661081 188,06
187,06
187,54
-0,53%
-1,00
10:29:45
Hewlett Packard Enterprise Co. US42824C1099 18,70
18,76
18,78
0,33%
0,06
21:49:45
Hilton Worldwide Holdings Inc US43300A2033 255,40
255,20
256,50
-0,08%
-0,20
22:24:24
Hologic IncShs US4364401012 65,00
65,00
65,50
0,00%
0,00
23:00:00
Home Depot US4370761029 307,20
294,35
294,95
-4,18%
-12,85
23:00:00
Honeywell US4385161066 208,20
203,90
203,65
-2,07%
-4,30
20:40:10
Hormel Foods Corp. US4404521001 19,91
19,83
19,87
-0,40%
-0,08
23:00:00
Host Hotels & Resorts Inc. US44107P1049 16,50
16,10
16,20
-2,42%
-0,40
23:00:00
Howmet Aerospace US4432011082 217,10
213,00
212,30
-1,89%
-4,10
22:08:38
HP Inc (ex Hewlett-Packard) US40434L1052 16,06
16,44
16,40
2,37%
0,38
19:33:08
Humana Inc. US4448591028 147,55
144,00
142,50
-2,41%
-3,55
16:35:55
Huntington Bancshares Inc. US4461501045 13,48
13,43
13,49
-0,37%
-0,05
23:00:00
Huntington Ingalls Industries Inc. US4464131063 357,10
359,80
360,50
0,76%
2,70
22:59:30
IBM Corp. (International Business Machines) US4592001014 214,35
214,45
215,25
0,05%
0,10
21:57:07
IDEX Corp. US45167R1041 167,90
163,25
163,60
-2,77%
-4,65
22:59:30
IDEXX Laboratories US45168D1046 511,00
496,70
497,70
-2,80%
-14,30
23:00:00
Illinois Tool Works Inc. US4523081093 233,10
230,50
231,00
-1,12%
-2,60
22:59:30
Illumina Inc. US4523271090 104,58
103,60
100,48
-0,94%
-0,98
17:08:25
Incyte Corp. US45337C1027 81,62
79,86
80,02
-2,16%
-1,76
22:59:30
Ingersoll Rand Inc Registered Shs US45687V1061 73,44
70,36
70,66
-4,19%
-3,08
22:59:30
Intel Corp. US4581401001 41,18
39,29
39,34
-4,59%
-1,89
20:41:19
Interactive Brokers Group Inc US45841N1072 58,94
58,20
58,12
-1,26%
-0,74
14:41:29
IntercontinentalExchange Group Inc US45866F1049 133,84
137,64
137,90
2,84%
3,80
22:59:30
International Flavors & Fragrances Inc. US4595061015 59,98
60,68
60,94
1,17%
0,70
22:59:30
International Paper Co. US4601461035 33,39
31,06
31,35
-6,98%
-2,33
23:00:00
Intuit Inc. US4612021034 380,30
380,80
377,30
0,13%
0,50
19:28:03
Intuitive Surgical Inc US46120E6023 417,35
413,75
416,40
-0,86%
-3,60
17:34:21
Invesco Ltd BMG491BT1088 20,63
19,89
20,01
-3,59%
-0,74
23:00:00
Invitation Homes Inc Registered Shs US46187W1071 21,60
21,80
22,00
0,93%
0,20
23:00:00
IPG Photonics CorpShs US44980X1090 104,05
95,04
95,42
-8,66%
-9,01
22:58:08
IQVIA Holdings Inc Registered Shs US46266C1053 148,10
143,00
141,65
-3,44%
-5,10
17:52:21
Iron Mountain Inc US46284V1017 92,20
93,18
93,38
1,06%
0,98
23:00:00
J. M. Smucker Co. US8326964058 94,82
91,98
92,16
-3,00%
-2,84
22:59:30
J.B. Hunt Transportation Services Inc. US4456581077 181,55
180,65
174,75
-0,50%
-0,90
07:44:00
Jack Henry & Associates Inc. (JHA) US4262811015 144,15
144,35
144,65
0,14%
0,20
22:59:30
Johnson & Johnson US4781601046 209,80
210,80
211,45
0,48%
1,00
16:27:57
Johnson Controls International PLC IE00BY7QL619 115,74
114,06
113,98
-1,45%
-1,68
21:46:59
JPMorgan Chase & Co. US46625H1005 246,50
245,45
245,90
-0,43%
-1,05
20:26:34
KeyCorp US4932671088 16,93
16,78
16,88
-0,89%
-0,15
23:00:00
Keysight Technologies Inc US49338L1035 245,35
245,40
245,90
0,02%
0,05
22:59:30
Kimberly-Clark Corp. US4943681035 86,89
84,82
85,18
-2,38%
-2,07
21:07:06
Kimco Realty Corp. US49446R1095 19,90
19,90
20,00
0,00%
0,00
23:00:25
Kinder Morgan Inc (P) US49456B1017 28,69
29,38
29,19
2,41%
0,69
22:33:35
KLA-Tencor Corp. US4824801009 1 279,40
1 240,00
1 231,00
-3,08%
-39,40
17:28:31
Kraft Heinz Company US5007541064 20,07
19,47
19,47
-2,97%
-0,60
22:27:10
Kroger US5010441013 62,32
65,12
64,87
4,49%
2,80
20:55:17
Lam Research Corp. US5128073062 189,40
181,38
181,78
-4,23%
-8,02
22:26:36
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 37,64
35,61
35,64
-5,39%
-2,03
20:13:57
Las Vegas Sands Corp. US5178341070 47,13
46,59
46,78
-1,16%
-0,55
23:00:00
Leggett & Platt Inc. US5246601075 9,03
8,83
8,89
-2,19%
-0,20
21:57:54
Leidos Holdings Inc US5253271028 149,65
150,85
151,15
0,80%
1,20
22:58:40
Lennar Corp. US5260571048 83,13
79,23
79,55
-4,69%
-3,90
23:00:00
Linde plc IE000S9YS762 413,00
425,00
426,40
2,91%
12,00
21:47:07
Live Nation Entertainment IncShs US5380341090 143,15
139,65
144,10
-2,44%
-3,50
23:00:06
Lockheed Martin Corp. US5398301094 563,70
566,70
568,00
0,53%
3,00
22:15:47
Loews Corp. US5404241086 93,50
94,00
94,50
0,53%
0,50
22:57:33
Lowe's Companies Inc. US5486611073 212,95
207,95
208,35
-2,35%
-5,00
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 5,71
5,59
5,57
-2,14%
-0,12
16:01:33
Lyondellbasell Industries N.V. NL0009434992 57,78
64,12
64,36
10,97%
6,34
22:39:30
M&T Bank Corp. US55261F1049 175,40
172,00
172,35
-1,94%
-3,40
22:57:47
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 195,14
203,15
201,20
4,10%
8,01
16:25:32
Marriott Inc. US5719032022 279,55
274,50
275,05
-1,81%
-5,05
23:00:01
Marsh & McLennan Cos. Inc. US5717481023 150,15
148,30
148,60
-1,23%
-1,85
22:59:30
Martin Marietta Materials Inc. US5732841060 515,80
509,80
510,80
-1,16%
-6,00
23:00:00
Masco Corp. US5745991068 53,90
52,64
52,86
-2,34%
-1,26
23:00:00
MasterCard Inc. US57636Q1040 436,65
430,85
432,30
-1,33%
-5,80
22:59:52
McCormick & Co. Inc. US5797802064 51,96
49,93
49,84
-3,91%
-2,03
20:57:20
McDonald's Corp. US5801351017 279,85
282,95
281,20
1,11%
3,10
18:52:40
McKesson Corp. US58155Q1031 809,20
803,80
821,40
-0,67%
-5,40
11:59:42
Medtronic PLC IE00BTN1Y115 76,87
75,82
76,22
-1,37%
-1,05
21:53:35
Merck Co. US58933Y1055 100,80
100,00
100,80
-0,79%
-0,80
18:29:33
Meta Platforms (ex Facebook) US30303M1027 564,00
554,90
555,50
-1,61%
-9,10
18:25:41
MetLife Inc. US59156R1086 60,57
59,60
59,84
-1,60%
-0,97
22:59:30
Mettler-Toledo International Inc. US5926881054 1 061,00
1 025,00
1 015,50
-3,39%
-36,00
18:49:46
MGM Resorts International US5529531015 31,33
31,01
31,07
-1,02%
-0,32
23:00:00
Microchip Technology Inc. US5950171042 56,46
54,44
54,54
-3,58%
-2,02
22:59:30
Micron Technology Inc. US5951121038 362,95
352,55
351,80
-2,87%
-10,40
22:23:05
Microsoft Corp. US5949181045 350,00
349,30
349,80
-0,20%
-0,70
22:04:31
Mid-America Apartment Communities IncShs US59522J1034 110,10
110,85
111,10
0,68%
0,75
22:58:40
Moderna Inc US60770K1079 48,30
46,25
46,63
-4,24%
-2,05
22:25:25
Molina Healthcare US60855R1005 122,25
130,20
129,80
6,50%
7,95
20:14:22
Molson Coors Brewing Company (MCBC) US60871R2094 38,98
38,11
38,08
-2,23%
-0,87
21:54:47
Mondelez US6092071058 47,88
48,11
47,67
0,48%
0,23
22:12:15
Monolithic Power Systems Inc. US6098391054 923,60
919,00
911,80
-0,50%
-4,60
11:39:33
Monster Beverage Corp US61174X1090 66,60
66,88
66,71
0,42%
0,28
21:54:56
Moody's Corp. US6153691059 381,40
369,30
373,00
-3,17%
-12,10
21:43:52
Morgan Stanley US6174464486 136,84
133,12
134,34
-2,72%
-3,72
19:54:49
Motorola Solutions Inc. US6200763075 398,00
401,30
402,10
0,83%
3,30
22:59:30
MSCI US55354G1004 466,90
465,30
466,20
-0,34%
-1,60
22:58:11
Nasdaq Inc US6311031081 76,35
73,03
73,03
-4,35%
-3,32
17:03:40
NetApp Inc. US64110D1046 84,17
84,03
84,37
-0,17%
-0,14
22:59:30
Netflix Inc. US64110L1061 81,86
81,77
81,75
-0,11%
-0,09
21:43:52
Newmont Corporation US6516391066 100,30
98,35
100,34
-1,94%
-1,95
22:05:35
News Corp (B) US65249B2088 23,60
23,00
23,20
-2,54%
-0,60
22:59:51
News Corp LLC US65249B1098 20,80
20,40
20,60
-1,92%
-0,40
22:58:08
NextEra Energy Inc US65339F1012 79,38
79,96
79,71
0,73%
0,58
21:32:11
Nike Inc. US6541061031 48,43
47,04
47,15
-2,86%
-1,39
22:11:04
Nisource Inc. US65473P1057 40,00
40,40
40,60
1,00%
0,40
21:47:59
Norfolk Southern Corp. US6558441084 256,00
252,00
254,00
-1,56%
-4,00
22:58:54
Northern Trust Corp. US6658591044 121,00
119,00
120,00
-1,65%
-2,00
22:57:56
Northrop Grumman Corp. US6668071029 638,60
639,40
640,20
0,13%
0,80
22:11:07
NortonLifeLock US6687711084 18,80
18,30
18,40
-2,66%
-0,50
23:00:00
Norwegian Cruise Line Ltd BMG667211046 17,35
17,04
16,98
-1,80%
-0,31
22:18:21
NOV Inc Registered Shs US62955J1034 16,49
16,20
16,55
-1,73%
-0,29
21:56:47
NRG Energy Inc. US6293775085 134,10
129,10
133,10
-3,73%
-5,00
11:07:11
Nucor Corp. US6703461052 147,62
143,76
144,04
-2,61%
-3,86
22:59:30
NVIDIA Corp. US67066G1040 160,40
158,88
159,04
-0,95%
-1,52
22:52:17
NVR Inc. US62944T1051 5 700,00
5 550,00
5 600,00
-2,63%
-150,00
22:57:51
NXP Semiconductors N.V. NL0009538784 173,00
167,50
167,50
-3,18%
-5,50
21:48:15
O Reilly Automotive Inc US67103H1077 81,54
81,18
81,04
-0,44%
-0,36
20:25:21
Occidental Petroleum Corp. US6745991058 47,99
51,02
51,07
6,31%
3,03
22:27:38
Old Dominion Freight Line Inc. US6795801009 162,95
162,35
153,30
-0,37%
-0,60
07:30:31
Omnicom Group Inc. US6819191064 68,98
67,72
67,86
-1,83%
-1,26
23:00:00
ONEOK Inc (New) US6826801036 73,85
73,77
73,85
-0,11%
-0,08
22:45:48
Oracle Corp. US68389X1054 140,96
138,12
137,84
-2,01%
-2,84
22:38:02
Organon & Company US68622V1061 5,54
5,54
5,53
-0,04%
0,00
20:50:57
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 73,18
71,70
71,86
-2,02%
-1,48
22:59:30
Paccar Inc. US6937181088 102,32
102,08
101,56
-0,23%
-0,24
11:16:22
Packaging Corp. of America US6951561090 191,90
184,20
187,60
-4,01%
-7,70
21:57:14
Palantir US69608A1088 130,70
132,46
132,42
1,35%
1,76
22:58:24
Palo Alto Networks Inc US6974351057 141,64
145,28
145,18
2,57%
3,64
18:07:01
Parker Hannifin Corp. US7010941042 807,20
782,00
783,00
-3,12%
-25,20
21:42:09
Paychex Inc. US7043261079 81,14
80,47
79,86
-0,83%
-0,67
20:30:22
Paycom Software Inc US70432V1026 109,90
109,90
110,15
0,00%
0,00
22:59:30
PayPal Inc US70450Y1038 39,32
38,45
38,53
-2,21%
-0,87
22:49:03
Pentair PLC IE00BLS09M33 78,36
76,64
76,94
-2,20%
-1,72
23:00:00
PepsiCo Inc. US7134481081 138,42
137,80
139,10
-0,45%
-0,62
21:40:04
PerkinElmer Inc. US7140461093 77,30
73,44
73,72
-4,99%
-3,86
22:59:30
Perrigo Company PLC IE00BGH1M568 8,53
8,57
8,19
0,47%
0,04
08:21:39
Pfizer Inc. US7170811035 23,50
23,47
23,34
-0,15%
-0,04
18:43:41
Philip Morris Inc. US7181721090 143,88
149,70
149,34
4,05%
5,82
22:01:14
Phillips 66 US7185461040 146,40
151,96
152,60
3,80%
5,56
21:00:45
Pinnacle West Capital Corp. US7234841010 86,50
88,00
88,50
1,73%
1,50
22:58:40
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 177,00
175,00
176,00
-1,13%
-2,00
23:00:00
Pool Corp. US73278L1052 181,35
178,15
178,50
-1,76%
-3,20
23:00:00
PPG Industries Inc. US6935061076 89,58
87,30
87,64
-2,55%
-2,28
22:59:30
PPL Corp. US69351T1060 32,52
33,22
33,29
2,15%
0,70
23:00:00
Principal Financial Group Inc. US74251V1026 76,00
74,50
75,00
-1,97%
-1,50
22:59:40
Procter & Gamble Co. US7427181091 132,76
130,58
130,80
-1,64%
-2,18
21:33:50
Progressive Corp. US7433151039 174,90
173,00
178,32
-1,09%
-1,90
08:38:39
Prologis Inc. US74340W1036 116,74
114,24
115,30
-2,14%
-2,50
22:59:57
Prudential Financial Inc. US7443201022 81,52
80,30
80,62
-1,50%
-1,22
23:00:00
PTC Inc US69370C1009 137,35
136,65
136,90
-0,51%
-0,70
22:59:30
Public Service Enterprise Group Inc. US7445731067 71,00
71,50
72,00
0,70%
0,50
22:59:30
Public Storage US74460D1090 256,60
258,40
258,90
0,70%
1,80
23:00:00
PulteGroup Inc US7458671010 106,50
104,50
104,70
-1,88%
-2,00
22:59:30
Qorvo Inc US74736K1016 67,80
68,31
68,59
0,75%
0,51
22:59:30
QUALCOMM Inc. US7475251036 116,56
113,54
113,94
-2,59%
-3,02
20:25:56
Quanta Services Inc. US74762E1029 495,30
490,70
491,70
-0,93%
-4,60
23:00:00
Quest Diagnostics Inc. US74834L1008 173,15
174,35
174,70
0,69%
1,20
22:59:30
Ralph Lauren Corp (A) US7512121010 292,60
290,75
291,30
-0,63%
-1,85
22:59:30
Raymond James Financial Inc. US7547301090 128,00
125,00
126,00
-2,34%
-3,00
22:59:35
Raytheon Technologies Corp US75513E1010 180,00
176,98
176,90
-1,68%
-3,02
20:13:53
Realty Income Corp. US7561091049 55,84
56,31
56,42
0,84%
0,47
22:40:37
Regency Centers Corp. US7588491032 66,50
66,00
66,50
-0,75%
-0,50
23:00:00
Regeneron Pharmaceuticals Inc. US75886F1075 659,80
656,80
649,20
-0,45%
-3,00
16:13:57
Regions Financial Corp. US7591EP1005 22,40
21,80
22,00
-2,68%
-0,60
22:57:47
Republic Services Inc. US7607591002 193,95
196,00
196,40
1,06%
2,05
22:59:30
ResMed Inc. US7611521078 207,30
201,70
202,10
-2,70%
-5,60
23:00:00
Robert Half US7703231032 19,90
19,80
20,00
-0,50%
-0,10
23:00:00
Robinhood US7707001027 67,94
65,71
65,56
-3,28%
-2,23
20:05:47
Rockwell Automation Inc. US7739031091 322,20
311,10
311,70
-3,45%
-11,10
23:00:00
Rollins IncShs US7757111049 48,36
49,05
48,38
1,43%
0,69
19:52:09
Roper Technolgies Inc. US7766961061 303,30
301,00
301,50
-0,76%
-2,30
22:59:30
Ross Stores Inc. US7782961038 183,76
183,84
182,44
0,04%
0,08
10:48:16
Royal Caribbean Cruises Ltd. LR0008862868 246,25
231,90
233,15
-5,83%
-14,35
16:30:04
S&P Global Inc US78409V1044 368,20
362,70
367,05
-1,49%
-5,50
22:19:50
Salesforce US79466L3024 165,82
170,66
171,24
2,92%
4,84
22:54:18
SBA Communications REIT (A) US78410G1040 162,75
160,15
160,50
-1,60%
-2,60
21:57:54
Schlumberger N.V. (Ltd.) AN8068571086 41,70
38,80
38,85
-6,95%
-2,90
21:50:04
Seagate Technology IE00BKVD2N49 332,95
328,00
324,35
-1,49%
-4,95
18:05:38
Sealed Air Corp. US81211K1007 36,20
36,40
36,60
0,55%
0,20
21:57:54
Sempra Energy US8168511090 80,54
80,38
81,04
-0,20%
-0,16
11:28:56
ServiceNow Inc US81762P1021 99,75
97,49
97,49
-2,27%
-2,26
22:09:36
Sherwin-Williams Co. US8243481061 279,80
275,50
276,05
-1,54%
-4,30
23:00:00
Simon Property Group Inc. US8288061091 163,60
164,00
163,25
0,24%
0,40
22:31:28
Skyworks Solutions Inc. US83088M1027 47,74
47,86
48,05
0,25%
0,12
22:59:30
Snap-On Inc. US8330341012 318,30
316,30
316,90
-0,63%
-2,00
23:00:00
Southern Co. US8425871071 82,52
85,58
85,15
3,71%
3,06
16:37:11
Southwest Airlines Co. US8447411088 35,98
33,48
33,61
-6,96%
-2,51
23:00:00
Stanley Black & Decker Inc US8545021011 63,12
61,64
61,88
-2,34%
-1,48
23:00:00
Starbucks Corp. US8552441094 87,48
87,30
86,95
-0,21%
-0,18
11:59:59
State Street Corp. US8574771031 108,76
106,92
107,14
-1,69%
-1,84
22:59:30
STERIS PLC Registered Shs IE00BFY8C754 191,00
184,00
185,00
-3,66%
-7,00
22:57:30
Stryker Corp. US8636671013 301,20
294,60
294,30
-2,19%
-6,60
18:11:40
Super Micro Computer Inc US86800U3023 27,49
26,88
26,86
-2,22%
-0,61
20:55:19
Synchrony Financial US87165B1035 56,24
55,24
55,63
-1,78%
-1,00
16:05:12
Synopsys Inc. US8716071076 372,25
367,65
364,55
-1,24%
-4,60
16:33:16
Sysco Corp. US8718291078 73,51
72,90
73,20
-0,83%
-0,61
23:00:00
T. Rowe Price Group Inc. US74144T1088 77,07
77,04
76,45
-0,04%
-0,03
19:18:08
Take Two US8740541094 179,64
183,46
182,84
2,13%
3,82
21:12:09
Tapestry US8760301072 124,96
123,82
124,08
-0,91%
-1,14
23:00:00
Target Corp. US87612E1064 102,55
100,45
100,70
-2,05%
-2,10
22:30:53
TE Connectivity Ltd. IE000IVNQZ81 176,00
171,00
172,00
-2,84%
-5,00
22:58:38
Teledyne Technologies Inc. US8793601050 552,40
569,40
563,20
3,08%
17,00
17:03:55
Teradyne Inc. US8807701029 261,65
249,60
247,40
-4,61%
-12,05
20:37:46
Tesla US88160R1014 352,45
343,25
343,20
-2,61%
-9,20
22:56:52
Texas Instruments Inc. (TI) US8825081040 170,74
166,14
165,40
-2,69%
-4,60
15:19:35
Texas Pacific Land Corp Registered Shs US88262P1021 445,60
466,80
460,00
4,76%
21,20
18:32:14
Textron Inc. US8832031012 80,62
79,32
79,68
-1,61%
-1,30
21:59:01
The Cigna Group Registered Shs US1255231003 224,55
230,60
231,05
2,69%
6,05
22:59:30
The Mosaic Co US61945C1036 25,29
27,16
27,82
7,42%
1,88
20:00:24
The Trade Desk Inc (A) US88339J1051 23,71
23,00
23,04
-2,99%
-0,71
21:16:48
Thermo Fisher Scientific Inc US8835561023 427,95
414,45
415,70
-3,15%
-13,50
17:11:32
TJX Cos. Inc. US8725401090 136,36
135,38
135,64
-0,72%
-0,98
23:00:00
T-Mobile US US8725901040 183,50
185,00
185,38
0,82%
1,50
23:00:01
Tractor Supply Co. US8923561067 42,71
41,86
41,94
-1,98%
-0,85
23:00:00
Trane Technologies PLC IE00BK9ZQ967 371,90
366,60
367,30
-1,43%
-5,30
23:00:00
TransDigm Group IncShs US8936411003 1 080,50
1 067,00
1 066,00
-1,25%
-13,50
18:52:22
Travelers Inc (Travelers Companies) US89417E1091 258,40
261,90
262,40
1,35%
3,50
23:00:00
Trimble Navigation US8962391004 58,30
57,86
57,58
-0,75%
-0,44
21:28:36
Truist Financial Corporation US89832Q1094 39,40
38,65
38,73
-1,90%
-0,75
23:00:00
Tyler Technologies Inc. US9022521051 304,70
298,70
299,30
-1,97%
-6,00
23:00:00
Tyson Foods Inc. US9024941034 51,69
52,91
52,97
2,36%
1,22
23:00:00
U.S. Bancorp US9029733048 44,96
44,71
44,75
-0,56%
-0,25
23:00:00
Uber US90353T1007 64,67
63,22
63,48
-2,24%
-1,45
17:41:59
UDR Inc US9026531049 31,12
31,27
31,33
0,48%
0,15
23:00:00
Ulta Beauty Inc Registered Shs US90384S3031 568,60
494,20
502,40
-13,08%
-74,40
21:11:35
Under Armour Inc When Issued US9043112062 5,43
5,52
5,48
1,69%
0,09
17:30:05
Under Armour Inc. US9043111072 5,64
5,50
5,67
-2,59%
-0,15
14:30:54
Union Pacific Corp. US9078181081 216,30
212,20
212,65
-1,90%
-4,10
23:00:00
United Airlines Holdings Inc Registered Shs US9100471096 77,97
75,16
75,31
-3,60%
-2,81
23:00:00
United Parcel Service Inc. (UPS) US9113121068 87,30
85,29
85,15
-2,30%
-2,01
21:28:26
United Rentals Inc. US9113631090 673,80
651,00
640,00
-3,38%
-22,80
16:32:00
UnitedHealth Inc. US91324P1021 242,50
241,70
240,70
-0,33%
-0,80
17:10:40
Universal Health Services Inc. US9139031002 160,00
165,00
166,00
3,13%
5,00
22:57:50
Unum Group US91529Y1064 62,54
63,00
63,26
0,74%
0,46
23:00:00
V.F. Corp. US9182041080 14,29
13,61
13,69
-4,73%
-0,68
22:59:30
Valero Energy Corp. US91913Y1001 198,94
207,30
206,65
4,20%
8,36
19:02:34
Ventas Inc. US92276F1003 74,06
74,88
75,04
1,11%
0,82
23:00:00
VeriSign Inc. US92343E1029 203,50
204,10
204,50
0,29%
0,60
22:59:30
Verisk Analytics Inc (A) US92345Y1064 175,35
171,80
172,10
-2,02%
-3,55
21:57:54
Verizon Inc. US92343V1044 43,55
44,12
43,93
1,32%
0,58
17:09:14
Vertex Pharmaceuticals Inc. US92532F1003 425,05
416,95
415,95
-1,91%
-8,10
20:38:15
Viatris Inc Registered Shs US92556V1061 12,34
11,89
12,00
-3,65%
-0,45
18:05:17
Visa Inc. US92826C8394 266,60
269,10
266,85
0,94%
2,50
16:00:22
Vulcan Materials Co. US9291601097 230,00
228,00
230,00
-0,87%
-2,00
13:40:11
W. R. Berkley Corp. US0844231029 58,52
59,32
59,44
1,37%
0,80
23:00:00
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 214,60
208,60
209,00
-2,80%
-6,00
22:59:30
Walmart US9311421039 106,54
108,96
109,08
2,27%
2,42
22:29:21
Walt Disney US2546871060 87,27
86,51
86,52
-0,87%
-0,76
09:02:08
Waste Management Inc. US94106L1098 203,10
209,60
208,00
3,20%
6,50
18:00:37
Waters Corp. US9418481035 256,90
247,80
248,20
-3,54%
-9,10
23:00:00
WEC Energy Group Inc US92939U1060 97,80
99,84
100,05
2,09%
2,04
22:59:30
Wells Fargo & Co. US9497461015 66,73
65,00
65,35
-2,59%
-1,73
14:53:12
Welltower Inc US95040Q1040 177,10
178,90
179,25
1,02%
1,80
23:00:00
West Pharmaceutical Services Inc. US9553061055 205,70
200,50
200,90
-2,53%
-5,20
22:59:30
Western Digital Corp. US9581021055 232,95
226,50
226,60
-2,77%
-6,45
22:55:37
Western Union Company US9598021098 8,42
8,55
8,52
1,60%
0,14
18:15:54
Weyerhaeuser Co. US9621661043 20,24
20,01
20,05
-1,14%
-0,23
23:00:00
Williams Companies Inc. US9694571004 63,19
63,80
63,99
0,97%
0,61
09:50:22
Williams-Sonoma Inc. US9699041011 160,20
155,50
155,80
-2,93%
-4,70
23:00:00
Willis Towers Watson PLC IE00BDB6Q211 250,00
248,00
250,00
-0,80%
-2,00
22:58:48
Wynn Resorts Ltd. US9831341071 86,75
85,39
85,73
-1,57%
-1,36
23:00:00
Xcel Energy Inc. US98389B1008 69,92
70,03
70,35
0,16%
0,11
21:59:05
Xylem Inc. US98419M1009 105,60
104,85
104,35
-0,71%
-0,75
18:08:35
YUM! Brands Inc. US9884981013 135,20
137,50
137,75
1,70%
2,30
22:59:30
Zebra Technologies Corp. US9892071054 184,40
178,30
177,45
-3,31%
-6,10
17:18:15
Zimmer Biomet US98956P1021 80,92
80,36
80,50
-0,69%
-0,56
22:59:30
Zoetis Inc (A) US98978V1035 102,42
100,30
100,40
-2,07%
-2,12
22:14:57

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