S&P 500

6 870,40
13,28
0,19 %
<
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)

6 870,40
Punkte
Kurszeit
05.12.2025
 Vortag*
+/-
13,28
 %
0,19 %

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 143,86
143,28
143,54
-0,40%
-0,58
10:05:05
A.O. Smith Corp. US8318652091 58,14
58,20
58,68
0,10%
0,06
12:59:33
Abbott Laboratories US0028241000 107,66
106,98
107,18
-0,63%
-0,68
12:53:58
AbbVie Inc US00287Y1091 194,00
194,60
194,60
0,31%
0,60
10:53:59
Accenture plc IE00B4BNMY34 229,90
228,40
228,85
-0,65%
-1,50
12:58:37
Adobe Inc. US00724F1012 298,05
298,05
298,60
0,00%
0,00
12:58:40
Advance Auto Parts Inc. US00751Y1064 44,89
44,88
45,26
-0,02%
-0,01
12:59:13
AES Corp. US00130H1059 12,00
11,97
12,01
-0,28%
-0,03
12:57:49
Aflac Inc US0010551028 92,90
93,58
94,16
0,73%
0,68
12:57:49
Agilent Technologies Inc. US00846U1016 124,84
124,84
125,10
0,00%
0,00
12:58:20
Air Products and Chemicals Inc. US0091581068 223,10
223,50
224,40
0,18%
0,40
11:33:56
Airbnb US0090661010 105,30
106,78
106,98
1,41%
1,48
10:00:29
Akamai Inc. US00971T1016 73,90
71,47
71,75
-3,29%
-2,43
12:58:40
Alaska Air Group Inc. US0116591092 42,08
42,65
42,83
1,35%
0,57
12:58:20
Albemarle Corp. US0126531013 109,48
107,68
108,12
-1,64%
-1,80
12:55:15
Alexandria Real Estate Equities Inc. US0152711091 39,66
38,99
39,31
-1,69%
-0,67
12:59:46
Align Technology Inc. US0162551016 135,50
134,50
135,60
-0,74%
-1,00
12:58:21
Allegion PLC IE00BFRT3W74 137,00
136,00
137,00
-0,73%
-1,00
12:59:33
Alliant Energy Corp. US0188021085 56,00
56,00
56,50
0,00%
0,00
12:59:33
Allstate Corp. US0200021014 173,15
173,20
174,25
0,03%
0,05
12:57:49
Alphabet A (ex Google) US02079K3059 273,15
274,85
0,00
0,62%
1,70
20:48:25
Alphabet C (ex Google) US02079K1079 273,75
275,85
0,00
0,77%
2,10
21:52:06
Altria Inc. US02209S1033 49,95
49,84
49,89
-0,22%
-0,11
11:56:44
Amazon US0231351067 197,54
197,42
197,42
-0,06%
-0,12
12:53:44
Amcor PLC Registered Shs JE00BJ1F3079 7,12
7,11
7,15
-0,14%
-0,01
13:00:17
AMD (Advanced Micro Devices) Inc. US0079031078 187,76
187,26
187,26
-0,27%
-0,50
12:58:20
Ameren Corp. US0236081024 86,00
85,50
86,00
-0,58%
-0,50
12:57:49
American Electric Power Co. Inc. US0255371017 101,00
100,50
101,50
-0,50%
-0,50
12:57:49
American Express Co. US0258161092 319,15
319,30
319,90
0,05%
0,15
10:00:42
American International Group (AIG) Inc. US0268747849 66,07
66,03
66,29
-0,06%
-0,04
12:58:37
American Tower Corp. US03027X1000 152,74
153,00
154,24
0,17%
0,26
12:59:13
American Water Works Co Inc US0304201033 111,40
111,00
111,45
-0,36%
-0,40
12:57:49
Ameriprise Financial Inc US03076C1062 409,30
406,50
413,00
-0,68%
-2,80
12:57:53
Ametek Inc. US0311001004 172,04
171,32
173,06
-0,42%
-0,72
12:57:53
Amgen Inc. US0311621009 285,00
284,00
284,00
-0,35%
-1,00
10:24:48
Amphenol Corp. US0320951017 119,36
119,10
120,30
-0,22%
-0,26
12:57:53
Analog Devices Inc. US0326541051 240,70
242,35
0,00
0,69%
1,65
16:35:27
Aon PLC Registered Shs IE00BLP1HW54 295,50
295,30
297,70
-0,07%
-0,20
12:58:20
APA Corporation Registered Shs US03743Q1085 23,39
23,25
23,45
-0,60%
-0,14
12:57:49
Apple Inc. US0378331005 239,70
239,75
239,75
0,02%
0,05
11:47:04
Applied Materials Inc. US0382221051 230,15
229,90
230,35
-0,11%
-0,25
12:58:40
AppLovin Corp US03831W1080 598,10
594,30
596,70
-0,64%
-3,80
12:58:55
Archer Daniels Midland Co. (ADM) US0394831020 50,93
50,47
50,89
-0,90%
-0,46
12:57:53
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 206,30
205,70
206,10
-0,29%
-0,60
12:59:33
Assurant IncShs US04621X1081 191,00
191,00
192,00
0,00%
0,00
12:59:33
AT&T Inc. (AT & T Inc.) US00206R1023 21,95
21,72
21,74
-1,03%
-0,23
12:58:37
Atmos Energy Corp. US0495601058 146,55
146,55
147,70
0,00%
0,00
13:00:00
Autodesk Inc. US0527691069 262,75
263,20
263,70
0,17%
0,45
12:58:40
Automatic Data Processing Inc. US0530151036 224,90
225,40
226,30
0,22%
0,50
12:57:53
AutoZone Inc. US0533321024 3 271,00
3 259,00
3 285,00
-0,37%
-12,00
12:58:20
AvalonBay Communities Inc. US0534841012 152,30
152,42
153,66
0,08%
0,12
12:59:13
Avery Dennison Corp. US0536111091 155,00
153,00
154,00
-1,29%
-2,00
12:57:53
Baker Hughes Inc. US05722G1004 42,12
42,10
42,62
-0,05%
-0,02
12:59:04
Ball Corp. US0584981064 42,15
41,86
42,46
-0,69%
-0,29
12:57:49
Bank of America Corp. US0605051046 46,32
46,28
46,37
-0,10%
-0,05
12:58:37
Bank of New York Mellon US0640581007 97,65
97,63
98,23
-0,02%
-0,02
12:57:53
Bath & Body Works US0708301041 16,14
16,10
16,30
-0,25%
-0,04
12:57:58
Baxter International Inc. US0718131099 15,78
15,89
16,13
0,71%
0,11
12:57:49
Becton, Dickinson & Co. (BD) US0758871091 165,65
167,70
0,00
1,24%
2,05
16:32:33
Berkshire Hathaway Inc. B US0846707026 433,40
431,90
433,50
-0,35%
-1,50
12:01:56
Best Buy Co. Inc. US0865161014 63,63
63,61
64,01
-0,03%
-0,02
12:59:13
Biogen Inc US09062X1037 155,85
155,85
155,90
0,00%
0,00
10:00:48
Bio-Techne Corp US09073M1045 52,50
52,50
53,50
0,00%
0,00
12:59:33
Blackstone US09260D1072 129,86
130,76
131,56
0,69%
0,90
12:59:13
Block (ex Square) US8522341036 52,56
52,57
52,57
0,02%
0,01
11:11:40
Boeing Co. US0970231058 173,40
173,46
173,80
0,03%
0,06
12:58:37
Booking Holdings US09857L1089 4 300,00
4 459,00
4 468,00
3,70%
159,00
12:59:02
Boston Properties Inc. US1011211018 59,26
59,26
59,74
0,00%
0,00
12:59:13
Boston Scientific Corp. US1011371077 84,40
83,60
84,00
-0,95%
-0,80
12:57:49
Bristol-Myers Squibb Co. US1101221083 44,99
44,80
44,89
-0,42%
-0,19
12:58:37
Broadcom US11135F1012 334,65
338,00
338,00
1,00%
3,35
11:38:41
Broadridge Financial Solutions IncShs US11133T1034 200,00
198,00
200,00
-1,00%
-2,00
12:59:33
Brown-Forman Corp. (B) US1156372096 25,95
25,97
26,25
0,08%
0,02
12:59:13
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 134,00
134,00
135,00
0,00%
0,00
12:57:49
Cadence Design Systems Inc. US1273871087 289,20
288,95
289,55
-0,09%
-0,25
12:58:40
Campbell Soup Co. US1344291091 25,44
25,50
25,50
0,24%
0,06
12:04:58
Capital One Financial Corp. US14040H1059 198,00
197,00
199,00
-0,51%
-1,00
12:57:49
Cardinal Health Inc. US14149Y1082 170,25
171,00
171,40
0,44%
0,75
12:59:13
CarMax Inc. US1431301027 33,09
33,13
33,55
0,12%
0,04
12:59:13
Carnival Corp & plc paired PA1436583006 22,30
22,19
22,25
-0,47%
-0,11
12:58:21
Carrier Global Corporation Registered Shs When Issued US14448C1045 46,88
46,49
46,77
-0,83%
-0,39
10:04:44
Caterpillar Inc. US1491231015 518,00
519,00
520,00
0,19%
1,00
12:58:37
CBOE Holdings Inc US12503M1080 217,90
214,90
219,20
-1,38%
-3,00
12:57:58
CBRE Group Inc. (A) US12504L1098 140,00
138,00
139,00
-1,43%
-2,00
12:59:33
CDW Corp (New) US12514G1085 125,20
125,10
126,10
-0,08%
-0,10
13:00:17
Cencora US03073E1055 292,05
291,45
292,05
-0,21%
-0,60
12:57:49
Centene Corp. US15135B1017 32,96
32,74
32,94
-0,67%
-0,22
12:59:13
CenterPoint Energy Inc. US15189T1079 33,20
33,00
33,20
-0,60%
-0,20
12:57:49
CF Industries Holdings Inc US1252691001 67,81
66,78
67,20
-1,52%
-1,03
12:59:13
Charles River Laboratories International Inc. US1598641074 157,70
157,65
158,95
-0,03%
-0,05
13:00:00
Charles Schwab US8085131055 80,28
80,00
80,66
-0,35%
-0,28
12:57:53
Charter Inc (A) (Charter Communications) US16119P1084 176,32
175,46
176,88
-0,49%
-0,86
13:00:00
Chevron Corp. US1667641005 129,02
129,38
129,36
0,28%
0,36
10:49:45
Chipotle Mexican Grill Inc. US1696561059 29,01
29,05
29,22
0,14%
0,04
12:58:37
Chubb Ltd CH0044328745 252,00
252,00
254,00
0,00%
0,00
12:59:33
Church & Dwight Co. Inc. US1713401024 72,36
72,74
72,74
0,53%
0,38
11:56:21
Cincinnati Financial Corp. US1720621010 139,15
139,10
139,70
-0,04%
-0,05
12:59:13
Cintas Corp. US1729081059 160,45
160,05
160,75
-0,25%
-0,40
12:57:53
Cisco Inc. US17275R1023 66,64
67,04
67,04
0,60%
0,40
11:33:47
Citigroup Inc. US1729674242 92,34
93,51
93,69
1,27%
1,17
12:58:37
Citizens Financial Group Inc US1746101054 47,51
47,48
47,78
-0,06%
-0,03
13:00:17
Clorox US1890541097 89,50
90,00
90,50
0,56%
0,50
12:57:49
CME Group Inc (A) US12572Q1058 232,50
232,40
232,90
-0,04%
-0,10
12:58:37
CMS Energy Corp. US1258961002 61,00
61,00
61,50
0,00%
0,00
12:57:49
Coca-Cola Co. US1912161007 60,14
60,12
60,18
-0,03%
-0,02
12:11:56
Cognizant Corp. US1924461023 68,69
69,12
69,54
0,63%
0,43
12:57:53
Coinbase US19260Q1076 232,05
231,55
231,85
-0,22%
-0,50
10:00:30
Colgate-Palmolive Co. US1941621039 67,06
67,05
67,05
-0,01%
-0,01
10:00:53
Comcast Corp. (Class A) US20030N1019 23,35
23,45
23,61
0,45%
0,11
12:57:53
Comerica Inc. US2003401070 72,00
72,00
72,50
0,00%
0,00
12:59:33
ConAgra Foods Inc. US2058871029 14,65
14,63
14,67
-0,15%
-0,02
12:58:20
ConocoPhillips US20825C1045 81,48
80,64
80,96
-1,03%
-0,84
12:58:37
Consolidated Edison Inc. US2091151041 84,06
82,58
83,58
-1,76%
-1,48
12:57:49
Constellation Brands Inc (A) US21036P1084 120,55
122,05
122,25
1,24%
1,50
10:02:37
Copart Inc. US2172041061 33,29
33,37
33,65
0,24%
0,08
13:00:17
Corning Inc. US2193501051 73,87
73,60
74,06
-0,37%
-0,27
12:57:53
Corteva Inc Registered Shs When Issued US22052L1044 56,98
56,74
56,96
-0,42%
-0,24
12:58:37
CoStar Group Inc. US22160N1090 58,05
58,00
58,82
-0,09%
-0,05
12:59:46
Costco Wholesale Corp. US22160K1051 770,50
768,20
769,70
-0,30%
-2,30
12:58:40
Coterra Energy US1270971039 23,75
23,44
23,60
-1,28%
-0,31
12:57:53
Crown Castle Corp US22822V1017 76,42
76,37
76,99
-0,07%
-0,05
13:00:17
CSX Corp. US1264081035 31,06
31,02
31,28
-0,13%
-0,04
12:57:49
Cummins Inc. US2310211063 439,70
437,30
439,90
-0,55%
-2,40
12:57:53
CVS Health Corp US1266501006 64,87
64,89
65,15
0,03%
0,02
12:58:37
D.R. Horton Inc. US23331A1097 135,74
136,44
137,54
0,52%
0,70
12:59:13
Danaher Corp. US2358511028 193,92
194,36
194,76
0,23%
0,44
12:58:37
Darden Restaurants Inc. US2371941053 152,05
152,85
154,05
0,53%
0,80
12:57:53
Datadog Inc Registered Shs -A- US23804L1035 129,18
130,14
130,40
0,74%
0,96
12:58:40
DaVita Inc Registered Shs US23918K1088 100,40
100,40
101,25
0,00%
0,00
12:59:33
Deckers Outdoor Corp. US2435371073 84,92
85,74
85,74
0,97%
0,82
12:32:02
Deere & Co. (John Deere) US2441991054 409,10
409,85
410,65
0,18%
0,75
12:58:37
Dell Technologies US24703L2025 118,60
119,24
119,46
0,54%
0,64
11:04:49
Delta Air Lines Inc. US2473617023 57,52
57,40
57,64
-0,21%
-0,12
12:59:04
DENTSPLY SIRONA Inc US24906P1093 9,62
9,62
9,70
0,00%
0,00
12:59:33
Devon Energy Corp. US25179M1036 32,80
32,11
32,37
-2,09%
-0,69
10:00:56
DexCom Inc. US2521311074 56,19
55,97
56,31
-0,39%
-0,22
12:59:04
Diamondback Energy Inc US25278X1090 138,46
136,78
136,78
-1,21%
-1,68
10:00:57
Digital Realty Trust Inc. US2538681030 140,92
140,92
142,06
0,00%
0,00
13:00:00
Dollar General Corporation US2566771059 114,78
113,60
114,30
-1,03%
-1,18
12:57:49
Dollar Tree Inc US2567461080 104,82
104,68
105,30
-0,13%
-0,14
10:00:58
Dominion Energy Inc. US25746U1097 50,10
50,72
50,72
1,24%
0,62
10:00:58
Domino's Pizza Inc. US25754A2015 356,65
356,75
358,20
0,03%
0,10
12:59:13
DoorDash US25809K1051 192,34
192,14
194,46
-0,10%
-0,20
12:59:58
Dover Corp. US2600031080 164,15
164,35
165,00
0,12%
0,20
12:58:01
Dow Inc US2605571031 19,90
19,75
19,75
-0,75%
-0,15
10:00:58
DTE Energy Co. US2333311072 113,00
113,00
114,00
0,00%
0,00
12:58:20
Duke Energy Corp US26441C2044 100,66
100,10
100,52
-0,56%
-0,56
13:00:17
DuPont de Nemours US26614N1028 34,69
34,72
34,85
0,09%
0,03
10:00:58
DXC Technology US23355L1061 12,10
12,10
12,17
0,00%
0,00
12:58:37
Eastman Chemical Company US2774321002 52,58
52,64
53,08
0,11%
0,06
12:59:13
Eaton Corporation Public Limited Company IE00B8KQN827 292,30
289,30
291,65
-1,03%
-3,00
12:59:13
eBay Inc. US2786421030 70,66
70,59
70,87
-0,10%
-0,07
12:58:40
Ecolab Inc. US2788651006 227,70
222,40
223,70
-2,33%
-5,30
12:57:49
Edison International US2810201077 49,65
49,64
50,14
-0,02%
-0,01
12:57:53
Edwards Lifesciences Corp. US28176E1082 75,49
73,71
74,01
-2,36%
-1,78
12:59:01
Electronic Arts Inc. US2855121099 175,20
174,76
175,10
-0,25%
-0,44
12:58:40
Elevance Health Inc Registered Shs US0367521038 282,30
282,40
285,80
0,04%
0,10
13:00:17
Eli Lilly US5324571083 868,50
867,90
868,80
-0,07%
-0,60
12:23:12
EMCOR Group Inc. US29084Q1004 534,00
533,20
537,60
-0,15%
-0,80
12:59:12
Emerson Electric Co. US2910111044 118,10
118,30
119,02
0,17%
0,20
12:57:49
Entergy Corp. US29364G1031 81,00
80,50
81,50
-0,62%
-0,50
12:57:49
EOG Resources Inc. US26875P1012 97,26
95,95
96,73
-1,35%
-1,31
12:57:53
Equifax Inc. US2944291051 183,00
183,00
184,00
0,00%
0,00
12:59:04
Equinix Inc US29444U7000 632,80
636,20
638,80
0,54%
3,40
12:59:13
Equity Residential US29476L1070 52,50
52,50
53,00
0,00%
0,00
12:58:20
Erie Indemnity Co. US29530P1021 252,00
252,00
256,00
0,00%
0,00
12:59:33
Essex Property Trust US2971781057 218,50
218,50
220,20
0,00%
0,00
12:59:33
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 90,40
90,20
90,40
-0,22%
-0,20
12:57:58
Everest Reinsurance Group Ltd. BMG3223R1088 266,90
264,70
269,00
-0,82%
-2,20
13:00:17
Evergy Inc Registered Shs US30034W1062 63,38
62,50
63,40
-1,39%
-0,88
13:00:17
Eversource Energy US30040W1080 57,00
57,00
57,50
0,00%
0,00
12:59:33
Exelon Corp. US30161N1019 37,50
37,72
37,72
0,59%
0,22
10:02:36
Expand Energy US1651677353 106,20
105,10
105,95
-1,04%
-1,10
12:59:33
Expedia Inc. US30212P3038 222,85
226,05
226,50
1,44%
3,20
12:58:37
Expeditors International of Washington Inc. US3021301094 129,45
129,45
130,75
0,00%
0,00
12:57:49
Extra Space Storage Inc. US30225T1025 111,25
111,00
111,45
-0,22%
-0,25
13:00:17
ExxonMobil Corp. (Exxon Mobil) US30231G1022 100,48
100,66
100,66
0,18%
0,18
10:04:54
F5 Networks Inc. US3156161024 210,80
212,30
214,00
0,71%
1,50
12:57:49
Fastenal Co. US3119001044 35,55
35,54
35,75
-0,03%
-0,01
12:58:40
FedEx Corp. US31428X1063 235,25
235,55
236,00
0,13%
0,30
10:01:02
Fidelity National Information Services IncShs US31620M1062 56,56
56,73
57,77
0,30%
0,17
12:57:53
Fifth Third Bancorp US3167731005 38,96
39,11
39,19
0,39%
0,15
12:59:13
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,40
38,40
38,80
0,00%
0,00
12:57:49
Fiserv Inc. US3377381088 56,99
56,87
57,09
-0,21%
-0,12
11:25:29
Ford Motor Co. US3453708600 11,21
11,20
11,20
-0,07%
-0,01
11:01:45
Fortinet Inc US34959E1091 73,53
74,62
74,62
1,48%
1,09
12:27:42
Fortive Corp When Issued US34959J1088 45,90
45,89
46,45
-0,02%
-0,01
12:57:53
Fortune Brands Home & Security Inc. US34964C1062 42,60
42,60
43,60
0,00%
0,00
12:57:49
Fox Corp (ex 21st Century Fox) US35137L1052 58,50
58,50
59,00
0,00%
0,00
12:57:49
Fox Corp B US35137L2043 52,00
52,00
52,50
0,00%
0,00
12:59:33
Franklin Resources Inc. US3546131018 20,02
20,01
20,19
-0,05%
-0,01
12:57:53
Freeport-McMoRan Inc US35671D8570 39,00
38,97
39,05
-0,08%
-0,03
12:57:53
Gap Inc. US3647601083 22,74
22,68
22,82
-0,26%
-0,06
12:57:53
Garmin Ltd. CH0114405324 174,00
173,00
176,00
-0,57%
-1,00
12:59:33
Gartner Inc. US3666511072 196,40
196,35
198,35
-0,03%
-0,05
12:59:04
GE Aerospace (ex General Electric) US3696043013 244,00
243,50
244,00
-0,20%
-0,50
10:01:05
GE HealthCare Technologies US36266G1076 72,88
73,25
73,55
0,51%
0,37
12:58:37
Generac Holdings Inc US3687361044 138,50
138,30
140,55
-0,14%
-0,20
13:00:17
General Dynamics Corp. US3695501086 286,95
289,00
290,75
0,71%
2,05
12:57:49
General Mills Inc. US3703341046 39,30
39,50
39,50
0,51%
0,20
12:36:45
General Motors US37045V1008 65,85
65,28
65,41
-0,87%
-0,57
12:58:37
Genuine Parts Co. US3724601055 111,05
111,40
112,30
0,32%
0,35
12:57:49
Gilead Sciences Inc. US3755581036 103,88
104,28
104,38
0,39%
0,40
12:57:30
Global Payments Inc. US37940X1028 67,60
67,58
67,86
-0,03%
-0,02
12:58:40
Globe Life Inc US37959E1029 112,00
112,00
113,00
0,00%
0,00
12:59:33
Goldman Sachs US38141G1040 729,00
733,20
734,70
0,58%
4,20
12:58:37
Grainger Inc., W.W. US3848021040 832,20
832,00
843,80
-0,02%
-0,20
12:57:49
Halliburton Co. US4062161017 24,36
24,70
24,69
1,42%
0,35
10:01:06
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 240,20
239,80
240,30
-0,17%
-0,40
12:58:37
Hartford Financial Services Group Inc. US4165151048 111,00
111,00
112,00
0,00%
0,00
12:57:49
Hasbro Inc. US4180561072 69,80
69,45
69,87
-0,50%
-0,35
12:57:53
HCA Holdings Inc. US40412C1018 416,30
416,30
419,70
0,00%
0,00
12:58:55
Healthpeak Properties Inc Registered Shs US42250P1030 14,70
14,60
14,70
-0,68%
-0,10
12:59:33
Henry Schein Inc. US8064071025 63,00
62,98
63,50
-0,03%
-0,02
12:57:49
Hershey Co US4278661081 155,62
156,42
156,74
0,51%
0,80
12:57:53
Hewlett Packard Enterprise Co. US42824C1099 19,88
19,83
19,97
-0,23%
-0,05
10:01:08
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 233,40
232,70
235,00
-0,30%
-0,70
12:57:49
Hologic IncShs US4364401012 64,00
64,00
64,50
0,00%
0,00
12:57:49
Home Depot US4370761029 304,45
304,65
305,25
0,07%
0,20
12:58:37
Honeywell US4385161066 164,26
163,72
164,70
-0,33%
-0,54
10:04:43
Hormel Foods Corp. US4404521001 20,86
20,84
20,98
-0,10%
-0,02
12:57:49
Host Hotels & Resorts Inc. US44107P1049 14,80
14,80
14,90
0,00%
0,00
12:59:33
Howmet Aerospace US4432011082 162,65
163,05
163,35
0,25%
0,40
12:58:37
HP Inc (ex Hewlett-Packard) US40434L1052 22,17
22,16
22,29
-0,07%
-0,02
12:58:40
Humana Inc. US4448591028 222,60
220,60
222,40
-0,90%
-2,00
12:59:33
Huntington BancAkties Inc. US4461501045 14,46
14,49
14,59
0,22%
0,03
12:57:49
Huntington Ingalls Industries Inc. US4464131063 259,10
259,80
263,40
0,27%
0,70
13:00:00
IBM Corp. (International Business Machines) US4592001014 266,90
263,25
263,70
-1,37%
-3,65
10:01:11
IDEX Corp. US45167R1041 151,95
151,90
153,10
-0,03%
-0,05
12:59:34
IDEXX Laboratories US45168D1046 612,20
612,20
614,60
0,00%
0,00
12:58:21
Illinois Tool Works Inc. US4523081093 215,50
213,40
215,50
-0,97%
-2,10
12:57:53
Illumina Inc. US4523271090 111,78
110,32
111,22
-1,31%
-1,46
10:01:10
Incyte Corp. US45337C1027 86,74
87,70
88,42
1,11%
0,96
12:58:21
Ingersoll Rand Inc Registered Shs US45687V1061 68,38
68,32
68,88
-0,09%
-0,06
12:59:33
Intel Corp. US4581401001 35,79
35,61
35,61
-0,50%
-0,18
10:09:24
Interactive Brokers Group Inc US45841N1072 56,04
55,32
55,78
-1,28%
-0,72
12:58:55
IntercontinentalExchange Group Inc US45866F1049 134,12
134,74
136,38
0,46%
0,62
12:57:53
International Flavors & Fragrances Inc. US4595061015 57,28
57,58
57,82
0,52%
0,30
12:57:53
International Paper Co. US4601461035 33,70
33,41
33,69
-0,86%
-0,29
12:57:49
Intuit Inc. US4612021034 579,00
578,10
579,30
-0,16%
-0,90
11:57:17
Intuitive Surgical Inc US46120E6023 491,80
491,55
492,50
-0,05%
-0,25
12:58:40
Invesco Ltd BMG491BT1088 22,55
22,38
22,70
-0,75%
-0,17
12:58:56
Invitation Homes Inc Registered Shs US46187W1071 23,40
23,20
23,40
-0,85%
-0,20
12:59:33
IPG Photonics CorpShs US44980X1090 70,12
70,08
70,66
-0,06%
-0,04
12:59:33
IQVIA Holdings Inc Registered Shs US46266C1053 193,10
192,80
195,15
-0,16%
-0,30
13:00:00
Iron Mountain Inc US46284V1017 72,28
72,20
72,64
-0,11%
-0,08
12:59:33
J. M. Smucker Co. US8326964058 85,72
85,64
86,34
-0,09%
-0,08
12:57:49
J.B. Hunt Transportation Services Inc. US4456581077 161,10
160,50
163,10
-0,37%
-0,60
12:59:13
Jack Henry & Associates Inc. (JHA) US4262811015 154,95
155,45
156,70
0,32%
0,50
12:59:33
Johnson & Johnson US4781601046 172,50
173,32
173,64
0,48%
0,82
10:05:40
Johnson Controls International PLC IE00BY7QL619 98,80
97,42
98,80
-1,40%
-1,38
12:57:53
JPMorgan Chase & Co. US46625H1005 271,70
270,30
270,65
-0,52%
-1,40
10:01:13
Kellanova (ex Kellogg's) US4878361082 71,28
71,26
71,56
-0,03%
-0,02
12:58:37
KeyCorp US4932671088 16,70
16,56
16,70
-0,86%
-0,14
12:57:49
Keysight Technologies Inc US49338L1035 180,00
180,06
181,52
0,03%
0,06
13:00:00
Kimberly-Clark Corp. US4943681035 88,73
88,66
89,02
-0,08%
-0,07
12:58:37
Kimco Realty Corp. US49446R1095 17,40
17,20
17,30
-1,15%
-0,20
12:59:33
Kinder Morgan Inc (P) US49456B1017 23,77
23,98
23,97
0,90%
0,22
10:01:17
KLA-Tencor Corp. US4824801009 1 046,20
1 043,00
1 045,00
-0,31%
-3,20
12:58:40
Kraft Heinz Company US5007541064 20,97
20,97
20,97
-0,02%
-0,01
11:51:50
Kroger US5010441013 54,24
53,87
54,09
-0,68%
-0,37
12:58:37
Lam Research Corp. US5128073062 138,26
136,28
136,54
-1,43%
-1,98
10:01:19
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 51,08
51,08
51,50
0,00%
0,00
13:00:17
Las Vegas Sands Corp. US5178341070 56,46
56,44
57,36
-0,04%
-0,02
12:57:53
Leggett & Platt Inc. US5246601075 9,55
9,55
9,63
0,00%
0,00
10:01:19
Leidos Holdings Inc US5253271028 159,35
159,35
161,60
0,00%
0,00
13:00:17
Lennar Corp. US5260571048 109,10
105,88
106,96
-2,95%
-3,22
12:59:13
Linde plc IE000S9YS762 345,80
344,80
345,00
-0,29%
-1,00
12:58:37
Live Nation Entertainment IncShs US5380341090 119,25
119,20
120,15
-0,04%
-0,05
13:00:17
LKQ Corp. US5018892084 25,20
25,20
25,40
0,00%
0,00
12:59:33
Lockheed Martin Corp. US5398301094 384,60
389,15
389,10
1,18%
4,55
10:01:20
Loews Corp. US5404241086 88,00
88,00
88,50
0,00%
0,00
12:59:33
Lowe's Companies Inc. US5486611073 212,65
212,55
214,25
-0,05%
-0,10
12:59:13
Lumen Technologies Inc Registered Shs US5502411037 7,28
7,18
7,17
-1,41%
-0,10
10:01:22
Lyondellbasell Industries N.V. NL0009434992 37,39
37,37
37,37
-0,05%
-0,02
12:14:06
M&T Bank Corp. US55261F1049 167,00
166,90
168,25
-0,06%
-0,10
12:57:49
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 163,02
162,98
164,30
-0,02%
-0,04
12:57:53
Marriott Inc. US5719032022 251,40
251,05
251,55
-0,14%
-0,35
12:58:40
Marsh & McLennan Cos. Inc. US5717481023 155,80
155,85
156,50
0,03%
0,05
12:57:49
Martin Marietta Materials Inc. US5732841060 534,80
535,40
537,60
0,11%
0,60
12:58:20
Masco Corp. US5745991068 55,50
54,12
54,46
-2,49%
-1,38
12:57:49
MasterCard Inc. US57636Q1040 467,85
468,95
468,90
0,24%
1,10
10:04:53
McCormick & Co. Inc. US5797802064 54,56
54,16
54,60
-0,73%
-0,40
12:59:13
McDonald's Corp. US5801351017 267,45
267,15
267,45
-0,11%
-0,30
10:18:15
McKesson Corp. US58155Q1031 695,00
692,60
695,40
-0,35%
-2,40
12:58:20
Medtronic PLC IE00BTN1Y115 87,75
87,04
87,38
-0,81%
-0,71
12:58:37
Merck Co. US58933Y1055 86,20
85,60
85,80
-0,70%
-0,60
11:39:25
Meta Platforms (ex Facebook) US30303M1027 578,50
576,70
577,20
-0,31%
-1,80
12:03:18
MetLife Inc. US59156R1086 67,18
67,08
68,04
-0,15%
-0,10
12:57:53
Mettler-Toledo International Inc. US5926881054 1 210,50
1 210,50
1 220,00
0,00%
0,00
12:57:49
MGM Resorts International US5529531015 30,90
30,85
31,11
-0,15%
-0,05
12:57:49
Microchip Technology Inc. US5950171042 57,39
56,40
56,64
-1,73%
-0,99
12:54:43
Micron Technology Inc. US5951121038 204,00
203,80
203,80
-0,10%
-0,20
10:10:17
Microsoft Corp. US5949181045 414,90
413,90
414,30
-0,24%
-1,00
12:22:38
Mid-America Apartment Communities IncShs US59522J1034 111,55
112,85
113,30
1,17%
1,30
13:00:17
Moderna Inc US60770K1079 23,81
23,65
23,71
-0,67%
-0,16
12:06:38
Mohawk Industries Inc. US6081901042 95,00
95,00
95,50
0,00%
0,00
12:59:33
Molina Healthcare US60855R1005 130,45
130,95
130,95
0,38%
0,50
11:44:58
Molson Coors Brewing Company (MCBC) US60871R2094 38,95
38,60
38,92
-0,90%
-0,35
12:57:49
Mondelez US6092071058 47,31
47,34
47,34
0,06%
0,03
10:01:24
Monolithic Power Systems Inc. US6098391054 817,80
825,60
829,00
0,95%
7,80
13:00:00
Monster Beverage Corp US61174X1090 63,38
63,14
63,52
-0,38%
-0,24
12:59:13
Moody's Corp. US6153691059 423,90
425,00
430,10
0,26%
1,10
12:58:20
Morgan Stanley US6174464486 151,68
151,44
151,76
-0,16%
-0,24
12:58:37
Motorola Solutions Inc. US6200763075 321,30
321,20
321,90
-0,03%
-0,10
12:57:53
MSCI US55354G1004 458,90
462,70
462,70
0,83%
3,80
10:11:30
Nasdaq Inc US6311031081 77,54
77,35
77,65
-0,25%
-0,19
10:01:27
NetApp Inc. US64110D1046 100,10
100,32
101,14
0,22%
0,22
12:57:49
Netflix Inc. US64110L1061 86,37
86,44
86,44
0,08%
0,07
12:58:11
Newmont Corporation US6516391066 77,30
77,91
77,91
0,79%
0,61
10:01:28
News Corp (B) US65249B2088 25,40
25,40
25,60
0,00%
0,00
12:59:33
News Corp LLC US65249B1098 22,20
22,20
22,40
0,00%
0,00
12:59:33
NextEra Energy Inc US65339F1012 71,80
71,32
71,48
-0,67%
-0,48
12:37:01
Nike Inc. US6541061031 56,42
56,61
56,61
0,34%
0,19
11:49:37
Nisource Inc. US65473P1057 36,20
36,00
36,20
-0,55%
-0,20
12:59:33
Norfolk Southern Corp. US6558441084 252,00
252,00
254,00
0,00%
0,00
12:57:49
Northern Trust Corp. US6658591044 114,00
114,00
115,00
0,00%
0,00
12:59:33
Northrop Grumman Corp. US6668071029 470,80
470,50
473,30
-0,06%
-0,30
12:57:53
NortonLifeLock US6687711084 23,20
23,20
23,40
0,00%
0,00
12:57:49
Norwegian Cruise Line Ltd BMG667211046 16,30
16,20
16,34
-0,60%
-0,10
12:58:21
NOV Inc Registered Shs US62955J1034 13,88
13,79
13,99
-0,65%
-0,09
12:59:33
NRG Energy Inc. US6293775085 141,25
139,95
141,10
-0,92%
-1,30
12:58:08
Nucor Corp. US6703461052 135,84
136,00
137,92
0,12%
0,16
12:59:04
NVIDIA Corp. US67066G1040 156,76
156,70
156,70
-0,04%
-0,06
12:44:51
NVR Inc. US62944T1051 6 400,00
6 400,00
6 550,00
0,00%
0,00
12:59:33
NXP Semiconductors N.V. NL0009538784 197,50
195,50
197,00
-1,01%
-2,00
10:05:57
O Reilly Automotive Inc US67103H1077 84,76
84,52
85,38
-0,28%
-0,24
12:59:13
Occidental Petroleum Corp. US6745991058 36,80
36,72
36,71
-0,22%
-0,08
10:01:30
Old Dominion Freight Line Inc. US6795801009 132,85
132,60
133,95
-0,19%
-0,25
13:00:17
Omnicom Group Inc. US6819191064 62,80
62,96
63,22
0,25%
0,16
12:57:49
ONEOK Inc (New) US6826801036 65,50
65,43
65,71
-0,11%
-0,07
12:57:53
Oracle Corp. US68389X1054 187,14
187,74
187,94
0,32%
0,60
12:45:57
Organon & Company US68622V1061 6,12
6,07
6,15
-0,75%
-0,05
12:58:21
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 74,52
74,40
75,16
-0,16%
-0,12
12:59:01
Paccar Inc. US6937181088 94,58
95,11
95,51
0,56%
0,53
12:57:53
Packaging Corp. of America US6951561090 169,80
169,25
171,65
-0,32%
-0,55
13:00:00
Palantir US69608A1088 156,06
155,96
156,10
-0,06%
-0,10
12:05:42
Palo Alto Networks Inc US6974351057 170,38
170,72
171,08
0,20%
0,34
12:58:40
Parker Hannifin Corp. US7010941042 750,80
752,80
758,80
0,27%
2,00
12:57:53
Paychex Inc. US7043261079 96,14
96,05
96,45
-0,09%
-0,09
12:57:53
Paycom Software Inc US70432V1026 144,65
141,75
142,90
-2,00%
-2,90
12:59:34
PayPal Inc US70450Y1038 53,55
53,42
53,48
-0,24%
-0,13
12:59:18
Pentair PLC IE00BLS09M33 89,00
89,28
89,82
0,31%
0,28
12:57:49
PepsiCo Inc. US7134481081 124,60
124,60
124,72
0,00%
0,00
10:00:28
PerkinElmer Inc. US7140461093 86,24
86,22
86,92
-0,02%
-0,02
12:59:13
Perrigo Company PLC IE00BGH1M568 11,50
11,50
11,58
0,00%
0,00
12:59:33
Pfizer Inc. US7170811035 22,40
22,32
22,32
-0,33%
-0,08
12:53:47
Philip Morris Inc. US7181721090 127,24
126,60
126,86
-0,50%
-0,64
12:01:32
Phillips 66 US7185461040 121,54
119,34
120,06
-1,81%
-2,20
12:57:53
Pinnacle West Capital Corp. US7234841010 75,50
75,50
76,00
0,00%
0,00
12:57:49
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 172,00
169,00
170,00
-1,74%
-3,00
12:59:34
Pool Corp. US73278L1052 205,40
204,50
207,00
-0,44%
-0,90
12:59:33
PPG Industries Inc. US6935061076 85,92
85,90
87,64
-0,02%
-0,02
12:57:53
PPL Corp. US69351T1060 29,35
28,96
29,20
-1,31%
-0,39
12:57:49
Principal Financial Group Inc. US74251V1026 74,50
74,50
75,50
0,00%
0,00
12:59:33
Procter & Gamble Co. US7427181091 123,48
123,42
123,42
-0,05%
-0,06
12:15:58
Progressive Corp. US7433151039 190,90
191,26
191,66
0,19%
0,36
12:59:13
Prologis Inc. US74340W1036 109,28
109,60
110,26
0,29%
0,32
12:59:13
Prudential Financial Inc. US7443201022 95,86
95,72
96,12
-0,15%
-0,14
12:57:53
PTC Inc US69370C1009 148,30
149,65
149,65
0,91%
1,35
10:06:01
Public Service Enterprise Group Inc. US7445731067 69,00
68,00
68,50
-1,45%
-1,00
12:57:49
Public Storage US74460D1090 233,90
232,90
234,80
-0,43%
-1,00
12:59:13
PulteGroup Inc US7458671010 108,44
108,74
109,40
0,28%
0,30
12:59:13
Qorvo Inc US74736K1016 77,12
76,96
77,58
-0,21%
-0,16
12:57:53
QUALCOMM Inc. US7475251036 149,76
150,12
150,12
0,24%
0,36
10:00:32
Quanta Services Inc. US74762E1029 401,30
394,70
397,80
-1,64%
-6,60
12:59:13
Quest Diagnostics Inc. US74834L1008 156,65
156,15
157,40
-0,32%
-0,50
12:57:49
Ralph Lauren Corp (A) US7512121010 311,95
313,95
319,05
0,64%
2,00
12:57:53
Raymond James Financial Inc. US7547301090 140,00
140,00
141,00
0,00%
0,00
12:59:33
Raytheon Technologies Corp US75513E1010 146,62
146,78
147,06
0,11%
0,16
10:01:35
Realty Income Corp. US7561091049 50,46
50,36
50,36
-0,20%
-0,10
11:35:57
Regency Centers Corp. US7588491032 59,00
59,00
59,50
0,00%
0,00
13:00:17
Regeneron Pharmaceuticals Inc. US75886F1075 620,80
618,00
619,20
-0,45%
-2,80
12:59:02
Regions Financial Corp. US7591EP1005 22,40
22,40
22,60
0,00%
0,00
12:57:49
Republic Services Inc. US7607591002 185,20
185,40
186,55
0,11%
0,20
12:59:13
ResMed Inc. US7611521078 219,60
219,50
221,20
-0,05%
-0,10
12:59:13
Robert Half US7703231032 22,80
22,80
23,20
0,00%
0,00
12:59:33
Robinhood US7707001027 113,48
113,42
113,42
-0,05%
-0,06
11:35:21
Rockwell Automation Inc. US7739031091 350,80
344,80
349,70
-1,71%
-6,00
12:57:49
Rollins IncShs US7757111049 52,40
53,12
53,12
1,37%
0,72
10:46:25
Roper Technolgies Inc. US7766961061 383,70
383,60
385,20
-0,03%
-0,10
12:59:13
Ross Stores Inc. US7782961038 152,10
152,22
153,14
0,08%
0,12
12:57:53
Royal Caribbean Cruises Ltd. LR0008862868 221,80
220,70
222,05
-0,50%
-1,10
12:58:21
S&P Global Inc US78409V1044 426,50
426,45
429,90
-0,01%
-0,05
12:59:04
Salesforce US79466L3024 223,90
224,20
224,20
0,13%
0,30
12:31:40
SBA Communications REIT (A) US78410G1040 162,15
162,35
163,30
0,12%
0,20
12:59:13
Schlumberger N.V. (Ltd.) AN8068571086 33,00
33,00
33,10
0,00%
0,00
10:01:39
Seagate Technology IE00BKVD2N49 229,50
239,60
240,05
4,40%
10,10
12:58:40
Sealed Air Corp. US81211K1007 35,60
35,60
36,00
0,00%
0,00
12:58:20
Sempra Energy US8168511090 76,80
77,56
78,20
0,99%
0,76
12:57:49
ServiceNow Inc US81762P1021 731,50
736,00
737,50
0,62%
4,50
12:57:30
Sherwin-Williams Co. US8243481061 285,05
284,95
287,25
-0,04%
-0,10
12:57:53
Simon Property Group Inc. US8288061091 156,15
156,15
157,45
0,00%
0,00
12:59:13
Skyworks Solutions Inc. US83088M1027 59,38
59,30
59,78
-0,13%
-0,08
12:59:04
Snap-On Inc. US8330341012 297,30
297,00
299,40
-0,10%
-0,30
12:57:49
Southern Co. US8425871071 74,70
74,34
74,80
-0,48%
-0,36
12:58:08
Southwest Airlines Co. US8447411088 32,49
32,18
32,70
-0,94%
-0,31
10:01:42
Stanley Black & Decker Inc US8545021011 61,80
62,20
62,46
0,65%
0,40
12:57:49
Starbucks Corp. US8552441094 72,98
73,10
73,23
0,16%
0,12
10:00:28
State Street Corp. US8574771031 105,98
105,96
106,40
-0,02%
-0,02
12:57:49
STERIS PLC Registered Shs IE00BFY8C754 224,00
224,00
228,00
0,00%
0,00
12:59:33
Stryker Corp. US8636671013 313,70
312,20
312,20
-0,48%
-1,50
10:01:43
Super Micro Computer Inc US86800U3023 29,80
29,80
29,80
0,00%
0,00
11:02:30
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 68,66
68,74
69,30
0,12%
0,08
12:59:04
Synopsys Inc. US8716071076 403,45
399,80
401,35
-0,90%
-3,65
10:10:38
Sysco Corp. US8718291078 62,60
62,59
62,97
-0,02%
-0,01
12:57:53
T. Rowe Price Group Inc. US74144T1088 92,05
91,46
92,20
-0,64%
-0,59
12:57:53
Take Two US8740541094 212,50
212,35
212,80
-0,07%
-0,15
12:37:18
Tapestry US8760301072 98,09
99,81
100,64
1,75%
1,72
12:57:53
Target Corp. US87612E1064 78,06
79,26
79,42
1,54%
1,20
12:58:37
TE Connectivity Ltd. IE000IVNQZ81 200,00
200,00
204,00
0,00%
0,00
12:59:14
Teledyne Technologies Inc. US8793601050 446,70
446,40
450,00
-0,07%
-0,30
13:00:00
Teradyne Inc. US8807701029 171,78
171,76
173,14
-0,01%
-0,02
13:00:17
Tesla US88160R1014 391,05
390,25
390,65
-0,20%
-0,80
12:03:55
Texas Instruments Inc. (TI) US8825081040 158,22
156,56
156,86
-1,05%
-1,66
12:58:40
Textron Inc. US8832031012 71,22
71,52
71,96
0,42%
0,30
10:01:47
The Cigna Group Registered Shs US1255231003 227,85
226,90
228,75
-0,42%
-0,95
12:57:53
The Mosaic Co US61945C1036 20,34
20,27
20,37
-0,34%
-0,07
12:57:53
The Trade Desk Inc (A) US88339J1051 34,57
34,67
34,61
0,27%
0,10
10:02:58
Thermo Fisher Scientific Inc US8835561023 489,75
491,45
492,45
0,35%
1,70
12:58:40
TJX Cos. Inc. US8725401090 132,38
131,42
132,22
-0,73%
-0,96
12:58:55
T-Mobile US US8725901040 180,36
180,08
180,44
-0,16%
-0,28
12:57:30
Tractor Supply Co. US8923561067 46,45
46,31
46,59
-0,30%
-0,14
12:57:53
Trane Technologies PLC IE00BK9ZQ967 344,10
344,00
345,40
-0,03%
-0,10
12:59:13
TransDigm Group IncShs US8936411003 1 150,00
1 150,00
1 164,00
0,00%
0,00
12:59:33
Travelers Inc (Travelers Companies) US89417E1091 241,70
240,70
241,20
-0,41%
-1,00
12:58:37
Trimble Navigation US8962391004 70,58
71,44
72,02
1,22%
0,86
13:00:17
Truist Financial Corporation US89832Q1094 40,77
40,69
41,11
-0,20%
-0,08
12:57:49
Tyler Technologies Inc. US9022521051 400,60
400,30
405,90
-0,07%
-0,30
13:00:17
Tyson Foods Inc. US9024941034 48,25
48,69
48,98
0,91%
0,44
12:58:37
U.S. Bancorp US9029733048 43,67
43,80
44,26
0,30%
0,13
12:57:53
UDR Inc US9026531049 29,94
30,10
30,36
0,53%
0,16
12:59:46
Ulta Beauty Inc Registered Shs US90384S3031 514,20
513,80
516,80
-0,08%
-0,40
12:58:20
Under Armour Inc When Issued US9043112062 3,74
3,71
3,75
-0,80%
-0,03
12:59:34
Under Armour Inc. US9043111072 3,89
3,93
3,93
1,03%
0,04
10:01:48
Union Pacific Corp. US9078181081 202,50
201,50
202,70
-0,49%
-1,00
12:57:53
United Airlines Holdings Inc Registered Shs US9100471096 89,81
89,92
90,28
0,12%
0,11
12:58:37
United Parcel Service Inc. (UPS) US9113121068 81,94
81,48
81,64
-0,56%
-0,46
12:58:37
United Rentals Inc. US9113631090 685,80
682,80
689,60
-0,44%
-3,00
13:00:00
UnitedHealth Inc. US91324P1021 285,95
283,85
0,00
-0,73%
-2,10
19:11:48
Universal Health Services Inc. US9139031002 198,00
198,00
199,00
0,00%
0,00
13:00:17
Unum Group US91529Y1064 63,32
63,30
64,34
-0,03%
-0,02
12:59:33
V.F. Corp. US9182041080 16,27
16,27
16,45
0,00%
0,00
12:57:49
Valero Energy Corp. US91913Y1001 149,94
148,98
150,18
-0,64%
-0,96
12:57:53
Ventas Inc. US92276F1003 68,98
68,96
69,52
-0,03%
-0,02
12:59:33
VeriSign Inc. US92343E1029 214,10
214,10
214,50
0,00%
0,00
12:58:40
Verisk Analytics Inc (A) US92345Y1064 189,45
189,25
190,80
-0,11%
-0,20
12:58:20
Verizon Inc. US92343V1044 35,92
35,81
35,85
-0,31%
-0,11
12:58:37
Vertex Pharmaceuticals Inc. US92532F1003 395,35
390,50
392,10
-1,23%
-4,85
12:57:53
Viatris Inc Registered Shs US92556V1061 9,38
9,36
9,42
-0,23%
-0,02
12:58:37
Visa Inc. US92826C8394 285,90
284,75
284,75
-0,40%
-1,15
10:18:13
Vulcan Materials Co. US9291601097 252,00
252,00
254,00
0,00%
0,00
12:59:33
W. R. Berkley Corp. US0844231029 57,68
56,90
57,72
-1,35%
-0,78
12:58:20
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 182,60
183,70
185,55
0,60%
1,10
12:59:34
Walmart US9311421039 98,81
98,90
98,90
0,09%
0,09
11:17:25
Walt Disney US2546871060 90,85
90,49
90,49
-0,40%
-0,36
10:04:54
Waste Management Inc. US94106L1098 183,96
183,44
183,82
-0,28%
-0,52
12:58:37
Waters Corp. US9418481035 336,50
336,50
342,00
0,00%
0,00
12:58:20
WEC Energy Group Inc US92939U1060 90,16
90,16
91,44
0,00%
0,00
12:59:33
Wells Fargo & Co. US9497461015 77,68
77,01
77,31
-0,86%
-0,67
12:58:37
Welltower Inc US95040Q1040 175,30
176,05
176,10
0,43%
0,75
10:10:46
West Pharmaceutical Services Inc. US9553061055 238,80
238,80
242,60
0,00%
0,00
12:59:33
Western Digital Corp. US9581021055 141,38
145,68
145,62
3,04%
4,30
10:32:59
Western Union Company US9598021098 7,73
7,71
7,81
-0,26%
-0,02
12:57:49
Weyerhaeuser Co. US9621661043 18,53
18,58
18,78
0,27%
0,05
12:58:20
Williams Companies Inc. US9694571004 54,20
53,68
54,22
-0,96%
-0,52
13:00:00
Williams-Sonoma Inc. US9699041011 153,60
153,60
154,50
0,00%
0,00
12:58:55
Willis Towers Watson PLC IE00BDB6Q211 274,00
274,00
276,00
0,00%
0,00
12:59:34
Wynn Resorts Ltd. US9831341071 107,46
107,48
108,36
0,02%
0,02
12:58:55
Xcel Energy Inc. US98389B1008 65,89
66,02
66,56
0,20%
0,13
12:57:53
Xylem Inc. US98419M1009 119,95
119,65
119,65
-0,25%
-0,30
11:12:15
YUM! Brands Inc. US9884981013 124,30
124,75
124,75
0,36%
0,45
11:12:15
Zebra Technologies Corp. US9892071054 224,70
226,80
228,10
0,93%
2,10
12:59:04
Zimmer Biomet US98956P1021 80,56
80,74
81,24
0,22%
0,18
12:57:49
Zoetis Inc (A) US98978V1035 102,14
101,72
102,14
-0,41%
-0,42
12:57:49

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