S&P 500

6 611,83
29,14
0,44 %
<
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)

6 611,83
Punkte
Kurszeit
06.04.2026
 Vortag*
+/-
29,14
 %
0,44 %

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 125,14
124,05
124,95
-0,87%
-1,09
09:18:14
A.O. Smith Corp. US8318652091 55,66
55,82
56,36
0,29%
0,16
09:17:22
Abbott Laboratories US0028241000 88,71
88,92
89,00
0,24%
0,21
07:30:35
AbbVie Inc US00287Y1091 180,80
179,85
179,45
-0,53%
-0,95
07:30:02
Accenture plc IE00B4BNMY34 174,14
172,05
172,85
-1,20%
-2,09
09:19:01
Adobe Inc. US00724F1012 210,85
210,45
210,80
-0,19%
-0,40
09:17:55
Advance Auto Parts Inc. US00751Y1064 44,79
45,13
46,24
0,77%
0,35
09:18:58
AES Corp. US00130H1059 12,33
12,30
12,40
-0,24%
-0,03
09:16:53
Aflac Inc US0010551028 95,54
95,24
95,90
-0,31%
-0,30
09:19:03
Agilent Technologies Inc. US00846U1016 99,98
99,28
100,20
-0,70%
-0,70
09:17:43
Air Products and Chemicals Inc. US0091581068 255,70
253,90
255,80
-0,70%
-1,80
09:19:04
Airbnb US0090661010 106,06
107,70
109,08
1,55%
1,64
09:18:46
Akamai Inc. US00971T1016 98,59
98,84
100,00
0,25%
0,25
09:18:15
Alaska Air Group Inc. US0116591092 32,09
32,82
33,05
2,27%
0,73
09:18:10
Albemarle Corp. US0126531013 155,38
150,00
150,00
-3,46%
-5,38
09:14:15
Alexandria Real Estate Equities Inc. US0152711091 37,04
36,77
37,89
-0,73%
-0,27
09:18:47
Align Technology Inc. US0162551016 147,70
148,30
149,75
0,41%
0,60
09:18:58
Allegion PLC IE00BFRT3W74 122,00
120,30
122,70
-1,39%
-1,70
09:17:05
Alliant Energy Corp. US0188021085 63,00
62,17
63,42
-1,32%
-0,83
09:17:50
Allstate Corp. US0200021014 175,90
180,05
181,10
2,36%
4,15
09:18:59
Alphabet A (ex Google) US02079K3059 256,40
259,15
259,30
1,07%
2,75
09:14:18
Alphabet C (ex Google) US02079K1079 254,40
256,80
257,80
0,94%
2,40
08:34:47
Altria Inc. US02209S1033 56,73
57,38
57,68
1,15%
0,65
09:18:47
Amazon US0231351067 181,58
183,90
183,98
1,28%
2,32
09:14:40
AMD (Advanced Micro Devices) Inc. US0079031078 188,40
188,98
188,96
0,31%
0,58
09:06:54
Ameren Corp. US0236081024 96,50
95,82
97,36
-0,70%
-0,68
09:17:41
American Electric Power Co. Inc. US0255371017 114,50
113,28
116,14
-1,07%
-1,22
09:18:59
American Express Co. US0258161092 259,40
262,90
264,10
1,35%
3,50
09:17:13
American International Group (AIG) Inc. US0268747849 65,67
65,96
66,48
0,44%
0,29
09:18:14
American Tower Corp. US03027X1000 150,54
151,90
153,40
0,90%
1,36
09:18:46
American Water Works Co Inc US0304201033 119,60
119,10
119,90
-0,42%
-0,50
07:52:56
Ameriprise Financial Inc US03076C1062 375,90
371,50
373,90
-1,17%
-4,40
09:17:19
Ametek Inc. US0311001004 189,00
187,90
190,70
-0,58%
-1,10
09:18:43
Amgen Inc. US0311621009 300,45
291,80
297,00
-2,88%
-8,65
09:09:42
Amphenol Corp. US0320951017 110,94
109,20
109,56
-1,57%
-1,74
08:05:24
Analog Devices Inc. US0326541051 273,70
281,10
284,45
2,70%
7,40
09:18:55
Aon PLC Registered Shs IE00BLP1HW54 279,80
281,30
284,10
0,54%
1,50
09:18:58
APA Corporation Registered Shs US03743Q1085 37,63
37,38
37,78
-0,68%
-0,26
09:18:03
Apple Inc. US0378331005 221,45
222,45
222,45
0,45%
1,00
09:13:46
Applied Materials Inc. US0382221051 301,60
301,15
303,10
-0,15%
-0,45
09:18:55
AppLovin Corp US03831W1080 340,45
352,40
355,85
3,51%
11,95
09:17:42
Archer Daniels Midland Co. (ADM) US0394831020 63,72
64,00
64,26
0,44%
0,28
08:12:57
Arista Networks Inc Registered Shs US0404132054 108,98
108,20
109,12
-0,72%
-0,78
08:50:22
Arthur J. Gallagher & Co. US3635761097 188,40
188,60
190,45
0,11%
0,20
09:18:46
Assurant IncShs US04621X1081 188,00
188,50
189,40
0,27%
0,50
09:18:30
AT&T Inc. (AT & T Inc.) US00206R1023 24,60
24,40
24,52
-0,81%
-0,20
09:18:28
Atmos Energy Corp. US0495601058 163,10
162,00
163,55
-0,67%
-1,10
09:18:32
Autodesk Inc. US0527691069 203,65
205,50
206,50
0,91%
1,85
09:19:01
Automatic Data Processing Inc. US0530151036 173,46
177,08
178,18
2,09%
3,62
09:17:47
AutoZone Inc. US0533321024 2 941,00
2 966,00
2 994,00
0,85%
25,00
09:18:05
AvalonBay Communities Inc. US0534841012 143,84
143,60
145,00
-0,17%
-0,24
09:18:13
Avery Dennison Corp. US0536111091 148,00
145,70
147,85
-1,55%
-2,30
09:16:35
Baker Hughes Inc. US05722G1004 52,12
52,51
53,00
0,75%
0,39
09:18:04
Ball Corp. US0584981064 51,86
51,40
52,14
-0,89%
-0,46
09:18:30
Bank of America Corp. US0605051046 42,10
43,33
43,27
2,93%
1,24
08:01:24
Bank of New York Mellon US0640581007 106,34
107,00
108,00
0,62%
0,66
09:17:41
Bath & Body Works US0708301041 15,93
15,59
15,82
-2,18%
-0,35
09:17:01
Baxter International Inc. US0718131099 14,47
14,30
14,59
-1,18%
-0,17
09:18:12
Becton, Dickinson & Co. (BD) US0758871091 133,85
134,25
135,25
0,30%
0,40
09:17:19
Berkshire Hathaway Inc. B US0846707026 414,00
412,95
412,55
-0,25%
-1,05
08:01:44
Best Buy Co. Inc. US0865161014 54,64
55,46
55,92
1,50%
0,82
09:18:17
Biogen Inc US09062X1037 152,45
148,64
150,12
-2,50%
-3,81
09:19:02
Bio-Techne Corp US09073M1045 45,80
46,07
47,23
0,59%
0,27
09:18:46
BlackRock Inc Registered Shs US09290D1019 809,90
823,80
828,20
1,72%
13,90
09:18:52
Blackstone US09260D1072 97,67
96,80
97,76
-0,89%
-0,87
09:18:22
Block (ex Square) US8522341036 51,63
51,75
52,25
0,23%
0,12
07:48:51
Boeing Co. US0970231058 180,34
183,20
183,60
1,59%
2,86
08:46:22
Booking Holdings US09857L1089 3 606,00
154,35
153,95
-95,72%
-3 451,65
08:46:51
Boston Properties Inc. US1011211018 44,67
44,76
45,20
0,20%
0,09
09:16:49
Boston Scientific Corp. US1011371077 54,20
54,53
54,80
0,61%
0,33
09:18:09
Bristol-Myers Squibb Co. US1101221083 52,65
51,03
51,09
-3,08%
-1,62
09:18:56
Broadcom US11135F1012 272,30
278,60
279,00
2,31%
6,30
09:16:21
Broadridge Financial Solutions IncShs US11133T1034 139,00
138,90
142,80
-0,07%
-0,10
09:16:58
Brown-Forman Corp. (B) US1156372096 23,14
23,04
23,30
-0,43%
-0,10
09:18:10
C.H. Robinson Worldwide Inc. US12541W2098 145,00
145,90
147,35
0,62%
0,90
09:19:02
Cadence Design Systems Inc. US1273871087 241,50
241,10
240,90
-0,17%
-0,40
07:55:16
Campbell Soup Co. US1344291091 19,02
19,07
19,14
0,30%
0,06
09:19:02
Capital One Financial Corp. US14040H1059 158,00
158,15
162,10
0,09%
0,15
09:17:19
Cardinal Health Inc. US14149Y1082 185,45
183,70
185,05
-0,94%
-1,75
09:18:43
CarMax Inc. US1431301027 35,59
36,68
37,22
3,06%
1,09
09:18:00
Carnival Corp & plc paired PA1436583006 22,04
22,25
22,40
0,98%
0,22
09:17:28
Carrier Global Corporation Registered Shs When Issued US14448C1045 48,44
48,03
48,38
-0,85%
-0,41
09:19:02
Carvana Co Registered Shs -A- US1468691027 275,70
272,60
276,65
-1,12%
-3,10
09:18:52
Caterpillar Inc. US1491231015 625,00
620,20
620,80
-0,77%
-4,80
09:16:12
CBOE Holdings Inc US12503M1080 251,00
252,80
259,20
0,72%
1,80
09:18:05
CBRE Group Inc. (A) US12504L1098 118,00
117,25
118,95
-0,64%
-0,75
09:17:27
CDW Corp (New) US12514G1085 105,65
106,55
107,55
0,85%
0,90
09:18:30
Cencora US03073E1055 280,60
276,80
279,50
-1,35%
-3,80
09:18:59
Centene Corp. US15135B1017 30,24
31,94
32,16
5,62%
1,70
09:16:40
CenterPoint Energy Inc. US15189T1079 37,00
37,42
38,17
1,14%
0,42
09:18:59
CF Industries Holdings Inc US1252691001 113,34
114,00
115,50
0,58%
0,66
08:27:57
Charles River Laboratories International Inc. US1598641074 150,55
145,15
146,55
-3,59%
-5,40
09:18:21
Charles Schwab US8085131055 80,77
80,24
81,00
-0,66%
-0,53
09:18:43
Charter Inc (A) (Charter Communications) US16119P1084 190,04
189,80
191,70
-0,13%
-0,24
09:18:46
Chevron Corp. US1667641005 172,64
173,76
173,54
0,65%
1,12
08:50:39
Chipotle Mexican Grill Inc. US1696561059 28,53
28,70
28,85
0,61%
0,18
09:18:14
Chubb Ltd CH0044328745 284,00
279,10
287,50
-1,73%
-4,90
09:16:39
Church & Dwight Co. Inc. US1713401024 80,12
80,44
81,04
0,40%
0,32
09:18:58
Cincinnati Financial Corp. US1720621010 137,15
138,45
139,10
0,95%
1,30
09:17:27
Cintas Corp. US1729081059 150,90
148,24
148,96
-1,76%
-2,66
09:18:59
Cisco Inc. US17275R1023 68,15
69,12
69,38
1,42%
0,97
09:18:58
Citigroup Inc. US1729674242 99,08
101,00
101,42
1,94%
1,92
09:17:47
Citizens Financial Group Inc US1746101054 52,75
53,00
53,50
0,47%
0,25
09:18:54
Clorox US1890541097 88,00
90,74
91,16
3,11%
2,74
07:30:13
CME Group Inc (A) US12572Q1058 264,15
266,25
268,85
0,80%
2,10
09:19:04
CMS Energy Corp. US1258961002 67,50
67,58
68,24
0,12%
0,08
09:18:43
Coca-Cola Co. US1912161007 66,40
66,60
66,94
0,30%
0,20
08:51:22
Cognizant Corp. US1924461023 54,08
53,88
54,27
-0,37%
-0,20
09:18:41
Coherent Corp. US19247G1076 226,00
219,90
221,40
-2,70%
-6,10
08:57:21
Coinbase US19260Q1076 148,58
149,02
149,06
0,30%
0,44
08:00:42
Colgate-Palmolive Co. US1941621039 73,63
73,04
73,38
-0,80%
-0,59
09:17:36
Comcast Corp. (Class A) US20030N1019 24,25
23,92
24,11
-1,36%
-0,33
09:18:58
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 232,00
1 228,00
1 254,00
-0,32%
-4,00
09:16:23
ConAgra Foods Inc. US2058871029 13,44
13,63
13,73
1,41%
0,19
09:17:28
ConocoPhillips US20825C1045 113,66
114,48
114,48
0,72%
0,82
09:09:49
Consolidated Edison Inc. US2091151041 100,00
98,64
100,10
-1,36%
-1,36
09:18:25
Constellation Brands Inc (A) US21036P1084 130,60
134,00
134,50
2,60%
3,40
07:43:31
Copart Inc. US2172041061 28,31
28,32
28,60
0,04%
0,01
09:18:17
Corning Inc. US2193501051 128,30
126,24
126,94
-1,61%
-2,06
09:19:05
Corteva Inc Registered Shs When Issued US22052L1044 72,85
71,80
73,58
-1,44%
-1,05
07:30:35
CoStar Group Inc. US22160N1090 34,52
35,64
36,37
3,24%
1,12
09:17:32
Costco Wholesale Corp. US22160K1051 878,30
879,60
882,90
0,15%
1,30
09:18:59
Coterra Energy US1270971039 29,74
29,55
30,44
-0,64%
-0,19
09:17:45
CRH plc IE0001827041 90,62
91,72
92,62
1,21%
1,10
09:18:04
Crown Castle Corp US22822V1017 74,77
74,50
75,50
-0,36%
-0,27
09:18:46
CSX Corp. US1264081035 35,62
35,78
36,13
0,45%
0,16
09:17:41
Cummins Inc. US2310211063 475,00
475,10
482,20
0,02%
0,10
09:18:25
CVS Health Corp US1266501006 63,58
67,56
68,24
6,26%
3,98
09:18:59
D.R. Horton Inc. US23331A1097 120,40
122,25
123,45
1,54%
1,85
09:19:02
Danaher Corp. US2358511028 164,18
164,65
165,85
0,29%
0,47
09:18:49
Darden Restaurants Inc. US2371941053 169,95
169,60
171,25
-0,21%
-0,35
09:18:42
Datadog Inc Registered Shs -A- US23804L1035 101,00
100,60
101,40
-0,40%
-0,40
09:17:15
DaVita Inc Registered Shs US23918K1088 126,05
129,50
130,75
2,74%
3,45
09:18:58
Deckers Outdoor Corp. US2435371073 85,12
87,72
88,44
3,05%
2,60
09:18:59
Deere & Co. (John Deere) US2441991054 500,10
497,50
499,70
-0,52%
-2,60
08:03:52
Dell Technologies US24703L2025 150,42
149,10
149,24
-0,88%
-1,32
08:00:53
Delta Air Lines Inc. US2473617023 57,39
57,39
57,79
0,00%
0,00
09:18:58
DENTSPLY SIRONA Inc US24906P1093 10,04
10,01
10,16
-0,30%
-0,03
09:18:57
Devon Energy Corp. US25179M1036 42,50
43,09
43,36
1,40%
0,60
09:18:12
DexCom Inc. US2521311074 53,23
54,00
54,60
1,45%
0,77
09:18:29
Diamondback Energy Inc US25278X1090 168,30
167,38
168,22
-0,55%
-0,92
09:18:58
Digital Realty Trust Inc. US2538681030 154,70
158,50
158,50
2,46%
3,80
07:47:40
Dollar General Corporation US2566771059 103,78
107,35
108,40
3,44%
3,57
09:18:25
Dollar Tree Inc US2567461080 92,95
93,01
0,00
0,06%
0,06
20:41:36
Dominion Energy Inc. US25746U1097 54,25
53,76
54,12
-0,90%
-0,49
09:16:35
Domino's Pizza Inc. US25754A2015 321,15
329,00
332,00
2,44%
7,85
09:17:42
DoorDash US25809K1051 135,40
134,64
136,66
-0,56%
-0,76
09:18:47
Dover Corp. US2600031080 179,30
179,40
180,25
0,06%
0,10
09:18:43
Dow Inc US2605571031 36,40
34,91
35,43
-4,09%
-1,49
08:51:41
DTE Energy Co. US2333311072 126,00
127,30
128,80
1,03%
1,30
09:17:27
Duke Energy Corp US26441C2044 114,98
113,50
114,15
-1,29%
-1,48
09:18:44
DuPont de Nemours US26614N1028 39,24
39,34
39,57
0,25%
0,10
09:18:47
DXC Technology US23355L1061 10,94
11,03
11,09
0,87%
0,10
09:18:05
Eastman Chemical Company US2774321002 64,90
62,20
62,82
-4,16%
-2,70
09:18:13
Eaton Corporation Public Limited Company IE00B8KQN827 312,60
312,90
315,90
0,10%
0,30
09:18:51
eBay Inc. US2786421030 79,50
84,15
84,89
5,85%
4,65
09:18:44
EchoStar Corp (A) US2787681061 109,00
111,96
111,58
2,72%
2,96
07:47:53
Ecolab Inc. US2788651006 228,80
230,50
231,40
0,74%
1,70
09:17:19
Edison International US2810201077 63,96
63,66
63,92
-0,47%
-0,30
07:04:45
Edwards Lifesciences Corp. US28176E1082 70,49
70,02
70,70
-0,67%
-0,47
09:17:16
Electronic Arts Inc. US2855121099 174,64
176,50
177,00
1,07%
1,86
07:31:27
Elevance Health Inc Registered Shs US0367521038 260,20
275,30
285,30
5,80%
15,10
09:19:00
Eli Lilly US5324571083 807,90
803,30
803,20
-0,57%
-4,60
09:17:08
EMCOR Group Inc. US29084Q1004 654,80
653,80
660,00
-0,15%
-1,00
09:19:01
Emerson Electric Co. US2910111044 114,02
113,55
114,40
-0,41%
-0,47
09:16:35
Entergy Corp. US29364G1031 99,50
99,06
100,65
-0,44%
-0,44
09:18:42
EOG Resources Inc. US26875P1012 123,14
124,05
124,30
0,74%
0,91
09:18:43
Equifax Inc. US2944291051 157,00
157,10
158,55
0,06%
0,10
09:17:41
Equinix Inc US29444U7000 855,80
872,20
878,00
1,92%
16,40
09:17:46
Equity Residential US29476L1070 52,00
51,62
52,50
-0,73%
-0,38
09:16:12
Erie Indemnity Co. US29530P1021 216,00
216,00
218,00
0,00%
0,00
07:09:26
Essex Property Trust US2971781057 212,20
213,80
215,60
0,75%
1,60
09:17:50
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 59,80
60,70
61,20
1,51%
0,90
09:16:52
Everest Reinsurance Group Ltd. BMG3223R1088 283,60
281,80
287,40
-0,63%
-1,80
07:36:40
Evergy Inc Registered Shs US30034W1062 71,64
71,50
72,00
-0,20%
-0,14
09:17:25
Eversource Energy US30040W1080 60,00
60,00
60,50
0,00%
0,00
09:17:35
Exelon Corp. US30161N1019 42,65
42,23
42,65
-0,98%
-0,42
09:18:46
Expand Energy US1651677353 89,88
90,05
91,16
0,19%
0,17
09:17:51
Expedia Inc. US30212P3038 193,00
197,88
199,34
2,53%
4,88
09:18:47
Expeditors International of Washington Inc. US3021301094 122,65
125,40
126,85
2,24%
2,75
09:18:43
Extra Space Storage Inc. US30225T1025 115,75
115,35
117,05
-0,35%
-0,40
09:17:06
ExxonMobil Corp. (Exxon Mobil) US30231G1022 139,22
142,30
142,10
2,21%
3,08
09:16:33
F5 Networks Inc. US3156161024 252,60
265,50
268,00
5,11%
12,90
09:18:59
Fastenal Co. US3119001044 40,00
39,20
39,50
-2,00%
-0,80
09:17:05
FedEx Corp. US31428X1063 313,40
309,30
311,20
-1,31%
-4,10
09:18:14
Fidelity National Information Services IncShs US31620M1062 39,93
40,16
40,75
0,58%
0,23
09:18:12
Fifth Third Bancorp US3167731005 40,72
41,02
41,43
0,75%
0,31
09:19:02
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 44,40
43,78
44,66
-1,40%
-0,62
09:18:30
Fiserv Inc. US3377381088 48,54
48,50
48,55
-0,08%
-0,04
09:18:59
Ford Motor Co. US3453708600 9,90
10,06
10,06
1,56%
0,15
07:57:53
Fortinet Inc US34959E1091 70,73
70,71
70,99
-0,03%
-0,02
08:35:19
Fortive Corp When Issued US34959J1088 48,45
48,81
49,53
0,74%
0,36
09:16:35
Fortune Brands Home & Security Inc. US34964C1062 32,20
32,40
33,00
0,62%
0,20
09:18:17
Fox Corp (ex 21st Century Fox) US35137L1052 50,50
50,93
51,94
0,85%
0,43
09:19:02
Fox Corp B US35137L2043 45,60
46,00
46,80
0,88%
0,40
09:16:10
Franklin Resources Inc. US3546131018 19,74
20,19
20,38
2,31%
0,46
09:17:11
Freeport-McMoRan Inc US35671D8570 52,64
52,52
52,61
-0,23%
-0,12
09:12:46
Gap Inc. US3647601083 21,25
21,82
22,14
2,71%
0,58
09:17:31
Garmin Ltd. CH0114405324 206,00
207,90
213,00
0,92%
1,90
09:17:06
Gartner Inc. US3666511072 136,65
134,15
136,10
-1,83%
-2,50
09:19:05
GE Aerospace (ex General Electric) US3696043013 245,50
249,55
249,45
1,65%
4,05
09:16:46
GE HealthCare Technologies US36266G1076 60,87
60,82
61,29
-0,08%
-0,05
08:51:42
Generac Holdings Inc US3687361044 167,80
167,80
171,15
0,00%
0,00
09:17:06
General Dynamics Corp. US3695501086 300,45
303,60
305,60
1,05%
3,15
08:01:14
General Mills Inc. US3703341046 32,39
32,83
32,82
1,37%
0,45
09:05:17
General Motors US37045V1008 62,82
63,25
63,75
0,68%
0,43
09:18:57
Genuine Parts Co. US3724601055 89,06
90,72
91,56
1,86%
1,66
09:17:41
Gilead Sciences Inc. US3755581036 120,08
120,96
121,20
0,73%
0,88
09:18:44
Global Payments Inc. US37940X1028 55,02
56,00
56,40
1,78%
0,98
09:19:00
Globe Life Inc US37959E1029 123,00
122,40
126,10
-0,49%
-0,60
09:16:35
Goldman Sachs US38141G1040 743,60
748,80
744,00
0,70%
5,20
07:37:26
Grainger Inc., W.W. US3848021040 967,40
961,50
975,50
-0,61%
-5,90
09:16:35
Halliburton Co. US4062161017 33,12
32,65
32,84
-1,40%
-0,47
08:56:39
Harris Corp Registered Shs US5024311095 309,00
309,20
310,90
0,06%
0,20
09:18:15
Hartford Financial Services Group Inc. US4165151048 117,00
116,75
119,65
-0,21%
-0,25
09:17:19
Hasbro Inc. US4180561072 77,98
78,70
78,70
0,92%
0,72
07:36:29
HCA Holdings Inc. US40412C1018 408,50
417,40
421,50
2,18%
8,90
09:18:58
Healthpeak Properties Inc Registered Shs US42250P1030 14,30
14,33
14,58
0,17%
0,03
09:17:54
Henry Schein Inc. US8064071025 63,96
64,50
65,00
0,84%
0,54
09:18:31
Hershey Co US4278661081 178,52
179,35
181,10
0,46%
0,83
09:18:59
Hewlett Packard Enterprise Co. US42824C1099 21,18
21,11
21,38
-0,33%
-0,07
09:18:32
Hilton Worldwide Holdings Inc US43300A2033 264,00
264,50
267,50
0,19%
0,50
09:19:02
Hologic IncShs US4364401012 65,50
65,54
65,80
0,06%
0,04
08:29:13
Home Depot US4370761029 277,95
282,00
283,20
1,46%
4,05
09:18:58
Honeywell US4385161066 198,56
197,08
197,94
-0,75%
-1,48
09:19:02
Hormel Foods Corp. US4404521001 18,86
19,10
19,27
1,25%
0,24
07:51:32
Host Hotels & Resorts Inc. US44107P1049 16,50
16,61
16,71
0,69%
0,11
09:18:15
Howmet Aerospace US4432011082 203,60
202,50
205,70
-0,54%
-1,10
09:18:14
HP Inc (ex Hewlett-Packard) US40434L1052 16,67
16,32
16,43
-2,08%
-0,35
09:19:02
Humana Inc. US4448591028 154,65
174,00
176,00
12,51%
19,35
09:18:24
Huntington Bancshares Inc. US4461501045 13,64
13,71
13,92
0,53%
0,07
09:17:41
Huntington Ingalls Industries Inc. US4464131063 334,90
350,90
356,10
4,78%
16,00
09:19:01
IBM Corp. (International Business Machines) US4592001014 209,40
213,70
213,20
2,05%
4,30
07:30:37
IDEX Corp. US45167R1041 164,90
164,60
166,20
-0,18%
-0,30
09:18:46
IDEXX Laboratories US45168D1046 485,00
498,50
502,40
2,78%
13,50
09:18:46
Illinois Tool Works Inc. US4523081093 224,40
222,50
225,80
-0,85%
-1,90
09:18:59
Illumina Inc. US4523271090 110,68
110,10
111,06
-0,52%
-0,58
09:19:04
Incyte Corp. US45337C1027 82,52
82,62
82,64
0,12%
0,10
07:30:36
Ingersoll Rand Inc Registered Shs US45687V1061 67,38
67,38
69,18
0,00%
0,00
09:18:16
Intel Corp. US4581401001 43,65
43,48
43,55
-0,39%
-0,17
07:43:01
Interactive Brokers Group Inc US45841N1072 57,06
59,17
59,76
3,70%
2,11
09:18:04
IntercontinentalExchange Group Inc US45866F1049 140,72
143,75
144,80
2,15%
3,03
09:17:27
International Flavors & Fragrances Inc. US4595061015 62,64
62,12
62,42
-0,83%
-0,52
09:18:59
International Paper Co. US4601461035 30,06
29,60
30,40
-1,53%
-0,46
09:16:27
Intuit Inc. US4612021034 373,45
360,40
363,45
-3,49%
-13,05
09:18:59
Intuitive Surgical Inc US46120E6023 393,20
390,30
392,50
-0,74%
-2,90
09:18:25
Invesco Ltd BMG491BT1088 21,04
19,69
19,98
-6,39%
-1,35
09:18:00
Invitation Homes Inc Registered Shs US46187W1071 22,20
22,00
22,20
-0,90%
-0,20
09:17:51
IPG Photonics CorpShs US44980X1090 98,58
95,22
96,16
-3,41%
-3,36
09:18:43
IQVIA Holdings Inc Registered Shs US46266C1053 150,00
146,95
149,15
-2,03%
-3,05
09:19:01
Iron Mountain Inc US46284V1017 86,48
90,06
90,72
4,14%
3,58
09:18:15
J. M. Smucker Co. US8326964058 82,62
82,16
82,96
-0,56%
-0,46
09:16:59
J.B. Hunt Transportation Services Inc. US4456581077 186,05
186,65
190,35
0,32%
0,60
09:18:41
Jack Henry & Associates Inc. (JHA) US4262811015 136,30
136,45
137,75
0,11%
0,15
09:18:41
Johnson & Johnson US4781601046 213,85
209,20
208,85
-2,17%
-4,65
07:30:36
Johnson Controls International PLC IE00BY7QL619 115,56
115,55
117,45
-0,01%
-0,01
07:30:35
JPMorgan Chase & Co. US46625H1005 256,60
254,05
0,00
-0,99%
-2,55
16:49:07
KeyCorp US4932671088 17,68
17,32
18,17
-2,05%
-0,36
09:19:02
Keysight Technologies Inc US49338L1035 251,25
252,80
255,30
0,62%
1,55
09:19:01
Kimberly-Clark Corp. US4943681035 83,50
83,84
84,47
0,41%
0,34
09:18:14
Kimco Realty Corp. US49446R1095 19,50
19,30
19,70
-1,03%
-0,20
09:16:09
Kinder Morgan Inc (P) US49456B1017 28,52
28,56
28,98
0,16%
0,05
09:17:16
KLA-Tencor Corp. US4824801009 1 304,20
1 332,00
1 323,80
2,13%
27,80
08:38:06
Kraft Heinz Company US5007541064 19,81
20,30
20,40
2,47%
0,49
09:13:44
Kroger US5010441013 62,39
63,11
63,66
1,15%
0,72
07:30:35
Lam Research Corp. US5128073062 189,34
191,06
189,96
0,91%
1,72
08:38:43
Las Vegas Sands Corp. US5178341070 47,02
45,79
47,24
-2,62%
-1,23
09:18:59
Leggett & Platt Inc. US5246601075 8,37
8,38
8,55
0,14%
0,01
09:17:13
Leidos Holdings Inc US5253271028 137,40
137,25
139,30
-0,11%
-0,15
09:18:15
Lennar Corp. US5260571048 74,56
74,96
75,84
0,54%
0,40
09:18:15
Linde plc IE000S9YS762 435,00
431,00
433,60
-0,92%
-4,00
07:30:35
Live Nation Entertainment IncShs US5380341090 134,85
138,10
139,45
2,41%
3,25
09:16:52
Lockheed Martin Corp. US5398301094 542,20
550,00
552,00
1,44%
7,80
07:30:02
Loews Corp. US5404241086 93,00
93,16
93,50
0,17%
0,16
09:16:53
Lowe's Companies Inc. US5486611073 203,05
202,90
204,80
-0,07%
-0,15
09:18:30
Lumen Technologies Inc Registered Shs US5502411037 5,94
5,80
5,80
-2,34%
-0,14
09:12:45
Lumentum Holdings Inc US55024U1097 718,60
671,10
677,50
-6,61%
-47,50
08:46:17
Lyondellbasell Industries N.V. NL0009434992 68,52
67,68
69,22
-1,23%
-0,84
08:42:51
M&T Bank Corp. US55261F1049 181,95
182,95
184,75
0,55%
1,00
09:17:38
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 207,75
206,40
211,60
-0,65%
-1,35
09:18:30
Marriott Inc. US5719032022 287,40
291,90
292,55
1,57%
4,50
09:18:52
Marsh & McLennan Cos. Inc. US5717481023 151,15
150,75
152,20
-0,26%
-0,40
09:18:43
Martin Marietta Materials Inc. US5732841060 514,40
518,00
520,00
0,70%
3,60
09:16:44
Masco Corp. US5745991068 51,12
51,50
52,00
0,74%
0,38
09:16:26
MasterCard Inc. US57636Q1040 427,20
436,20
434,90
2,11%
9,00
07:32:09
McCormick & Co. Inc. US5797802064 41,99
44,16
44,48
5,17%
2,17
07:41:49
McDonald's Corp. US5801351017 264,70
268,80
269,00
1,55%
4,10
09:00:40
McKesson Corp. US58155Q1031 765,40
738,00
742,00
-3,58%
-27,40
09:18:40
Medtronic PLC IE00BTN1Y115 74,49
74,74
75,52
0,34%
0,25
09:18:33
Merck Co. US58933Y1055 104,00
104,20
104,80
0,19%
0,20
09:18:57
Meta Platforms (ex Facebook) US30303M1027 497,80
493,05
493,70
-0,95%
-4,75
08:25:59
MetLife Inc. US59156R1086 61,17
61,14
62,04
-0,05%
-0,03
09:16:35
Mettler-Toledo International Inc. US5926881054 1 091,00
1 093,00
1 103,00
0,18%
2,00
09:17:16
MGM Resorts International US5529531015 31,72
32,38
32,69
2,10%
0,67
09:18:41
Microchip Technology Inc. US5950171042 56,74
57,21
57,99
0,83%
0,47
09:18:43
Micron Technology Inc. US5951121038 316,25
326,55
326,55
3,26%
10,30
09:18:52
Microsoft Corp. US5949181045 323,80
321,95
321,75
-0,57%
-1,85
09:11:26
Mid-America Apartment Communities IncShs US59522J1034 108,10
107,80
108,60
-0,28%
-0,30
09:19:02
Moderna Inc US60770K1079 42,77
42,31
42,20
-1,06%
-0,46
07:30:35
Molson Coors Brewing Company (MCBC) US60871R2094 37,70
38,36
38,74
1,75%
0,66
09:16:59
Mondelez US6092071058 49,63
50,04
50,50
0,83%
0,41
09:17:51
Monolithic Power Systems Inc. US6098391054 968,40
1 021,50
1 031,00
5,48%
53,10
09:18:41
Monster Beverage Corp US61174X1090 62,87
64,21
64,53
2,13%
1,34
08:30:06
Moody's Corp. US6153691059 381,50
382,00
387,00
0,13%
0,50
09:16:09
Morgan Stanley US6174464486 140,98
143,85
144,55
2,04%
2,87
09:19:01
Motorola Solutions Inc. US6200763075 378,70
380,80
384,50
0,55%
2,10
09:18:54
MSCI US55354G1004 471,60
472,70
475,90
0,23%
1,10
09:18:29
Nasdaq Inc US6311031081 74,61
76,00
76,20
1,86%
1,39
08:23:16
NetApp Inc. US64110D1046 89,56
86,57
87,44
-3,34%
-2,99
09:18:41
Netflix Inc. US64110L1061 85,32
85,22
85,34
-0,12%
-0,10
09:09:49
Newmont Corporation US6516391066 98,51
97,26
97,59
-1,27%
-1,25
09:05:11
News Corp (B) US65249B2088 24,20
24,20
24,60
0,00%
0,00
09:18:05
News Corp LLC US65249B1098 21,00
21,00
21,40
0,00%
0,00
09:16:10
NextEra Energy Inc US65339F1012 80,88
80,41
80,38
-0,58%
-0,47
07:30:37
Nike Inc. US6541061031 38,20
38,06
38,08
-0,38%
-0,15
08:54:14
Nisource Inc. US65473P1057 40,80
41,30
41,26
1,23%
0,50
08:30:18
Norfolk Southern Corp. US6558441084 248,00
249,00
250,40
0,40%
1,00
09:17:41
Northern Trust Corp. US6658591044 123,00
123,95
124,45
0,77%
0,95
09:18:15
Northrop Grumman Corp. US6668071029 609,40
602,00
613,00
-1,21%
-7,40
09:18:34
NortonLifeLock US6687711084 16,20
16,54
17,05
2,12%
0,34
09:17:27
Norwegian Cruise Line Ltd BMG667211046 16,29
16,67
16,80
2,32%
0,38
09:17:31
NOV Inc Registered Shs US62955J1034 16,18
16,10
16,60
-0,49%
-0,08
09:18:23
NRG Energy Inc. US6293775085 132,10
127,00
129,35
-3,86%
-5,10
09:16:18
Nucor Corp. US6703461052 149,28
144,45
148,05
-3,24%
-4,83
07:41:21
NVIDIA Corp. US67066G1040 153,60
152,72
152,78
-0,57%
-0,88
09:14:43
NVR Inc. US62944T1051 5 750,00
5 780,00
5 860,00
0,52%
30,00
09:18:05
NXP Semiconductors N.V. NL0009538784 165,00
169,72
172,26
2,86%
4,72
09:18:42
O Reilly Automotive Inc US67103H1077 79,00
78,54
79,93
-0,58%
-0,46
09:18:15
Occidental Petroleum Corp. US6745991058 54,55
55,21
55,19
1,21%
0,66
09:05:47
Old Dominion Freight Line Inc. US6795801009 172,55
174,00
175,84
0,84%
1,45
08:25:45
Omnicom Group Inc. US6819191064 64,72
65,34
66,32
0,96%
0,62
09:17:16
ONEOK Inc (New) US6826801036 76,32
76,50
77,26
0,24%
0,18
08:25:56
Oracle Corp. US68389X1054 126,44
125,88
125,88
-0,44%
-0,56
09:12:57
Organon & Company US68622V1061 5,49
5,19
5,30
-5,39%
-0,30
09:18:22
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 67,36
67,38
68,04
0,03%
0,02
09:17:41
Paccar Inc. US6937181088 101,96
102,30
102,80
0,33%
0,34
09:17:41
Packaging Corp. of America US6951561090 176,40
176,70
179,35
0,17%
0,30
09:18:11
Palantir US69608A1088 127,48
126,82
126,98
-0,52%
-0,66
09:18:00
Palo Alto Networks Inc US6974351057 140,00
139,62
140,20
-0,27%
-0,38
09:19:02
Parker Hannifin Corp. US7010941042 790,40
789,20
791,20
-0,15%
-1,20
09:18:59
Paychex Inc. US7043261079 79,07
79,41
79,80
0,43%
0,34
09:18:59
PayPal Inc US70450Y1038 39,14
39,20
39,20
0,14%
0,06
09:06:56
Pentair PLC IE00BLS09M33 74,26
74,68
75,26
0,57%
0,42
09:17:41
PepsiCo Inc. US7134481081 135,00
135,00
135,50
0,00%
0,00
09:05:11
PerkinElmer Inc. US7140461093 76,94
76,16
76,92
-1,01%
-0,78
09:16:53
Perrigo Company PLC IE00BGH1M568 9,37
9,22
9,29
-1,62%
-0,15
09:17:30
Pfizer Inc. US7170811035 24,62
24,12
24,17
-2,03%
-0,50
09:18:48
Philip Morris Inc. US7181721090 136,48
138,56
139,50
1,52%
2,08
09:18:14
Phillips 66 US7185461040 154,90
150,75
154,50
-2,68%
-4,15
09:18:53
Pinnacle West Capital Corp. US7234841010 88,50
88,16
89,48
-0,38%
-0,34
09:17:41
PNC Financial Services Group Inc. US6934751057 183,00
183,00
186,00
0,00%
0,00
09:18:14
Pool Corp. US73278L1052 174,50
176,15
178,80
0,95%
1,65
09:18:53
PPG Industries Inc. US6935061076 89,40
89,02
91,00
-0,43%
-0,38
09:18:30
PPL Corp. US69351T1060 33,34
33,36
33,75
0,06%
0,02
09:15:13
Principal Financial Group Inc. US74251V1026 78,00
78,00
79,00
0,00%
0,00
09:17:40
Procter & Gamble Co. US7427181091 124,00
123,44
123,88
-0,45%
-0,56
09:19:00
Progressive Corp. US7433151039 168,92
170,05
170,80
0,67%
1,13
09:18:15
Prologis Inc. US74340W1036 115,96
112,30
113,15
-3,16%
-3,66
09:18:55
Prudential Financial Inc. US7443201022 84,54
84,54
85,02
0,00%
0,00
09:17:41
PTC Inc US69370C1009 123,50
125,00
126,00
1,21%
1,50
09:18:58
Public Service Enterprise Group Inc. US7445731067 70,50
69,56
70,94
-1,33%
-0,94
09:17:41
Public Storage US74460D1090 242,70
242,30
244,60
-0,16%
-0,40
09:18:16
PulteGroup Inc US7458671010 101,46
102,60
103,25
1,12%
1,14
09:17:06
Qorvo Inc US74736K1016 67,05
68,54
69,22
2,22%
1,49
09:18:59
QUALCOMM Inc. US7475251036 108,58
108,44
108,60
-0,13%
-0,14
08:30:41
Quanta Services Inc. US74762E1029 479,00
478,50
481,50
-0,10%
-0,50
09:18:37
Quest Diagnostics Inc. US74834L1008 171,35
171,45
171,80
0,06%
0,10
07:04:45
Ralph Lauren Corp (A) US7512121010 301,30
307,70
313,80
2,12%
6,40
09:18:59
Raymond James Financial Inc. US7547301090 123,00
121,70
124,10
-1,06%
-1,30
09:16:59
Raytheon Technologies Corp US75513E1010 169,50
171,50
172,35
1,18%
2,00
07:30:36
Realty Income Corp. US7561091049 53,65
53,60
53,60
-0,09%
-0,05
08:23:37
Regency Centers Corp. US7588491032 66,50
66,00
66,50
-0,75%
-0,50
09:16:16
Regeneron Pharmaceuticals Inc. US75886F1075 650,40
653,10
659,60
0,42%
2,70
09:17:10
Regions Financial Corp. US7591EP1005 22,80
23,02
23,36
0,96%
0,22
09:16:58
Republic Services Inc. US7607591002 193,40
190,90
192,15
-1,29%
-2,50
09:18:37
ResMed Inc. US7611521078 194,00
194,00
195,90
0,00%
0,00
09:19:02
Robert Half US7703231032 21,80
21,20
21,70
-2,75%
-0,60
09:18:32
Robinhood US7707001027 59,86
59,62
60,22
-0,40%
-0,24
08:44:37
Rockwell Automation Inc. US7739031091 315,80
316,20
320,70
0,13%
0,40
08:36:42
Rollins IncShs US7757111049 46,88
46,57
47,26
-0,66%
-0,31
09:18:30
Roper Technolgies Inc. US7766961061 310,60
309,90
310,50
-0,23%
-0,70
07:10:35
Ross Stores Inc. US7782961038 189,90
190,50
191,66
0,32%
0,60
09:18:43
Royal Caribbean Cruises Ltd. LR0008862868 238,00
237,40
239,60
-0,25%
-0,60
09:16:23
S&P Global Inc US78409V1044 372,00
376,40
377,40
1,18%
4,40
07:34:28
Salesforce US79466L3024 161,80
159,64
161,36
-1,33%
-2,16
09:18:40
SBA Communications REIT (A) US78410G1040 179,45
184,00
185,00
2,54%
4,55
09:17:34
Schlumberger N.V. (Ltd.) AN8068571086 42,70
42,90
43,43
0,46%
0,20
08:26:17
Seagate Technology IE00BKVD2N49 369,65
392,00
394,00
6,05%
22,35
08:55:20
Sealed Air Corp. US81211K1007 36,40
36,13
36,85
-0,74%
-0,27
09:18:15
Sempra Energy US8168511090 85,46
84,56
85,40
-1,05%
-0,90
09:18:05
ServiceNow Inc US81762P1021 88,45
88,20
88,56
-0,28%
-0,25
09:12:07
Sherwin-Williams Co. US8243481061 275,15
272,90
275,50
-0,82%
-2,25
09:18:59
Simon Property Group Inc. US8288061091 162,90
164,00
164,95
0,68%
1,10
08:49:00
Skyworks Solutions Inc. US83088M1027 45,31
48,61
48,77
7,27%
3,30
07:30:36
Snap-On Inc. US8330341012 316,40
316,00
318,80
-0,13%
-0,40
09:17:19
Southern Co. US8425871071 84,55
83,74
84,30
-0,96%
-0,81
09:17:16
Southwest Airlines Co. US8447411088 32,35
32,40
32,71
0,17%
0,06
09:17:31
Stanley Black & Decker Inc US8545021011 59,50
58,80
58,98
-1,18%
-0,70
09:16:35
Starbucks Corp. US8552441094 78,11
81,52
81,51
4,37%
3,41
07:30:35
State Street Corp. US8574771031 111,68
112,65
113,15
0,87%
0,97
09:17:27
STERIS PLC Registered Shs IE00BFY8C754 189,00
186,80
194,70
-1,16%
-2,20
09:16:58
Stryker Corp. US8636671013 287,70
288,90
288,30
0,42%
1,20
08:20:43
Super Micro Computer Inc US86800U3023 20,12
19,06
19,08
-5,27%
-1,06
09:16:58
Synchrony Financial US87165B1035 59,11
59,34
60,70
0,39%
0,23
09:18:58
Synopsys Inc. US8716071076 340,30
340,50
342,50
0,06%
0,20
09:16:33
Sysco Corp. US8718291078 61,80
63,14
63,68
2,17%
1,34
09:18:59
T. Rowe Price Group Inc. US74144T1088 76,60
77,16
77,74
0,73%
0,56
09:18:22
Take Two US8740541094 170,84
169,30
170,30
-0,90%
-1,54
07:37:57
Tapestry US8760301072 121,44
124,00
125,20
2,11%
2,56
09:17:16
Target Corp. US87612E1064 104,25
105,00
105,40
0,72%
0,75
09:18:14
TE Connectivity Ltd. IE000IVNQZ81 181,00
180,00
183,00
-0,55%
-1,00
09:16:08
Teledyne Technologies Inc. US8793601050 533,00
545,50
550,50
2,35%
12,50
09:17:39
Teradyne Inc. US8807701029 260,70
271,00
271,55
3,95%
10,30
07:30:35
Tesla US88160R1014 313,10
303,40
303,75
-3,10%
-9,70
09:13:53
Texas Instruments Inc. (TI) US8825081040 168,78
170,90
172,50
1,26%
2,12
09:19:01
Texas Pacific Land Corp Registered Shs US88262P1021 384,60
384,00
386,00
-0,16%
-0,60
09:18:13
Textron Inc. US8832031012 76,18
76,24
76,82
0,08%
0,06
09:17:02
The Cigna Group Registered Shs US1255231003 230,70
238,70
239,90
3,47%
8,00
09:18:43
The Mosaic Co US61945C1036 22,68
23,12
23,26
1,94%
0,44
08:15:08
The Trade Desk Inc (A) US88339J1051 19,24
19,11
19,23
-0,66%
-0,13
07:43:29
Thermo Fisher Scientific Inc US8835561023 427,65
422,80
428,80
-1,13%
-4,85
07:54:59
TJX Cos. Inc. US8725401090 140,08
140,00
140,50
-0,06%
-0,08
09:18:13
T-Mobile US US8725901040 172,62
171,64
172,64
-0,57%
-0,98
07:38:05
Tractor Supply Co. US8923561067 38,06
39,24
39,47
3,11%
1,19
09:16:59
Trane Technologies PLC IE00BK9ZQ967 368,00
370,00
373,90
0,54%
2,00
09:16:19
TransDigm Group IncShs US8936411003 1 010,50
1 025,00
1 038,00
1,43%
14,50
09:17:26
Travelers Inc (Travelers Companies) US89417E1091 255,70
255,00
257,50
-0,27%
-0,70
09:18:14
Trimble Navigation US8962391004 56,32
55,56
56,10
-1,35%
-0,76
09:18:40
Truist Financial Corporation US89832Q1094 40,76
41,10
41,50
0,83%
0,34
09:18:12
Tyler Technologies Inc. US9022521051 292,30
290,20
294,40
-0,72%
-2,10
09:16:53
Tyson Foods Inc. US9024941034 55,79
55,48
55,98
-0,56%
-0,31
07:35:10
U.S. Bancorp US9029733048 45,87
46,10
46,55
0,50%
0,23
09:18:12
Uber US90353T1007 62,01
62,19
62,37
0,29%
0,18
09:18:38
UDR Inc US9026531049 30,22
30,00
30,29
-0,73%
-0,22
09:16:53
Ulta Beauty Inc Registered Shs US90384S3031 467,10
468,00
472,60
0,19%
0,90
09:18:43
Under Armour Inc When Issued US9043112062 4,71
4,92
5,07
4,50%
0,21
09:16:35
Under Armour Inc. US9043111072 4,75
5,05
5,14
6,29%
0,30
09:18:21
Union Pacific Corp. US9078181081 211,25
211,50
212,90
0,12%
0,25
09:18:13
United Airlines Holdings Inc Registered Shs US9100471096 79,98
78,20
78,40
-2,23%
-1,78
09:18:32
United Parcel Service Inc. (UPS) US9113121068 85,11
83,58
83,98
-1,80%
-1,53
09:07:33
United Rentals Inc. US9113631090 633,80
628,60
641,20
-0,82%
-5,20
09:18:54
UnitedHealth Inc. US91324P1021 240,40
259,80
260,40
8,07%
19,40
09:12:13
Universal Health Services Inc. US9139031002 151,00
156,00
158,00
3,31%
5,00
09:16:09
Unum Group US91529Y1064 64,16
65,08
65,98
1,43%
0,92
09:18:16
V.F. Corp. US9182041080 14,58
14,61
14,78
0,20%
0,03
09:17:02
Valero Energy Corp. US91913Y1001 209,90
212,10
213,90
1,05%
2,20
09:17:41
Ventas Inc. US92276F1003 72,02
71,54
72,24
-0,67%
-0,48
09:18:30
VeriSign Inc. US92343E1029 225,60
237,20
239,00
5,14%
11,60
09:18:32
Verisk Analytics Inc (A) US92345Y1064 160,25
160,00
162,00
-0,16%
-0,25
09:16:10
Verizon Inc. US92343V1044 42,98
42,56
43,07
-0,98%
-0,42
09:18:24
Vertex Pharmaceuticals Inc. US92532F1003 379,80
375,55
378,30
-1,12%
-4,25
09:18:57
Vertiv Holdings US92537N1081 230,05
222,55
222,95
-3,26%
-7,50
07:30:02
Viatris Inc Registered Shs US92556V1061 11,62
11,54
11,64
-0,65%
-0,08
07:42:29
Visa Inc. US92826C8394 261,65
262,90
263,00
0,48%
1,25
07:30:02
Vulcan Materials Co. US9291601097 242,00
241,50
246,70
-0,21%
-0,50
09:18:15
W. R. Berkley Corp. US0844231029 57,06
56,92
57,76
-0,25%
-0,14
09:18:16
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 219,80
218,90
221,50
-0,41%
-0,90
09:19:01
Walmart US9311421039 108,92
109,42
109,92
0,46%
0,50
08:21:39
Walt Disney US2546871060 82,81
82,92
83,19
0,13%
0,11
07:32:01
Waste Management Inc. US94106L1098 204,00
202,10
202,70
-0,93%
-1,90
07:43:01
Waters Corp. US9418481035 262,00
260,40
264,80
-0,61%
-1,60
09:18:30
WEC Energy Group Inc US92939U1060 101,70
101,00
102,00
-0,69%
-0,70
09:16:10
Wells Fargo & Co. US9497461015 69,66
70,28
71,10
0,89%
0,62
09:18:34
Welltower Inc US95040Q1040 174,30
172,30
173,75
-1,15%
-2,00
09:18:58
West Pharmaceutical Services Inc. US9553061055 220,60
220,20
225,10
-0,18%
-0,40
09:17:05
Western Digital Corp. US9581021055 257,85
262,55
262,40
1,82%
4,70
07:52:26
Western Union Company US9598021098 7,31
7,57
7,67
3,57%
0,26
09:17:41
Weyerhaeuser Co. US9621661043 21,05
20,86
21,13
-0,90%
-0,19
09:18:00
Williams Companies Inc. US9694571004 62,48
62,64
63,02
0,26%
0,16
08:26:34
Williams-Sonoma Inc. US9699041011 156,00
157,70
158,85
1,09%
1,70
09:18:43
Willis Towers Watson PLC IE00BDB6Q211 248,00
251,10
253,60
1,25%
3,10
09:19:02
Wynn Resorts Ltd. US9831341071 88,23
88,62
89,50
0,44%
0,39
09:18:05
Xcel Energy Inc. US98389B1008 69,88
69,50
70,00
-0,54%
-0,38
08:03:33
Xylem Inc. US98419M1009 104,75
106,38
107,64
1,56%
1,63
09:19:00
YUM! Brands Inc. US9884981013 135,15
136,00
136,80
0,63%
0,85
09:19:05
Zebra Technologies Corp. US9892071054 175,60
182,50
183,50
3,93%
6,90
09:17:11
Zimmer Biomet US98956P1021 78,62
78,84
79,44
0,28%
0,22
09:16:47
Zoetis Inc (A) US98978V1035 101,90
102,05
102,35
0,15%
0,15
08:01:11

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