S&P 500

6 878,88
-29,98
-0,43 %
<
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)

6 878,88
Punkte
Kurszeit
27.02.2026
 Vortag*
+/-
-29,98
 %
-0,43 %

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 137,86
138,92
139,18
0,77%
1,06
10:00:31
A.O. Smith Corp. US8318652091 65,88
65,04
65,44
-1,28%
-0,84
12:59:56
Abbott Laboratories US0028241000 98,02
98,31
98,71
0,30%
0,29
12:58:19
AbbVie Inc US00287Y1091 196,00
196,00
196,40
0,00%
0,00
10:00:32
Accenture plc IE00B4BNMY34 175,68
176,30
176,64
0,35%
0,62
12:59:04
Adobe Inc. US00724F1012 220,90
219,05
219,95
-0,84%
-1,85
10:00:18
Advance Auto Parts Inc. US00751Y1064 44,56
44,94
45,30
0,85%
0,38
12:59:26
AES Corp. US00130H1059 14,57
14,35
14,46
-1,50%
-0,22
12:58:39
Aflac Inc US0010551028 95,38
94,38
94,94
-1,05%
-1,00
12:58:39
Agilent Technologies Inc. US00846U1016 102,62
102,56
102,96
-0,06%
-0,06
12:59:26
Air Products and Chemicals Inc. US0091581068 234,10
229,20
230,10
-2,09%
-4,90
12:58:39
Airbnb US0090661010 113,58
112,60
113,26
-0,86%
-0,98
12:48:12
Akamai Inc. US00971T1016 83,10
81,26
81,75
-2,21%
-1,84
12:58:15
Alaska Air Group Inc. US0116591092 43,88
43,54
43,89
-0,77%
-0,34
12:59:26
Albemarle Corp. US0126531013 151,08
149,88
150,48
-0,79%
-1,20
11:56:12
Alexandria Real Estate Equities Inc. US0152711091 46,40
44,98
45,43
-3,06%
-1,42
12:59:45
Align Technology Inc. US0162551016 159,15
160,60
161,25
0,91%
1,45
12:59:18
Allegion PLC IE00BFRT3W74 136,00
136,00
137,00
0,00%
0,00
12:58:19
Alliant Energy Corp. US0188021085 61,00
61,00
61,50
0,00%
0,00
12:58:19
Allstate Corp. US0200021014 179,35
178,15
178,90
-0,67%
-1,20
12:58:39
Alphabet A (ex Google) US02079K3059 262,85
262,25
262,55
-0,23%
-0,60
12:31:30
Alphabet C (ex Google) US02079K1079 259,90
262,10
262,35
0,85%
2,20
11:08:52
Altria Inc. US02209S1033 58,37
58,38
58,50
0,02%
0,01
12:43:20
Amazon US0231351067 177,98
177,60
177,60
-0,21%
-0,38
12:48:13
AMD (Advanced Micro Devices) Inc. US0079031078 169,42
167,18
167,76
-1,32%
-2,24
10:09:21
Ameren Corp. US0236081024 95,50
95,50
96,00
0,00%
0,00
12:58:33
American Electric Power Co. Inc. US0255371017 113,00
111,50
112,00
-1,33%
-1,50
12:58:33
American Express Co. US0258161092 262,30
260,70
261,20
-0,61%
-1,60
11:01:53
American International Group (AIG) Inc. US0268747849 67,98
67,98
68,26
0,00%
0,00
12:58:19
American Tower Corp. US03027X1000 160,02
161,80
162,44
1,11%
1,78
10:02:26
American Water Works Co Inc US0304201033 116,40
113,80
114,25
-2,23%
-2,60
10:02:32
Ameriprise Financial Inc US03076C1062 396,00
393,20
394,80
-0,71%
-2,80
12:58:39
Ametek Inc. US0311001004 201,95
200,10
200,95
-0,92%
-1,85
12:58:39
Amgen Inc. US0311621009 328,15
323,50
324,80
-1,42%
-4,65
12:57:39
Amphenol Corp. US0320951017 123,72
122,16
122,66
-1,26%
-1,56
12:11:07
Analog Devices Inc. US0326541051 299,55
297,05
298,25
-0,83%
-2,50
12:58:15
Aon PLC Registered Shs IE00BLP1HW54 285,10
283,30
284,40
-0,63%
-1,80
12:59:26
APA Corporation Registered Shs US03743Q1085 25,78
25,60
25,60
-0,72%
-0,19
12:21:22
Apple Inc. US0378331005 223,20
223,10
223,35
-0,04%
-0,10
11:51:15
Applied Materials Inc. US0382221051 316,45
310,80
312,05
-1,79%
-5,65
10:00:37
AppLovin Corp US03831W1080 362,40
364,50
366,00
0,58%
2,10
12:58:43
Archer Daniels Midland Co. (ADM) US0394831020 57,57
57,65
58,00
0,14%
0,08
12:58:39
Arista Networks Inc Registered Shs US0404132054 112,78
111,44
111,88
-1,19%
-1,34
12:58:15
Arthur J. Gallagher & Co. US3635761097 191,80
188,40
189,15
-1,77%
-3,40
12:59:56
Assurant IncShs US04621X1081 194,00
195,00
196,00
0,52%
1,00
12:58:35
AT&T Inc. (AT & T Inc.) US00206R1023 23,62
23,55
23,60
-0,32%
-0,08
12:48:39
Atmos Energy Corp. US0495601058 157,85
155,95
156,55
-1,20%
-1,90
12:59:56
Autodesk Inc. US0527691069 210,35
205,25
206,05
-2,42%
-5,10
12:58:15
Automatic Data Processing Inc. US0530151036 181,92
179,58
180,30
-1,29%
-2,34
12:58:39
AutoZone Inc. US0533321024 3 142,00
3 168,00
3 181,00
0,83%
26,00
12:59:26
AvalonBay Communities Inc. US0534841012 149,86
149,74
150,34
-0,08%
-0,12
12:59:26
Avery Dennison Corp. US0536111091 165,00
164,00
165,00
-0,61%
-1,00
12:58:32
Baker Hughes Inc. US05722G1004 55,39
55,12
55,46
-0,49%
-0,27
12:59:18
Ball Corp. US0584981064 56,12
56,10
56,44
-0,04%
-0,02
12:58:39
Bank of America Corp. US0605051046 43,91
42,11
42,19
-4,09%
-1,80
12:18:31
Bank of New York Mellon US0640581007 100,70
99,62
100,02
-1,07%
-1,08
12:58:39
Bath & Body Works US0708301041 19,20
19,19
19,35
-0,04%
-0,01
12:59:26
Baxter International Inc. US0718131099 16,96
16,99
17,13
0,18%
0,03
12:58:39
Becton, Dickinson & Co. (BD) US0758871091 149,35
147,60
148,20
-1,17%
-1,75
12:58:39
Berkshire Hathaway Inc. B US0846707026 426,75
426,85
428,15
0,02%
0,10
12:56:46
Best Buy Co. Inc. US0865161014 53,09
52,30
52,62
-1,49%
-0,79
12:59:26
Biogen Inc US09062X1037 162,15
159,90
160,55
-1,39%
-2,25
12:58:15
Bio-Techne Corp US09073M1045 49,80
49,20
49,60
-1,20%
-0,60
12:59:56
BlackRock Inc Registered Shs US09290D1019 889,10
896,20
897,90
0,80%
7,10
12:35:31
Blackstone US09260D1072 95,86
95,69
96,27
-0,18%
-0,17
12:02:28
Block (ex Square) US8522341036 54,27
53,44
53,44
-1,53%
-0,83
11:24:57
Boeing Co. US0970231058 190,64
192,00
192,40
0,71%
1,36
11:50:51
Booking Holdings US09857L1089 3 572,00
3 539,00
3 553,00
-0,92%
-33,00
12:58:15
Boston Properties Inc. US1011211018 48,63
48,89
49,19
0,53%
0,26
12:59:26
Boston Scientific Corp. US1011371077 64,40
63,80
64,20
-0,93%
-0,60
12:58:34
Bristol-Myers Squibb Co. US1101221083 52,78
52,73
52,95
-0,09%
-0,05
12:58:19
Broadcom US11135F1012 269,75
266,15
266,95
-1,33%
-3,60
12:27:28
Broadridge Financial Solutions IncShs US11133T1034 156,00
155,00
156,00
-0,64%
-1,00
12:59:15
Brown-Forman Corp. (B) US1156372096 24,52
24,33
24,53
-0,77%
-0,19
12:59:26
C.H. Robinson Worldwide Inc. US12541W2098 156,00
154,00
155,00
-1,28%
-2,00
12:58:34
Cadence Design Systems Inc. US1273871087 249,50
250,45
251,45
0,38%
0,95
12:58:15
Campbell Soup Co. US1344291091 22,78
22,54
22,68
-1,05%
-0,24
12:58:39
Capital One Financial Corp. US14040H1059 169,00
163,00
164,00
-3,55%
-6,00
12:58:33
Cardinal Health Inc. US14149Y1082 193,85
194,00
194,80
0,08%
0,15
12:59:26
CarMax Inc. US1431301027 36,43
36,40
36,70
-0,08%
-0,03
12:59:26
Carnival Corp & plc paired PA1436583006 26,55
26,65
26,76
0,36%
0,10
11:17:04
Carrier Global Corporation Registered Shs When Issued US14448C1045 54,35
53,49
53,81
-1,58%
-0,86
12:58:39
Carvana Co Registered Shs -A- US1468691027 281,60
282,45
283,55
0,30%
0,85
12:59:26
Caterpillar Inc. US1491231015 630,00
627,00
628,00
-0,48%
-3,00
10:00:44
CBOE Holdings Inc US12503M1080 251,10
250,60
256,70
-0,20%
-0,50
13:00:27
CBRE Group Inc. (A) US12504L1098 123,00
122,00
123,00
-0,81%
-1,00
12:58:35
CDW Corp (New) US12514G1085 103,70
103,55
104,15
-0,14%
-0,15
12:59:07
Cencora US03073E1055 304,75
310,55
311,80
1,90%
5,80
12:58:39
Centene Corp. US15135B1017 37,98
37,41
37,71
-1,49%
-0,57
12:59:26
CenterPoint Energy Inc. US15189T1079 36,80
36,40
36,60
-1,09%
-0,40
12:58:32
CF Industries Holdings Inc US1252691001 83,44
84,30
84,80
1,03%
0,86
12:59:26
Charles River Laboratories International Inc. US1598641074 150,90
149,00
149,60
-1,26%
-1,90
12:59:56
Charles Schwab US8085131055 79,67
79,56
80,03
-0,14%
-0,11
10:00:44
Charter Inc (A) (Charter Communications) US16119P1084 193,88
195,86
196,64
1,02%
1,98
12:59:56
Chevron Corp. US1667641005 157,44
157,90
158,22
0,29%
0,46
12:58:19
Chipotle Mexican Grill Inc. US1696561059 31,17
31,32
31,51
0,47%
0,15
12:58:19
Chubb Ltd CH0044328745 286,00
288,00
290,00
0,70%
2,00
12:58:19
Church & Dwight Co. Inc. US1713401024 88,58
88,20
88,74
-0,43%
-0,38
10:02:34
Cincinnati Financial Corp. US1720621010 138,60
138,55
139,10
-0,04%
-0,05
12:59:26
Cintas Corp. US1729081059 170,05
167,95
168,65
-1,23%
-2,10
12:58:39
Cisco Inc. US17275R1023 66,13
66,11
66,38
-0,03%
-0,02
11:47:06
Citigroup Inc. US1729674242 92,27
92,98
93,36
0,77%
0,71
12:55:19
Citizens Financial Group Inc US1746101054 50,84
50,64
51,04
-0,39%
-0,20
12:59:07
Clorox US1890541097 107,00
106,00
107,00
-0,93%
-1,00
12:59:38
CME Group Inc (A) US12572Q1058 270,40
270,40
270,95
0,00%
0,00
11:14:31
CMS Energy Corp. US1258961002 65,50
64,50
65,00
-1,53%
-1,00
12:58:33
Coca-Cola Co. US1912161007 68,89
68,80
68,94
-0,13%
-0,09
12:31:32
Cognizant Corp. US1924461023 55,08
53,84
54,17
-2,25%
-1,24
12:58:39
Coinbase US19260Q1076 146,90
147,30
147,80
0,27%
0,40
12:53:41
Colgate-Palmolive Co. US1941621039 83,58
83,40
83,74
-0,22%
-0,18
12:46:02
Comcast Corp. (Class A) US20030N1019 26,11
25,77
25,97
-1,30%
-0,34
10:00:46
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 200,00
1 201,00
1 203,00
0,08%
1,00
12:58:05
ConAgra Foods Inc. US2058871029 16,37
16,23
16,36
-0,88%
-0,14
12:59:26
ConocoPhillips US20825C1045 95,85
96,34
96,34
0,51%
0,49
10:13:18
Consolidated Edison Inc. US2091151041 94,48
94,42
95,00
-0,06%
-0,06
12:58:39
Constellation Brands Inc (A) US21036P1084 132,20
132,05
132,55
-0,11%
-0,15
12:58:39
Copart Inc. US2172041061 31,92
32,00
32,32
0,27%
0,09
12:59:07
Corning Inc. US2193501051 125,86
126,02
126,52
0,13%
0,16
12:58:39
Corteva Inc Registered Shs When Issued US22052L1044 66,36
67,27
0,00
1,37%
0,91
09:54:16
CoStar Group Inc. US22160N1090 38,24
37,14
37,52
-2,88%
-1,10
12:59:45
Costco Wholesale Corp. US22160K1051 845,50
840,60
844,00
-0,58%
-4,90
12:58:15
Coterra Energy US1270971039 26,01
25,55
25,76
-1,75%
-0,46
12:58:39
CRH plc IE0001827041 100,80
101,10
101,50
0,30%
0,30
12:59:18
Crown Castle Corp US22822V1017 75,63
74,88
75,48
-0,99%
-0,75
12:59:07
CSX Corp. US1264081035 35,68
35,56
35,84
-0,35%
-0,13
10:00:47
Cummins Inc. US2310211063 493,30
488,40
490,30
-0,99%
-4,90
12:58:39
CVS Health Corp US1266501006 66,13
67,27
67,54
1,72%
1,14
12:58:19
D.R. Horton Inc. US23331A1097 133,38
135,52
136,06
1,60%
2,14
12:59:26
Danaher Corp. US2358511028 176,02
177,56
177,90
0,87%
1,54
12:58:19
Darden Restaurants Inc. US2371941053 180,10
178,85
179,60
-0,69%
-1,25
12:58:39
Datadog Inc Registered Shs -A- US23804L1035 97,61
93,36
93,92
-4,35%
-4,25
12:58:15
DaVita Inc Registered Shs US23918K1088 132,00
132,05
132,60
0,04%
0,05
12:59:26
Deckers Outdoor Corp. US2435371073 98,78
98,10
98,48
-0,69%
-0,68
12:58:39
Deere & Co. (John Deere) US2441991054 523,20
532,40
533,50
1,76%
9,20
10:00:49
Dell Technologies US24703L2025 125,34
123,60
124,10
-1,39%
-1,74
11:19:43
Delta Air Lines Inc. US2473617023 55,43
55,45
55,79
0,04%
0,02
12:59:18
DENTSPLY SIRONA Inc US24906P1093 12,37
12,09
12,18
-2,26%
-0,28
12:59:56
Devon Energy Corp. US25179M1036 36,88
36,37
37,50
-1,38%
-0,51
10:00:50
DexCom Inc. US2521311074 61,92
61,62
61,99
-0,48%
-0,30
12:59:18
Diamondback Energy Inc US25278X1090 142,40
150,50
150,50
5,69%
8,10
12:58:01
Digital Realty Trust Inc. US2538681030 147,64
147,94
148,52
0,20%
0,30
10:00:50
Dollar General Corporation US2566771059 132,42
130,48
131,02
-1,47%
-1,94
12:58:39
Dollar Tree Inc US2567461080 106,96
105,80
106,22
-1,08%
-1,16
12:58:39
Dominion Energy Inc. US25746U1097 53,28
52,81
53,12
-0,88%
-0,47
12:58:39
Domino's Pizza Inc. US25754A2015 334,75
340,50
341,85
1,72%
5,75
12:59:26
DoorDash US25809K1051 148,80
148,82
149,10
0,01%
0,02
12:58:19
Dover Corp. US2600031080 190,65
188,60
189,40
-1,08%
-2,05
12:58:39
Dow Inc US2605571031 25,80
25,90
26,10
0,39%
0,10
12:58:19
DTE Energy Co. US2333311072 125,00
125,00
126,00
0,00%
0,00
12:58:19
Duke Energy Corp US26441C2044 110,20
110,16
110,84
-0,04%
-0,04
12:59:07
DuPont de Nemours US26614N1028 42,41
42,31
0,00
-0,24%
-0,10
21:59:08
DXC Technology US23355L1061 10,50
10,63
10,69
1,24%
0,13
12:58:19
Eastman Chemical Company US2774321002 63,60
63,30
63,68
-0,47%
-0,30
12:59:26
Eaton Corporation Public Limited Company IE00B8KQN827 316,95
317,15
318,40
0,06%
0,20
12:09:51
eBay Inc. US2786421030 76,04
75,68
76,14
-0,47%
-0,36
10:00:25
Ecolab Inc. US2788651006 258,40
257,90
259,00
-0,19%
-0,50
12:58:39
Edison International US2810201077 62,28
62,46
62,82
0,29%
0,18
12:58:39
Edwards Lifesciences Corp. US28176E1082 73,05
72,26
72,70
-1,08%
-0,79
12:58:39
Electronic Arts Inc. US2855121099 168,82
167,42
168,10
-0,83%
-1,40
12:58:15
Elevance Health Inc Registered Shs US0367521038 269,80
270,10
271,70
0,11%
0,30
12:59:07
Eli Lilly US5324571083 872,20
887,40
889,20
1,74%
15,20
12:58:19
EMCOR Group Inc. US29084Q1004 608,20
604,20
608,00
-0,66%
-4,00
12:59:45
Emerson Electric Co. US2910111044 129,34
126,10
126,60
-2,51%
-3,24
12:58:39
Entergy Corp. US29364G1031 90,50
88,50
89,00
-2,21%
-2,00
12:58:33
EOG Resources Inc. US26875P1012 104,92
105,20
105,20
0,27%
0,28
12:49:57
Equifax Inc. US2944291051 176,00
174,00
175,00
-1,14%
-2,00
12:58:34
Equinix Inc US29444U7000 823,80
823,20
826,40
-0,07%
-0,60
12:59:26
Equity Residential US29476L1070 53,00
53,00
53,50
0,00%
0,00
12:58:19
Erie Indemnity Co. US29530P1021 226,00
226,00
228,00
0,00%
0,00
12:58:19
Essex Property Trust US2971781057 215,70
212,70
214,00
-1,39%
-3,00
12:59:45
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 92,00
91,80
92,40
-0,22%
-0,20
12:59:18
Everest Reinsurance Group Ltd. BMG3223R1088 283,90
283,20
284,90
-0,25%
-0,70
12:59:07
Evergy Inc Registered Shs US30034W1062 70,66
70,54
71,12
-0,17%
-0,12
12:59:07
Eversource Energy US30040W1080 63,50
64,50
65,00
1,57%
1,00
12:59:07
Exelon Corp. US30161N1019 41,23
41,80
0,00
1,38%
0,57
21:59:03
Expand Energy US1651677353 91,78
91,48
91,48
-0,33%
-0,30
12:49:49
Expedia Inc. US30212P3038 182,42
182,50
182,86
0,04%
0,08
12:58:19
Expeditors International of Washington Inc. US3021301094 122,65
121,30
121,80
-1,10%
-1,35
12:58:39
Extra Space Storage Inc. US30225T1025 127,50
127,50
128,25
0,00%
0,00
12:59:07
ExxonMobil Corp. (Exxon Mobil) US30231G1022 129,44
128,94
129,18
-0,39%
-0,50
12:58:19
F5 Networks Inc. US3156161024 228,90
227,00
227,90
-0,83%
-1,90
12:58:39
Fastenal Co. US3119001044 38,63
38,36
38,67
-0,69%
-0,27
12:58:15
FedEx Corp. US31428X1063 329,05
327,20
327,85
-0,56%
-1,85
12:58:19
Fidelity National Information Services IncShs US31620M1062 42,78
42,54
42,88
-0,56%
-0,24
12:58:39
Fifth Third Bancorp US3167731005 41,90
41,57
41,73
-0,78%
-0,33
12:59:26
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,20
42,80
43,00
-0,93%
-0,40
12:58:33
Fiserv Inc. US3377381088 52,20
51,96
52,27
-0,46%
-0,24
11:16:58
Ford Motor Co. US3453708600 12,21
11,96
11,96
-2,01%
-0,25
11:03:13
Fortinet Inc US34959E1091 66,38
65,77
66,17
-0,92%
-0,61
11:56:34
Fortive Corp When Issued US34959J1088 49,99
49,47
49,77
-1,04%
-0,52
10:02:35
Fortune Brands Home & Security Inc. US34964C1062 45,80
45,40
45,80
-0,87%
-0,40
12:58:39
Fox Corp (ex 21st Century Fox) US35137L1052 47,60
47,00
47,40
-1,26%
-0,60
12:58:34
Fox Corp B US35137L2043 43,60
43,60
44,00
0,00%
0,00
12:59:26
Franklin Resources Inc. US3546131018 22,27
22,21
22,38
-0,27%
-0,06
12:58:39
Freeport-McMoRan Inc US35671D8570 56,74
56,89
57,24
0,26%
0,15
12:58:39
Gap Inc. US3647601083 23,67
23,37
23,56
-1,27%
-0,30
12:58:39
Garmin Ltd. CH0114405324 212,00
212,00
214,00
0,00%
0,00
12:58:19
Gartner Inc. US3666511072 133,15
132,80
133,35
-0,26%
-0,35
12:59:18
GE Aerospace (ex General Electric) US3696043013 288,00
289,50
290,00
0,52%
1,50
10:00:58
GE HealthCare Technologies US36266G1076 70,68
70,92
71,20
0,34%
0,24
12:58:19
Generac Holdings Inc US3687361044 189,05
190,05
191,20
0,53%
1,00
12:59:07
General Dynamics Corp. US3695501086 299,60
307,00
307,00
2,47%
7,40
12:28:46
General Mills Inc. US3703341046 38,41
38,24
38,32
-0,44%
-0,17
12:58:19
General Motors US37045V1008 66,61
66,40
66,40
-0,32%
-0,21
11:03:13
Genuine Parts Co. US3724601055 100,75
99,52
100,10
-1,22%
-1,23
12:58:39
Gilead Sciences Inc. US3755581036 126,54
124,00
124,50
-2,01%
-2,54
12:58:15
Global Payments Inc. US37940X1028 64,68
63,76
64,14
-1,42%
-0,92
12:58:15
Globe Life Inc US37959E1029 122,00
122,00
123,00
0,00%
0,00
12:58:19
Goldman Sachs US38141G1040 788,20
727,10
0,00
-7,75%
-61,10
18:45:41
Grainger Inc., W.W. US3848021040 964,00
957,60
961,40
-0,66%
-6,40
12:58:39
Halliburton Co. US4062161017 30,43
30,06
31,00
-1,23%
-0,38
10:00:59
Harris Corp Registered Shs US5024311095 302,60
307,00
307,00
1,45%
4,40
10:43:45
Hartford Financial Services Group Inc. US4165151048 119,00
117,00
118,00
-1,68%
-2,00
12:58:34
Hasbro Inc. US4180561072 84,13
83,23
83,73
-1,07%
-0,90
12:58:39
HCA Holdings Inc. US40412C1018 447,10
447,10
448,00
0,00%
0,00
12:45:33
Healthpeak Properties Inc Registered Shs US42250P1030 14,90
14,90
15,10
0,00%
0,00
12:59:26
Henry Schein Inc. US8064071025 69,58
68,84
69,26
-1,06%
-0,74
12:58:39
Hershey Co US4278661081 199,78
196,72
197,50
-1,53%
-3,06
12:58:39
Hewlett Packard Enterprise Co. US42824C1099 18,18
18,14
18,25
-0,25%
-0,05
12:58:19
Hilton Worldwide Holdings Inc US43300A2033 263,60
259,30
260,30
-1,63%
-4,30
12:43:39
Hologic IncShs US4364401012 63,50
63,00
63,50
-0,79%
-0,50
12:58:30
Home Depot US4370761029 319,55
321,40
322,05
0,58%
1,85
12:58:19
Honeywell US4385161066 205,50
203,50
204,35
-0,97%
-2,00
12:58:39
Hormel Foods Corp. US4404521001 21,06
21,41
21,58
1,66%
0,35
10:01:02
Host Hotels & Resorts Inc. US44107P1049 16,50
16,50
16,60
0,00%
0,00
12:58:19
Howmet Aerospace US4432011082 221,50
222,00
222,00
0,23%
0,50
12:56:00
HP Inc (ex Hewlett-Packard) US40434L1052 15,73
15,86
15,92
0,81%
0,13
12:58:15
Humana Inc. US4448591028 160,05
160,55
161,15
0,31%
0,50
12:59:26
Huntington BancAkties Inc. US4461501045 13,97
13,98
14,09
0,09%
0,01
12:58:39
Huntington Ingalls Industries Inc. US4464131063 371,30
366,80
366,80
-1,21%
-4,50
12:58:50
IBM Corp. (International Business Machines) US4592001014 201,10
201,30
201,30
0,10%
0,20
11:05:37
IDEX Corp. US45167R1041 177,10
177,00
177,70
-0,06%
-0,10
12:59:18
IDEXX Laboratories US45168D1046 555,20
553,00
555,20
-0,40%
-2,20
12:59:18
Illinois Tool Works Inc. US4523081093 245,70
239,90
240,90
-2,36%
-5,80
12:58:39
Illumina Inc. US4523271090 111,96
112,50
112,94
0,48%
0,54
12:58:39
Incyte Corp. US45337C1027 85,54
85,26
85,76
-0,33%
-0,28
12:59:18
Ingersoll Rand Inc Registered Shs US45687V1061 79,52
78,50
78,98
-1,28%
-1,02
12:59:56
Intel Corp. US4581401001 38,46
38,08
38,22
-0,98%
-0,38
12:18:16
Interactive Brokers Group Inc US45841N1072 59,14
59,60
59,94
0,78%
0,46
12:58:43
IntercontinentalExchange Group Inc US45866F1049 138,96
136,86
137,40
-1,51%
-2,10
12:58:39
International Flavors & Fragrances Inc. US4595061015 69,46
69,32
69,74
-0,20%
-0,14
12:58:39
International Paper Co. US4601461035 36,75
36,36
36,65
-1,06%
-0,39
12:58:39
Intuit Inc. US4612021034 350,25
342,95
344,30
-2,08%
-7,30
12:51:35
Intuitive Surgical Inc US46120E6023 426,70
419,05
420,75
-1,79%
-7,65
12:58:15
Invesco Ltd BMG491BT1088 22,16
22,03
22,21
-0,56%
-0,13
12:58:43
Invitation Homes Inc Registered Shs US46187W1071 22,20
22,20
22,40
0,00%
0,00
12:58:19
IPG Photonics CorpShs US44980X1090 111,20
111,20
111,60
0,00%
0,00
12:59:26
IQVIA Holdings Inc Registered Shs US46266C1053 144,85
149,45
150,05
3,18%
4,60
12:59:56
Iron Mountain Inc US46284V1017 92,40
91,10
91,66
-1,41%
-1,30
12:59:26
J. M. Smucker Co. US8326964058 97,94
96,88
97,48
-1,08%
-1,06
12:58:39
J.B. Hunt Transportation Services Inc. US4456581077 196,60
197,05
197,85
0,23%
0,45
12:59:26
Jack Henry & Associates Inc. (JHA) US4262811015 137,35
137,25
137,80
-0,07%
-0,10
12:59:26
Johnson & Johnson US4781601046 210,10
210,25
210,65
0,07%
0,15
10:01:06
Johnson Controls International PLC IE00BY7QL619 121,52
120,26
120,74
-1,04%
-1,26
10:08:05
JPMorgan Chase & Co. US46625H1005 259,25
254,05
254,05
-2,01%
-5,20
11:02:38
KeyCorp US4932671088 17,46
17,31
17,44
-0,87%
-0,15
12:58:39
Keysight Technologies Inc US49338L1035 258,40
255,30
256,35
-1,20%
-3,10
12:59:56
Kimberly-Clark Corp. US4943681035 93,81
93,77
94,15
-0,04%
-0,04
12:54:34
Kimco Realty Corp. US49446R1095 20,20
20,20
20,40
0,00%
0,00
12:58:35
Kinder Morgan Inc (P) US49456B1017 28,01
27,81
27,97
-0,73%
-0,21
12:58:39
KLA-Tencor Corp. US4824801009 1 281,00
1 272,40
1 277,40
-0,67%
-8,60
12:58:15
Kraft Heinz Company US5007541064 21,05
20,82
20,86
-1,09%
-0,23
11:24:13
Kroger US5010441013 57,40
57,40
57,63
0,00%
0,00
12:58:19
Lam Research Corp. US5128073062 198,96
195,24
196,02
-1,87%
-3,72
10:01:12
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 40,66
40,49
40,89
-0,42%
-0,17
12:59:07
Las Vegas Sands Corp. US5178341070 47,81
47,29
47,67
-1,09%
-0,52
12:58:39
Leggett & Platt Inc. US5246601075 9,86
9,84
9,94
-0,14%
-0,01
12:59:26
Leidos Holdings Inc US5253271028 148,05
147,80
148,70
-0,17%
-0,25
12:59:07
Lennar Corp. US5260571048 96,44
94,58
95,15
-1,93%
-1,86
12:59:26
Linde plc IE000S9YS762 429,00
426,20
426,80
-0,65%
-2,80
10:01:13
Live Nation Entertainment IncShs US5380341090 137,10
136,85
137,70
-0,18%
-0,25
12:59:07
Lockheed Martin Corp. US5398301094 542,20
558,00
0,00
2,91%
15,80
21:46:31
Loews Corp. US5404241086 93,00
93,00
93,50
0,00%
0,00
12:58:19
Lowe's Companies Inc. US5486611073 222,40
223,55
224,45
0,52%
1,15
12:59:26
Lumen Technologies Inc Registered Shs US5502411037 5,92
5,93
5,99
0,15%
0,01
10:01:14
Lyondellbasell Industries N.V. NL0009434992 47,36
48,92
0,00
3,29%
1,56
21:48:35
M&T Bank Corp. US55261F1049 182,90
181,50
182,20
-0,77%
-1,40
12:58:39
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 167,76
169,12
169,78
0,81%
1,36
12:58:39
Marriott Inc. US5719032022 294,00
285,25
286,40
-2,98%
-8,75
12:45:56
Marsh & McLennan Cos. Inc. US5717481023 157,90
157,40
158,05
-0,32%
-0,50
12:58:39
Martin Marietta Materials Inc. US5732841060 574,40
572,80
0,00
-0,28%
-1,60
21:59:09
Masco Corp. US5745991068 60,50
59,84
60,20
-1,09%
-0,66
12:58:39
MasterCard Inc. US57636Q1040 436,40
437,10
438,00
0,16%
0,70
10:00:19
McCormick & Co. Inc. US5797802064 59,28
59,96
60,32
1,15%
0,68
12:59:26
McDonald's Corp. US5801351017 288,55
288,35
288,90
-0,07%
-0,20
10:00:20
McKesson Corp. US58155Q1031 825,80
830,60
0,00
0,58%
4,80
17:36:34
Medtronic PLC IE00BTN1Y115 82,55
82,59
82,92
0,05%
0,04
12:58:19
Merck Co. US58933Y1055 102,80
104,40
104,60
1,56%
1,60
10:01:16
Meta Platforms (ex Facebook) US30303M1027 541,00
541,40
543,00
0,07%
0,40
11:51:29
MetLife Inc. US59156R1086 60,98
60,22
60,58
-1,25%
-0,76
12:58:39
Mettler-Toledo International Inc. US5926881054 1 143,00
1 143,00
1 148,00
0,00%
0,00
12:58:39
MGM Resorts International US5529531015 31,11
30,77
31,01
-1,09%
-0,34
12:58:39
Microchip Technology Inc. US5950171042 62,75
62,37
62,75
-0,61%
-0,38
10:01:17
Micron Technology Inc. US5951121038 348,20
343,40
344,45
-1,38%
-4,80
12:55:00
Microsoft Corp. US5949181045 334,55
334,40
334,40
-0,04%
-0,15
12:37:53
Mid-America Apartment Communities IncShs US59522J1034 113,20
113,00
113,65
-0,18%
-0,20
12:59:07
Moderna Inc US60770K1079 45,44
44,86
45,04
-1,29%
-0,59
11:16:03
Molina Healthcare US60855R1005 125,05
129,50
130,30
3,56%
4,45
12:59:07
Molson Coors Brewing Company (MCBC) US60871R2094 41,28
40,32
40,64
-2,33%
-0,96
12:58:39
Mondelez US6092071058 50,95
51,44
51,75
0,96%
0,49
12:58:39
Monolithic Power Systems Inc. US6098391054 957,40
946,00
949,80
-1,19%
-11,40
12:18:03
Monster Beverage Corp US61174X1090 73,91
71,99
72,43
-2,60%
-1,92
12:59:26
Moody's Corp. US6153691059 403,40
407,80
0,00
1,09%
4,40
16:26:05
Morgan Stanley US6174464486 141,48
140,80
141,10
-0,48%
-0,68
12:58:19
Motorola Solutions Inc. US6200763075 405,90
402,50
404,10
-0,84%
-3,40
12:58:39
MSCI US55354G1004 483,50
483,50
484,40
0,00%
0,00
11:13:40
Nasdaq Inc US6311031081 74,50
72,95
73,39
-2,08%
-1,55
10:01:20
NetApp Inc. US64110D1046 83,64
82,71
83,21
-1,11%
-0,93
12:58:39
Netflix Inc. US64110L1061 81,39
80,20
80,44
-1,46%
-1,19
12:58:11
Newmont Corporation US6516391066 110,44
111,00
113,00
0,51%
0,56
12:10:20
News Corp (B) US65249B2088 22,60
22,40
22,60
-0,88%
-0,20
12:59:56
News Corp LLC US65249B1098 20,20
20,40
20,60
0,99%
0,20
12:58:35
NextEra Energy Inc US65339F1012 79,26
79,12
79,44
-0,18%
-0,14
12:32:34
Nike Inc. US6541061031 54,70
52,24
0,00
-4,50%
-2,46
20:52:11
Nisource Inc. US65473P1057 39,80
40,00
40,20
0,50%
0,20
12:58:35
Norfolk Southern Corp. US6558441084 266,00
262,00
264,00
-1,50%
-4,00
12:58:33
Northern Trust Corp. US6658591044 120,00
120,00
121,00
0,00%
0,00
12:59:25
Northrop Grumman Corp. US6668071029 611,60
620,00
620,00
1,37%
8,40
10:13:13
NortonLifeLock US6687711084 19,00
18,80
18,90
-1,05%
-0,20
12:58:33
Norwegian Cruise Line Ltd BMG667211046 20,65
20,92
21,05
1,31%
0,27
10:21:04
NOV Inc Registered Shs US62955J1034 17,10
17,18
17,32
0,47%
0,08
12:59:26
NRG Energy Inc. US6293775085 151,30
148,35
148,95
-1,95%
-2,95
12:58:39
Nucor Corp. US6703461052 147,98
147,60
148,20
-0,26%
-0,38
12:59:18
NVIDIA Corp. US67066G1040 150,26
149,50
150,10
-0,51%
-0,76
12:58:11
NVR Inc. US62944T1051 6 350,00
6 250,00
6 300,00
-1,57%
-100,00
12:59:36
NXP Semiconductors N.V. NL0009538784 196,50
192,00
192,50
-2,29%
-4,50
10:01:23
O Reilly Automotive Inc US67103H1077 77,52
79,24
79,72
2,22%
1,72
12:59:26
Occidental Petroleum Corp. US6745991058 45,05
44,90
44,99
-0,34%
-0,16
12:58:34
Old Dominion Freight Line Inc. US6795801009 171,75
171,35
172,40
-0,23%
-0,40
12:59:07
Omnicom Group Inc. US6819191064 71,94
71,02
71,46
-1,28%
-0,92
12:58:39
ONEOK Inc (New) US6826801036 71,26
69,16
69,58
-2,95%
-2,10
10:01:23
Oracle Corp. US68389X1054 122,88
121,44
121,80
-1,17%
-1,44
11:52:35
Organon & Company US68622V1061 6,15
6,13
6,19
-0,36%
-0,02
12:01:29
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 78,18
77,34
77,80
-1,07%
-0,84
12:58:39
Paccar Inc. US6937181088 104,82
105,40
105,82
0,55%
0,58
12:58:39
Packaging Corp. of America US6951561090 196,20
193,80
194,55
-1,22%
-2,40
12:59:56
Palantir US69608A1088 116,26
114,94
114,94
-1,14%
-1,32
12:49:50
Palo Alto Networks Inc US6974351057 125,12
124,18
124,68
-0,75%
-0,94
11:57:55
Parker Hannifin Corp. US7010941042 848,20
841,40
844,80
-0,80%
-6,80
12:58:39
Paychex Inc. US7043261079 78,18
78,29
78,76
0,14%
0,11
12:58:39
Paycom Software Inc US70432V1026 106,40
106,60
107,05
0,19%
0,20
12:59:18
PayPal Inc US70450Y1038 39,08
38,43
38,58
-1,68%
-0,66
12:49:19
Pentair PLC IE00BLS09M33 85,00
83,36
83,36
-1,93%
-1,64
11:15:00
PepsiCo Inc. US7134481081 143,52
141,50
142,04
-1,41%
-2,02
11:51:32
PerkinElmer Inc. US7140461093 83,04
82,98
83,48
-0,07%
-0,06
12:59:26
Perrigo Company PLC IE00BGH1M568 11,45
11,28
0,00
-1,53%
-0,18
17:48:36
Pfizer Inc. US7170811035 23,36
23,30
23,33
-0,28%
-0,07
12:20:49
Philip Morris Inc. US7181721090 156,16
157,86
157,86
1,09%
1,70
11:13:02
Phillips 66 US7185461040 130,78
129,24
129,76
-1,18%
-1,54
12:58:39
Pinnacle West Capital Corp. US7234841010 84,50
84,00
84,50
-0,59%
-0,50
12:58:39
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 180,00
179,00
180,00
-0,56%
-1,00
12:58:19
Pool Corp. US73278L1052 188,80
189,55
190,65
0,40%
0,75
12:59:45
PPG Industries Inc. US6935061076 104,25
102,30
102,70
-1,87%
-1,95
12:58:39
PPL Corp. US69351T1060 32,84
32,59
32,85
-0,76%
-0,25
12:58:39
Principal Financial Group Inc. US74251V1026 80,50
80,50
81,00
0,00%
0,00
12:58:19
Procter & Gamble Co. US7427181091 141,00
140,98
141,26
-0,01%
-0,02
10:56:28
Progressive Corp. US7433151039 179,28
179,18
179,90
-0,06%
-0,10
12:59:26
Prologis Inc. US74340W1036 120,44
121,18
121,68
0,61%
0,74
12:59:26
Prudential Financial Inc. US7443201022 86,04
82,38
82,88
-4,25%
-3,66
12:58:39
PTC Inc US69370C1009 132,40
130,60
131,15
-1,36%
-1,80
12:59:56
Public Service Enterprise Group Inc. US7445731067 72,50
72,00
72,50
-0,69%
-0,50
12:58:31
Public Storage US74460D1090 259,60
259,40
260,50
-0,08%
-0,20
12:59:26
PulteGroup Inc US7458671010 116,44
114,92
115,38
-1,31%
-1,52
12:59:26
Qorvo Inc US74736K1016 69,04
69,27
69,69
0,33%
0,23
12:58:39
QUALCOMM Inc. US7475251036 120,80
118,84
119,32
-1,62%
-1,96
12:58:15
Quanta Services Inc. US74762E1029 470,50
474,40
476,30
0,83%
3,90
12:59:26
Quest Diagnostics Inc. US74834L1008 178,95
177,25
177,95
-0,95%
-1,70
12:58:39
Ralph Lauren Corp (A) US7512121010 303,75
303,30
304,50
-0,15%
-0,45
12:58:39
Raymond James Financial Inc. US7547301090 132,00
127,00
128,00
-3,79%
-5,00
12:59:45
Raytheon Technologies Corp US75513E1010 171,12
170,18
170,52
-0,55%
-0,94
12:58:19
Realty Income Corp. US7561091049 56,97
56,76
56,88
-0,37%
-0,21
10:02:30
Regency Centers Corp. US7588491032 66,50
66,50
67,00
0,00%
0,00
12:58:19
Regeneron Pharmaceuticals Inc. US75886F1075 651,40
648,60
651,20
-0,43%
-2,80
12:58:15
Regions Financial Corp. US7591EP1005 23,40
23,20
23,40
-0,85%
-0,20
12:58:30
Republic Services Inc. US7607591002 193,15
192,85
192,85
-0,16%
-0,30
11:19:35
ResMed Inc. US7611521078 216,70
215,40
216,30
-0,60%
-1,30
12:59:26
Robert Half US7703231032 20,40
20,60
20,80
0,98%
0,20
12:58:35
Robinhood US7707001027 64,11
63,07
63,32
-1,62%
-1,04
12:51:34
Rockwell Automation Inc. US7739031091 341,50
340,40
341,80
-0,32%
-1,10
12:58:39
Rollins IncShs US7757111049 51,42
51,34
51,76
-0,16%
-0,08
12:59:07
Roper Technolgies Inc. US7766961061 297,20
295,50
296,70
-0,57%
-1,70
12:59:26
Ross Stores Inc. US7782961038 171,84
172,00
172,70
0,09%
0,16
12:58:39
Royal Caribbean Cruises Ltd. LR0008862868 268,30
261,10
262,10
-2,68%
-7,20
12:59:18
S&P Global Inc US78409V1044 371,50
372,60
374,10
0,30%
1,10
12:59:18
Salesforce US79466L3024 164,82
162,74
163,38
-1,26%
-2,08
10:00:26
SBA Communications REIT (A) US78410G1040 170,05
169,95
170,60
-0,06%
-0,10
12:59:26
Schlumberger N.V. (Ltd.) AN8068571086 43,25
43,50
43,50
0,58%
0,25
12:54:37
Seagate Technology IE00BKVD2N49 344,10
339,70
341,05
-1,28%
-4,40
12:09:51
Sealed Air Corp. US81211K1007 35,40
35,40
35,60
0,00%
0,00
12:58:19
Sempra Energy US8168511090 81,10
80,44
80,92
-0,81%
-0,66
12:58:39
ServiceNow Inc US81762P1021 91,38
90,04
90,58
-1,47%
-1,34
11:57:11
Sherwin-Williams Co. US8243481061 306,10
302,00
303,20
-1,34%
-4,10
12:58:39
Simon Property Group Inc. US8288061091 171,80
172,25
172,95
0,26%
0,45
12:59:26
Skyworks Solutions Inc. US83088M1027 50,28
50,42
50,82
0,28%
0,14
12:59:18
Snap-On Inc. US8330341012 325,70
322,20
323,50
-1,07%
-3,50
12:58:39
Southern Co. US8425871071 82,74
81,45
81,78
-1,56%
-1,29
12:58:39
Southwest Airlines Co. US8447411088 41,56
41,42
41,75
-0,34%
-0,14
12:59:18
Stanley Black & Decker Inc US8545021011 73,06
72,36
72,80
-0,96%
-0,70
12:58:39
Starbucks Corp. US8552441094 82,79
81,58
81,91
-1,46%
-1,21
10:00:21
State Street Corp. US8574771031 108,76
107,48
107,90
-1,18%
-1,28
12:58:39
STERIS PLC Registered Shs IE00BFY8C754 212,00
212,00
214,00
0,00%
0,00
12:58:19
Stryker Corp. US8636671013 325,20
326,60
327,90
0,43%
1,40
12:02:03
Super Micro Computer Inc US86800U3023 27,31
27,05
27,20
-0,95%
-0,26
11:09:55
Synchrony Financial US87165B1035 58,37
58,34
58,69
-0,05%
-0,03
12:59:18
Synopsys Inc. US8716071076 349,30
344,00
345,35
-1,52%
-5,30
10:01:37
Sysco Corp. US8718291078 77,01
76,32
76,78
-0,90%
-0,69
12:58:39
T. Rowe Price Group Inc. US74144T1088 79,83
78,90
79,38
-1,16%
-0,93
12:58:39
Take Two US8740541094 179,08
177,10
177,10
-1,11%
-1,98
12:50:37
Tapestry US8760301072 131,10
130,04
130,56
-0,81%
-1,06
12:58:39
Target Corp. US87612E1064 97,10
95,86
96,24
-1,28%
-1,24
12:58:19
TE Connectivity Ltd. IE000IVNQZ81 195,00
192,00
193,00
-1,54%
-3,00
12:59:29
Teledyne Technologies Inc. US8793601050 575,60
568,60
570,80
-1,22%
-7,00
12:19:13
Teradyne Inc. US8807701029 266,60
268,40
270,05
0,68%
1,80
12:37:18
Tesla US88160R1014 340,50
340,35
340,70
-0,04%
-0,15
12:03:16
Texas Instruments Inc. (TI) US8825081040 177,10
177,06
177,78
-0,02%
-0,04
12:58:15
Texas Pacific Land Corp Registered Shs US88262P1021 428,60
442,80
0,00
3,31%
14,20
20:47:25
Textron Inc. US8832031012 83,44
83,28
83,78
-0,19%
-0,16
12:59:26
The Cigna Group Registered Shs US1255231003 241,85
242,40
243,40
0,23%
0,55
12:58:39
The Mosaic Co US61945C1036 23,45
23,17
23,36
-1,19%
-0,28
12:58:39
The Trade Desk Inc (A) US88339J1051 20,30
19,87
19,99
-2,10%
-0,43
10:02:51
Thermo Fisher Scientific Inc US8835561023 435,25
435,00
436,75
-0,06%
-0,25
12:58:15
TJX Cos. Inc. US8725401090 133,24
136,44
136,70
2,40%
3,20
10:13:32
T-Mobile US US8725901040 180,32
180,64
181,36
0,18%
0,32
12:58:15
Tractor Supply Co. US8923561067 43,78
43,28
43,54
-1,14%
-0,50
12:58:39
Trane Technologies PLC IE00BK9ZQ967 384,00
390,60
392,20
1,72%
6,60
12:59:26
TransDigm Group IncShs US8936411003 1 109,50
1 108,50
1 113,00
-0,09%
-1,00
12:59:26
Travelers Inc (Travelers Companies) US89417E1091 258,10
260,20
260,70
0,81%
2,10
12:58:19
Trimble Navigation US8962391004 56,46
56,38
56,84
-0,14%
-0,08
12:59:07
Truist Financial Corporation US89832Q1094 41,65
41,17
41,50
-1,15%
-0,48
12:58:39
Tyler Technologies Inc. US9022521051 300,10
299,40
301,20
-0,23%
-0,70
12:59:07
Tyson Foods Inc. US9024941034 52,89
54,86
55,08
3,72%
1,97
12:58:19
U.S. Bancorp US9029733048 46,12
45,75
46,11
-0,81%
-0,38
12:58:39
Uber US90353T1007 63,86
62,46
62,71
-2,19%
-1,40
12:58:15
UDR Inc US9026531049 31,65
31,21
31,53
-1,39%
-0,44
12:59:45
Ulta Beauty Inc Registered Shs US90384S3031 571,60
578,80
581,20
1,26%
7,20
12:59:26
Under Armour Inc When Issued US9043112062 6,13
6,08
6,12
-0,91%
-0,06
12:59:18
Under Armour Inc. US9043111072 6,15
6,26
6,31
1,66%
0,10
10:01:41
Union Pacific Corp. US9078181081 221,45
220,10
220,95
-0,61%
-1,35
12:58:39
United Airlines Holdings Inc Registered Shs US9100471096 89,59
89,63
89,99
0,04%
0,04
12:58:19
United Parcel Service Inc. (UPS) US9113121068 98,40
97,75
98,15
-0,66%
-0,65
12:45:32
United Rentals Inc. US9113631090 709,00
699,00
701,80
-1,41%
-10,00
12:59:56
UnitedHealth Inc. US91324P1021 247,95
248,55
248,90
0,24%
0,60
12:58:19
Universal Health Services Inc. US9139031002 172,00
173,00
0,00
0,58%
1,00
21:59:02
Unum Group US91529Y1064 60,62
61,18
61,54
0,92%
0,56
12:59:26
V.F. Corp. US9182041080 16,34
16,21
16,34
-0,80%
-0,13
12:58:39
Valero Energy Corp. US91913Y1001 169,84
172,12
172,12
1,34%
2,28
11:55:15
Ventas Inc. US92276F1003 72,78
72,72
73,16
-0,08%
-0,06
12:59:26
VeriSign Inc. US92343E1029 192,75
190,25
191,05
-1,30%
-2,50
12:58:15
Verisk Analytics Inc (A) US92345Y1064 173,55
174,90
175,60
0,78%
1,35
12:59:26
Verizon Inc. US92343V1044 42,39
42,15
42,23
-0,57%
-0,24
10:01:43
Vertex Pharmaceuticals Inc. US92532F1003 416,50
414,90
416,55
-0,38%
-1,60
12:58:39
Viatris Inc Registered Shs US92556V1061 13,03
12,58
12,66
-3,45%
-0,45
12:58:19
Visa Inc. US92826C8394 268,10
270,35
270,85
0,84%
2,25
11:51:31
Vulcan Materials Co. US9291601097 262,00
262,00
264,00
0,00%
0,00
12:58:19
W. R. Berkley Corp. US0844231029 60,56
60,52
60,88
-0,07%
-0,04
12:59:26
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 223,20
220,20
221,10
-1,34%
-3,00
12:59:56
Walmart US9311421039 107,42
108,30
108,52
0,82%
0,88
12:34:40
Walt Disney US2546871060 89,19
89,61
89,79
0,47%
0,42
10:10:30
Waste Management Inc. US94106L1098 197,38
204,05
204,05
3,38%
6,67
11:03:13
Waters Corp. US9418481035 269,00
270,30
271,40
0,48%
1,30
10:55:26
WEC Energy Group Inc US92939U1060 98,80
98,72
0,00
-0,08%
-0,08
12:59:26
Wells Fargo & Co. US9497461015 69,05
68,89
68,89
-0,23%
-0,16
10:18:39
Welltower Inc US95040Q1040 175,40
175,00
175,70
-0,23%
-0,40
12:59:26
West Pharmaceutical Services Inc. US9553061055 215,00
212,30
213,20
-1,26%
-2,70
12:59:56
Western Digital Corp. US9581021055 236,95
235,90
236,85
-0,44%
-1,05
11:53:02
Western Union Company US9598021098 8,08
8,02
8,10
-0,74%
-0,06
12:58:39
Weyerhaeuser Co. US9621661043 20,58
20,66
20,82
0,39%
0,08
10:02:32
Williams Companies Inc. US9694571004 63,34
62,22
62,59
-1,77%
-1,12
12:59:56
Williams-Sonoma Inc. US9699041011 173,90
173,90
174,25
0,00%
0,00
12:58:19
Willis Towers Watson PLC IE00BDB6Q211 258,00
258,00
260,00
0,00%
0,00
12:58:19
Wynn Resorts Ltd. US9831341071 91,39
90,57
91,12
-0,90%
-0,82
12:58:43
Xcel Energy Inc. US98389B1008 71,03
69,36
69,78
-2,35%
-1,67
12:58:39
Xylem Inc. US98419M1009 108,70
108,20
108,65
-0,46%
-0,50
12:58:39
YUM! Brands Inc. US9884981013 139,85
140,10
140,65
0,18%
0,25
12:58:39
Zebra Technologies Corp. US9892071054 188,80
189,20
189,95
0,21%
0,40
12:59:18
Zimmer Biomet US98956P1021 83,16
83,30
83,80
0,17%
0,14
12:58:39
Zoetis Inc (A) US98978V1035 111,24
109,68
110,12
-1,40%
-1,56
12:58:39

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