S&P 500

7 500,58
80,48
1,08 %
<
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)

7 500,58
Punkte
Kurszeit
18.06.2026
 Vortag*
+/-
80,48
 %
1,08 %

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 140,65
139,05
140,40
-1,14%
-1,60
16:33:15
A.O. Smith Corp. US8318652091 50,82
50,46
50,96
-0,71%
-0,36
18:56:06
Abbott Laboratories US0028241000 76,78
77,82
77,68
1,35%
1,04
10:21:16
AbbVie Inc US00287Y1091 189,60
189,95
191,45
0,18%
0,35
18:56:08
Accenture plc IE00B4BNMY34 111,85
113,85
114,40
1,79%
2,00
18:39:15
Adobe Inc. US00724F1012 170,64
170,64
171,02
0,00%
0,00
16:55:04
Advance Auto Parts Inc. US00751Y1064 52,26
52,06
52,56
-0,38%
-0,20
18:55:38
AES Corp. US00130H1059 12,72
12,54
12,71
-1,42%
-0,18
18:56:08
Aflac Inc US0010551028 100,50
100,20
100,85
-0,30%
-0,30
18:56:08
Agilent Technologies Inc. US00846U1016 110,60
110,05
111,15
-0,50%
-0,55
18:56:08
Air Products and Chemicals Inc. US0091581068 243,30
243,00
244,80
-0,12%
-0,30
18:56:08
Airbnb US0090661010 125,00
123,02
123,46
-1,58%
-1,98
12:43:37
Akamai Inc. US00971T1016 108,72
108,38
109,28
-0,31%
-0,34
15:37:10
Alaska Air Group Inc. US0116591092 42,89
42,75
43,04
-0,33%
-0,14
18:54:45
Albemarle Corp. US0126531013 142,90
140,90
142,30
-1,40%
-2,00
17:55:09
Alexandria Real Estate Equities Inc. US0152711091 43,31
44,23
44,66
2,12%
0,92
18:54:31
Align Technology Inc. US0162551016 158,45
157,75
159,30
-0,44%
-0,70
18:56:02
Allegion PLC IE00BFRT3W74 116,25
115,15
117,40
-0,95%
-1,10
18:56:08
Alliant Energy Corp. US0188021085 63,47
62,91
64,17
-0,88%
-0,56
18:56:08
Allstate Corp. US0200021014 192,20
191,95
193,05
-0,13%
-0,25
18:56:08
Alphabet A (ex Google) US02079K3059 320,40
319,55
319,45
-0,27%
-0,85
18:45:14
Alphabet C (ex Google) US02079K1079 321,00
318,45
319,00
-0,79%
-2,55
17:27:08
Altria Inc. US02209S1033 60,10
60,14
61,28
0,07%
0,04
17:20:11
Amazon US0231351067 212,50
212,00
212,10
-0,24%
-0,50
17:49:31
AMD (Advanced Micro Devices) Inc. US0079031078 468,45
464,90
465,70
-0,76%
-3,55
17:44:15
Ameren Corp. US0236081024 94,50
93,84
95,34
-0,70%
-0,66
18:56:08
American Electric Power Co. Inc. US0255371017 112,10
111,00
112,02
-0,98%
-1,10
16:34:31
American Express Co. US0258161092 297,00
295,60
295,40
-0,47%
-1,40
16:15:41
American International Group (AIG) Inc. US0268747849 64,36
64,06
64,80
-0,47%
-0,30
18:56:08
American Tower Corp. US03027X1000 153,10
153,50
155,00
0,26%
0,40
18:56:08
American Water Works Co Inc US0304201033 109,30
108,75
109,60
-0,50%
-0,55
18:56:08
Ameriprise Financial Inc US03076C1062 406,80
405,30
408,50
-0,37%
-1,50
18:56:08
Ametek Inc. US0311001004 206,30
206,20
209,20
-0,05%
-0,10
18:56:08
Amgen Inc. US0311621009 294,70
292,25
293,75
-0,83%
-2,45
17:29:32
Amphenol Corp. US0320951017 143,62
142,98
143,98
-0,45%
-0,64
16:32:22
Analog Devices Inc. US0326541051 377,60
380,75
380,60
0,83%
3,15
17:34:20
Aon PLC Registered Shs IE00BLP1HW54 277,40
275,20
277,00
-0,79%
-2,20
18:54:21
APA Corporation Registered Shs US03743Q1085 28,89
28,76
29,45
-0,45%
-0,13
18:55:51
Apple Inc. US0378331005 259,85
258,75
258,85
-0,42%
-1,10
17:31:11
Applied Materials Inc. US0382221051 539,20
540,00
540,00
0,15%
0,80
10:56:18
AppLovin Corp US03831W1080 409,25
406,40
406,95
-0,70%
-2,85
16:36:33
Archer Daniels Midland Co. (ADM) US0394831020 65,40
65,90
65,76
0,76%
0,50
09:02:03
Arista Networks Inc Registered Shs US0404132054 148,80
149,54
149,40
0,50%
0,74
17:53:31
Arthur J. Gallagher & Co. US3635761097 186,30
187,65
187,25
0,72%
1,35
08:35:53
Assurant IncShs US04621X1081 226,20
225,60
226,80
-0,27%
-0,60
18:54:59
AT&T Inc. (AT & T Inc.) US00206R1023 19,36
19,33
19,38
-0,13%
-0,03
07:47:00
Atmos Energy Corp. US0495601058 147,90
147,35
148,80
-0,37%
-0,55
18:56:09
Autodesk Inc. US0527691069 167,76
170,72
170,02
1,76%
2,96
16:34:16
Automatic Data Processing Inc. US0530151036 190,12
188,88
191,98
-0,65%
-1,24
14:38:51
AutoZone Inc. US0533321024 2 662,00
2 654,00
2 660,00
-0,30%
-8,00
14:21:25
AvalonBay Communities Inc. US0534841012 154,85
153,60
155,10
-0,81%
-1,25
18:56:08
Avery Dennison Corp. US0536111091 138,10
137,10
139,15
-0,72%
-1,00
18:56:08
Baker Hughes Inc. US05722G1004 51,07
50,81
51,52
-0,51%
-0,26
18:32:51
Ball Corp. US0584981064 50,18
49,87
50,62
-0,62%
-0,31
18:56:08
Bank of America Corp. US0605051046 49,39
49,71
49,67
0,66%
0,33
16:54:21
Bank of New York Mellon US0640581007 125,00
124,00
126,00
-0,80%
-1,00
18:54:38
Bath & Body Works US0708301041 17,86
17,77
18,04
-0,48%
-0,09
18:55:35
Baxter International Inc. US0718131099 17,18
17,19
17,45
0,06%
0,01
18:55:35
Becton, Dickinson & Co. (BD) US0758871091 124,05
124,60
125,85
0,44%
0,55
18:56:08
Berkshire Hathaway Inc. B US0846707026 425,30
421,00
427,40
-1,01%
-4,30
17:56:47
Best Buy Co. Inc. US0865161014 64,68
64,74
65,36
0,09%
0,06
18:56:08
Biogen Inc US09062X1037 171,10
170,64
171,50
-0,27%
-0,46
18:55:38
Bio-Techne Corp US09073M1045 50,00
50,06
50,80
0,12%
0,06
18:55:35
BlackRock Inc Registered Shs US09290D1019 913,40
901,40
920,00
-1,31%
-12,00
12:43:53
Blackstone US09260D1072 108,50
107,85
107,95
-0,60%
-0,65
13:31:31
Block (ex Square) US8522341036 64,80
63,60
63,90
-1,85%
-1,20
18:04:40
Boeing Co. US0970231058 192,80
193,90
194,38
0,57%
1,10
09:01:02
Booking Holdings US09857L1089 151,20
148,40
151,05
-1,85%
-2,80
18:54:08
Boston Properties Inc. US1011211018 56,26
56,06
56,60
-0,36%
-0,20
18:55:34
Boston Scientific Corp. US1011371077 39,54
40,08
40,05
1,37%
0,54
17:54:27
Bristol-Myers Squibb Co. US1101221083 47,03
47,10
47,48
0,14%
0,07
11:25:46
Broadcom US11135F1012 359,00
358,10
358,50
-0,25%
-0,90
16:37:45
Broadridge Financial Solutions IncShs US11133T1034 119,80
119,10
120,50
-0,58%
-0,70
18:56:09
Brown-Forman Corp. (B) US1156372096 23,18
23,11
23,30
-0,30%
-0,07
18:54:45
C.H. Robinson Worldwide Inc. US12541W2098 161,05
160,40
162,00
-0,40%
-0,65
18:56:13
Cadence Design Systems Inc. US1273871087 338,00
336,60
338,00
-0,41%
-1,40
18:56:15
Campbell Soup Co. US1344291091 18,50
18,54
18,72
0,22%
0,04
18:55:45
Capital One Financial Corp. US14040H1059 174,70
173,25
175,50
-0,83%
-1,45
18:56:08
Cardinal Health Inc. US14149Y1082 193,00
192,50
193,90
-0,26%
-0,50
18:56:08
CarMax Inc. US1431301027 46,26
45,75
46,44
-1,10%
-0,51
18:56:05
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 62,10
62,90
62,86
1,29%
0,80
17:01:13
Carvana Co Registered Shs -A- US1468691027 56,35
57,76
58,62
2,50%
1,41
18:56:08
Casey's General Stores Inc US1475281036 732,40
741,20
740,40
1,20%
8,80
16:15:00
Caterpillar Inc. US1491231015 866,20
864,40
868,00
-0,21%
-1,80
18:09:55
CBOE Holdings Inc US12503M1080 217,40
219,60
222,00
1,01%
2,20
18:55:31
CBRE Group Inc. (A) US12504L1098 114,50
113,75
115,45
-0,66%
-0,75
18:56:13
CDW Corp (New) US12514G1085 110,10
111,20
112,25
1,00%
1,10
18:56:08
Cencora US03073E1055 236,60
237,60
237,70
0,42%
1,00
14:31:27
Centene Corp. US15135B1017 52,86
53,36
53,32
0,95%
0,50
16:06:48
CenterPoint Energy Inc. US15189T1079 37,20
36,93
37,67
-0,73%
-0,27
18:56:08
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 88,92
89,80
90,30
0,99%
0,88
18:53:56
Charles River Laboratories International Inc. US1598641074 161,00
162,00
161,95
0,62%
1,00
11:55:27
Charles Schwab US8085131055 79,74
79,78
80,56
0,05%
0,04
18:56:08
Charter Inc (A) (Charter Communications) US16119P1084 113,28
110,08
112,42
-2,82%
-3,20
14:09:48
Chevron Corp. US1667641005 151,04
151,32
151,86
0,19%
0,28
18:38:49
Chipotle Mexican Grill Inc. US1696561059 28,25
28,25
28,40
0,00%
0,00
18:55:08
Chubb Ltd CH0044328745 281,00
283,00
285,60
0,71%
2,00
18:56:08
Church & Dwight Co. Inc. US1713401024 83,16
82,96
83,60
-0,24%
-0,20
08:38:00
Cincinnati Financial Corp. US1720621010 148,15
147,90
148,55
-0,17%
-0,25
18:55:59
Cintas Corp. US1729081059 150,00
148,98
149,38
-0,68%
-1,02
14:50:38
Cisco Inc. US17275R1023 104,32
103,56
103,62
-0,73%
-0,76
17:05:24
Citigroup Inc. US1729674242 124,56
124,86
125,98
0,24%
0,30
13:45:24
Citizens Financial Group Inc US1746101054 58,30
58,14
58,72
-0,27%
-0,16
18:56:09
Clorox US1890541097 83,80
83,46
83,86
-0,41%
-0,34
18:56:09
CME Group Inc (A) US12572Q1058 218,65
217,05
218,00
-0,73%
-1,60
18:16:11
CMS Energy Corp. US1258961002 63,80
63,60
64,22
-0,31%
-0,20
18:55:47
Coca-Cola Co. US1912161007 69,14
69,07
69,16
-0,10%
-0,07
17:42:40
Cognizant Corp. US1924461023 38,03
38,15
38,40
0,32%
0,12
15:42:26
Coherent Corp. US19247G1076 345,50
335,40
339,70
-2,92%
-10,10
13:38:44
Coinbase US19260Q1076 140,92
140,74
142,92
-0,13%
-0,18
14:45:23
Colgate-Palmolive Co. US1941621039 79,02
78,00
78,80
-1,29%
-1,02
13:58:20
Comcast Corp. (Class A) US20030N1019 19,60
19,71
20,10
0,59%
0,12
12:08:13
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 721,00
1 702,00
1 740,00
-1,10%
-19,00
17:09:25
ConAgra Foods Inc. US2058871029 11,48
11,57
11,66
0,83%
0,10
11:09:08
ConocoPhillips US20825C1045 93,02
96,03
96,00
3,24%
3,01
12:46:25
Consolidated Edison Inc. US2091151041 92,26
92,04
93,32
-0,24%
-0,22
18:45:30
Constellation Brands Inc (A) US21036P1084 123,00
122,50
123,50
-0,41%
-0,50
18:54:01
Copart Inc. US2172041061 26,10
26,49
26,45
1,48%
0,39
12:08:40
Corning Inc. US2193501051 168,82
168,26
168,62
-0,33%
-0,56
17:10:22
Corteva Inc Registered Shs When Issued US22052L1044 68,00
67,96
68,96
-0,06%
-0,04
18:56:07
CoStar Group Inc. US22160N1090 26,00
26,17
26,52
0,63%
0,17
12:05:27
Costco Wholesale Corp. US22160K1051 827,70
830,10
832,20
0,29%
2,40
18:54:30
CRH plc IE0001827041 98,68
100,00
100,00
1,34%
1,32
17:10:59
Crown Castle Corp US22822V1017 71,50
71,50
72,00
0,00%
0,00
18:56:08
CSX Corp. US1264081035 40,50
39,82
40,22
-1,68%
-0,68
18:56:08
Cummins Inc. US2310211063 646,00
619,80
628,80
-4,06%
-26,20
18:56:00
CVS Health Corp US1266501006 86,98
85,46
85,86
-1,75%
-1,52
18:56:07
D.R. Horton Inc. US23331A1097 137,35
136,80
138,15
-0,40%
-0,55
18:56:13
Danaher Corp. US2358511028 153,15
154,40
155,05
0,82%
1,25
13:11:11
Darden Restaurants Inc. US2371941053 189,10
185,05
186,85
-2,14%
-4,05
18:56:08
Datadog Inc Registered Shs -A- US23804L1035 192,60
191,60
194,60
-0,52%
-1,00
18:08:45
DaVita Inc Registered Shs US23918K1088 183,35
180,20
182,00
-1,72%
-3,15
18:56:08
Deckers Outdoor Corp. US2435371073 95,00
94,70
95,38
-0,32%
-0,30
18:56:08
Deere & Co. (John Deere) US2441991054 516,60
511,80
514,00
-0,93%
-4,80
18:56:08
Dell Technologies US24703L2025 357,30
356,70
356,75
-0,17%
-0,60
17:39:38
Delta Air Lines Inc. US2473617023 73,36
72,92
73,65
-0,60%
-0,44
18:56:14
DENTSPLY SIRONA Inc US24906P1093 8,95
8,99
9,13
0,42%
0,04
18:54:20
Devon Energy Corp. US25179M1036 36,63
36,22
36,96
-1,12%
-0,41
18:23:30
DexCom Inc. US2521311074 62,00
62,80
63,40
1,29%
0,80
18:54:08
Diamondback Energy Inc US25278X1090 159,30
160,00
160,30
0,44%
0,70
18:38:03
Digital Realty Trust Inc. US2538681030 163,65
162,50
164,05
-0,70%
-1,15
18:56:09
Dollar General Corporation US2566771059 98,10
98,70
98,48
0,61%
0,60
18:56:05
Dollar Tree Inc US2567461080 97,07
96,70
97,67
-0,38%
-0,37
18:56:08
Dominion Energy Inc. US25746U1097 59,46
59,44
59,78
-0,03%
-0,02
18:45:07
Domino's Pizza Inc. US25754A2015 274,00
273,00
273,00
-0,36%
-1,00
10:43:42
DoorDash US25809K1051 150,52
150,86
153,12
0,23%
0,34
18:56:08
Dover Corp. US2600031080 194,55
194,30
195,20
-0,13%
-0,25
18:56:08
Dow Inc US2605571031 27,38
27,50
27,39
0,44%
0,12
12:46:56
DTE Energy Co. US2333311072 128,05
127,80
129,25
-0,20%
-0,25
18:56:05
Duke Energy Corp US26441C2044 107,85
108,05
109,25
0,19%
0,20
12:09:28
DuPont de Nemours US26614N1028 41,55
41,26
41,56
-0,70%
-0,29
18:56:07
DXC Technology US23355L1061 7,54
7,50
7,55
-0,46%
-0,04
18:54:19
Eastman Chemical Company US2774321002 62,94
62,78
63,40
-0,25%
-0,16
18:54:45
Eaton Corporation Public Limited Company IE00B8KQN827 366,50
370,10
371,90
0,98%
3,60
12:10:46
eBay Inc. US2786421030 94,36
94,04
94,61
-0,34%
-0,32
17:13:01
EchoStar Corp (A) US2787681061 92,55
93,00
93,99
0,49%
0,45
17:36:18
Ecolab Inc. US2788651006 233,70
236,30
235,10
1,11%
2,60
15:06:43
Edison International US2810201077 62,46
62,12
63,04
-0,54%
-0,34
18:56:08
Edwards Lifesciences Corp. US28176E1082 76,62
75,66
76,40
-1,25%
-0,96
18:54:27
Electronic Arts Inc. US2855121099 176,00
175,50
177,00
-0,28%
-0,50
18:53:37
Elevance Health Inc Registered Shs US0367521038 337,50
335,70
340,70
-0,53%
-1,80
18:56:08
Eli Lilly US5324571083 962,80
959,10
964,60
-0,38%
-3,70
17:53:50
EMCOR Group Inc. US29084Q1004 730,80
723,20
724,80
-1,04%
-7,60
16:51:53
Emerson Electric Co. US2910111044 131,55
133,75
132,80
1,67%
2,20
15:33:27
Entergy Corp. US29364G1031 96,60
96,22
97,20
-0,39%
-0,38
18:56:08
EOG Resources Inc. US26875P1012 113,15
113,25
114,85
0,09%
0,10
18:37:09
Equifax Inc. US2944291051 136,30
133,25
134,70
-2,24%
-3,05
18:54:27
Equinix Inc US29444U7000 949,80
949,00
953,60
-0,08%
-0,80
18:56:14
Equity Residential US29476L1070 55,72
55,30
56,26
-0,75%
-0,42
18:54:21
Erie Indemnity Co. US29530P1021 192,00
190,00
195,00
-1,04%
-2,00
18:56:05
Essex Property Trust US2971781057 238,40
237,20
239,40
-0,50%
-1,20
18:56:10
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 74,06
74,12
74,14
0,08%
0,06
14:09:19
Everest Reinsurance Group Ltd. BMG3223R1088 292,40
290,00
292,00
-0,82%
-2,40
18:53:42
Evergy Inc Registered Shs US30034W1062 71,50
71,50
72,50
0,00%
0,00
18:54:29
Eversource Energy US30040W1080 60,50
60,00
61,00
-0,83%
-0,50
18:53:49
Exelon Corp. US30161N1019 39,69
40,08
40,48
0,98%
0,39
18:55:35
Expand Energy US1651677353 76,07
76,31
77,06
0,32%
0,24
18:55:49
Expedia Inc. US30212P3038 211,00
209,50
210,50
-0,71%
-1,50
12:49:51
Expeditors International of Washington Inc. US3021301094 140,40
139,70
141,35
-0,50%
-0,70
18:56:05
Extra Space Storage Inc. US30225T1025 126,45
125,60
127,45
-0,67%
-0,85
18:56:08
ExxonMobil Corp. (Exxon Mobil) US30231G1022 120,36
119,46
120,48
-0,75%
-0,90
18:31:09
F5 Networks Inc. US3156161024 335,80
334,00
337,30
-0,54%
-1,80
18:56:14
Fastenal Co. US3119001044 39,88
39,71
40,01
-0,44%
-0,18
18:53:33
FedEx Corp. US31428X1063 283,90
283,10
284,80
-0,28%
-0,80
18:56:08
Fidelity National Information Services IncShs US31620M1062 33,11
32,91
33,61
-0,60%
-0,20
18:55:38
Fifth Third Bancorp US3167731005 45,72
45,68
46,14
-0,08%
-0,04
18:56:08
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,35
40,03
40,83
-0,79%
-0,32
18:55:45
Fiserv Inc. US3377381088 42,15
42,35
42,50
0,47%
0,20
14:26:33
Ford Motor Co. US3453708600 12,23
12,11
12,23
-0,98%
-0,12
18:55:18
Fortinet Inc US34959E1091 127,52
126,16
125,54
-1,07%
-1,36
16:39:32
Fortive Corp When Issued US34959J1088 53,00
52,76
53,54
-0,45%
-0,24
18:54:27
Fortune Brands Home & Security Inc. US34964C1062 36,80
36,60
37,20
-0,54%
-0,20
18:54:41
Fox Corp (ex 21st Century Fox) US35137L1052 44,91
44,87
45,77
-0,10%
-0,05
18:56:14
Fox Corp B US35137L2043 41,00
40,80
41,60
-0,49%
-0,20
18:54:00
Franklin Resources Inc. US3546131018 29,27
28,82
29,10
-1,54%
-0,45
18:54:45
Freeport-McMoRan Inc US35671D8570 59,31
58,00
58,49
-2,21%
-1,31
17:37:15
Gap Inc. US3647601083 18,29
18,28
18,55
-0,05%
-0,01
18:55:35
Garmin Ltd. CH0114405324 203,80
202,50
205,50
-0,64%
-1,30
18:55:37
Gartner Inc. US3666511072 111,10
110,20
111,15
-0,81%
-0,90
18:56:03
GE Aerospace (ex General Electric) US3696043013 313,05
311,30
312,55
-0,56%
-1,75
14:27:58
GE HealthCare Technologies US36266G1076 53,68
53,21
53,63
-0,88%
-0,47
18:55:32
Generac Holdings Inc US3687361044 241,20
245,40
243,90
1,74%
4,20
13:48:46
General Dynamics Corp. US3695501086 314,90
304,10
305,00
-3,43%
-10,80
16:07:12
General Mills Inc. US3703341046 29,21
29,29
29,40
0,27%
0,08
17:27:43
General Motors US37045V1008 69,44
68,75
69,29
-0,99%
-0,69
18:56:08
Genuine Parts Co. US3724601055 94,52
94,18
95,06
-0,36%
-0,34
18:56:09
Gilead Sciences Inc. US3755581036 107,36
107,46
108,20
0,09%
0,10
18:55:30
Global Payments Inc. US37940X1028 58,20
58,40
58,40
0,34%
0,20
08:59:31
Globe Life Inc US37959E1029 148,60
146,50
150,80
-1,41%
-2,10
18:56:08
Goldman Sachs US38141G1040 961,00
954,00
954,40
-0,73%
-7,00
17:26:16
Grainger Inc., W.W. US3848021040 1 188,00
1 186,00
1 203,00
-0,17%
-2,00
18:55:03
Halliburton Co. US4062161017 30,39
30,12
30,63
-0,89%
-0,27
16:01:30
Hartford Financial Services Group Inc. US4165151048 111,65
110,25
113,00
-1,25%
-1,40
18:54:21
Hasbro Inc. US4180561072 73,68
73,70
74,24
0,03%
0,02
18:56:01
HCA Holdings Inc. US40412C1018 339,20
324,60
326,20
-4,30%
-14,60
18:56:09
Healthpeak Properties Inc Registered Shs US42250P1030 16,99
16,95
17,12
-0,24%
-0,04
18:55:35
Henry Schein Inc. US8064071025 69,50
69,50
70,00
0,00%
0,00
18:54:18
Hershey Co US4278661081 150,25
149,15
149,95
-0,73%
-1,10
18:56:09
Hewlett Packard Enterprise Co. US42824C1099 41,00
41,81
41,79
1,98%
0,81
11:15:07
Hilton Worldwide Holdings Inc US43300A2033 303,60
305,80
305,40
0,72%
2,20
16:15:34
Home Depot US4370761029 294,65
291,30
291,70
-1,14%
-3,35
17:27:47
Honeywell US4385161066 200,90
200,25
200,25
-0,32%
-0,65
16:01:32
Hormel Foods Corp. US4404521001 21,16
20,98
21,14
-0,85%
-0,18
18:54:18
Host Hotels & Resorts Inc. US44107P1049 21,92
21,71
21,84
-0,96%
-0,21
18:56:08
Howmet Aerospace US4432011082 245,80
241,10
243,50
-1,91%
-4,70
14:13:22
HP Inc (ex Hewlett-Packard) US40434L1052 20,47
20,50
21,00
0,15%
0,03
11:15:28
Humana Inc. US4448591028 312,00
316,00
314,00
1,28%
4,00
16:08:26
Huntington Bancshares Inc. US4461501045 14,74
14,57
14,79
-1,15%
-0,17
18:56:08
Huntington Ingalls Industries Inc. US4464131063 248,40
247,40
250,60
-0,40%
-1,00
18:56:10
IBM Corp. (International Business Machines) US4592001014 217,55
216,10
217,05
-0,67%
-1,45
16:14:43
IDEX Corp. US45167R1041 195,80
194,90
196,80
-0,46%
-0,90
18:56:10
IDEXX Laboratories US45168D1046 488,90
487,30
491,20
-0,33%
-1,60
18:56:10
Illinois Tool Works Inc. US4523081093 229,90
231,70
228,50
0,78%
1,80
07:32:44
Illumina Inc. US4523271090 141,34
140,46
141,64
-0,62%
-0,88
16:50:41
Incyte Corp. US45337C1027 85,44
85,28
86,44
-0,19%
-0,16
18:56:09
Ingersoll Rand Inc Registered Shs US45687V1061 67,74
67,48
68,14
-0,38%
-0,26
18:54:21
Intel Corp. US4581401001 117,02
116,12
116,52
-0,77%
-0,90
18:28:14
Interactive Brokers Group Inc US45841N1072 84,38
84,00
83,68
-0,45%
-0,38
12:55:46
IntercontinentalExchange Group Inc US45866F1049 118,20
116,60
117,45
-1,35%
-1,60
16:03:25
International Flavors & Fragrances Inc. US4595061015 67,12
66,68
66,98
-0,66%
-0,44
18:56:09
International Paper Co. US4601461035 32,40
32,00
32,20
-1,23%
-0,40
18:54:07
Intuit Inc. US4612021034 230,75
233,15
233,00
1,04%
2,40
18:00:19
Intuitive Surgical Inc US46120E6023 356,70
355,55
356,40
-0,32%
-1,15
16:42:20
Invesco Ltd BMG491BT1088 24,56
24,33
24,69
-0,94%
-0,23
18:55:45
Invitation Homes Inc Registered Shs US46187W1071 24,80
24,60
25,00
-0,81%
-0,20
18:55:00
IPG Photonics CorpShs US44980X1090 102,70
102,25
103,25
-0,44%
-0,45
18:56:01
IQVIA Holdings Inc Registered Shs US46266C1053 146,00
145,10
147,20
-0,62%
-0,90
18:56:14
Iron Mountain Inc US46284V1017 111,25
110,95
111,75
-0,27%
-0,30
18:56:05
J. M. Smucker Co. US8326964058 96,38
96,10
97,04
-0,29%
-0,28
18:56:09
J.B. Hunt Transportation Services Inc. US4456581077 236,20
233,90
238,50
-0,97%
-2,30
18:55:13
Jack Henry & Associates Inc. (JHA) US4262811015 110,60
109,35
110,40
-1,13%
-1,25
18:55:31
Johnson & Johnson US4781601046 200,30
197,64
199,00
-1,33%
-2,66
15:52:25
Johnson Controls International PLC IE00BY7QL619 126,55
125,15
126,35
-1,11%
-1,40
18:56:08
JPMorgan Chase & Co. US46625H1005 282,95
282,45
283,95
-0,18%
-0,50
14:43:23
KeyCorp US4932671088 19,49
19,47
19,86
-0,10%
-0,02
18:56:09
Keysight Technologies Inc US49338L1035 319,65
315,05
317,15
-1,44%
-4,60
18:56:02
Kimberly-Clark Corp. US4943681035 89,56
88,83
89,71
-0,82%
-0,73
18:55:44
Kimco Realty Corp. US49446R1095 21,60
21,00
21,40
-2,78%
-0,60
18:54:54
Kinder Morgan Inc (P) US49456B1017 27,25
27,21
27,48
-0,15%
-0,04
18:36:44
KLA-Tencor Corp. US4824801009 229,10
221,45
222,95
-3,34%
-7,65
17:26:47
Kraft Heinz Company US5007541064 19,94
19,99
20,05
0,26%
0,05
17:52:54
Kroger US5010441013 49,22
50,49
50,23
2,58%
1,27
13:20:11
L3Harris Technologies US5024311095 255,90
256,40
257,50
0,20%
0,50
09:26:13
Lam Research Corp. US5128073062 339,70
334,95
334,95
-1,40%
-4,75
18:30:47
Las Vegas Sands Corp. US5178341070 42,32
42,20
42,62
-0,28%
-0,12
18:56:09
Leggett & Platt Inc. US5246601075 9,53
9,43
9,70
-1,03%
-0,10
18:54:58
Leidos Holdings Inc US5253271028 93,08
93,94
93,00
0,92%
0,86
18:06:59
Lennar Corp. US5260571048 79,56
77,62
78,56
-2,44%
-1,94
18:56:08
Linde plc IE000S9YS762 450,00
446,20
444,80
-0,84%
-3,80
14:24:11
Live Nation Entertainment IncShs US5380341090 149,05
148,35
149,80
-0,47%
-0,70
18:56:08
Lockheed Martin Corp. US5398301094 445,60
444,10
449,90
-0,34%
-1,50
14:33:27
Loews Corp. US5404241086 93,28
92,92
93,84
-0,39%
-0,36
18:56:08
Lowe's Companies Inc. US5486611073 193,20
195,00
194,70
0,93%
1,80
15:10:40
Lumen Technologies Inc Registered Shs US5502411037 7,11
7,11
7,18
0,00%
0,00
16:01:45
Lumentum Holdings Inc US55024U1097 743,00
741,80
744,00
-0,16%
-1,20
18:17:13
Lyondellbasell Industries N.V. NL0009434992 51,74
52,16
52,52
0,81%
0,42
09:00:53
M&T Bank Corp. US55261F1049 195,95
195,10
197,05
-0,43%
-0,85
18:56:05
Marathon Petroleum Corporation US56585A1025 212,20
209,30
212,90
-1,37%
-2,90
11:31:48
Marriott Inc. US5719032022 344,85
344,60
347,20
-0,07%
-0,25
18:56:09
Marsh & McLennan Cos. Inc. US5717481023 141,35
140,75
142,15
-0,42%
-0,60
18:56:05
Martin Marietta Materials Inc. US5732841060 531,00
530,00
532,00
-0,19%
-1,00
18:55:36
Masco Corp. US5745991068 64,50
64,50
65,00
0,00%
0,00
18:54:51
MasterCard Inc. US57636Q1040 427,90
430,30
428,90
0,56%
2,40
17:36:24
McCormick & Co. Inc. US5797802064 40,51
41,40
41,40
2,20%
0,89
16:53:52
McDonald's Corp. US5801351017 243,80
244,00
244,30
0,08%
0,20
17:29:25
McKesson Corp. US58155Q1031 658,40
650,00
650,00
-1,28%
-8,40
14:34:16
Medtronic PLC IE00BTN1Y115 68,84
68,74
69,68
-0,15%
-0,10
14:50:27
Merck Co. US58933Y1055 98,70
98,91
101,16
0,21%
0,21
18:53:24
Meta Platforms (ex Facebook) US30303M1027 504,70
501,50
500,90
-0,63%
-3,20
16:29:28
MetLife Inc. US59156R1086 74,34
74,00
75,10
-0,46%
-0,34
18:56:13
Mettler-Toledo International Inc. US5926881054 980,00
992,00
1 001,00
1,22%
12,00
18:56:09
MGM Resorts International US5529531015 41,20
40,60
41,00
-1,46%
-0,60
18:56:08
Microchip Technology Inc. US5950171042 86,95
86,99
86,80
0,05%
0,04
10:47:42
Micron Technology Inc. US5951121038 994,30
983,10
982,60
-1,13%
-11,20
18:50:33
Microsoft Corp. US5949181045 331,45
330,60
331,20
-0,26%
-0,85
18:20:58
Mid-America Apartment Communities IncShs US59522J1034 115,35
114,90
115,75
-0,39%
-0,45
18:56:08
Moderna Inc US60770K1079 55,71
55,38
55,38
-0,59%
-0,33
18:29:52
Molson Coors Brewing Company (MCBC) US60871R2094 34,00
34,15
34,48
0,44%
0,15
18:54:31
Mondelez US6092071058 53,05
52,24
52,89
-1,53%
-0,81
10:05:37
Monolithic Power Systems Inc. US6098391054 1 365,50
1 380,00
1 381,00
1,06%
14,50
15:16:32
Monster Beverage Corp US61174X1090 80,28
79,25
80,12
-1,28%
-1,03
12:39:12
Moody's Corp. US6153691059 392,00
390,00
392,00
-0,51%
-2,00
18:56:08
Morgan Stanley US6174464486 196,75
194,10
200,80
-1,35%
-2,65
15:50:40
Motorola Solutions Inc. US6200763075 345,20
341,50
344,90
-1,07%
-3,70
18:56:10
MSCI US55354G1004 522,40
505,20
507,40
-3,29%
-17,20
16:03:02
Nasdaq Inc US6311031081 71,40
72,40
72,80
1,40%
1,00
18:55:11
NetApp Inc. US64110D1046 138,62
138,36
139,72
-0,19%
-0,26
18:56:08
Netflix Inc. US64110L1061 67,33
67,83
67,88
0,74%
0,50
17:42:52
Newmont Corporation US6516391066 90,45
87,31
88,55
-3,47%
-3,14
18:16:12
News Corp (B) US65249B2088 25,00
24,80
25,40
-0,80%
-0,20
18:54:29
News Corp LLC US65249B1098 21,80
21,80
22,20
0,00%
0,00
18:54:38
NextEra Energy Inc US65339F1012 75,71
75,76
76,19
0,07%
0,05
18:42:34
Nike Inc. US6541061031 39,44
39,27
39,34
-0,43%
-0,17
17:23:52
Nisource Inc. US65473P1057 40,94
40,73
41,54
-0,51%
-0,21
18:55:45
Norfolk Southern Corp. US6558441084 261,20
260,50
261,90
-0,27%
-0,70
18:56:09
Northern Trust Corp. US6658591044 152,95
149,10
150,55
-2,52%
-3,85
18:56:08
Northrop Grumman Corp. US6668071029 455,40
455,60
459,50
0,04%
0,20
12:42:15
NortonLifeLock US6687711084 20,65
21,35
21,38
3,37%
0,70
14:22:21
Norwegian Cruise Line Ltd BMG667211046 18,01
17,70
17,62
-1,72%
-0,31
13:09:53
NOV Inc Registered Shs US62955J1034 16,20
16,10
16,70
-0,62%
-0,10
18:55:28
NRG Energy Inc. US6293775085 117,55
117,00
118,15
-0,47%
-0,55
18:55:16
Nucor Corp. US6703461052 209,80
210,80
213,80
0,48%
1,00
18:15:51
NVIDIA Corp. US67066G1040 183,50
182,12
182,16
-0,75%
-1,38
17:16:37
NVR Inc. US62944T1051 5 715,00
5 610,00
5 690,00
-1,84%
-105,00
18:54:58
NXP Semiconductors N.V. NL0009538784 274,35
274,45
275,45
0,04%
0,10
14:50:17
O Reilly Automotive Inc US67103H1077 76,64
76,10
76,15
-0,70%
-0,54
14:51:03
Occidental Petroleum Corp. US6745991058 45,04
45,54
45,54
1,11%
0,50
18:14:24
Old Dominion Freight Line Inc. US6795801009 192,18
191,00
193,82
-0,61%
-1,18
18:56:08
Omnicom Group Inc. US6819191064 62,04
61,42
62,40
-1,00%
-0,62
18:56:09
ONEOK Inc (New) US6826801036 73,98
73,74
74,28
-0,32%
-0,24
18:56:09
Oracle Corp. US68389X1054 163,28
159,18
160,68
-2,51%
-4,10
12:41:33
Organon & Company US68622V1061 11,67
11,40
11,63
-2,31%
-0,27
18:56:10
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,72
63,64
63,64
-0,13%
-0,08
18:44:53
Paccar Inc. US6937181088 103,50
103,96
104,04
0,44%
0,46
14:42:21
Packaging Corp. of America US6951561090 199,40
197,90
200,80
-0,75%
-1,50
18:56:09
Palantir US69608A1088 112,18
111,46
111,46
-0,64%
-0,72
18:33:48
Palo Alto Networks Inc US6974351057 249,95
250,00
249,95
0,02%
0,05
16:46:43
Parker Hannifin Corp. US7010941042 831,80
839,40
839,80
0,91%
7,60
16:17:39
Paychex Inc. US7043261079 85,81
85,21
85,73
-0,70%
-0,60
14:39:51
PayPal Inc US70450Y1038 37,17
36,81
36,78
-0,97%
-0,36
16:09:52
Pentair PLC IE00BLS09M33 64,62
64,40
64,98
-0,34%
-0,22
18:56:08
PepsiCo Inc. US7134481081 125,14
125,00
124,50
-0,11%
-0,14
15:54:54
PerkinElmer Inc. US7140461093 86,94
86,22
87,08
-0,83%
-0,72
18:55:45
Perrigo Company PLC IE00BGH1M568 8,90
8,89
8,96
-0,11%
-0,01
18:56:06
Pfizer Inc. US7170811035 22,03
22,26
22,25
1,07%
0,24
18:02:20
Philip Morris Inc. US7181721090 156,86
154,00
156,12
-1,82%
-2,86
17:34:56
Phillips 66 US7185461040 144,60
143,90
147,50
-0,48%
-0,70
18:56:12
Pinnacle West Capital Corp. US7234841010 88,96
88,40
89,72
-0,63%
-0,56
18:56:09
PNC Financial Services Group Inc. US6934751057 204,00
200,00
204,00
-1,96%
-4,00
18:56:08
Pool Corp. US73278L1052 173,20
172,05
174,60
-0,66%
-1,15
18:56:00
PPG Industries Inc. US6935061076 102,90
102,45
104,40
-0,44%
-0,45
18:55:38
PPL Corp. US69351T1060 30,73
30,61
30,97
-0,39%
-0,12
18:54:45
Principal Financial Group Inc. US74251V1026 95,00
94,50
96,00
-0,53%
-0,50
18:54:40
Procter & Gamble Co. US7427181091 131,72
131,48
131,36
-0,18%
-0,24
17:18:17
Progressive Corp. US7433151039 178,30
177,70
178,95
-0,34%
-0,60
18:56:08
Prologis Inc. US74340W1036 122,95
122,35
124,35
-0,49%
-0,60
18:56:08
Prudential Financial Inc. US7443201022 92,62
92,46
93,00
-0,17%
-0,16
18:56:09
PTC Inc US69370C1009 99,50
99,50
100,00
0,00%
0,00
18:55:04
Public Service Enterprise Group Inc. US7445731067 69,12
68,86
70,22
-0,38%
-0,26
18:56:09
Public Storage US74460D1090 276,90
275,60
278,20
-0,47%
-1,30
18:56:08
PulteGroup Inc US7458671010 110,50
111,05
110,80
0,50%
0,55
09:21:51
Qorvo Inc US74736K1016 86,27
85,26
86,11
-1,17%
-1,01
18:56:01
QUALCOMM Inc. US7475251036 198,10
197,20
197,46
-0,45%
-0,90
16:16:50
Quanta Services Inc. US74762E1029 613,00
608,00
620,00
-0,82%
-5,00
14:25:21
Quest Diagnostics Inc. US74834L1008 169,70
169,05
170,70
-0,38%
-0,65
18:56:08
Ralph Lauren Corp (A) US7512121010 359,50
356,00
363,10
-0,97%
-3,50
18:56:09
Raymond James Financial Inc. US7547301090 135,65
134,45
137,10
-0,88%
-1,20
18:56:09
Raytheon Technologies Corp US75513E1010 162,05
163,50
163,40
0,89%
1,45
17:57:10
Realty Income Corp. US7561091049 52,95
53,00
53,00
0,09%
0,05
18:47:15
Regency Centers Corp. US7588491032 66,50
66,50
67,00
0,00%
0,00
18:53:52
Regeneron Pharmaceuticals Inc. US75886F1075 528,50
527,90
533,20
-0,11%
-0,60
18:56:09
Regions Financial Corp. US7591EP1005 24,86
24,75
25,11
-0,44%
-0,11
18:56:13
Republic Services Inc. US7607591002 178,65
178,05
179,15
-0,34%
-0,60
18:23:47
ResMed Inc. US7611521078 164,50
163,20
164,80
-0,79%
-1,30
18:56:08
Robert Half US7703231032 27,44
27,16
27,84
-1,02%
-0,28
18:55:38
Robinhood US7707001027 94,09
93,88
94,37
-0,22%
-0,21
17:21:40
Rockwell Automation Inc. US7739031091 412,40
409,70
415,70
-0,65%
-2,70
17:45:35
Rollins IncShs US7757111049 39,05
38,83
39,47
-0,56%
-0,22
14:25:33
Roper Technolgies Inc. US7766961061 288,20
286,80
288,10
-0,49%
-1,40
18:56:08
Ross Stores Inc. US7782961038 202,60
202,05
204,25
-0,27%
-0,55
12:48:03
Royal Caribbean Cruises Ltd. LR0008862868 273,20
269,90
272,60
-1,21%
-3,30
18:56:14
S&P Global Inc US78409V1044 356,10
359,70
360,60
1,01%
3,60
10:49:46
Salesforce US79466L3024 132,80
133,24
133,66
0,33%
0,44
16:50:57
Sandisk Corp US80004C2008 1 920,00
1 930,00
1 930,00
0,52%
10,00
18:50:37
SBA Communications REIT (A) US78410G1040 162,00
162,00
163,00
0,00%
0,00
18:56:06
Schlumberger N.V. (Ltd.) AN8068571086 42,13
42,09
42,20
-0,09%
-0,04
18:31:44
Seagate Technology IE00BKVD2N49 940,00
930,00
930,00
-1,06%
-10,00
18:32:48
Sempra Energy US8168511090 78,86
78,60
79,38
-0,33%
-0,26
18:54:31
ServiceNow Inc US81762P1021 83,24
83,50
83,70
0,31%
0,26
18:00:36
Sherwin-Williams Co. US8243481061 280,10
276,90
279,60
-1,14%
-3,20
18:56:09
Simon Property Group Inc. US8288061091 183,95
183,05
184,85
-0,49%
-0,90
18:56:08
Skyworks Solutions Inc. US83088M1027 62,79
62,94
63,57
0,24%
0,15
18:56:14
Snap-On Inc. US8330341012 337,00
335,60
338,60
-0,42%
-1,40
18:55:11
Southern Co. US8425871071 80,94
80,66
81,18
-0,35%
-0,28
18:56:09
Southwest Airlines Co. US8447411088 40,53
41,58
41,99
2,59%
1,05
18:56:09
Stanley Black & Decker Inc US8545021011 75,76
75,18
75,54
-0,77%
-0,58
18:56:00
Starbucks Corp. US8552441094 87,59
86,91
88,12
-0,78%
-0,68
18:54:47
State Street Corp. US8574771031 147,10
146,55
147,20
-0,37%
-0,55
18:56:05
STERIS PLC Registered Shs IE00BFY8C754 176,30
172,50
180,40
-2,16%
-3,80
18:54:25
Stryker Corp. US8636671013 270,60
270,00
272,00
-0,22%
-0,60
18:56:12
Super Micro Computer Inc US86800U3023 26,88
26,48
26,48
-1,49%
-0,40
17:24:04
Synchrony Financial US87165B1035 65,44
65,26
65,88
-0,28%
-0,18
18:52:04
Synopsys Inc. US8716071076 396,00
397,50
398,00
0,38%
1,50
17:28:43
Sysco Corp. US8718291078 68,08
68,22
68,88
0,21%
0,14
18:56:08
T. Rowe Price Group Inc. US74144T1088 93,08
93,31
93,99
0,25%
0,23
18:56:09
Take Two US8740541094 209,20
211,00
212,00
0,86%
1,80
17:20:34
Tapestry US8760301072 125,70
124,40
125,60
-1,03%
-1,30
18:56:05
Target Corp. US87612E1064 114,00
114,60
120,00
0,53%
0,60
08:16:16
TE Connectivity Ltd. IE000IVNQZ81 189,00
187,00
192,00
-1,06%
-2,00
18:55:57
Teledyne Technologies Inc. US8793601050 539,50
536,50
541,00
-0,56%
-3,00
18:56:13
Teradyne Inc. US8807701029 383,70
381,05
384,55
-0,69%
-2,65
17:19:26
Tesla US88160R1014 348,85
347,00
346,10
-0,53%
-1,85
16:16:39
Texas Instruments Inc. (TI) US8825081040 279,85
280,00
280,25
0,05%
0,15
14:49:20
Texas Pacific Land Corp Registered Shs US88262P1021 307,20
307,80
314,20
0,20%
0,60
16:39:15
Textron Inc. US8832031012 80,86
77,58
78,20
-4,06%
-3,28
18:56:08
The Cigna Group Registered Shs US1255231003 247,10
243,20
245,50
-1,58%
-3,90
18:56:05
The Mosaic Co US61945C1036 20,24
20,11
20,09
-0,64%
-0,13
09:52:04
The Trade Desk Inc (A) US88339J1051 16,22
16,28
16,35
0,37%
0,06
18:37:35
Thermo Fisher Scientific Inc US8835561023 400,80
401,90
404,90
0,27%
1,10
18:56:09
TJX Cos. Inc. US8725401090 141,50
143,50
145,50
1,41%
2,00
16:17:55
T-Mobile US US8725901040 157,08
158,04
159,04
0,61%
0,96
13:23:04
Tractor Supply Co. US8923561067 26,18
26,21
26,47
0,11%
0,03
18:54:27
Trane Technologies PLC IE00BK9ZQ967 426,90
425,50
425,70
-0,33%
-1,40
18:54:54
TransDigm Group IncShs US8936411003 1 156,00
1 157,00
1 171,00
0,09%
1,00
18:55:03
Travelers Inc (Travelers Companies) US89417E1091 267,90
266,40
269,00
-0,56%
-1,50
18:56:08
Trimble Navigation US8962391004 42,68
42,98
43,01
0,70%
0,30
10:05:07
Truist Financial Corporation US89832Q1094 42,09
41,86
42,27
-0,55%
-0,23
18:54:45
Tyler Technologies Inc. US9022521051 241,00
245,00
242,40
1,66%
4,00
09:13:38
Tyson Foods Inc. US9024941034 48,22
48,01
48,63
-0,44%
-0,21
18:56:08
U.S. Bancorp US9029733048 50,54
50,98
50,98
0,87%
0,44
11:12:03
Uber US90353T1007 62,70
62,36
62,92
-0,54%
-0,34
16:51:58
UDR Inc US9026531049 32,62
32,53
32,85
-0,28%
-0,09
18:54:46
Ulta Beauty Inc Registered Shs US90384S3031 396,80
395,10
399,70
-0,43%
-1,70
18:53:51
Under Armour Inc When Issued US9043112062 4,98
5,04
5,13
1,19%
0,06
18:54:42
Under Armour Inc. US9043111072 5,13
5,23
5,29
1,95%
0,10
16:02:12
Union Pacific Corp. US9078181081 223,90
224,40
224,40
0,22%
0,50
18:10:38
United Airlines Holdings Inc Registered Shs US9100471096 103,00
101,50
104,50
-1,46%
-1,50
18:56:08
United Parcel Service Inc. (UPS) US9113121068 92,52
92,06
92,46
-0,50%
-0,46
09:06:51
United Rentals Inc. US9113631090 927,00
932,20
943,80
0,56%
5,20
08:42:11
UnitedHealth Inc. US91324P1021 350,80
350,20
352,40
-0,17%
-0,60
16:21:26
Universal Health Services Inc. US9139031002 122,00
122,00
124,00
0,00%
0,00
18:55:12
Unum Group US91529Y1064 76,48
77,54
79,10
1,39%
1,06
18:56:08
V.F. Corp. US9182041080 15,06
15,05
15,23
-0,03%
-0,01
16:02:13
Valero Energy Corp. US91913Y1001 206,10
204,00
206,00
-1,02%
-2,10
14:19:26
Ventas Inc. US92276F1003 70,94
70,68
71,38
-0,37%
-0,26
18:56:08
VeriSign Inc. US92343E1029 230,40
228,70
232,10
-0,74%
-1,70
18:56:02
Verisk Analytics Inc (A) US92345Y1064 151,00
152,00
152,00
0,66%
1,00
12:21:20
Verizon Inc. US92343V1044 39,73
40,00
40,50
0,69%
0,28
12:51:21
Vertex Pharmaceuticals Inc. US92532F1003 394,80
390,70
393,60
-1,04%
-4,10
18:56:09
Vertiv Holdings US92537N1081 289,45
292,95
294,85
1,21%
3,50
17:36:52
Viatris Inc Registered Shs US92556V1061 13,20
13,45
13,45
1,88%
0,25
12:01:49
Visa Inc. US92826C8394 286,15
285,40
285,40
-0,26%
-0,75
18:40:50
Vulcan Materials Co. US9291601097 263,60
260,90
266,50
-1,02%
-2,70
18:16:43
W. R. Berkley Corp. US0844231029 58,42
58,04
58,90
-0,65%
-0,38
18:56:08
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 239,10
239,60
239,70
0,21%
0,50
14:28:47
Walmart US9311421039 101,92
101,90
104,98
-0,02%
-0,02
16:31:28
Walt Disney US2546871060 90,37
89,95
90,68
-0,46%
-0,42
14:52:58
Waste Management Inc. US94106L1098 187,00
186,35
186,35
-0,35%
-0,65
18:46:34
Waters Corp. US9418481035 309,40
307,20
311,60
-0,71%
-2,20
18:55:04
WEC Energy Group Inc US92939U1060 97,50
97,00
98,00
-0,51%
-0,50
18:55:24
Wells Fargo & Co. US9497461015 71,59
71,45
72,46
-0,20%
-0,14
12:39:11
Welltower Inc US95040Q1040 179,85
179,00
180,75
-0,47%
-0,85
18:56:08
West Pharmaceutical Services Inc. US9553061055 285,40
283,00
287,90
-0,84%
-2,40
18:54:10
Western Digital Corp. US9581021055 657,60
653,10
656,60
-0,68%
-4,50
18:03:43
Western Union Company US9598021098 6,23
6,28
6,31
0,93%
0,06
11:13:33
Weyerhaeuser Co. US9621661043 21,18
21,09
21,32
-0,42%
-0,09
18:54:45
Williams Companies Inc. US9694571004 63,64
62,92
63,56
-1,13%
-0,72
18:54:45
Williams-Sonoma Inc. US9699041011 197,50
196,80
198,25
-0,35%
-0,70
18:56:09
Willis Towers Watson PLC IE00BDB6Q211 222,50
221,20
223,40
-0,58%
-1,30
18:56:10
Wynn Resorts Ltd. US9831341071 91,74
91,46
92,37
-0,31%
-0,28
18:56:09
Xcel Energy Inc. US98389B1008 67,00
66,50
68,50
-0,75%
-0,50
18:53:39
Xylem Inc. US98419M1009 96,88
97,28
97,29
0,41%
0,40
12:05:12
YUM! Brands Inc. US9884981013 132,30
131,90
132,70
-0,30%
-0,40
18:56:09
Zebra Technologies Corp. US9892071054 205,00
206,00
206,00
0,49%
1,00
12:20:04
Zimmer Biomet US98956P1021 76,48
76,40
76,98
-0,10%
-0,08
18:54:27
Zoetis Inc (A) US98978V1035 67,48
67,84
69,46
0,53%
0,36
16:56:03

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