S&P 500

6 966,28
44,82
0,65 %
<
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)

6 966,28
Punkte
Kurszeit
09.01.2026
 Vortag*
+/-
44,82
 %
0,65 %

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 141,98
140,52
140,96
-1,03%
-1,46
09:44:56
A.O. Smith Corp. US8318652091 60,38
59,64
60,22
-1,23%
-0,74
09:44:34
Abbott Laboratories US0028241000 108,30
107,58
107,82
-0,66%
-0,72
07:33:41
AbbVie Inc US00287Y1091 189,40
188,60
189,20
-0,42%
-0,80
09:45:16
Accenture plc IE00B4BNMY34 241,60
240,05
240,45
-0,64%
-1,55
07:41:28
Adobe Inc. US00724F1012 287,30
282,25
282,35
-1,76%
-5,05
09:17:10
Advance Auto Parts Inc. US00751Y1064 37,52
37,22
37,59
-0,81%
-0,31
09:45:20
AES Corp. US00130H1059 12,32
12,31
12,31
-0,05%
-0,01
09:22:44
Aflac Inc US0010551028 93,66
92,96
93,58
-0,75%
-0,70
09:45:19
Agilent Technologies Inc. US00846U1016 127,54
126,20
126,68
-1,05%
-1,34
09:45:16
Air Products and Chemicals Inc. US0091581068 225,50
223,40
225,20
-0,93%
-2,10
09:43:43
Airbnb US0090661010 119,62
118,38
119,26
-1,04%
-1,24
09:44:35
Akamai Inc. US00971T1016 75,59
76,40
77,20
1,07%
0,81
09:45:12
Alaska Air Group Inc. US0116591092 42,72
42,41
42,63
-0,73%
-0,31
09:45:16
Albemarle Corp. US0126531013 139,74
140,22
140,72
0,34%
0,48
09:44:07
Alexandria Real Estate Equities Inc. US0152711091 46,20
45,66
46,11
-1,17%
-0,54
09:44:48
Align Technology Inc. US0162551016 148,20
146,40
147,85
-1,21%
-1,80
09:45:11
Allegion PLC IE00BFRT3W74 139,00
138,00
139,00
-0,72%
-1,00
09:45:20
Alliant Energy Corp. US0188021085 55,50
55,50
56,00
0,00%
0,00
09:44:57
Allstate Corp. US0200021014 182,25
181,60
181,50
-0,36%
-0,65
07:30:01
Alphabet A (ex Google) US02079K3059 283,25
277,85
278,15
-1,91%
-5,40
09:38:24
Alphabet C (ex Google) US02079K1079 283,45
278,20
278,65
-1,85%
-5,25
09:36:55
Altria Inc. US02209S1033 49,44
49,24
49,22
-0,39%
-0,20
07:33:10
Amazon US0231351067 212,85
209,00
209,15
-1,81%
-3,85
09:39:06
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,25
7,47
-2,54%
-0,19
09:44:36
AMD (Advanced Micro Devices) Inc. US0079031078 174,86
171,52
171,56
-1,91%
-3,34
09:37:47
Ameren Corp. US0236081024 85,50
85,00
85,50
-0,58%
-0,50
09:44:54
American Electric Power Co. Inc. US0255371017 100,50
99,60
100,50
-0,90%
-0,90
09:44:05
American Express Co. US0258161092 324,05
313,50
315,05
-3,26%
-10,55
07:36:33
American International Group (AIG) Inc. US0268747849 64,86
64,34
64,86
-0,80%
-0,52
09:45:06
American Tower Corp. US03027X1000 144,54
143,24
144,76
-0,90%
-1,30
08:29:52
American Water Works Co Inc US0304201033 109,25
108,80
109,35
-0,41%
-0,45
09:44:35
Ameriprise Financial Inc US03076C1062 435,30
430,40
433,80
-1,13%
-4,90
09:45:17
Ametek Inc. US0311001004 180,30
177,92
181,58
-1,32%
-2,38
09:45:17
Amgen Inc. US0311621009 279,30
277,90
278,95
-0,50%
-1,40
08:30:03
Amphenol Corp. US0320951017 120,72
120,28
120,86
-0,36%
-0,44
08:58:16
Analog Devices Inc. US0326541051 258,85
254,30
256,30
-1,76%
-4,55
08:02:30
Aon PLC Registered Shs IE00BLP1HW54 300,30
297,10
300,00
-1,07%
-3,20
09:43:43
APA Corporation Registered Shs US03743Q1085 21,57
21,54
21,75
-0,16%
-0,04
09:43:06
Apple Inc. US0378331005 222,90
220,00
220,30
-1,30%
-2,90
09:44:32
Applied Materials Inc. US0382221051 258,95
257,75
258,60
-0,46%
-1,20
08:21:12
AppLovin Corp US03831W1080 556,50
546,40
546,60
-1,81%
-10,10
07:33:57
Archer Daniels Midland Co. (ADM) US0394831020 53,53
52,39
52,89
-2,13%
-1,14
09:45:17
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 226,60
224,10
226,30
-1,10%
-2,50
09:44:31
Assurant IncShs US04621X1081 204,00
202,00
204,00
-0,98%
-2,00
09:45:20
AT&T Inc. (AT & T Inc.) US00206R1023 20,70
20,25
20,34
-2,20%
-0,46
07:36:04
Atmos Energy Corp. US0495601058 143,00
141,25
142,65
-1,22%
-1,75
09:45:06
Autodesk Inc. US0527691069 238,05
234,05
235,20
-1,68%
-4,00
09:45:17
Automatic Data Processing Inc. US0530151036 228,30
227,40
227,15
-0,39%
-0,90
09:15:52
AutoZone Inc. US0533321024 2 913,00
2 887,00
2 915,00
-0,89%
-26,00
09:45:06
AvalonBay Communities Inc. US0534841012 153,56
152,16
153,66
-0,91%
-1,40
09:44:34
Avery Dennison Corp. US0536111091 161,00
160,00
161,00
-0,62%
-1,00
09:42:24
Baker Hughes Inc. US05722G1004 43,26
42,70
43,03
-1,31%
-0,57
09:45:12
Ball Corp. US0584981064 47,47
47,15
47,76
-0,67%
-0,32
09:44:50
Bank of America Corp. US0605051046 48,00
47,70
47,47
-0,61%
-0,30
08:00:00
Bank of New York Mellon US0640581007 102,48
100,70
102,74
-1,74%
-1,78
09:44:53
Bath & Body Works US0708301041 19,85
19,70
19,99
-0,77%
-0,15
09:43:46
Baxter International Inc. US0718131099 18,01
17,79
18,06
-1,20%
-0,22
09:45:19
Becton, Dickinson & Co. (BD) US0758871091 173,60
172,80
172,95
-0,46%
-0,80
09:44:32
Berkshire Hathaway Inc. B US0846707026 429,25
426,25
426,50
-0,70%
-3,00
09:23:22
Best Buy Co. Inc. US0865161014 60,60
60,56
60,90
-0,07%
-0,04
08:05:08
Biogen Inc US09062X1037 161,10
159,85
161,70
-0,78%
-1,25
09:44:36
Bio-Techne Corp US09073M1045 56,00
55,00
56,00
-1,79%
-1,00
09:44:35
BlackRock Inc Registered Shs US09290D1019 931,80
929,20
925,40
-0,28%
-2,60
07:31:09
Blackstone US09260D1072 136,16
133,48
135,82
-1,97%
-2,68
09:45:06
Block (ex Square) US8522341036 59,91
59,80
59,97
-0,18%
-0,11
09:45:19
Boeing Co. US0970231058 201,30
199,02
199,54
-1,13%
-2,28
08:37:56
Booking Holdings US09857L1089 4 716,00
4 653,00
4 658,00
-1,34%
-63,00
08:27:43
Boston Properties Inc. US1011211018 58,20
57,56
58,12
-1,10%
-0,64
09:42:20
Boston Scientific Corp. US1011371077 83,80
82,60
83,60
-1,43%
-1,20
09:43:54
Bristol-Myers Squibb Co. US1101221083 48,05
47,50
47,77
-1,16%
-0,56
09:45:20
Broadcom US11135F1012 296,50
290,10
290,10
-2,16%
-6,40
09:40:50
Broadridge Financial Solutions IncShs US11133T1034 191,00
189,00
192,00
-1,05%
-2,00
09:42:24
Brown-Forman Corp. (B) US1156372096 22,19
22,10
22,36
-0,41%
-0,09
09:45:07
C.H. Robinson Worldwide Inc. US12541W2098 146,00
145,00
146,00
-0,68%
-1,00
09:42:24
Cadence Design Systems Inc. US1273871087 281,05
277,05
278,05
-1,42%
-4,00
09:45:18
Campbell Soup Co. US1344291091 22,83
22,56
22,73
-1,18%
-0,27
09:42:23
Capital One Financial Corp. US14040H1059 214,00
204,00
204,00
-4,67%
-10,00
09:19:57
Cardinal Health Inc. US14149Y1082 172,50
170,30
171,50
-1,28%
-2,20
09:45:18
CarMax Inc. US1431301027 38,59
37,81
38,69
-2,02%
-0,78
09:45:14
Carnival Corp & plc paired PA1436583006 27,60
27,31
27,37
-1,05%
-0,29
09:02:37
Carrier Global Corporation Registered Shs When Issued US14448C1045 48,29
47,62
47,98
-1,39%
-0,67
09:45:17
Carvana Co Registered Shs -A- US1468691027 397,95
396,95
397,80
-0,25%
-1,00
07:52:22
Caterpillar Inc. US1491231015 531,00
528,00
526,00
-0,56%
-3,00
08:00:40
CBOE Holdings Inc US12503M1080 222,20
220,80
224,70
-0,63%
-1,40
09:44:00
CBRE Group Inc. (A) US12504L1098 142,00
140,00
141,00
-1,41%
-2,00
09:43:02
CDW Corp (New) US12514G1085 114,30
113,05
114,15
-1,09%
-1,25
09:42:54
Cencora US03073E1055 286,25
284,75
290,55
-0,52%
-1,50
09:45:19
Centene Corp. US15135B1017 39,93
39,40
39,60
-1,33%
-0,53
09:45:10
CenterPoint Energy Inc. US15189T1079 32,20
32,20
32,60
0,00%
0,00
09:43:37
CF Industries Holdings Inc US1252691001 70,85
70,09
70,68
-1,07%
-0,76
09:44:34
Charles River Laboratories International Inc. US1598641074 189,10
186,90
188,60
-1,16%
-2,20
09:43:36
Charles Schwab US8085131055 85,99
84,69
85,54
-1,51%
-1,30
09:44:31
Charter Inc (A) (Charter Communications) US16119P1084 180,28
177,72
179,50
-1,42%
-2,56
09:43:40
Chevron Corp. US1667641005 139,48
139,32
139,36
-0,11%
-0,16
09:18:47
Chipotle Mexican Grill Inc. US1696561059 34,63
34,06
34,19
-1,65%
-0,57
09:45:09
Chubb Ltd CH0044328745 262,00
258,00
264,00
-1,53%
-4,00
09:45:20
Church & Dwight Co. Inc. US1713401024 73,12
73,30
73,50
0,25%
0,18
09:15:49
Cincinnati Financial Corp. US1720621010 139,90
138,20
138,85
-1,22%
-1,70
09:44:32
Cintas Corp. US1729081059 166,65
164,10
164,90
-1,53%
-2,55
09:45:17
Cisco Inc. US17275R1023 63,51
62,59
62,77
-1,45%
-0,92
09:45:17
Citigroup Inc. US1729674242 104,28
102,12
102,22
-2,07%
-2,16
09:11:08
Citizens Financial Group Inc US1746101054 51,82
51,16
51,66
-1,27%
-0,66
09:45:17
Clorox US1890541097 91,00
90,00
91,00
-1,10%
-1,00
09:45:19
CME Group Inc (A) US12572Q1058 225,65
222,90
225,10
-1,22%
-2,75
09:45:19
CMS Energy Corp. US1258961002 60,00
59,50
60,50
-0,83%
-0,50
09:44:21
Coca-Cola Co. US1912161007 60,52
60,19
60,35
-0,55%
-0,33
07:33:10
Cognizant Corp. US1924461023 73,07
72,28
72,45
-1,08%
-0,79
07:30:10
Coinbase US19260Q1076 207,05
207,25
205,35
0,10%
0,20
08:47:26
Colgate-Palmolive Co. US1941621039 69,97
69,99
69,79
0,03%
0,02
07:33:10
Comcast Corp. (Class A) US20030N1019 24,35
24,34
24,49
-0,04%
-0,01
09:17:58
Comerica Inc. US2003401070 78,50
77,50
78,00
-1,27%
-1,00
09:45:09
Comfort Systems USA IncShs US1999081045 861,50
851,00
867,50
-1,22%
-10,50
09:42:46
ConAgra Foods Inc. US2058871029 14,55
14,42
14,58
-0,91%
-0,13
09:42:51
ConocoPhillips US20825C1045 83,93
84,26
84,26
0,39%
0,33
08:29:42
Consolidated Edison Inc. US2091151041 84,96
84,12
84,94
-0,99%
-0,84
09:44:31
Constellation Brands Inc (A) US21036P1084 126,60
124,65
125,75
-1,54%
-1,95
09:43:40
Copart Inc. US2172041061 34,16
33,95
34,25
-0,63%
-0,22
09:00:13
Corning Inc. US2193501051 73,74
72,34
72,77
-1,90%
-1,40
09:45:07
Corteva Inc Registered Shs When Issued US22052L1044 58,90
58,16
58,82
-1,26%
-0,74
09:45:20
CoStar Group Inc. US22160N1090 49,92
49,55
50,24
-0,75%
-0,38
09:44:31
Costco Wholesale Corp. US22160K1051 793,90
787,60
790,50
-0,79%
-6,30
09:45:11
Coterra Energy US1270971039 21,20
21,08
21,50
-0,59%
-0,13
09:44:41
CRH plc IE0001827041 112,75
111,30
112,35
-1,29%
-1,45
09:45:05
Crown Castle Corp US22822V1017 71,85
70,63
71,64
-1,70%
-1,22
09:44:36
CSX Corp. US1264081035 30,13
29,80
30,10
-1,10%
-0,33
09:44:32
Cummins Inc. US2310211063 471,20
468,60
474,00
-0,55%
-2,60
09:44:31
CVS Health Corp US1266501006 69,04
68,20
68,45
-1,22%
-0,84
09:45:19
D.R. Horton Inc. US23331A1097 135,62
134,76
134,64
-0,63%
-0,86
09:24:20
Danaher Corp. US2358511028 204,75
203,00
203,55
-0,85%
-1,75
09:44:46
Darden Restaurants Inc. US2371941053 173,25
171,10
172,80
-1,24%
-2,15
09:45:18
Datadog Inc Registered Shs -A- US23804L1035 107,88
109,12
109,16
1,15%
1,24
09:44:25
DaVita Inc Registered Shs US23918K1088 95,42
94,40
95,22
-1,07%
-1,02
09:45:07
Deckers Outdoor Corp. US2435371073 88,88
88,22
88,86
-0,74%
-0,66
09:44:35
Deere & Co. (John Deere) US2441991054 421,20
415,15
417,10
-1,44%
-6,05
09:44:34
Dell Technologies US24703L2025 103,66
101,44
101,68
-2,14%
-2,22
09:45:13
Delta Air Lines Inc. US2473617023 62,09
60,78
61,60
-2,11%
-1,31
09:44:31
DENTSPLY SIRONA Inc US24906P1093 11,04
10,83
11,06
-1,95%
-0,22
09:45:05
Devon Energy Corp. US25179M1036 30,95
30,58
30,85
-1,21%
-0,38
09:44:20
DexCom Inc. US2521311074 57,65
57,09
57,49
-0,97%
-0,56
09:43:41
Diamondback Energy Inc US25278X1090 126,80
125,82
127,06
-0,77%
-0,98
09:45:17
Digital Realty Trust Inc. US2538681030 135,88
134,26
135,60
-1,19%
-1,62
09:44:34
Dollar General Corporation US2566771059 122,20
121,02
121,90
-0,97%
-1,18
09:45:18
Dollar Tree Inc US2567461080 113,28
113,34
114,00
0,05%
0,06
09:45:03
Dominion Energy Inc. US25746U1097 49,90
49,33
49,82
-1,15%
-0,58
09:45:06
Domino's Pizza Inc. US25754A2015 348,75
344,20
345,20
-1,30%
-4,55
09:44:32
DoorDash US25809K1051 184,84
182,40
184,94
-1,32%
-2,44
09:12:29
Dover Corp. US2600031080 173,20
171,15
171,95
-1,18%
-2,05
09:45:18
Dow Inc US2605571031 22,60
22,70
22,50
0,44%
0,10
09:04:44
DTE Energy Co. US2333311072 111,00
110,00
111,00
-0,90%
-1,00
09:43:37
Duke Energy Corp US26441C2044 100,78
100,42
100,48
-0,36%
-0,36
08:06:16
DuPont de Nemours US26614N1028 37,59
37,22
37,42
-0,97%
-0,37
09:44:34
DXC Technology US23355L1061 13,18
13,09
13,18
-0,68%
-0,09
09:45:05
Eastman Chemical Company US2774321002 58,86
58,38
58,96
-0,82%
-0,48
09:45:20
Eaton Corporation Public Limited Company IE00B8KQN827 278,00
275,05
277,60
-1,06%
-2,95
09:44:48
eBay Inc. US2786421030 78,20
77,31
77,62
-1,14%
-0,89
09:45:13
Ecolab Inc. US2788651006 233,10
230,40
232,20
-1,16%
-2,70
09:45:06
Edison International US2810201077 52,02
52,32
53,08
0,58%
0,30
09:42:53
Edwards Lifesciences Corp. US28176E1082 72,65
72,96
73,81
0,43%
0,31
08:55:54
Electronic Arts Inc. US2855121099 175,28
174,10
174,40
-0,67%
-1,18
09:45:05
Elevance Health Inc Registered Shs US0367521038 320,20
315,00
319,70
-1,62%
-5,20
09:45:06
Eli Lilly US5324571083 915,50
914,40
914,10
-0,12%
-1,10
09:30:51
EMCOR Group Inc. US29084Q1004 553,20
546,00
549,60
-1,30%
-7,20
09:44:57
Emerson Electric Co. US2910111044 123,92
122,24
123,20
-1,36%
-1,68
09:44:32
Entergy Corp. US29364G1031 79,50
78,50
83,00
-1,26%
-1,00
09:42:30
EOG Resources Inc. US26875P1012 89,48
89,55
90,44
0,08%
0,07
09:44:41
Equifax Inc. US2944291051 194,00
192,00
195,00
-1,03%
-2,00
09:44:47
Equinix Inc US29444U7000 688,00
678,60
681,80
-1,37%
-9,40
09:44:32
Equity Residential US29476L1070 51,50
51,00
51,50
-0,97%
-0,50
09:45:09
Erie Indemnity Co. US29530P1021 240,00
236,00
240,00
-1,67%
-4,00
09:45:18
Essex Property Trust US2971781057 216,10
212,70
214,80
-1,57%
-3,40
09:44:34
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 97,40
96,60
97,00
-0,82%
-0,80
09:45:06
Everest Reinsurance Group Ltd. BMG3223R1088 284,10
280,80
286,40
-1,16%
-3,30
09:45:05
Evergy Inc Registered Shs US30034W1062 61,90
62,04
62,76
0,23%
0,14
09:44:40
Eversource Energy US30040W1080 58,00
58,00
59,00
0,00%
0,00
09:44:59
Exelon Corp. US30161N1019 37,07
36,57
36,91
-1,35%
-0,50
09:43:40
Expand Energy US1651677353 87,02
86,30
88,14
-0,83%
-0,72
09:45:07
Expedia Inc. US30212P3038 254,85
250,95
252,80
-1,53%
-3,90
09:45:18
Expeditors International of Washington Inc. US3021301094 135,70
134,25
135,80
-1,07%
-1,45
09:45:18
Extra Space Storage Inc. US30225T1025 118,75
117,60
119,35
-0,97%
-1,15
09:44:31
ExxonMobil Corp. (Exxon Mobil) US30231G1022 107,02
105,96
105,90
-0,99%
-1,06
09:32:14
F5 Networks Inc. US3156161024 230,60
226,50
228,70
-1,78%
-4,10
09:45:06
Fastenal Co. US3119001044 36,04
35,62
35,85
-1,18%
-0,43
09:45:07
FedEx Corp. US31428X1063 268,60
265,00
266,65
-1,34%
-3,60
09:44:32
Fidelity National Information Services IncShs US31620M1062 57,12
56,47
57,31
-1,14%
-0,65
09:44:35
Fifth Third Bancorp US3167731005 42,29
41,69
42,19
-1,42%
-0,60
09:45:07
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,20
37,80
38,40
-1,05%
-0,40
09:45:06
Fiserv Inc. US3377381088 59,96
59,37
59,67
-0,98%
-0,59
09:20:26
Ford Motor Co. US3453708600 12,23
12,10
12,14
-1,05%
-0,13
09:45:18
Fortinet Inc US34959E1091 68,09
66,71
67,09
-2,03%
-1,38
09:44:27
Fortive Corp When Issued US34959J1088 46,99
46,39
47,09
-1,28%
-0,60
09:45:06
Fortune Brands Home & Security Inc. US34964C1062 49,40
49,00
50,00
-0,81%
-0,40
09:42:29
Fox Corp (ex 21st Century Fox) US35137L1052 63,00
62,00
63,50
-1,59%
-1,00
09:43:20
Fox Corp B US35137L2043 57,00
56,00
57,00
-1,75%
-1,00
09:43:53
Franklin Resources Inc. US3546131018 21,97
21,68
21,88
-1,32%
-0,29
09:45:07
Freeport-McMoRan Inc US35671D8570 48,78
49,54
49,53
1,56%
0,76
09:31:11
Gap Inc. US3647601083 24,26
23,92
24,28
-1,40%
-0,34
09:42:38
Garmin Ltd. CH0114405324 183,00
180,00
183,00
-1,64%
-3,00
09:43:05
Gartner Inc. US3666511072 211,80
210,00
211,50
-0,85%
-1,80
09:45:16
GE Aerospace (ex General Electric) US3696043013 276,00
274,50
274,50
-0,54%
-1,50
09:25:43
GE HealthCare Technologies US36266G1076 74,87
73,60
74,19
-1,70%
-1,27
09:45:18
Generac Holdings Inc US3687361044 130,20
128,75
131,35
-1,11%
-1,45
09:44:31
General Dynamics Corp. US3695501086 305,25
304,75
310,75
-0,16%
-0,50
07:34:33
General Mills Inc. US3703341046 38,33
38,19
38,15
-0,38%
-0,15
09:03:42
General Motors US37045V1008 71,28
70,41
70,67
-1,22%
-0,87
09:45:10
Genuine Parts Co. US3724601055 109,90
108,75
109,70
-1,05%
-1,15
09:45:19
Gilead Sciences Inc. US3755581036 104,18
102,46
102,78
-1,65%
-1,72
09:44:46
Global Payments Inc. US37940X1028 68,54
67,00
68,06
-2,25%
-1,54
09:42:28
Globe Life Inc US37959E1029 122,00
120,00
121,00
-1,64%
-2,00
09:45:14
Goldman Sachs US38141G1040 808,30
803,20
798,20
-0,63%
-5,10
07:33:09
Grainger Inc., W.W. US3848021040 878,00
867,40
879,80
-1,21%
-10,60
09:44:32
Halliburton Co. US4062161017 28,28
28,14
28,11
-0,50%
-0,14
08:17:25
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 288,00
287,30
294,00
-0,24%
-0,70
09:42:28
Hartford Financial Services Group Inc. US4165151048 116,00
115,00
117,00
-0,86%
-1,00
09:42:31
Hasbro Inc. US4180561072 74,35
73,22
73,76
-1,52%
-1,13
09:45:17
HCA Holdings Inc. US40412C1018 405,00
399,80
403,80
-1,28%
-5,20
09:45:07
Healthpeak Properties Inc Registered Shs US42250P1030 14,30
14,10
14,30
-1,40%
-0,20
09:44:36
Henry Schein Inc. US8064071025 66,48
65,56
66,08
-1,38%
-0,92
09:43:40
Hershey Co US4278661081 161,22
160,12
161,70
-0,68%
-1,10
09:45:17
Hewlett Packard Enterprise Co. US42824C1099 19,02
18,76
18,81
-1,36%
-0,26
09:45:04
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 256,10
254,20
257,10
-0,74%
-1,90
09:45:06
Hologic IncShs US4364401012 64,00
63,50
64,00
-0,78%
-0,50
09:17:03
Home Depot US4370761029 321,80
318,60
319,45
-0,99%
-3,20
09:44:32
Honeywell US4385161066 178,84
178,16
177,90
-0,38%
-0,68
09:23:51
Hormel Foods Corp. US4404521001 19,91
19,63
19,80
-1,43%
-0,29
08:51:44
Host Hotels & Resorts Inc. US44107P1049 15,80
15,60
15,90
-1,27%
-0,20
09:45:12
Howmet Aerospace US4432011082 188,60
188,00
188,05
-0,32%
-0,60
09:45:08
HP Inc (ex Hewlett-Packard) US40434L1052 18,39
18,23
18,36
-0,89%
-0,16
09:45:10
Humana Inc. US4448591028 237,00
234,50
236,70
-1,05%
-2,50
09:45:20
Huntington BancAkties Inc. US4461501045 15,65
15,34
15,76
-1,99%
-0,31
09:42:28
Huntington Ingalls Industries Inc. US4464131063 330,30
333,20
334,00
0,88%
2,90
09:44:48
IBM Corp. (International Business Machines) US4592001014 261,25
258,00
258,50
-1,24%
-3,25
08:57:47
IDEX Corp. US45167R1041 158,20
156,00
157,40
-1,39%
-2,20
09:44:29
IDEXX Laboratories US45168D1046 611,40
605,80
609,00
-0,92%
-5,60
09:16:11
Illinois Tool Works Inc. US4523081093 218,70
217,80
219,60
-0,41%
-0,90
09:44:26
Illumina Inc. US4523271090 120,90
119,32
120,44
-1,31%
-1,58
09:45:07
Incyte Corp. US45337C1027 91,98
92,18
91,82
0,22%
0,20
07:34:42
Ingersoll Rand Inc Registered Shs US45687V1061 73,28
72,42
73,14
-1,17%
-0,86
09:45:05
Intel Corp. US4581401001 39,14
38,18
38,19
-2,45%
-0,96
09:44:10
Interactive Brokers Group Inc US45841N1072 60,22
59,62
60,16
-1,00%
-0,60
09:44:44
IntercontinentalExchange Group Inc US45866F1049 142,02
140,52
141,56
-1,06%
-1,50
09:45:18
International Flavors & Fragrances Inc. US4595061015 59,28
58,68
58,96
-1,01%
-0,60
09:43:40
International Paper Co. US4601461035 37,10
36,75
37,10
-0,94%
-0,35
08:35:00
Intuit Inc. US4612021034 556,60
547,40
549,60
-1,65%
-9,20
09:45:13
Intuitive Surgical Inc US46120E6023 505,10
501,70
501,60
-0,67%
-3,40
07:30:03
Invesco Ltd BMG491BT1088 24,38
24,30
24,66
-0,33%
-0,08
09:45:08
Invitation Homes Inc Registered Shs US46187W1071 22,80
22,20
22,80
-2,63%
-0,60
09:44:01
IPG Photonics CorpShs US44980X1090 65,18
64,14
64,78
-1,60%
-1,04
09:43:42
IQVIA Holdings Inc Registered Shs US46266C1053 206,90
204,40
207,50
-1,21%
-2,50
09:43:45
Iron Mountain Inc US46284V1017 76,44
75,40
76,18
-1,36%
-1,04
09:43:42
J. M. Smucker Co. US8326964058 86,12
85,04
85,88
-1,25%
-1,08
09:43:40
J.B. Hunt Transportation Services Inc. US4456581077 176,65
172,20
175,65
-2,52%
-4,45
09:45:18
Jack Henry & Associates Inc. (JHA) US4262811015 162,00
159,35
160,95
-1,64%
-2,65
09:45:18
Johnson & Johnson US4781601046 175,88
175,14
175,28
-0,42%
-0,74
09:13:44
Johnson Controls International PLC IE00BY7QL619 95,67
93,63
95,05
-2,13%
-2,04
09:45:19
JPMorgan Chase & Co. US46625H1005 283,20
279,95
279,00
-1,15%
-3,25
09:27:56
Kellanova (ex Kellogg's) US4878361082 0,00
0,00
0,00
0,00%
0,00
KeyCorp US4932671088 18,20
17,78
18,22
-2,31%
-0,42
09:42:28
Keysight Technologies Inc US49338L1035 177,56
174,64
176,38
-1,64%
-2,92
09:45:19
Kimberly-Clark Corp. US4943681035 84,44
83,95
84,31
-0,58%
-0,49
09:45:14
Kimco Realty Corp. US49446R1095 17,50
17,30
17,40
-1,14%
-0,20
09:45:20
Kinder Morgan Inc (P) US49456B1017 23,55
22,87
23,19
-2,91%
-0,69
09:45:07
KLA-Tencor Corp. US4824801009 1 202,20
1 190,80
1 182,80
-0,95%
-11,40
07:43:22
Kraft Heinz Company US5007541064 20,14
20,13
20,11
-0,07%
-0,02
09:12:30
Kroger US5010441013 51,06
50,99
51,25
-0,14%
-0,07
08:42:43
Lam Research Corp. US5128073062 188,22
185,02
185,34
-1,70%
-3,20
08:52:58
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 35,52
34,95
35,29
-1,60%
-0,57
09:43:41
Las Vegas Sands Corp. US5178341070 50,16
49,61
50,60
-1,10%
-0,55
09:42:29
Leggett & Platt Inc. US5246601075 10,53
10,38
10,58
-1,47%
-0,16
09:45:07
Leidos Holdings Inc US5253271028 169,30
167,30
169,80
-1,18%
-2,00
09:44:22
Lennar Corp. US5260571048 102,08
100,92
102,12
-1,14%
-1,16
09:45:10
Linde plc IE000S9YS762 382,00
378,00
379,60
-1,05%
-4,00
07:33:10
Live Nation Entertainment IncShs US5380341090 125,05
123,80
125,00
-1,00%
-1,25
09:45:06
Lockheed Martin Corp. US5398301094 467,35
469,35
469,25
0,43%
2,00
09:45:12
Loews Corp. US5404241086 89,50
88,50
89,00
-1,12%
-1,00
09:45:20
Lowe's Companies Inc. US5486611073 229,30
226,25
228,50
-1,33%
-3,05
09:44:32
Lumen Technologies Inc Registered Shs US5502411037 6,75
6,67
6,79
-1,16%
-0,08
09:43:00
Lyondellbasell Industries N.V. NL0009434992 41,82
42,00
42,46
0,43%
0,18
07:46:20
M&T Bank Corp. US55261F1049 181,20
179,00
180,75
-1,21%
-2,20
09:45:18
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 150,96
150,90
150,98
-0,04%
-0,06
09:03:57
Marriott Inc. US5719032022 281,80
278,25
280,35
-1,26%
-3,55
09:45:18
Marsh & McLennan Cos. Inc. US5717481023 159,35
157,30
158,85
-1,29%
-2,05
09:44:20
Martin Marietta Materials Inc. US5732841060 574,00
565,20
567,80
-1,53%
-8,80
09:43:46
Masco Corp. US5745991068 59,40
58,76
59,16
-1,08%
-0,64
09:45:18
MasterCard Inc. US57636Q1040 494,70
490,00
489,55
-0,95%
-4,70
07:59:07
McCormick & Co. Inc. US5797802064 57,98
57,28
57,84
-1,21%
-0,70
09:44:34
McDonald's Corp. US5801351017 264,35
262,85
263,20
-0,57%
-1,50
09:45:04
McKesson Corp. US58155Q1031 699,40
697,20
699,20
-0,31%
-2,20
09:45:20
Medtronic PLC IE00BTN1Y115 83,82
83,55
83,89
-0,32%
-0,27
09:45:18
Merck Co. US58933Y1055 94,90
94,40
94,70
-0,53%
-0,50
08:48:00
Meta Platforms (ex Facebook) US30303M1027 561,60
552,00
552,00
-1,71%
-9,60
09:41:33
MetLife Inc. US59156R1086 67,83
66,98
67,99
-1,25%
-0,85
09:44:35
Mettler-Toledo International Inc. US5926881054 1 271,50
1 258,50
1 270,50
-1,02%
-13,00
09:44:52
MGM Resorts International US5529531015 29,55
29,19
29,40
-1,24%
-0,37
09:44:40
Microchip Technology Inc. US5950171042 64,46
63,53
63,97
-1,44%
-0,93
09:45:18
Micron Technology Inc. US5951121038 296,65
289,50
290,05
-2,41%
-7,15
09:39:47
Microsoft Corp. US5949181045 411,50
406,05
406,65
-1,32%
-5,45
09:39:28
Mid-America Apartment Communities IncShs US59522J1034 116,55
115,60
116,15
-0,82%
-0,95
09:45:06
Moderna Inc US60770K1079 29,50
29,56
29,20
0,19%
0,06
07:31:04
Molina Healthcare US60855R1005 155,80
154,15
156,30
-1,06%
-1,65
09:43:25
Molson Coors Brewing Company (MCBC) US60871R2094 41,16
40,84
41,25
-0,78%
-0,32
09:43:40
Mondelez US6092071058 47,44
47,03
47,26
-0,87%
-0,42
09:45:05
Monolithic Power Systems Inc. US6098391054 819,60
809,40
817,60
-1,24%
-10,20
09:45:18
Monster Beverage Corp US61174X1090 66,04
65,73
66,18
-0,47%
-0,31
07:33:43
Moody's Corp. US6153691059 455,30
449,90
453,80
-1,19%
-5,40
09:45:16
Morgan Stanley US6174464486 160,20
158,34
159,52
-1,16%
-1,86
09:45:18
Motorola Solutions Inc. US6200763075 328,10
325,00
326,20
-0,94%
-3,10
09:44:20
MSCI US55354G1004 499,10
493,40
494,50
-1,14%
-5,70
09:43:14
Nasdaq Inc US6311031081 84,71
83,46
84,00
-1,48%
-1,25
09:45:14
NetApp Inc. US64110D1046 90,22
89,28
90,17
-1,04%
-0,94
09:45:17
Netflix Inc. US64110L1061 76,84
76,32
76,33
-0,68%
-0,52
09:37:16
Newmont Corporation US6516391066 94,63
95,18
95,60
0,58%
0,55
09:16:10
News Corp (B) US65249B2088 25,80
25,60
26,00
-0,78%
-0,20
09:42:30
News Corp LLC US65249B1098 22,80
22,40
22,60
-1,75%
-0,40
09:43:11
NextEra Energy Inc US65339F1012 69,26
68,48
68,64
-1,13%
-0,78
07:34:33
Nike Inc. US6541061031 56,54
56,35
56,19
-0,34%
-0,19
09:14:04
Nisource Inc. US65473P1057 36,00
35,60
35,80
-1,11%
-0,40
09:42:48
Norfolk Southern Corp. US6558441084 246,00
244,00
246,00
-0,81%
-2,00
09:42:24
Northern Trust Corp. US6658591044 125,00
124,00
125,00
-0,80%
-1,00
09:45:20
Northrop Grumman Corp. US6668071029 532,40
537,60
537,00
0,98%
5,20
09:31:45
NortonLifeLock US6687711084 23,00
22,80
23,00
-0,87%
-0,20
09:43:10
Norwegian Cruise Line Ltd BMG667211046 21,04
20,56
20,75
-2,31%
-0,49
09:43:42
NOV Inc Registered Shs US62955J1034 14,96
15,09
15,10
0,84%
0,13
09:22:22
NRG Energy Inc. US6293775085 127,55
126,75
127,50
-0,63%
-0,80
09:43:39
Nucor Corp. US6703461052 139,94
138,34
140,42
-1,14%
-1,60
09:45:06
NVIDIA Corp. US67066G1040 158,92
156,14
156,24
-1,75%
-2,78
09:41:37
NVR Inc. US62944T1051 6 500,00
6 450,00
6 500,00
-0,77%
-50,00
09:43:53
NXP Semiconductors N.V. NL0009538784 206,00
207,00
206,00
0,49%
1,00
09:36:32
O Reilly Automotive Inc US67103H1077 80,14
79,24
80,42
-1,12%
-0,90
09:45:07
Occidental Petroleum Corp. US6745991058 36,92
36,84
36,79
-0,22%
-0,08
09:09:40
Old Dominion Freight Line Inc. US6795801009 147,60
146,85
148,25
-0,51%
-0,75
09:45:06
Omnicom Group Inc. US6819191064 67,40
67,02
67,76
-0,56%
-0,38
09:42:23
ONEOK Inc (New) US6826801036 62,57
62,05
62,46
-0,83%
-0,52
09:45:12
Oracle Corp. US68389X1054 170,08
167,60
166,72
-1,46%
-2,48
09:20:32
Organon & Company US68622V1061 6,91
6,79
6,93
-1,71%
-0,12
09:45:11
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,82
76,20
77,92
-0,81%
-0,62
09:42:30
Paccar Inc. US6937181088 101,90
101,16
101,64
-0,73%
-0,74
09:45:19
Packaging Corp. of America US6951561090 187,30
185,30
188,10
-1,07%
-2,00
09:45:07
Palantir US69608A1088 152,46
149,16
149,20
-2,16%
-3,30
09:33:30
Palo Alto Networks Inc US6974351057 162,48
160,58
161,02
-1,17%
-1,90
09:22:26
Parker Hannifin Corp. US7010941042 788,80
785,60
786,80
-0,41%
-3,20
09:44:32
Paychex Inc. US7043261079 97,64
96,59
97,06
-1,08%
-1,05
09:45:17
Paycom Software Inc US70432V1026 134,55
133,30
134,35
-0,93%
-1,25
09:43:47
PayPal Inc US70450Y1038 49,68
49,37
49,33
-0,63%
-0,32
08:53:36
Pentair PLC IE00BLS09M33 88,32
87,48
88,06
-0,95%
-0,84
09:44:32
PepsiCo Inc. US7134481081 120,42
120,08
120,04
-0,28%
-0,34
09:17:15
PerkinElmer Inc. US7140461093 89,40
88,26
89,12
-1,28%
-1,14
09:45:07
Perrigo Company PLC IE00BGH1M568 12,92
12,79
12,89
-1,04%
-0,14
09:44:46
Pfizer Inc. US7170811035 21,90
21,81
21,82
-0,41%
-0,09
09:12:21
Philip Morris Inc. US7181721090 139,68
138,20
139,14
-1,06%
-1,48
09:43:00
Phillips 66 US7185461040 121,82
122,00
123,00
0,15%
0,18
09:42:24
Pinnacle West Capital Corp. US7234841010 76,50
75,50
77,00
-1,31%
-1,00
09:42:45
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 186,00
183,00
188,00
-1,61%
-3,00
09:44:32
Pool Corp. US73278L1052 217,90
214,60
219,90
-1,51%
-3,30
09:43:41
PPG Industries Inc. US6935061076 91,40
92,46
92,40
1,16%
1,06
08:55:54
PPL Corp. US69351T1060 29,58
29,29
29,59
-0,98%
-0,29
09:44:30
Principal Financial Group Inc. US74251V1026 77,00
76,50
77,50
-0,65%
-0,50
09:45:20
Procter & Gamble Co. US7427181091 121,92
121,98
121,70
0,05%
0,06
08:14:17
Progressive Corp. US7433151039 185,36
182,44
183,80
-1,58%
-2,92
09:45:06
Prologis Inc. US74340W1036 110,96
109,70
110,56
-1,14%
-1,26
09:44:34
Prudential Financial Inc. US7443201022 101,35
100,30
100,85
-1,04%
-1,05
09:45:19
PTC Inc US69370C1009 146,85
144,50
147,45
-1,60%
-2,35
09:44:11
Public Service Enterprise Group Inc. US7445731067 67,50
66,50
67,00
-1,48%
-1,00
09:42:31
Public Storage US74460D1090 238,10
236,00
238,30
-0,88%
-2,10
09:45:06
PulteGroup Inc US7458671010 113,82
111,70
112,46
-1,86%
-2,12
09:45:20
Qorvo Inc US74736K1016 70,00
69,02
69,71
-1,40%
-0,98
09:44:28
QUALCOMM Inc. US7475251036 152,78
150,50
150,78
-1,49%
-2,28
08:41:42
Quanta Services Inc. US74762E1029 364,60
358,50
361,40
-1,67%
-6,10
09:44:32
Quest Diagnostics Inc. US74834L1008 149,35
147,75
148,90
-1,07%
-1,60
09:14:50
Ralph Lauren Corp (A) US7512121010 315,95
311,65
317,95
-1,36%
-4,30
09:45:17
Raymond James Financial Inc. US7547301090 143,00
142,00
143,00
-0,70%
-1,00
09:45:19
Raytheon Technologies Corp US75513E1010 162,20
163,80
163,00
0,99%
1,60
08:53:36
Realty Income Corp. US7561091049 49,98
49,49
49,70
-0,98%
-0,49
09:05:12
Regency Centers Corp. US7588491032 59,50
59,00
59,50
-0,84%
-0,50
09:44:58
Regeneron Pharmaceuticals Inc. US75886F1075 685,20
676,40
681,20
-1,28%
-8,80
09:44:31
Regions Financial Corp. US7591EP1005 24,40
24,20
24,40
-0,82%
-0,20
09:42:24
Republic Services Inc. US7607591002 181,95
179,45
180,80
-1,37%
-2,50
09:45:18
ResMed Inc. US7611521078 216,10
215,30
216,50
-0,37%
-0,80
09:14:35
Robert Half US7703231032 24,80
24,60
25,00
-0,81%
-0,20
09:45:20
Robinhood US7707001027 99,48
97,52
97,50
-1,97%
-1,96
08:12:09
Rockwell Automation Inc. US7739031091 350,40
346,30
351,40
-1,17%
-4,10
09:45:18
Rollins IncShs US7757111049 51,80
51,26
52,02
-1,04%
-0,54
09:44:31
Roper Technolgies Inc. US7766961061 373,80
369,20
371,00
-1,23%
-4,60
09:45:16
Ross Stores Inc. US7782961038 163,86
162,28
163,56
-0,96%
-1,58
09:45:17
Royal Caribbean Cruises Ltd. LR0008862868 266,65
263,40
265,45
-1,22%
-3,25
09:44:38
S&P Global Inc US78409V1044 467,55
460,05
463,50
-1,60%
-7,50
09:43:17
Salesforce US79466L3024 223,50
221,50
221,00
-0,89%
-2,00
09:05:33
SBA Communications REIT (A) US78410G1040 155,45
153,75
154,85
-1,09%
-1,70
09:45:06
Schlumberger N.V. (Ltd.) AN8068571086 39,00
38,75
38,90
-0,64%
-0,25
09:04:47
Seagate Technology IE00BKVD2N49 261,20
258,15
259,50
-1,17%
-3,05
07:30:11
Sealed Air Corp. US81211K1007 35,60
35,00
35,60
-1,69%
-0,60
09:43:54
Sempra Energy US8168511090 76,04
75,54
76,26
-0,66%
-0,50
09:44:52
ServiceNow Inc US81762P1021 121,82
120,72
121,20
-0,90%
-1,10
09:05:28
Sherwin-Williams Co. US8243481061 302,45
302,60
302,15
0,05%
0,15
08:56:17
Simon Property Group Inc. US8288061091 158,30
158,35
158,00
0,03%
0,05
07:34:34
Skyworks Solutions Inc. US83088M1027 51,70
51,01
51,37
-1,33%
-0,69
09:45:04
Snap-On Inc. US8330341012 310,10
307,30
310,30
-0,90%
-2,80
09:43:39
Southern Co. US8425871071 74,56
74,45
74,69
-0,15%
-0,11
09:45:10
Southwest Airlines Co. US8447411088 38,30
37,57
37,95
-1,92%
-0,74
09:44:36
Stanley Black & Decker Inc US8545021011 70,76
69,84
70,16
-1,30%
-0,92
09:45:13
Starbucks Corp. US8552441094 76,40
75,33
75,70
-1,40%
-1,07
09:45:12
State Street Corp. US8574771031 113,72
112,38
112,92
-1,18%
-1,34
09:45:18
STERIS PLC Registered Shs IE00BFY8C754 220,00
218,00
222,00
-0,91%
-2,00
09:42:24
Stryker Corp. US8636671013 315,80
314,90
314,80
-0,28%
-0,90
07:34:56
Super Micro Computer Inc US86800U3023 26,03
25,61
25,51
-1,61%
-0,42
07:35:28
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 74,16
69,50
69,60
-6,28%
-4,66
09:40:41
Synopsys Inc. US8716071076 450,60
445,75
446,55
-1,08%
-4,85
09:30:47
Sysco Corp. US8718291078 63,72
62,81
63,44
-1,43%
-0,91
09:44:35
T. Rowe Price Group Inc. US74144T1088 91,87
91,97
91,73
0,11%
0,10
07:30:04
Take Two US8740541094 215,70
212,40
213,55
-1,53%
-3,30
09:45:04
Tapestry US8760301072 114,80
113,74
114,74
-0,92%
-1,06
09:44:31
Target Corp. US87612E1064 90,36
89,54
89,88
-0,91%
-0,82
09:44:45
TE Connectivity Ltd. IE000IVNQZ81 199,00
195,00
199,00
-2,01%
-4,00
09:45:18
Teledyne Technologies Inc. US8793601050 471,00
464,20
468,80
-1,44%
-6,80
09:45:19
Teradyne Inc. US8807701029 186,22
183,02
182,80
-1,72%
-3,20
09:30:29
Tesla US88160R1014 382,95
377,55
377,25
-1,41%
-5,40
09:26:07
Texas Instruments Inc. (TI) US8825081040 163,74
161,12
161,60
-1,60%
-2,62
09:44:52
Textron Inc. US8832031012 80,40
80,80
81,18
0,50%
0,40
09:37:29
The Cigna Group Registered Shs US1255231003 238,80
235,85
238,20
-1,24%
-2,95
09:45:18
The Mosaic Co US61945C1036 22,44
22,06
22,49
-1,69%
-0,38
09:42:23
The Trade Desk Inc (A) US88339J1051 32,12
31,56
31,66
-1,74%
-0,56
09:44:41
Thermo Fisher Scientific Inc US8835561023 531,40
528,20
528,20
-0,60%
-3,20
09:27:15
TJX Cos. Inc. US8725401090 135,08
134,36
135,22
-0,53%
-0,72
09:45:18
T-Mobile US US8725901040 172,06
171,98
170,20
-0,05%
-0,08
07:32:10
Tractor Supply Co. US8923561067 44,16
43,63
43,88
-1,21%
-0,54
09:43:40
Trane Technologies PLC IE00BK9ZQ967 326,80
323,10
325,60
-1,13%
-3,70
09:45:20
TransDigm Group IncShs US8936411003 1 189,50
1 178,00
1 190,50
-0,97%
-11,50
09:01:33
Travelers Inc (Travelers Companies) US89417E1091 242,10
239,10
240,40
-1,24%
-3,00
09:44:34
Trimble Navigation US8962391004 69,02
67,92
68,58
-1,59%
-1,10
09:44:27
Truist Financial Corporation US89832Q1094 43,43
42,87
43,30
-1,29%
-0,56
09:43:47
Tyler Technologies Inc. US9022521051 384,60
378,50
384,10
-1,59%
-6,10
09:45:05
Tyson Foods Inc. US9024941034 50,03
49,02
49,75
-2,03%
-1,02
09:44:32
U.S. Bancorp US9029733048 47,16
46,76
47,22
-0,85%
-0,40
09:45:06
UDR Inc US9026531049 31,56
30,84
31,14
-2,28%
-0,72
09:42:47
Ulta Beauty Inc Registered Shs US90384S3031 570,60
565,20
570,00
-0,95%
-5,40
09:43:37
Under Armour Inc When Issued US9043112062 4,69
4,59
4,73
-2,13%
-0,10
09:45:06
Under Armour Inc. US9043111072 4,83
4,72
4,79
-2,26%
-0,11
09:45:16
Union Pacific Corp. US9078181081 195,66
194,14
195,02
-0,78%
-1,52
09:45:15
United Airlines Holdings Inc Registered Shs US9100471096 100,82
98,37
98,99
-2,43%
-2,45
09:45:14
United Parcel Service Inc. (UPS) US9113121068 93,02
91,87
92,18
-1,24%
-1,15
09:40:22
United Rentals Inc. US9113631090 807,80
792,80
802,60
-1,86%
-15,00
09:45:19
UnitedHealth Inc. US91324P1021 295,55
294,00
292,55
-0,52%
-1,55
08:06:09
Universal Health Services Inc. US9139031002 177,00
175,00
178,00
-1,13%
-2,00
08:56:45
Unum Group US91529Y1064 68,38
67,66
68,98
-1,05%
-0,72
09:44:34
V.F. Corp. US9182041080 16,98
16,77
16,98
-1,21%
-0,21
09:45:07
Valero Energy Corp. US91913Y1001 159,70
159,22
158,98
-0,30%
-0,48
08:19:50
Ventas Inc. US92276F1003 64,12
63,52
64,36
-0,94%
-0,60
09:45:09
VeriSign Inc. US92343E1029 213,80
211,90
213,60
-0,89%
-1,90
09:45:19
Verisk Analytics Inc (A) US92345Y1064 192,60
190,35
192,20
-1,17%
-2,25
09:45:18
Verizon Inc. US92343V1044 34,98
35,02
0,00
0,10%
0,04
18:56:55
Vertex Pharmaceuticals Inc. US92532F1003 398,50
394,20
396,30
-1,08%
-4,30
09:45:07
Viatris Inc Registered Shs US92556V1061 10,90
10,73
10,87
-1,51%
-0,17
08:56:31
Visa Inc. US92826C8394 301,10
296,05
296,40
-1,68%
-5,05
09:43:48
Vulcan Materials Co. US9291601097 266,00
266,00
266,00
0,00%
0,00
08:19:08
W. R. Berkley Corp. US0844231029 59,36
58,30
58,78
-1,79%
-1,06
09:44:26
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 193,00
190,90
193,15
-1,09%
-2,10
09:45:05
Walmart US9311421039 98,54
99,43
100,00
0,90%
0,89
09:42:22
Walt Disney US2546871060 99,41
98,64
98,84
-0,77%
-0,77
09:45:19
Waste Management Inc. US94106L1098 190,16
188,06
189,02
-1,10%
-2,10
09:03:06
Waters Corp. US9418481035 338,30
333,50
341,90
-1,42%
-4,80
09:45:06
WEC Energy Group Inc US92939U1060 89,32
88,28
89,60
-1,16%
-1,04
09:44:34
Wells Fargo & Co. US9497461015 82,85
81,25
81,92
-1,93%
-1,60
09:45:04
Welltower Inc US95040Q1040 159,65
157,60
159,15
-1,28%
-2,05
09:44:32
West Pharmaceutical Services Inc. US9553061055 234,90
232,00
236,90
-1,23%
-2,90
09:45:09
Western Digital Corp. US9581021055 173,28
167,72
167,74
-3,21%
-5,56
08:09:42
Western Union Company US9598021098 8,28
8,20
8,30
-0,98%
-0,08
09:45:06
Weyerhaeuser Co. US9621661043 21,83
22,06
22,05
1,05%
0,23
09:20:16
Williams Companies Inc. US9694571004 51,51
51,07
51,80
-0,85%
-0,44
09:43:27
Williams-Sonoma Inc. US9699041011 170,55
168,95
170,15
-0,94%
-1,60
09:45:05
Willis Towers Watson PLC IE00BDB6Q211 282,00
280,00
282,00
-0,71%
-2,00
09:45:20
Wynn Resorts Ltd. US9831341071 101,14
100,38
100,64
-0,75%
-0,76
09:30:02
Xcel Energy Inc. US98389B1008 63,57
63,91
63,93
0,53%
0,34
09:43:20
Xylem Inc. US98419M1009 119,75
119,00
119,00
-0,63%
-0,75
09:15:28
YUM! Brands Inc. US9884981013 133,25
132,35
133,05
-0,68%
-0,90
09:43:39
Zebra Technologies Corp. US9892071054 222,40
219,70
221,30
-1,21%
-2,70
09:43:46
Zimmer Biomet US98956P1021 79,58
79,10
79,70
-0,60%
-0,48
09:45:06
Zoetis Inc (A) US98978V1035 108,98
109,12
109,50
0,13%
0,14
09:26:33

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