S&P 500

7 533,77
-38,63
-0,51 %
<
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)

7 533,77
Punkte
Kurszeit
16.07.2026
 Vortag*
+/-
-38,63
 %
-0,51 %

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 142,20
141,65
142,25
-0,39%
-0,55
12:26:54
A.O. Smith Corp. US8318652091 52,74
52,24
52,74
-0,95%
-0,50
12:26:56
Abbott Laboratories US0028241000 86,46
87,14
87,20
0,79%
0,68
11:07:16
AbbVie Inc US00287Y1091 220,70
223,10
224,00
1,09%
2,40
12:26:10
Accenture plc IE00B4BNMY34 124,55
125,60
125,15
0,84%
1,05
09:24:17
Adobe Inc. US00724F1012 204,00
201,55
202,40
-1,20%
-2,45
08:59:54
Advance Auto Parts Inc. US00751Y1064 46,44
45,95
46,41
-1,06%
-0,49
12:26:55
AES Corp. US00130H1059 12,88
12,84
13,04
-0,35%
-0,05
12:26:14
Aflac Inc US0010551028 107,40
107,10
107,80
-0,28%
-0,30
12:26:32
Agilent Technologies Inc. US00846U1016 118,80
118,15
119,45
-0,55%
-0,65
10:32:09
Air Products and Chemicals Inc. US0091581068 259,80
259,60
265,00
-0,08%
-0,20
12:26:22
Airbnb US0090661010 128,80
128,80
129,74
0,00%
0,00
12:25:53
Akamai Inc. US00971T1016 105,34
104,08
104,06
-1,20%
-1,26
08:35:08
Alaska Air Group Inc. US0116591092 41,49
41,25
41,53
-0,58%
-0,24
12:26:55
Albemarle Corp. US0126531013 103,25
101,60
102,55
-1,60%
-1,65
10:33:59
Alexandria Real Estate Equities Inc. US0152711091 43,80
43,36
44,00
-1,00%
-0,44
12:26:55
Align Technology Inc. US0162551016 156,90
153,65
155,15
-2,07%
-3,25
12:27:29
Allegion PLC IE00BFRT3W74 121,75
119,95
122,45
-1,48%
-1,80
12:26:32
Alliant Energy Corp. US0188021085 66,07
65,19
66,64
-1,33%
-0,88
12:27:02
Allstate Corp. US0200021014 211,10
211,20
213,00
0,05%
0,10
12:27:28
Alphabet A (ex Google) US02079K3059 310,95
304,65
305,10
-2,03%
-6,30
11:20:13
Alphabet C (ex Google) US02079K1079 309,25
303,00
304,95
-2,02%
-6,25
10:36:31
Altria Inc. US02209S1033 63,54
64,40
64,50
1,35%
0,86
12:26:20
Amazon US0231351067 218,55
213,80
213,95
-2,17%
-4,75
12:24:09
AMD (Advanced Micro Devices) Inc. US0079031078 437,10
424,20
427,70
-2,95%
-12,90
12:06:14
Ameren Corp. US0236081024 98,64
97,52
98,92
-1,14%
-1,12
12:27:28
American Electric Power Co. Inc. US0255371017 116,82
115,50
117,30
-1,13%
-1,32
12:25:33
American Express Co. US0258161092 316,30
314,30
316,80
-0,63%
-2,00
12:27:28
American International Group (AIG) Inc. US0268747849 68,06
67,92
68,72
-0,21%
-0,14
12:27:38
American Tower Corp. US03027X1000 147,55
147,10
148,70
-0,30%
-0,45
12:27:28
American Water Works Co Inc US0304201033 116,30
116,80
117,70
0,43%
0,50
12:27:28
Ameriprise Financial Inc US03076C1062 465,50
461,20
465,30
-0,92%
-4,30
12:27:11
Ametek Inc. US0311001004 207,20
205,00
208,20
-1,06%
-2,20
12:26:32
Amgen Inc. US0311621009 324,85
327,50
327,95
0,82%
2,65
09:21:25
Amphenol Corp. US0320951017 134,22
130,04
132,28
-3,11%
-4,18
11:27:46
Analog Devices Inc. US0326541051 332,20
325,60
327,65
-1,99%
-6,60
10:06:19
Aon PLC Registered Shs IE00BLP1HW54 320,80
318,60
322,00
-0,69%
-2,20
12:26:32
APA Corporation Registered Shs US03743Q1085 29,92
29,95
30,78
0,08%
0,03
12:24:40
Apple Inc. US0378331005 290,70
291,00
291,75
0,10%
0,30
12:20:13
Applied Materials Inc. US0382221051 492,75
475,00
471,90
-3,60%
-17,75
12:17:28
AppLovin Corp US03831W1080 385,45
373,60
376,40
-3,07%
-11,85
11:45:06
Archer Daniels Midland Co. (ADM) US0394831020 72,76
72,48
73,14
-0,38%
-0,28
12:27:12
Arista Networks Inc Registered Shs US0404132054 146,46
143,22
144,96
-2,21%
-3,24
11:10:37
Arthur J. Gallagher & Co. US3635761097 223,50
221,40
223,70
-0,94%
-2,10
12:27:11
Assurant IncShs US04621X1081 240,40
241,40
242,80
0,42%
1,00
12:26:32
AT&T Inc. (AT & T Inc.) US00206R1023 19,33
19,32
19,39
-0,06%
-0,01
09:13:56
Atmos Energy Corp. US0495601058 154,70
155,00
156,65
0,19%
0,30
12:27:28
Autodesk Inc. US0527691069 190,48
184,48
188,24
-3,15%
-6,00
12:27:39
Automatic Data Processing Inc. US0530151036 221,95
225,00
227,15
1,37%
3,05
09:51:00
AutoZone Inc. US0533321024 2 666,00
2 668,00
2 692,00
0,08%
2,00
12:26:40
AvalonBay Communities Inc. US0534841012 170,95
170,60
172,40
-0,20%
-0,35
12:27:28
Avery Dennison Corp. US0536111091 142,45
140,55
142,80
-1,33%
-1,90
12:26:32
Baker Hughes Inc. US05722G1004 49,36
49,55
50,28
0,37%
0,19
12:26:55
Ball Corp. US0584981064 55,08
54,48
55,30
-1,09%
-0,60
12:26:54
Bank of America Corp. US0605051046 53,70
53,79
53,96
0,17%
0,09
11:14:09
Bank of New York Mellon US0640581007 141,00
140,00
141,00
-0,71%
-1,00
07:30:47
Bath & Body Works US0708301041 18,25
18,22
18,55
-0,14%
-0,03
12:26:55
Baxter International Inc. US0718131099 20,26
20,09
20,44
-0,84%
-0,17
07:43:48
Becton, Dickinson & Co. (BD) US0758871091 139,30
138,50
139,85
-0,57%
-0,80
12:27:11
Berkshire Hathaway Inc. B US0846707026 430,95
432,70
432,75
0,41%
1,75
11:36:04
Best Buy Co. Inc. US0865161014 74,12
74,66
75,40
0,73%
0,54
12:26:55
Biogen Inc US09062X1037 181,34
181,40
183,38
0,03%
0,06
12:27:31
Bio-Techne Corp US09073M1045 62,34
61,22
63,10
-1,80%
-1,12
12:26:33
BlackRock Inc Registered Shs US09290D1019 947,20
944,00
947,80
-0,34%
-3,20
12:22:10
Blackstone US09260D1072 112,85
111,75
112,65
-0,97%
-1,10
12:24:55
Block (ex Square) US8522341036 69,75
70,35
70,55
0,86%
0,60
12:12:54
Boeing Co. US0970231058 188,84
187,18
188,04
-0,88%
-1,66
09:06:10
Booking Holdings US09857L1089 160,95
160,95
161,00
0,00%
0,00
12:19:40
Boston Properties Inc. US1011211018 61,34
61,10
61,82
-0,39%
-0,24
12:26:55
Boston Scientific Corp. US1011371077 39,06
39,02
39,40
-0,12%
-0,05
12:26:54
Bristol-Myers Squibb Co. US1101221083 52,42
52,89
53,10
0,90%
0,47
12:26:54
Broadcom US11135F1012 329,90
318,15
321,10
-3,56%
-11,75
11:01:22
Broadridge Financial Solutions IncShs US11133T1034 129,70
132,30
133,80
2,00%
2,60
12:26:55
Brown-Forman Corp. (B) US1156372096 21,97
22,36
22,69
1,78%
0,39
12:26:55
C.H. Robinson Worldwide Inc. US12541W2098 179,60
177,55
179,30
-1,14%
-2,05
12:26:43
Cadence Design Systems Inc. US1273871087 313,45
307,00
310,95
-2,06%
-6,45
10:55:47
Capital One Financial Corp. US14040H1059 183,20
181,95
186,50
-0,68%
-1,25
12:27:11
Cardinal Health Inc. US14149Y1082 200,00
197,65
199,10
-1,18%
-2,35
12:27:41
CarMax Inc. US1431301027 51,26
50,30
51,60
-1,87%
-0,96
12:26:16
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 59,54
60,08
60,78
0,91%
0,54
12:26:40
Carvana Co Registered Shs -A- US1468691027 61,69
60,64
60,89
-1,70%
-1,05
12:27:18
Casey's General Stores Inc US1475281036 722,00
711,80
726,00
-1,41%
-10,20
12:27:11
Caterpillar Inc. US1491231015 766,20
750,00
751,60
-2,11%
-16,20
10:16:27
CBOE Holdings Inc US12503M1080 240,40
238,80
243,60
-0,67%
-1,60
12:27:25
CBRE Group Inc. (A) US12504L1098 125,45
124,50
126,35
-0,76%
-0,95
12:27:41
CDW Corp (New) US12514G1085 117,30
116,25
117,25
-0,90%
-1,05
12:26:53
Cencora US03073E1055 268,90
268,40
271,00
-0,19%
-0,50
12:27:11
Centene Corp. US15135B1017 56,10
55,14
55,66
-1,71%
-0,96
10:40:55
CenterPoint Energy Inc. US15189T1079 37,76
37,21
37,96
-1,46%
-0,55
12:26:56
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 103,60
103,95
104,55
0,34%
0,35
10:15:33
Charles River Laboratories International Inc. US1598641074 200,10
197,75
199,70
-1,17%
-2,35
12:26:31
Charles Schwab US8085131055 89,32
89,08
90,52
-0,27%
-0,24
09:41:39
Charter Inc (A) (Charter Communications) US16119P1084 118,38
115,78
117,46
-2,20%
-2,60
08:37:27
Chevron Corp. US1667641005 160,50
160,66
162,34
0,10%
0,16
09:21:18
Chipotle Mexican Grill Inc. US1696561059 30,35
29,85
30,10
-1,65%
-0,50
12:25:34
Chubb Ltd CH0044328745 299,50
301,10
308,10
0,53%
1,60
11:33:06
Church & Dwight Co. Inc. US1713401024 86,44
86,00
87,16
-0,51%
-0,44
12:25:48
Cincinnati Financial Corp. US1720621010 153,90
155,90
154,80
1,30%
2,00
10:57:39
Cintas Corp. US1729081059 180,60
180,00
181,62
-0,33%
-0,60
08:30:20
Cisco Inc. US17275R1023 94,00
94,46
95,36
0,49%
0,46
11:25:17
Citigroup Inc. US1729674242 117,66
114,74
115,42
-2,48%
-2,92
12:24:52
Citizens Financial Group Inc US1746101054 64,62
64,20
64,84
-0,65%
-0,42
12:27:25
Clorox US1890541097 86,08
85,52
87,20
-0,65%
-0,56
08:10:44
CME Group Inc (A) US12572Q1058 215,40
213,65
216,30
-0,81%
-1,75
12:26:54
CMS Energy Corp. US1258961002 64,88
64,20
64,82
-1,05%
-0,68
12:27:25
Coca-Cola Co. US1912161007 73,50
75,14
74,99
2,23%
1,64
12:15:27
Cognizant Corp. US1924461023 38,65
38,35
39,28
-0,78%
-0,30
12:27:06
Coherent Corp. US19247G1076 242,90
226,10
233,70
-6,92%
-16,80
10:44:44
Coinbase US19260Q1076 142,58
134,64
136,12
-5,57%
-7,94
10:48:08
Colgate-Palmolive Co. US1941621039 81,34
82,50
83,18
1,43%
1,16
12:27:33
Comcast Corp. (Class A) US20030N1019 20,91
21,25
21,26
1,63%
0,34
11:19:36
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 455,00
1 409,00
1 425,00
-3,16%
-46,00
08:45:34
ConAgra Foods Inc. US2058871029 12,29
12,68
12,69
3,17%
0,39
10:40:52
ConocoPhillips US20825C1045 98,41
99,02
100,00
0,62%
0,61
12:27:38
Consolidated Edison Inc. US2091151041 98,02
97,08
98,86
-0,96%
-0,94
12:27:25
Constellation Brands Inc (A) US21036P1084 118,00
117,50
119,00
-0,42%
-0,50
12:26:07
Copart Inc. US2172041061 24,44
24,88
25,12
1,78%
0,44
12:26:57
Corning Inc. US2193501051 137,46
132,40
134,96
-3,68%
-5,06
11:46:46
Corteva Inc Registered Shs When Issued US22052L1044 74,82
74,68
76,02
-0,19%
-0,14
12:27:30
CoStar Group Inc. US22160N1090 26,32
26,10
26,49
-0,84%
-0,22
12:26:55
Costco Wholesale Corp. US22160K1051 824,70
832,30
834,10
0,92%
7,60
12:26:55
CRH plc IE0001827041 92,08
92,02
91,18
-0,07%
-0,06
09:24:48
Crown Castle Corp US22822V1017 68,50
68,50
69,50
0,00%
0,00
12:25:48
CSX Corp. US1264081035 44,51
44,80
44,65
0,66%
0,30
08:33:32
Cummins Inc. US2310211063 564,20
560,40
561,00
-0,67%
-3,80
12:12:28
CVS Health Corp US1266501006 95,06
92,50
93,50
-2,69%
-2,56
10:27:33
D.R. Horton Inc. US23331A1097 135,30
134,00
135,20
-0,96%
-1,30
11:48:46
Danaher Corp. US2358511028 178,30
178,35
179,35
0,03%
0,05
12:27:06
Darden Restaurants Inc. US2371941053 176,50
173,65
175,35
-1,61%
-2,85
12:27:25
Datadog Inc Registered Shs -A- US23804L1035 228,50
224,00
226,00
-1,97%
-4,50
09:32:37
DaVita Inc Registered Shs US23918K1088 204,30
203,00
204,90
-0,64%
-1,30
12:27:25
Deckers Outdoor Corp. US2435371073 95,44
94,20
94,78
-1,30%
-1,24
12:26:56
Deere & Co. (John Deere) US2441991054 520,80
520,20
523,00
-0,12%
-0,60
10:17:55
Dell Technologies US24703L2025 339,85
328,25
332,30
-3,41%
-11,60
12:05:13
Delta Air Lines Inc. US2473617023 75,49
74,99
75,37
-0,66%
-0,50
09:25:33
DENTSPLY SIRONA Inc US24906P1093 12,05
11,94
12,11
-0,95%
-0,12
12:26:57
Devon Energy Corp. US25179M1036 37,52
37,22
38,11
-0,80%
-0,30
10:32:26
DexCom Inc. US2521311074 68,60
67,40
68,20
-1,75%
-1,20
11:12:26
Diamondback Energy Inc US25278X1090 165,78
167,70
169,34
1,16%
1,92
12:27:36
Digital Realty Trust Inc. US2538681030 151,00
151,15
154,80
0,10%
0,15
12:26:57
Dollar General Corporation US2566771059 110,90
110,55
111,60
-0,32%
-0,35
12:27:25
Dollar Tree Inc US2567461080 112,14
111,60
113,02
-0,48%
-0,54
12:25:33
Dominion Energy Inc. US25746U1097 62,52
61,80
63,08
-1,15%
-0,72
08:07:41
Domino's Pizza Inc. US25754A2015 281,00
288,00
289,00
2,49%
7,00
12:27:07
DoorDash US25809K1051 159,28
160,78
162,80
0,94%
1,50
12:27:34
Dover Corp. US2600031080 189,90
188,70
189,60
-0,63%
-1,20
12:27:40
Dow Inc US2605571031 25,79
25,76
25,96
-0,12%
-0,03
12:26:19
DTE Energy Co. US2333311072 130,05
129,70
131,20
-0,27%
-0,35
12:27:17
Duke Energy Corp US26441C2044 110,00
111,60
112,65
1,45%
1,60
12:27:22
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,22
8,00
8,16
-2,62%
-0,22
12:27:13
Eastman Chemical Company US2774321002 60,52
59,82
60,40
-1,16%
-0,70
12:26:55
Eaton Corporation Public Limited Company IE00B8KQN827 346,80
341,80
345,20
-1,44%
-5,00
07:40:31
eBay Inc. US2786421030 98,19
97,17
97,24
-1,04%
-1,02
12:14:06
EchoStar Corp (A) US2787681061 79,98
78,01
79,23
-2,46%
-1,97
12:27:36
Ecolab Inc. US2788651006 239,80
240,00
246,10
0,08%
0,20
12:25:02
Edison International US2810201077 68,16
67,34
68,48
-1,20%
-0,82
12:27:38
Edwards Lifesciences Corp. US28176E1082 76,38
76,76
77,44
0,50%
0,38
10:49:21
Electronic Arts Inc. US2855121099 181,00
181,00
182,50
0,00%
0,00
10:30:03
Elevance Health Inc Registered Shs US0367521038 326,10
325,10
329,10
-0,31%
-1,00
12:26:33
Eli Lilly US5324571083 1 021,00
1 032,00
1 031,20
1,08%
11,00
11:47:51
EMCOR Group Inc. US29084Q1004 658,20
647,20
653,60
-1,67%
-11,00
12:26:30
Emerson Electric Co. US2910111044 120,75
120,45
121,35
-0,25%
-0,30
12:26:32
Entergy Corp. US29364G1031 100,15
99,76
100,95
-0,39%
-0,39
12:26:32
EOG Resources Inc. US26875P1012 120,90
120,40
122,25
-0,41%
-0,50
12:26:56
Equifax Inc. US2944291051 156,25
155,40
156,85
-0,54%
-0,85
12:27:38
Equinix Inc US29444U7000 881,00
867,60
877,20
-1,52%
-13,40
08:52:52
Equity Residential US29476L1070 60,94
60,20
61,38
-1,21%
-0,74
12:26:55
Erie Indemnity Co. US29530P1021 197,00
193,00
198,00
-2,03%
-4,00
12:27:11
Essex Property Trust US2971781057 259,40
258,60
260,00
-0,31%
-0,80
12:26:32
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,32
71,68
72,30
-0,88%
-0,64
12:26:11
Everest Reinsurance Group Ltd. BMG3223R1088 325,60
321,20
327,60
-1,35%
-4,40
12:26:54
Evergy Inc Registered Shs US30034W1062 75,50
76,50
77,50
1,32%
1,00
12:25:16
Eversource Energy US30040W1080 65,00
64,50
65,50
-0,77%
-0,50
12:25:49
Exelon Corp. US30161N1019 40,66
41,20
42,20
1,33%
0,54
12:26:21
Expand Energy US1651677353 77,29
78,61
77,93
1,71%
1,32
07:49:57
Expedia Inc. US30212P3038 237,85
232,85
234,60
-2,10%
-5,00
12:26:50
Expeditors International of Washington Inc. US3021301094 157,95
157,35
159,20
-0,38%
-0,60
12:26:23
Extra Space Storage Inc. US30225T1025 130,70
130,70
132,10
0,00%
0,00
12:27:28
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 350,00
345,60
349,00
-1,26%
-4,40
12:27:29
Fastenal Co. US3119001044 40,66
41,26
41,11
1,48%
0,60
11:15:51
FedEx Corp. US31428X1063 277,80
278,00
278,90
0,07%
0,20
12:26:32
Fidelity National Information Services IncShs US31620M1062 36,86
37,02
37,68
0,43%
0,16
12:26:55
Fifth Third Bancorp US3167731005 51,55
52,34
52,96
1,53%
0,79
12:26:32
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,79
42,13
43,11
-1,54%
-0,66
12:26:55
Fiserv Inc. US3377381088 45,15
44,65
44,95
-1,11%
-0,50
12:25:36
Flex Ltd Registered Shs SG9999000020 108,12
103,00
104,82
-4,74%
-5,12
12:11:22
Ford Motor Co. US3453708600 12,33
12,30
12,39
-0,24%
-0,03
12:26:30
Fortinet Inc US34959E1091 140,30
139,64
140,00
-0,47%
-0,66
09:38:11
Fortive Corp When Issued US34959J1088 54,38
53,76
54,56
-1,14%
-0,62
12:26:56
Fortune Brands Home & Security Inc. US34964C1062 45,80
45,20
46,40
-1,31%
-0,60
12:27:15
Fox Corp (ex 21st Century Fox) US35137L1052 49,50
49,19
50,03
-0,64%
-0,32
12:27:30
Fox Corp B US35137L2043 44,60
43,40
44,40
-2,69%
-1,20
12:26:53
Franklin Resources Inc. US3546131018 29,03
28,83
29,20
-0,69%
-0,20
12:26:55
Freeport-McMoRan Inc US35671D8570 51,11
50,38
50,60
-1,43%
-0,73
11:37:18
Gap Inc. US3647601083 17,88
17,69
17,95
-1,06%
-0,19
12:26:55
Garmin Ltd. CH0114405324 219,10
217,20
219,90
-0,87%
-1,90
12:26:54
Gartner Inc. US3666511072 124,75
121,85
126,15
-2,32%
-2,90
12:27:38
GE Aerospace (ex General Electric) US3696043013 303,00
302,00
303,45
-0,33%
-1,00
07:30:01
GE HealthCare Technologies US36266G1076 56,55
56,60
57,58
0,09%
0,05
12:26:15
Generac Holdings Inc US3687361044 188,05
185,00
188,15
-1,62%
-3,05
07:38:21
General Dynamics Corp. US3695501086 320,80
321,80
326,30
0,31%
1,00
12:27:29
General Mills Inc. US3703341046 34,18
34,09
34,12
-0,26%
-0,09
11:31:29
General Motors US37045V1008 67,39
67,53
67,92
0,21%
0,14
12:24:52
Genuine Parts Co. US3724601055 109,50
109,25
110,35
-0,23%
-0,25
12:26:56
Gilead Sciences Inc. US3755581036 118,40
119,66
119,88
1,06%
1,26
12:27:02
Global Payments Inc. US37940X1028 69,20
69,00
70,00
-0,29%
-0,20
12:27:15
Globe Life Inc US37959E1029 160,40
158,10
163,00
-1,43%
-2,30
12:26:32
Goldman Sachs US38141G1040 963,60
951,80
954,00
-1,22%
-11,80
12:25:36
Grainger Inc., W.W. US3848021040 1 224,00
1 206,00
1 225,00
-1,47%
-18,00
12:26:32
Halliburton Co. US4062161017 30,60
30,64
31,30
0,13%
0,04
12:26:26
Hartford Financial Services Group Inc. US4165151048 119,30
117,30
120,35
-1,68%
-2,00
12:27:28
Hasbro Inc. US4180561072 71,60
70,58
71,24
-1,42%
-1,02
12:27:31
HCA Holdings Inc. US40412C1018 331,30
327,90
335,70
-1,03%
-3,40
12:26:56
Healthpeak Properties Inc Registered Shs US42250P1030 19,41
19,48
19,73
0,33%
0,07
12:25:25
Henry Schein Inc. US8064071025 77,00
75,50
76,50
-1,95%
-1,50
12:27:23
Hershey Co US4278661081 153,00
152,05
155,60
-0,62%
-0,95
12:26:35
Hewlett Packard Enterprise Co. US42824C1099 39,32
38,25
39,03
-2,72%
-1,07
10:39:29
Hilton Worldwide Holdings Inc US43300A2033 282,20
282,20
282,60
0,00%
0,00
11:24:47
Home Depot US4370761029 305,50
304,40
305,55
-0,36%
-1,10
12:27:34
Honeywell Aerospace US43849R1059 187,04
181,50
184,30
-2,96%
-5,54
12:25:47
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 22,54
22,43
22,67
-0,49%
-0,11
12:26:55
Host Hotels & Resorts Inc. US44107P1049 20,62
20,48
20,74
-0,70%
-0,15
12:27:10
Howmet Aerospace US4432011082 236,80
235,10
238,50
-0,72%
-1,70
09:11:17
HP Inc (ex Hewlett-Packard) US40434L1052 20,50
20,47
20,78
-0,15%
-0,03
12:27:20
Humana Inc. US4448591028 336,00
336,00
344,00
0,00%
0,00
12:26:02
Huntington Bancshares Inc. US4461501045 16,12
16,10
16,33
-0,16%
-0,03
08:44:25
Huntington Ingalls Industries Inc. US4464131063 236,60
234,80
238,30
-0,76%
-1,80
12:26:31
IBM Corp. (International Business Machines) US4592001014 190,20
186,46
186,64
-1,97%
-3,74
11:00:16
IDEX Corp. US45167R1041 199,90
196,10
198,10
-1,90%
-3,80
12:27:29
IDEXX Laboratories US45168D1046 498,00
510,00
506,40
2,41%
12,00
09:59:16
Illinois Tool Works Inc. US4523081093 247,00
243,60
246,90
-1,38%
-3,40
12:27:30
Illumina Inc. US4523271090 166,08
163,46
165,26
-1,58%
-2,62
12:27:11
Incyte Corp. US45337C1027 101,20
100,65
101,65
-0,54%
-0,55
12:26:32
Ingersoll Rand Inc Registered Shs US45687V1061 73,94
73,34
74,20
-0,81%
-0,60
12:26:31
Intel Corp. US4581401001 84,04
82,05
81,80
-2,37%
-1,99
12:11:29
Interactive Brokers Group Inc US45841N1072 81,55
79,36
80,02
-2,69%
-2,19
12:27:28
IntercontinentalExchange Group Inc US45866F1049 121,95
123,50
124,35
1,27%
1,55
12:26:32
International Flavors & Fragrances Inc. US4595061015 67,68
67,20
67,58
-0,71%
-0,48
12:26:31
International Paper Co. US4601461035 33,00
32,80
33,20
-0,61%
-0,20
12:26:25
Intuit Inc. US4612021034 258,35
253,00
255,00
-2,07%
-5,35
08:58:13
Intuitive Surgical Inc US46120E6023 313,00
308,95
312,75
-1,29%
-4,05
12:06:08
Invesco Ltd BMG491BT1088 26,93
26,17
26,56
-2,82%
-0,76
12:25:37
Invitation Homes Inc Registered Shs US46187W1071 26,40
26,20
26,60
-0,76%
-0,20
12:26:38
IPG Photonics CorpShs US44980X1090 92,00
86,82
88,00
-5,63%
-5,18
12:24:52
IQVIA Holdings Inc Registered Shs US46266C1053 183,75
181,20
183,90
-1,39%
-2,55
12:27:26
Iron Mountain Inc US46284V1017 108,05
105,15
105,90
-2,68%
-2,90
12:27:25
J. M. Smucker Co. US8326964058 99,40
99,50
100,70
0,10%
0,10
12:26:30
J.B. Hunt Transportation Services Inc. US4456581077 256,50
260,00
264,00
1,36%
3,50
12:27:21
Jack Henry & Associates Inc. (JHA) US4262811015 134,30
132,70
134,10
-1,19%
-1,60
08:38:22
Johnson & Johnson US4781601046 218,45
221,60
220,70
1,44%
3,15
11:48:45
Johnson Controls International PLC IE00BY7QL619 123,65
121,50
123,20
-1,74%
-2,15
12:26:59
JPMorgan Chase & Co. US46625H1005 302,05
299,95
300,35
-0,70%
-2,10
12:27:29
KeyCorp US4932671088 20,90
20,76
21,05
-0,67%
-0,14
12:25:47
Keysight Technologies Inc US49338L1035 273,05
267,90
270,60
-1,89%
-5,15
12:27:35
Kimberly-Clark Corp. US4943681035 94,63
95,67
96,11
1,10%
1,04
12:26:30
Kimco Realty Corp. US49446R1095 22,60
22,60
23,20
0,00%
0,00
12:26:05
Kinder Morgan Inc (P) US49456B1017 28,23
28,41
28,83
0,64%
0,18
12:26:56
KLA US4824801009 192,38
184,28
186,78
-4,21%
-8,10
10:06:39
Kraft Heinz Company US5007541064 22,59
23,02
23,06
1,90%
0,43
11:41:06
Kroger US5010441013 49,95
51,68
52,10
3,47%
1,74
12:25:31
L3Harris Technologies US5024311095 249,10
247,20
249,10
-0,76%
-1,90
12:27:28
Lam Research Corp. US5128073062 280,60
265,75
270,65
-5,29%
-14,85
11:23:43
Las Vegas Sands Corp. US5178341070 38,93
39,92
40,43
2,54%
0,99
12:26:55
Leggett & Platt Inc. US5246601075 9,84
9,76
9,94
-0,83%
-0,08
12:26:55
Leidos Holdings Inc US5253271028 94,18
93,20
94,60
-1,04%
-0,98
12:26:34
Lennar Corp. US5260571048 75,14
74,66
75,70
-0,64%
-0,48
12:27:38
Linde plc IE000S9YS762 457,00
455,00
455,60
-0,44%
-2,00
12:25:12
Live Nation Entertainment IncShs US5380341090 157,00
155,55
157,25
-0,92%
-1,45
12:27:39
Lockheed Martin Corp. US5398301094 449,80
451,40
451,60
0,36%
1,60
12:22:26
Loews Corp. US5404241086 99,34
98,50
100,65
-0,85%
-0,84
12:27:28
Lowe's Companies Inc. US5486611073 181,95
189,15
190,65
3,96%
7,20
12:27:28
Lumen Technologies Inc Registered Shs US5502411037 5,52
5,45
5,47
-1,27%
-0,07
10:32:17
Lumentum Holdings Inc US55024U1097 616,60
584,90
606,20
-5,14%
-31,70
10:39:18
Lyondellbasell Industries N.V. NL0009434992 50,40
49,93
50,32
-0,93%
-0,47
12:26:55
M&T Bank Corp. US55261F1049 221,80
219,20
221,40
-1,17%
-2,60
12:27:25
Marathon Petroleum Corporation US56585A1025 267,80
270,30
270,70
0,93%
2,50
11:00:59
Marriott Inc. US5719032022 324,00
323,40
325,75
-0,19%
-0,60
12:25:43
Marsh & McLennan Cos. Inc. US5717481023 159,00
158,10
159,95
-0,57%
-0,90
12:26:23
Martin Marietta Materials Inc. US5732841060 503,50
500,00
504,50
-0,70%
-3,50
12:27:40
Marvell Technology US5738741041 164,34
160,70
161,30
-2,21%
-3,64
12:22:03
Masco Corp. US5745991068 69,50
69,00
70,00
-0,72%
-0,50
12:25:01
MasterCard Inc. US57636Q1040 479,80
480,60
481,50
0,17%
0,80
12:13:16
McCormick & Co. Inc. US5797802064 44,76
46,17
46,36
3,15%
1,41
12:27:01
McDonald's Corp. US5801351017 237,80
240,40
240,00
1,09%
2,60
09:54:52
McKesson Corp. US58155Q1031 736,20
735,60
740,00
-0,08%
-0,60
12:26:11
Medtronic PLC IE00BTN1Y115 73,90
73,06
73,36
-1,14%
-0,84
10:33:33
Merck Co. US58933Y1055 112,10
112,06
112,92
-0,04%
-0,04
12:27:25
Meta Platforms (ex Facebook) US30303M1027 580,50
569,40
572,00
-1,91%
-11,10
11:56:43
MetLife Inc. US59156R1086 81,22
80,66
81,86
-0,69%
-0,56
12:26:56
Mettler-Toledo International Inc. US5926881054 1 166,00
1 154,00
1 166,00
-1,03%
-12,00
12:26:55
MGM Resorts International US5529531015 40,90
40,46
40,86
-1,08%
-0,44
12:26:16
Microchip Technology Inc. US5950171042 71,24
69,50
69,80
-2,44%
-1,74
10:21:33
Micron Technology Inc. US5951121038 746,60
739,80
739,00
-0,91%
-6,80
12:22:04
Microsoft Corp. US5949181045 349,60
343,10
343,80
-1,86%
-6,50
12:23:19
Mid-America Apartment Communities IncShs US59522J1034 117,75
118,55
120,10
0,68%
0,80
12:26:54
Moderna Inc US60770K1079 55,38
54,31
54,49
-1,93%
-1,07
12:25:23
Molson Coors Brewing Company (MCBC) US60871R2094 36,40
36,50
37,61
0,27%
0,10
12:24:40
Mondelez US6092071058 53,16
53,87
54,10
1,34%
0,71
12:27:32
Monolithic Power Systems Inc. US6098391054 1 160,00
1 109,00
1 110,00
-4,40%
-51,00
11:40:21
Monster Beverage Corp US61174X1090 86,79
89,84
88,48
3,51%
3,05
09:07:10
Moody's Corp. US6153691059 453,00
457,00
458,00
0,88%
4,00
11:58:20
Morgan Stanley US6174464486 190,40
187,45
189,55
-1,55%
-2,95
12:25:34
Motorola Solutions Inc. US6200763075 361,60
357,40
360,90
-1,16%
-4,20
12:27:38
MSCI US55354G1004 540,40
551,60
553,80
2,07%
11,20
11:10:11
Nasdaq Inc US6311031081 82,00
81,70
82,20
-0,37%
-0,30
12:26:47
NetApp Inc. US64110D1046 139,40
135,78
139,16
-2,60%
-3,62
12:27:30
Netflix Inc. US64110L1061 59,79
58,88
58,91
-1,52%
-0,91
12:20:43
Newmont Corporation US6516391066 80,26
79,09
79,68
-1,46%
-1,17
11:18:47
News Corp (B) US65249B2088 28,40
28,40
29,00
0,00%
0,00
12:27:33
News Corp LLC US65249B1098 25,00
24,60
25,20
-1,60%
-0,40
12:27:18
NextEra Energy Inc US65339F1012 78,02
78,20
78,43
0,23%
0,18
12:25:10
Nike Inc. US6541061031 38,92
38,74
38,85
-0,46%
-0,18
12:19:47
Nisource Inc. US65473P1057 40,07
39,82
40,74
-0,62%
-0,25
12:26:55
Norfolk Southern Corp. US6558441084 296,70
293,00
295,00
-1,25%
-3,70
12:27:11
Northern Trust Corp. US6658591044 164,60
163,05
164,80
-0,94%
-1,55
12:27:28
Northrop Grumman Corp. US6668071029 457,60
450,60
454,40
-1,53%
-7,00
08:22:17
NortonLifeLock US6687711084 23,64
23,19
23,60
-1,90%
-0,45
12:27:34
Norwegian Cruise Line Ltd BMG667211046 17,03
16,86
16,97
-0,97%
-0,17
11:46:16
NOV Inc Registered Shs US62955J1034 17,00
16,10
17,60
-5,29%
-0,90
12:27:37
NRG Energy Inc. US6293775085 115,25
114,25
115,35
-0,87%
-1,00
12:27:31
Nucor Corp. US6703461052 206,60
203,40
206,40
-1,55%
-3,20
12:26:56
NVIDIA Corp. US67066G1040 180,60
175,94
176,66
-2,58%
-4,66
11:17:35
NVR Inc. US62944T1051 5 850,00
5 785,00
5 865,00
-1,11%
-65,00
12:26:57
NXP Semiconductors N.V. NL0009538784 237,10
230,15
233,65
-2,93%
-6,95
12:27:35
O Reilly Automotive Inc US67103H1077 72,09
74,99
75,89
4,02%
2,90
12:27:15
Occidental Petroleum Corp. US6745991058 46,94
47,01
47,49
0,15%
0,07
09:44:53
Old Dominion Freight Line Inc. US6795801009 205,80
205,10
208,15
-0,34%
-0,70
12:27:39
Omnicom Group Inc. US6819191064 73,70
72,48
73,60
-1,66%
-1,22
12:26:56
ONEOK Inc (New) US6826801036 81,76
80,70
81,46
-1,30%
-1,06
12:27:06
Oracle Corp. US68389X1054 108,68
107,06
107,50
-1,49%
-1,62
11:53:46
Organon & Company US68622V1061 11,76
11,70
11,82
-0,47%
-0,06
12:26:54
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,74
65,06
65,94
0,49%
0,32
08:45:18
Paccar Inc. US6937181088 111,00
114,00
110,98
2,70%
3,00
09:55:33
Packaging Corp. of America US6951561090 204,30
201,90
205,10
-1,17%
-2,40
12:26:55
Palantir US69608A1088 116,78
113,78
114,38
-2,57%
-3,00
10:41:08
Palo Alto Networks Inc US6974351057 309,30
304,85
307,00
-1,44%
-4,45
11:34:19
Parker Hannifin Corp. US7010941042 835,20
831,60
838,40
-0,43%
-3,60
12:26:32
Paychex Inc. US7043261079 98,66
100,00
100,94
1,36%
1,34
07:45:33
PayPal Inc US70450Y1038 49,42
48,73
48,83
-1,40%
-0,69
12:27:15
Pentair PLC IE00BLS09M33 57,30
57,02
57,38
-0,49%
-0,28
12:26:54
PepsiCo Inc. US7134481081 122,12
122,82
122,84
0,57%
0,70
10:22:42
PerkinElmer Inc. US7140461093 97,42
96,56
97,72
-0,88%
-0,86
12:26:55
Perrigo Company PLC IE00BGH1M568 9,72
9,66
9,74
-0,62%
-0,06
12:26:55
Pfizer Inc. US7170811035 21,95
22,00
22,13
0,23%
0,05
10:11:50
Philip Morris Inc. US7181721090 165,18
166,66
167,42
0,90%
1,48
12:26:50
Phillips 66 US7185461040 175,95
176,50
178,45
0,31%
0,55
11:40:08
Pinnacle West Capital Corp. US7234841010 95,32
94,30
95,90
-1,07%
-1,02
12:27:28
PNC Financial Services Group Inc. US6934751057 222,00
220,00
224,00
-0,90%
-2,00
12:26:39
PPG Industries Inc. US6935061076 103,60
102,15
104,20
-1,40%
-1,45
12:26:55
PPL Corp. US69351T1060 31,55
31,43
31,91
-0,38%
-0,12
12:26:55
Principal Financial Group Inc. US74251V1026 98,50
97,50
101,00
-1,02%
-1,00
12:24:49
Procter & Gamble Co. US7427181091 131,96
133,32
133,32
1,03%
1,36
10:26:14
Progressive Corp. US7433151039 180,45
179,35
181,90
-0,61%
-1,10
12:27:21
Prologis Inc. US74340W1036 131,00
129,90
131,05
-0,84%
-1,10
12:27:28
Prudential Financial Inc. US7443201022 103,00
103,00
103,55
0,00%
0,00
12:27:28
PTC Inc US69370C1009 111,00
110,00
111,00
-0,90%
-1,00
12:26:17
Public Service Enterprise Group Inc. US7445731067 68,90
68,44
69,96
-0,67%
-0,46
12:27:38
Public Storage US74460D1090 283,30
280,70
283,70
-0,92%
-2,60
12:27:28
PulteGroup Inc US7458671010 112,65
112,35
113,15
-0,27%
-0,30
12:27:28
Qorvo Inc US74736K1016 72,82
71,51
72,23
-1,80%
-1,31
12:27:31
QUALCOMM Inc. US7475251036 149,00
143,80
145,44
-3,49%
-5,20
10:31:37
Quanta Services Inc. US74762E1029 546,60
529,60
545,00
-3,11%
-17,00
09:45:06
Quest Diagnostics Inc. US74834L1008 183,50
180,70
182,50
-1,53%
-2,80
12:26:43
Ralph Lauren Corp (A) US7512121010 338,80
334,00
340,70
-1,42%
-4,80
12:27:11
Raymond James Financial Inc. US7547301090 148,15
145,70
148,60
-1,65%
-2,45
12:26:30
Raytheon Technologies Corp US75513E1010 170,10
170,25
170,75
0,09%
0,15
12:26:37
Realty Income Corp. US7561091049 57,50
57,45
57,85
-0,09%
-0,05
12:26:35
Regency Centers Corp. US7588491032 71,50
72,00
73,00
0,70%
0,50
12:26:07
Regeneron Pharmaceuticals Inc. US75886F1075 592,70
594,40
598,10
0,29%
1,70
12:26:32
Regions Financial Corp. US7591EP1005 27,85
27,92
29,00
0,25%
0,07
12:26:51
Republic Services Inc. US7607591002 196,00
195,35
197,20
-0,33%
-0,65
11:24:05
ResMed Inc. US7611521078 173,00
175,70
177,40
1,56%
2,70
12:26:57
Robert Half US7703231032 35,44
35,48
36,37
0,11%
0,04
12:26:57
Robinhood US7707001027 91,66
89,26
90,68
-2,62%
-2,40
10:21:31
Rockwell Automation Inc. US7739031091 409,20
403,40
409,40
-1,42%
-5,80
12:27:38
Rollins IncShs US7757111049 39,70
39,39
39,90
-0,78%
-0,31
12:27:08
Roper Technolgies Inc. US7766961061 318,00
318,00
322,00
0,00%
0,00
12:27:15
Ross Stores Inc. US7782961038 202,80
203,40
204,95
0,30%
0,60
12:24:41
Royal Caribbean Cruises Ltd. LR0008862868 255,90
253,20
255,60
-1,06%
-2,70
12:26:42
S&P Global Inc US78409V1044 397,40
401,60
401,90
1,06%
4,20
10:42:36
Salesforce US79466L3024 151,90
148,48
147,82
-2,25%
-3,42
07:30:38
Sandisk Corp US80004C2008 1 230,00
1 190,00
1 230,00
-3,25%
-40,00
11:43:47
SBA Communications REIT (A) US78410G1040 161,00
162,00
164,00
0,62%
1,00
12:24:41
Schlumberger N.V. (Ltd.) AN8068571086 41,34
40,79
41,33
-1,33%
-0,55
12:26:51
Seagate Technology IE00BKVD2N49 650,00
614,00
644,00
-5,54%
-36,00
10:11:41
Sempra Energy US8168511090 80,36
80,68
81,48
0,40%
0,32
12:26:56
ServiceNow Inc US81762P1021 91,04
89,02
88,72
-2,22%
-2,02
11:37:06
Sherwin-Williams Co. US8243481061 294,90
292,50
295,30
-0,81%
-2,40
12:26:55
Simon Property Group Inc. US8288061091 198,35
198,95
200,90
0,30%
0,60
12:26:55
Skyworks Solutions Inc. US83088M1027 49,29
49,25
49,75
-0,08%
-0,04
12:27:38
Snap-On Inc. US8330341012 359,00
359,00
362,80
0,00%
0,00
12:26:55
Southern Co. US8425871071 83,80
83,78
84,56
-0,02%
-0,02
12:26:56
Southwest Airlines Co. US8447411088 43,06
42,65
43,08
-0,95%
-0,41
12:26:56
Stanley Black & Decker Inc US8545021011 78,48
78,62
79,38
0,18%
0,14
10:24:23
Starbucks Corp. US8552441094 94,44
94,72
95,10
0,30%
0,28
12:27:33
State Street Corp. US8574771031 160,90
161,05
161,75
0,09%
0,15
12:26:03
STERIS PLC Registered Shs IE00BFY8C754 193,00
187,80
195,70
-2,69%
-5,20
12:26:55
Stryker Corp. US8636671013 279,50
287,00
290,00
2,68%
7,50
12:27:13
Super Micro Computer Inc US86800U3023 21,64
21,04
21,22
-2,77%
-0,60
11:22:05
Synchrony Financial US87165B1035 64,78
64,10
64,72
-1,05%
-0,68
12:26:56
Synopsys Inc. US8716071076 364,50
356,00
356,00
-2,33%
-8,50
11:40:57
Sysco Corp. US8718291078 71,78
71,00
72,14
-1,09%
-0,78
12:26:23
T. Rowe Price Group Inc. US74144T1088 103,78
102,58
103,60
-1,16%
-1,20
12:26:56
Take Two US8740541094 214,00
211,00
209,80
-1,40%
-3,00
07:40:03
Tapestry US8760301072 128,35
124,15
125,90
-3,27%
-4,20
12:24:54
Target Corp. US87612E1064 123,60
123,40
123,80
-0,16%
-0,20
09:23:05
TE Connectivity Ltd. IE000IVNQZ81 177,00
173,00
179,00
-2,26%
-4,00
12:25:58
Teledyne Technologies Inc. US8793601050 551,00
544,50
549,50
-1,18%
-6,50
12:26:55
Teradyne Inc. US8807701029 282,25
266,05
273,75
-5,74%
-16,20
10:48:45
Tesla US88160R1014 340,90
335,55
335,60
-1,57%
-5,35
12:12:26
Texas Instruments Inc. (TI) US8825081040 253,85
246,10
251,15
-3,05%
-7,75
09:58:20
Texas Pacific Land Corp Registered Shs US88262P1021 361,00
360,40
369,80
-0,17%
-0,60
12:27:29
Textron Inc. US8832031012 79,46
79,08
79,86
-0,48%
-0,38
12:26:55
The Cigna Group Registered Shs US1255231003 247,80
247,80
252,20
0,00%
0,00
12:24:52
The Mosaic Co US61945C1036 19,92
19,53
19,82
-1,96%
-0,39
12:26:54
The Trade Desk Inc (A) US88339J1051 16,86
16,69
16,58
-1,01%
-0,17
09:43:50
Thermo Fisher Scientific Inc US8835561023 470,00
472,90
474,80
0,62%
2,90
08:44:01
TJX Cos. Inc. US8725401090 136,00
137,00
137,50
0,74%
1,00
09:53:54
T-Mobile US US8725901040 169,04
170,22
171,08
0,70%
1,18
12:16:00
Tractor Supply Co. US8923561067 27,15
27,21
27,35
0,22%
0,06
10:57:29
Trane Technologies PLC IE00BK9ZQ967 416,70
410,90
413,20
-1,39%
-5,80
12:26:43
TransDigm Group IncShs US8936411003 1 075,00
1 061,00
1 074,00
-1,30%
-14,00
12:26:57
Travelers Inc (Travelers Companies) US89417E1091 288,70
298,00
301,30
3,22%
9,30
12:26:53
Trimble Navigation US8962391004 46,83
45,94
46,54
-1,90%
-0,89
12:26:54
Truist Financial Corporation US89832Q1094 45,79
45,43
46,00
-0,80%
-0,37
12:25:56
Tyler Technologies Inc. US9022521051 274,80
273,00
277,00
-0,66%
-1,80
12:26:32
Tyson Foods Inc. US9024941034 50,44
50,52
51,26
0,16%
0,08
12:26:54
U.S. Bancorp US9029733048 55,78
55,68
55,90
-0,18%
-0,10
12:26:55
Uber US90353T1007 64,23
64,02
64,28
-0,33%
-0,21
09:27:13
UDR Inc US9026531049 35,39
34,96
35,42
-1,22%
-0,43
12:26:55
Ulta Beauty Inc Registered Shs US90384S3031 417,70
411,20
419,80
-1,56%
-6,50
12:27:38
Under Armour Inc When Issued US9043112062 6,17
6,03
6,27
-2,19%
-0,14
12:26:55
Under Armour Inc. US9043111072 6,29
6,22
6,32
-1,11%
-0,07
10:45:03
Union Pacific Corp. US9078181081 261,40
260,00
261,70
-0,54%
-1,40
12:27:28
United Airlines Holdings Inc Registered Shs US9100471096 101,00
102,50
104,00
1,49%
1,50
12:26:54
United Parcel Service Inc. (UPS) US9113121068 102,10
101,65
102,35
-0,44%
-0,45
12:24:31
United Rentals Inc. US9113631090 934,60
911,20
935,20
-2,50%
-23,40
09:07:33
UnitedHealth Inc. US91324P1021 368,40
372,00
372,40
0,98%
3,60
09:44:43
Universal Health Services Inc. US9139031002 134,00
132,00
135,00
-1,49%
-2,00
12:26:11
Unum Group US91529Y1064 78,12
77,08
78,62
-1,33%
-1,04
12:27:37
V.F. Corp. US9182041080 15,07
15,08
15,26
0,03%
0,01
12:26:55
Valero Energy Corp. US91913Y1001 262,40
263,40
268,60
0,38%
1,00
12:26:39
Ventas Inc. US92276F1003 82,90
82,20
83,18
-0,84%
-0,70
12:27:28
VeriSign Inc. US92343E1029 240,30
238,80
245,00
-0,62%
-1,50
12:27:25
Verisk Analytics Inc (A) US92345Y1064 177,00
176,00
178,00
-0,56%
-1,00
12:26:57
Verizon Inc. US92343V1044 38,53
38,72
38,80
0,48%
0,19
09:24:47
Vertex Pharmaceuticals Inc. US92532F1003 424,30
426,80
428,85
0,59%
2,50
12:26:55
Vertiv Holdings US92537N1081 255,45
245,10
249,25
-4,05%
-10,35
10:22:00
Viatris Inc Registered Shs US92556V1061 15,15
15,05
15,23
-0,66%
-0,10
12:27:20
Visa Inc. US92826C8394 318,00
316,90
318,25
-0,35%
-1,10
12:03:23
Vulcan Materials Co. US9291601097 256,20
252,30
258,20
-1,52%
-3,90
12:27:11
W. R. Berkley Corp. US0844231029 60,32
60,32
61,10
0,00%
0,00
12:26:55
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 230,40
228,00
230,00
-1,04%
-2,40
12:27:29
Walmart US9311421039 100,32
102,56
102,18
2,23%
2,24
11:58:20
Walt Disney US2546871060 86,97
86,48
86,67
-0,56%
-0,49
12:25:52
Waste Management Inc. US94106L1098 212,10
213,10
214,10
0,47%
1,00
12:25:53
Waters Corp. US9418481035 330,20
326,40
331,60
-1,15%
-3,80
12:26:32
WEC Energy Group Inc US92939U1060 99,00
100,00
101,00
1,01%
1,00
12:25:26
Wells Fargo & Co. US9497461015 77,29
77,14
77,50
-0,19%
-0,15
12:26:29
Welltower Inc US95040Q1040 210,60
209,90
212,10
-0,33%
-0,70
12:26:57
West Pharmaceutical Services Inc. US9553061055 316,70
312,60
317,80
-1,29%
-4,10
12:26:54
Western Digital Corp. US9581021055 407,70
384,75
398,45
-5,63%
-22,95
11:08:48
Western Union Company US9598021098 7,29
7,16
7,24
-1,76%
-0,13
12:26:55
Weyerhaeuser Co. US9621661043 21,30
21,00
21,31
-1,41%
-0,30
12:26:57
Williams Companies Inc. US9694571004 65,18
65,72
66,46
0,83%
0,54
12:26:20
Williams-Sonoma Inc. US9699041011 199,60
198,15
199,80
-0,73%
-1,45
12:26:56
Willis Towers Watson PLC IE00BDB6Q211 257,00
254,70
259,00
-0,89%
-2,30
12:25:25
Wynn Resorts Ltd. US9831341071 85,11
84,49
85,50
-0,73%
-0,62
12:26:56
Xcel Energy Inc. US98389B1008 69,50
68,50
72,50
-1,44%
-1,00
09:17:22
Xylem Inc. US98419M1009 108,66
108,84
109,72
0,17%
0,18
12:27:25
YUM! Brands Inc. US9884981013 132,75
131,30
132,25
-1,09%
-1,45
12:26:35
Zebra Technologies Corp. US9892071054 229,00
229,00
230,00
0,00%
0,00
12:24:47
Zimmer Biomet US98956P1021 81,26
81,08
81,96
-0,22%
-0,18
12:26:55
Zoetis Inc (A) US98978V1035 67,64
67,60
67,98
-0,06%
-0,04
12:26:29

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