S&P 500

7 519,12
45,65
0,61 %
<
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)

7 519,12
Punkte
Kurszeit
26.05.2026
 Vortag*
+/-
45,65
 %
0,61 %

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 132,15
131,75
132,60
-0,30%
-0,40
12:54:44
A.O. Smith Corp. US8318652091 50,08
49,99
50,48
-0,18%
-0,09
12:54:49
Abbott Laboratories US0028241000 74,74
75,06
75,24
0,43%
0,32
12:12:14
AbbVie Inc US00287Y1091 184,15
183,80
183,45
-0,19%
-0,35
11:13:49
Accenture plc IE00B4BNMY34 151,30
151,95
152,30
0,43%
0,65
09:20:53
Adobe Inc. US00724F1012 207,45
205,50
206,25
-0,94%
-1,95
12:03:52
Advance Auto Parts Inc. US00751Y1064 47,77
47,32
47,78
-0,94%
-0,45
12:54:25
AES Corp. US00130H1059 12,60
12,59
12,65
-0,12%
-0,02
12:55:32
Aflac Inc US0010551028 100,35
100,45
101,10
0,10%
0,10
12:54:42
Agilent Technologies Inc. US00846U1016 99,22
98,76
100,10
-0,46%
-0,46
12:54:43
Air Products and Chemicals Inc. US0091581068 248,70
247,50
249,40
-0,48%
-1,20
12:55:29
Airbnb US0090661010 114,40
113,58
114,96
-0,72%
-0,82
08:00:33
Akamai Inc. US00971T1016 124,52
126,70
127,94
1,75%
2,18
12:54:39
Alaska Air Group Inc. US0116591092 37,31
37,67
37,92
0,96%
0,36
12:53:10
Albemarle Corp. US0126531013 150,55
151,10
151,10
0,37%
0,55
12:40:13
Alexandria Real Estate Equities Inc. US0152711091 41,56
41,54
41,95
-0,05%
-0,02
12:54:26
Align Technology Inc. US0162551016 140,45
141,25
141,85
0,57%
0,80
12:55:52
Allegion PLC IE00BFRT3W74 113,05
112,40
114,60
-0,57%
-0,65
12:53:08
Alliant Energy Corp. US0188021085 63,09
62,92
64,17
-0,27%
-0,17
12:53:13
Allstate Corp. US0200021014 183,20
183,00
184,05
-0,11%
-0,20
12:54:45
Alphabet A (ex Google) US02079K3059 333,45
333,15
333,10
-0,09%
-0,30
12:47:50
Alphabet C (ex Google) US02079K1079 329,35
329,70
329,85
0,11%
0,35
09:18:17
Altria Inc. US02209S1033 62,08
62,22
62,36
0,23%
0,14
12:56:00
Amazon US0231351067 227,65
228,15
227,95
0,22%
0,50
11:54:56
AMD (Advanced Micro Devices) Inc. US0079031078 433,80
437,35
437,90
0,82%
3,55
12:51:36
Ameren Corp. US0236081024 97,00
95,00
96,52
-2,06%
-2,00
12:54:42
American Electric Power Co. Inc. US0255371017 112,50
111,84
112,90
-0,59%
-0,66
12:55:32
American Express Co. US0258161092 267,70
267,60
269,60
-0,04%
-0,10
12:54:51
American International Group (AIG) Inc. US0268747849 67,04
66,18
66,96
-1,28%
-0,86
12:54:56
American Tower Corp. US03027X1000 158,90
158,75
160,25
-0,09%
-0,15
12:55:44
American Water Works Co Inc US0304201033 106,65
106,40
107,20
-0,23%
-0,25
12:53:08
Ameriprise Financial Inc US03076C1062 391,20
391,30
394,30
0,03%
0,10
12:55:43
Ametek Inc. US0311001004 197,05
198,75
201,50
0,86%
1,70
07:31:05
Amgen Inc. US0311621009 290,90
289,30
291,45
-0,55%
-1,60
07:31:12
Amphenol Corp. US0320951017 120,00
122,34
122,34
1,95%
2,34
12:40:40
Analog Devices Inc. US0326541051 359,70
365,45
365,45
1,60%
5,75
12:53:22
Aon PLC Registered Shs IE00BLP1HW54 274,60
274,00
276,70
-0,22%
-0,60
12:55:13
APA Corporation Registered Shs US03743Q1085 33,11
31,47
32,27
-4,95%
-1,64
12:55:40
Apple Inc. US0378331005 265,15
265,15
265,25
0,00%
0,00
12:22:05
Applied Materials Inc. US0382221051 390,25
397,15
399,10
1,77%
6,90
12:44:10
AppLovin Corp US03831W1080 433,05
444,05
448,10
2,54%
11,00
09:38:37
Archer Daniels Midland Co. (ADM) US0394831020 67,24
66,44
67,14
-1,19%
-0,80
11:50:25
Arista Networks Inc Registered Shs US0404132054 136,56
137,48
137,48
0,67%
0,92
12:22:11
Arthur J. Gallagher & Co. US3635761097 175,15
175,05
176,75
-0,06%
-0,10
12:53:09
Assurant IncShs US04621X1081 219,80
220,20
221,40
0,18%
0,40
12:53:50
AT&T Inc. (AT & T Inc.) US00206R1023 21,70
21,49
21,55
-0,97%
-0,21
11:34:43
Atmos Energy Corp. US0495601058 152,00
152,50
154,00
0,33%
0,50
12:55:44
Autodesk Inc. US0527691069 207,45
203,60
207,65
-1,86%
-3,85
12:55:50
Automatic Data Processing Inc. US0530151036 189,16
187,00
188,24
-1,14%
-2,16
12:55:12
AutoZone Inc. US0533321024 2 612,00
2 656,00
2 680,00
1,68%
44,00
12:53:08
AvalonBay Communities Inc. US0534841012 159,45
158,85
160,40
-0,38%
-0,60
12:54:56
Avery Dennison Corp. US0536111091 137,10
136,80
138,80
-0,22%
-0,30
12:53:08
Baker Hughes Inc. US05722G1004 57,25
56,54
57,38
-1,24%
-0,71
12:54:47
Ball Corp. US0584981064 48,52
48,41
49,13
-0,23%
-0,11
12:53:08
Bank of America Corp. US0605051046 44,78
44,94
45,07
0,36%
0,16
12:55:10
Bank of New York Mellon US0640581007 122,00
121,00
123,00
-0,82%
-1,00
12:54:46
Bath & Body Works US0708301041 15,29
15,44
15,67
1,01%
0,16
12:54:18
Baxter International Inc. US0718131099 16,51
16,71
16,86
1,21%
0,20
12:55:24
Becton, Dickinson & Co. (BD) US0758871091 126,95
127,05
128,10
0,08%
0,10
12:53:08
Berkshire Hathaway Inc. B US0846707026 415,35
415,20
415,35
-0,04%
-0,15
11:55:53
Best Buy Co. Inc. US0865161014 54,48
54,14
54,62
-0,62%
-0,34
12:55:50
Biogen Inc US09062X1037 165,84
165,42
167,06
-0,25%
-0,42
12:54:15
Bio-Techne Corp US09073M1045 41,40
41,09
41,70
-0,75%
-0,31
12:54:05
BlackRock Inc Registered Shs US09290D1019 924,00
921,40
929,20
-0,28%
-2,60
12:54:49
Blackstone US09260D1072 101,65
101,20
102,20
-0,44%
-0,45
12:53:17
Block (ex Square) US8522341036 59,10
59,40
59,85
0,51%
0,30
11:55:20
Boeing Co. US0970231058 191,18
189,24
189,46
-1,01%
-1,94
10:52:40
Booking Holdings US09857L1089 140,05
140,40
141,70
0,25%
0,35
08:41:12
Boston Properties Inc. US1011211018 52,00
52,04
52,54
0,08%
0,04
12:55:01
Boston Scientific Corp. US1011371077 49,34
49,56
49,85
0,44%
0,22
12:55:00
Bristol-Myers Squibb Co. US1101221083 50,30
49,92
50,22
-0,77%
-0,39
12:54:56
Broadcom US11135F1012 363,95
363,20
364,70
-0,21%
-0,75
11:03:23
Broadridge Financial Solutions IncShs US11133T1034 126,20
126,00
127,40
-0,16%
-0,20
12:53:08
Brown-Forman Corp. (B) US1156372096 21,74
21,81
22,06
0,32%
0,07
12:53:18
C.H. Robinson Worldwide Inc. US12541W2098 152,75
152,50
154,00
-0,16%
-0,25
12:54:12
Cadence Design Systems Inc. US1273871087 327,40
329,95
329,95
0,78%
2,55
12:46:03
Campbell Soup Co. US1344291091 17,28
17,35
17,52
0,41%
0,07
12:55:33
Capital One Financial Corp. US14040H1059 159,90
158,80
162,75
-0,69%
-1,10
12:53:08
Cardinal Health Inc. US14149Y1082 172,95
171,50
172,75
-0,84%
-1,45
12:54:24
CarMax Inc. US1431301027 34,84
34,74
35,26
-0,29%
-0,10
12:55:03
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 55,68
55,64
56,36
-0,07%
-0,04
08:33:54
Carvana Co Registered Shs -A- US1468691027 60,34
60,35
61,02
0,02%
0,01
12:53:37
Casey's General Stores Inc US1475281036 697,20
684,20
711,80
-1,86%
-13,00
12:56:00
Caterpillar Inc. US1491231015 781,40
789,40
786,00
1,02%
8,00
12:34:34
CBOE Holdings Inc US12503M1080 304,80
302,60
308,20
-0,72%
-2,20
12:53:06
CBRE Group Inc. (A) US12504L1098 111,45
110,95
112,60
-0,45%
-0,50
12:54:11
CDW Corp (New) US12514G1085 94,32
94,60
95,52
0,30%
0,28
12:55:11
Cencora US03073E1055 231,90
232,40
234,60
0,22%
0,50
12:56:00
Centene Corp. US15135B1017 49,46
49,42
50,20
-0,08%
-0,04
11:28:39
CenterPoint Energy Inc. US15189T1079 36,80
36,61
37,34
-0,52%
-0,19
12:55:27
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 102,35
101,55
102,25
-0,78%
-0,80
12:36:06
Charles River Laboratories International Inc. US1598641074 134,60
134,35
135,65
-0,19%
-0,25
12:56:00
Charles Schwab US8085131055 76,78
76,72
77,46
-0,08%
-0,06
12:55:23
Charter Inc (A) (Charter Communications) US16119P1084 123,68
123,96
124,54
0,23%
0,28
12:54:05
Chevron Corp. US1667641005 158,54
156,94
157,62
-1,01%
-1,60
12:02:47
Chipotle Mexican Grill Inc. US1696561059 27,50
27,75
27,90
0,91%
0,25
12:53:45
Chubb Ltd CH0044328745 278,40
277,60
281,80
-0,29%
-0,80
12:33:00
Church & Dwight Co. Inc. US1713401024 82,94
82,94
83,40
0,00%
0,00
12:54:12
Cincinnati Financial Corp. US1720621010 143,55
143,55
144,20
0,00%
0,00
12:55:06
Cintas Corp. US1729081059 147,34
147,28
147,44
-0,04%
-0,06
10:27:21
Cisco Inc. US17275R1023 101,62
101,44
101,84
-0,18%
-0,18
08:00:31
Citigroup Inc. US1729674242 108,72
109,40
109,74
0,63%
0,68
12:05:18
Citizens Financial Group Inc US1746101054 54,18
54,56
55,08
0,70%
0,38
12:55:27
Clorox US1890541097 82,46
82,68
83,06
0,27%
0,22
12:55:28
CME Group Inc (A) US12572Q1058 244,35
242,20
244,15
-0,88%
-2,15
12:55:02
CMS Energy Corp. US1258961002 63,66
63,60
64,22
-0,09%
-0,06
12:55:18
Coca-Cola Co. US1912161007 69,12
69,27
69,33
0,22%
0,15
12:40:16
Cognizant Corp. US1924461023 45,45
44,40
44,73
-2,31%
-1,05
12:53:14
Coherent Corp. US19247G1076 331,70
328,10
332,60
-1,09%
-3,60
07:30:31
Coinbase US19260Q1076 154,24
155,80
155,60
1,01%
1,56
12:52:15
Colgate-Palmolive Co. US1941621039 77,34
77,20
77,50
-0,18%
-0,14
12:55:28
Comcast Corp. (Class A) US20030N1019 21,70
21,60
21,69
-0,44%
-0,10
12:55:10
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 637,00
1 628,00
1 634,00
-0,55%
-9,00
12:55:15
ConAgra Foods Inc. US2058871029 11,33
11,41
11,41
0,71%
0,08
11:33:48
ConocoPhillips US20825C1045 100,36
98,96
100,14
-1,39%
-1,40
12:55:53
Consolidated Edison Inc. US2091151041 92,42
92,08
93,46
-0,37%
-0,34
12:54:21
Constellation Brands Inc (A) US21036P1084 127,00
126,50
127,50
-0,39%
-0,50
12:55:14
Copart Inc. US2172041061 28,87
28,53
28,81
-1,16%
-0,34
12:55:03
Corning Inc. US2193501051 169,30
169,96
169,94
0,39%
0,66
12:27:01
Corteva Inc Registered Shs When Issued US22052L1044 68,18
67,84
68,42
-0,50%
-0,34
11:23:10
CoStar Group Inc. US22160N1090 27,96
27,97
28,38
0,04%
0,01
12:55:22
Costco Wholesale Corp. US22160K1051 864,10
861,60
862,80
-0,29%
-2,50
12:55:02
Coterra Energy US1270971039 27,84
27,84
0,00
0,00%
0,00
08:23:14
CRH plc IE0001827041 86,50
87,68
88,54
1,36%
1,18
12:55:19
Crown Castle Corp US22822V1017 77,50
77,50
78,50
0,00%
0,00
12:55:32
CSX Corp. US1264081035 39,11
40,00
40,39
2,28%
0,89
12:54:28
Cummins Inc. US2310211063 570,80
571,20
584,20
0,07%
0,40
11:53:09
CVS Health Corp US1266501006 78,84
78,04
78,24
-1,01%
-0,80
12:54:07
D.R. Horton Inc. US23331A1097 124,35
124,80
126,00
0,36%
0,45
12:55:23
Danaher Corp. US2358511028 147,70
148,05
149,00
0,24%
0,35
12:55:47
Darden Restaurants Inc. US2371941053 174,45
174,75
176,45
0,17%
0,30
12:55:21
Datadog Inc Registered Shs -A- US23804L1035 193,60
190,80
191,00
-1,45%
-2,80
10:31:06
DaVita Inc Registered Shs US23918K1088 167,95
167,65
169,25
-0,18%
-0,30
12:56:01
Deckers Outdoor Corp. US2435371073 92,22
95,84
96,32
3,93%
3,62
12:55:20
Deere & Co. (John Deere) US2441991054 454,70
454,10
456,80
-0,13%
-0,60
07:51:06
Dell Technologies US24703L2025 260,60
268,95
268,35
3,20%
8,35
11:45:52
Delta Air Lines Inc. US2473617023 67,65
68,51
68,95
1,27%
0,86
12:55:01
DENTSPLY SIRONA Inc US24906P1093 8,56
8,56
8,69
0,07%
0,01
12:53:03
Devon Energy Corp. US25179M1036 39,99
38,77
38,68
-3,05%
-1,22
10:26:51
DexCom Inc. US2521311074 61,80
61,80
62,40
0,00%
0,00
12:53:25
Diamondback Energy Inc US25278X1090 169,74
165,02
166,56
-2,78%
-4,72
12:55:01
Digital Realty Trust Inc. US2538681030 166,50
166,20
167,85
-0,18%
-0,30
12:54:42
Dollar General Corporation US2566771059 91,70
86,80
87,64
-5,34%
-4,90
12:55:56
Dollar Tree Inc US2567461080 80,40
80,41
81,21
0,01%
0,01
12:54:42
Dominion Energy Inc. US25746U1097 57,70
57,72
58,10
0,03%
0,02
12:55:37
Domino's Pizza Inc. US25754A2015 267,00
268,00
269,00
0,37%
1,00
12:54:48
DoorDash US25809K1051 141,06
131,58
132,98
-6,72%
-9,48
12:55:55
Dover Corp. US2600031080 184,85
185,10
186,00
0,14%
0,25
12:55:21
Dow Inc US2605571031 30,28
30,14
30,33
-0,46%
-0,14
12:55:34
DTE Energy Co. US2333311072 124,40
123,85
125,30
-0,44%
-0,55
12:55:17
Duke Energy Corp US26441C2044 108,45
107,00
107,65
-1,34%
-1,45
12:56:00
DuPont de Nemours US26614N1028 42,44
42,00
42,60
-1,04%
-0,44
12:54:02
DXC Technology US23355L1061 7,95
7,94
7,99
-0,19%
-0,02
12:54:18
Eastman Chemical Company US2774321002 64,24
64,02
64,48
-0,34%
-0,22
12:54:34
Eaton Corporation Public Limited Company IE00B8KQN827 348,20
346,70
351,30
-0,43%
-1,50
07:30:01
eBay Inc. US2786421030 99,00
99,70
0,00
0,71%
0,70
12:06:21
EchoStar Corp (A) US2787681061 106,48
108,20
108,12
1,62%
1,72
11:06:36
Ecolab Inc. US2788651006 218,40
219,70
222,00
0,60%
1,30
10:17:36
Edison International US2810201077 61,44
61,00
61,90
-0,72%
-0,44
12:53:14
Edwards Lifesciences Corp. US28176E1082 75,00
75,36
75,84
0,48%
0,36
12:53:41
Electronic Arts Inc. US2855121099 172,50
172,50
173,50
0,00%
0,00
12:54:12
Elevance Health Inc Registered Shs US0367521038 335,60
327,40
338,80
-2,44%
-8,20
12:53:54
Eli Lilly US5324571083 923,70
918,20
918,40
-0,60%
-5,50
10:45:08
EMCOR Group Inc. US29084Q1004 740,40
739,40
746,60
-0,14%
-1,00
12:54:06
Emerson Electric Co. US2910111044 121,25
122,00
122,05
0,62%
0,75
07:30:31
Entergy Corp. US29364G1031 95,64
96,10
97,04
0,48%
0,46
12:54:42
EOG Resources Inc. US26875P1012 119,40
115,50
117,10
-3,27%
-3,90
12:55:17
Equifax Inc. US2944291051 139,40
139,70
141,15
0,22%
0,30
12:53:02
Equinix Inc US29444U7000 934,00
928,00
931,60
-0,64%
-6,00
12:54:06
Equity Residential US29476L1070 56,86
56,86
57,74
0,00%
0,00
12:55:48
Erie Indemnity Co. US29530P1021 191,00
190,00
195,00
-0,52%
-1,00
12:54:21
Essex Property Trust US2971781057 239,20
238,60
240,20
-0,25%
-0,60
12:55:16
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 74,00
75,96
75,72
2,65%
1,96
11:57:41
Everest Reinsurance Group Ltd. BMG3223R1088 310,00
300,80
305,80
-2,97%
-9,20
12:53:16
Evergy Inc Registered Shs US30034W1062 72,00
72,50
73,00
0,69%
0,50
12:53:44
Eversource Energy US30040W1080 59,50
59,50
60,50
0,00%
0,00
12:55:49
Exelon Corp. US30161N1019 39,43
39,54
39,93
0,27%
0,11
12:53:39
Expand Energy US1651677353 82,50
80,71
81,86
-2,17%
-1,79
12:55:19
Expedia Inc. US30212P3038 191,32
191,78
193,20
0,24%
0,46
12:55:22
Expeditors International of Washington Inc. US3021301094 138,20
137,60
139,20
-0,43%
-0,60
12:55:27
Extra Space Storage Inc. US30225T1025 122,60
123,25
125,10
0,53%
0,65
12:55:44
ExxonMobil Corp. (Exxon Mobil) US30231G1022 128,88
127,30
127,48
-1,23%
-1,58
12:52:42
F5 Networks Inc. US3156161024 340,90
341,00
344,30
0,03%
0,10
12:55:51
Fastenal Co. US3119001044 38,00
38,22
38,46
0,58%
0,22
12:54:43
FedEx Corp. US31428X1063 339,90
348,40
350,00
2,50%
8,50
12:55:16
Fidelity National Information Services IncShs US31620M1062 36,16
36,15
36,68
-0,03%
-0,01
12:53:08
Fifth Third Bancorp US3167731005 42,43
42,76
43,18
0,77%
0,33
12:55:13
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,98
39,83
40,62
-0,38%
-0,15
12:53:08
Fiserv Inc. US3377381088 47,80
47,75
48,05
-0,10%
-0,05
12:54:40
Ford Motor Co. US3453708600 13,14
13,24
13,23
0,76%
0,10
12:24:20
Fortinet Inc US34959E1091 112,92
111,54
112,30
-1,22%
-1,38
12:24:03
Fortive Corp When Issued US34959J1088 51,34
51,58
51,98
0,47%
0,24
12:53:40
Fortune Brands Home & Security Inc. US34964C1062 33,00
32,80
33,40
-0,61%
-0,20
12:54:20
Fox Corp (ex 21st Century Fox) US35137L1052 54,66
55,52
56,63
1,57%
0,86
12:55:44
Fox Corp B US35137L2043 49,80
49,60
50,50
-0,40%
-0,20
12:53:47
Franklin Resources Inc. US3546131018 27,14
27,12
27,38
-0,07%
-0,02
12:53:36
Freeport-McMoRan Inc US35671D8570 55,65
55,49
55,37
-0,29%
-0,16
12:30:07
Gap Inc. US3647601083 20,06
20,23
20,52
0,85%
0,17
12:53:48
Garmin Ltd. CH0114405324 209,30
203,80
206,80
-2,63%
-5,50
12:55:58
Gartner Inc. US3666511072 135,60
135,30
137,25
-0,22%
-0,30
12:55:06
GE Aerospace (ex General Electric) US3696043013 267,05
272,15
272,25
1,91%
5,10
12:15:30
GE HealthCare Technologies US36266G1076 55,29
54,92
55,35
-0,67%
-0,37
12:54:15
Generac Holdings Inc US3687361044 238,00
237,10
240,00
-0,38%
-0,90
12:54:06
General Dynamics Corp. US3695501086 296,10
295,10
297,70
-0,34%
-1,00
07:30:31
General Mills Inc. US3703341046 28,90
28,63
28,61
-0,93%
-0,27
11:30:31
General Motors US37045V1008 68,22
68,72
69,23
0,73%
0,50
12:55:44
Genuine Parts Co. US3724601055 83,26
83,32
84,08
0,07%
0,06
12:54:42
Gilead Sciences Inc. US3755581036 116,14
114,94
115,52
-1,03%
-1,20
12:55:53
Global Payments Inc. US37940X1028 62,80
63,20
63,40
0,64%
0,40
12:53:04
Globe Life Inc US37959E1029 134,60
133,20
137,10
-1,04%
-1,40
12:55:44
Goldman Sachs US38141G1040 854,60
857,20
864,80
0,30%
2,60
10:10:23
Grainger Inc., W.W. US3848021040 1 085,00
1 072,00
1 087,00
-1,20%
-13,00
12:53:08
Halliburton Co. US4062161017 35,43
34,81
35,06
-1,75%
-0,62
12:39:11
Hartford Financial Services Group Inc. US4165151048 116,25
115,30
118,15
-0,82%
-0,95
12:53:08
Hasbro Inc. US4180561072 75,48
75,68
76,22
0,26%
0,20
12:54:25
HCA Holdings Inc. US40412C1018 337,00
334,60
337,90
-0,71%
-2,40
12:54:13
Healthpeak Properties Inc Registered Shs US42250P1030 17,18
17,20
17,37
0,09%
0,02
12:53:31
Henry Schein Inc. US8064071025 63,00
63,50
64,00
0,79%
0,50
12:54:16
Hershey Co US4278661081 165,40
166,50
168,15
0,67%
1,10
12:55:16
Hewlett Packard Enterprise Co. US42824C1099 32,63
32,91
32,98
0,86%
0,28
10:28:28
Hilton Worldwide Holdings Inc US43300A2033 277,50
277,60
280,90
0,04%
0,10
12:53:08
Home Depot US4370761029 266,40
267,65
268,90
0,47%
1,25
12:55:44
Honeywell US4385161066 199,96
200,05
200,55
0,05%
0,09
12:55:55
Hormel Foods Corp. US4404521001 18,07
17,94
17,94
-0,72%
-0,13
11:42:52
Host Hotels & Resorts Inc. US44107P1049 19,86
20,01
20,09
0,73%
0,15
12:55:44
Howmet Aerospace US4432011082 224,90
227,50
228,30
1,16%
2,60
11:28:06
HP Inc (ex Hewlett-Packard) US40434L1052 20,95
21,13
21,15
0,86%
0,18
09:21:15
Humana Inc. US4448591028 258,00
256,00
260,00
-0,78%
-2,00
12:53:37
Huntington Bancshares Inc. US4461501045 13,70
13,63
13,93
-0,53%
-0,07
12:55:12
Huntington Ingalls Industries Inc. US4464131063 275,60
274,40
278,50
-0,44%
-1,20
12:54:20
IBM Corp. (International Business Machines) US4592001014 214,85
216,00
215,05
0,54%
1,15
10:31:27
IDEX Corp. US45167R1041 181,30
181,40
183,10
0,06%
0,10
12:55:45
IDEXX Laboratories US45168D1046 477,10
474,60
478,50
-0,52%
-2,50
12:53:08
Illinois Tool Works Inc. US4523081093 215,30
214,40
216,50
-0,42%
-0,90
12:55:11
Illumina Inc. US4523271090 124,76
124,64
125,88
-0,10%
-0,12
12:55:43
Incyte Corp. US45337C1027 83,32
83,22
84,04
-0,12%
-0,10
12:56:01
Ingersoll Rand Inc Registered Shs US45687V1061 62,14
62,16
62,48
0,03%
0,02
12:54:44
Intel Corp. US4581401001 106,18
105,44
105,52
-0,70%
-0,74
12:24:30
Interactive Brokers Group Inc US45841N1072 71,09
71,45
72,15
0,51%
0,36
12:54:53
IntercontinentalExchange Group Inc US45866F1049 129,40
129,50
130,40
0,08%
0,10
12:55:18
International Flavors & Fragrances Inc. US4595061015 65,10
65,40
65,70
0,46%
0,30
12:54:48
International Paper Co. US4601461035 27,20
27,40
27,60
0,74%
0,20
12:54:02
Intuit Inc. US4612021034 260,00
261,70
261,15
0,65%
1,70
12:31:38
Intuitive Surgical Inc US46120E6023 376,95
375,30
377,05
-0,44%
-1,65
12:54:45
Invesco Ltd BMG491BT1088 23,74
23,68
24,02
-0,25%
-0,06
12:54:20
Invitation Homes Inc Registered Shs US46187W1071 25,00
25,20
25,40
0,80%
0,20
12:55:16
IPG Photonics CorpShs US44980X1090 102,90
102,95
103,90
0,05%
0,05
12:54:24
IQVIA Holdings Inc Registered Shs US46266C1053 139,15
139,50
140,55
0,25%
0,35
12:54:50
Iron Mountain Inc US46284V1017 110,30
110,35
111,15
0,05%
0,05
12:55:17
J. M. Smucker Co. US8326964058 87,78
87,10
87,96
-0,77%
-0,68
12:54:37
J.B. Hunt Transportation Services Inc. US4456581077 229,90
230,00
234,50
0,04%
0,10
12:54:39
Jack Henry & Associates Inc. (JHA) US4262811015 117,95
118,00
119,15
0,04%
0,05
12:54:24
Johnson & Johnson US4781601046 197,56
198,10
198,68
0,27%
0,54
12:55:51
Johnson Controls International PLC IE00BY7QL619 119,80
120,10
121,80
0,25%
0,30
08:36:53
JPMorgan Chase & Co. US46625H1005 264,90
264,50
264,80
-0,15%
-0,40
12:55:58
KeyCorp US4932671088 18,50
18,03
18,94
-2,54%
-0,47
12:55:02
Keysight Technologies Inc US49338L1035 302,05
306,55
309,50
1,49%
4,50
12:55:00
Kimberly-Clark Corp. US4943681035 85,56
85,01
85,60
-0,64%
-0,55
12:53:08
Kimco Realty Corp. US49446R1095 21,00
21,20
21,40
0,95%
0,20
12:55:32
Kinder Morgan Inc (P) US49456B1017 28,50
28,28
28,61
-0,77%
-0,22
09:04:40
KLA-Tencor Corp. US4824801009 1 726,40
1 762,40
1 759,80
2,09%
36,00
12:33:25
Kraft Heinz Company US5007541064 20,58
20,54
20,57
-0,17%
-0,04
12:38:50
Kroger US5010441013 55,71
55,29
55,90
-0,75%
-0,42
12:55:32
L3Harris Technologies US5024311095 268,30
270,80
271,20
0,93%
2,50
11:27:26
Lam Research Corp. US5128073062 275,80
283,05
282,65
2,63%
7,25
12:41:30
Las Vegas Sands Corp. US5178341070 42,88
42,59
43,09
-0,68%
-0,29
08:56:03
Leggett & Platt Inc. US5246601075 8,82
8,83
8,93
0,18%
0,02
12:53:13
Leidos Holdings Inc US5253271028 109,30
109,15
110,75
-0,14%
-0,15
12:53:42
Lennar Corp. US5260571048 77,40
76,56
77,46
-1,09%
-0,84
12:54:43
Linde plc IE000S9YS762 443,20
443,60
443,40
0,09%
0,40
09:27:51
Live Nation Entertainment IncShs US5380341090 142,45
142,05
145,10
-0,28%
-0,40
12:55:28
Lockheed Martin Corp. US5398301094 459,20
457,10
459,10
-0,46%
-2,10
12:11:21
Loews Corp. US5404241086 93,56
93,58
94,48
0,02%
0,02
12:54:43
Lowe's Companies Inc. US5486611073 182,15
182,20
183,80
0,03%
0,05
07:31:08
Lumen Technologies Inc Registered Shs US5502411037 8,61
8,79
8,87
2,09%
0,18
12:55:43
Lumentum Holdings Inc US55024U1097 784,80
778,90
779,10
-0,75%
-5,90
12:52:11
Lyondellbasell Industries N.V. NL0009434992 59,50
59,06
59,52
-0,74%
-0,44
12:53:52
M&T Bank Corp. US55261F1049 184,85
184,50
186,30
-0,19%
-0,35
12:56:00
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 215,40
207,90
211,50
-3,48%
-7,50
12:54:57
Marriott Inc. US5719032022 320,65
321,25
323,60
0,19%
0,60
12:55:49
Marsh & McLennan Cos. Inc. US5717481023 139,10
138,85
140,20
-0,18%
-0,25
12:54:21
Martin Marietta Materials Inc. US5732841060 481,80
480,00
482,20
-0,37%
-1,80
12:54:54
Masco Corp. US5745991068 59,00
59,00
59,50
0,00%
0,00
12:55:25
MasterCard Inc. US57636Q1040 423,50
424,10
424,80
0,14%
0,60
12:15:09
McCormick & Co. Inc. US5797802064 40,35
40,51
40,52
0,40%
0,16
10:54:05
McDonald's Corp. US5801351017 240,20
240,10
240,30
-0,04%
-0,10
11:28:59
McKesson Corp. US58155Q1031 654,20
647,20
649,40
-1,07%
-7,00
12:55:27
Medtronic PLC IE00BTN1Y115 67,68
66,90
67,20
-1,15%
-0,78
10:34:34
Merck Co. US58933Y1055 103,56
103,20
103,98
-0,35%
-0,36
12:55:02
Meta Platforms (ex Facebook) US30303M1027 525,60
524,60
523,90
-0,19%
-1,00
11:24:21
MetLife Inc. US59156R1086 70,64
71,20
72,26
0,79%
0,56
12:54:48
Mettler-Toledo International Inc. US5926881054 946,00
945,50
954,50
-0,05%
-0,50
12:53:47
MGM Resorts International US5529531015 32,96
33,90
34,70
2,85%
0,94
12:53:22
Microchip Technology Inc. US5950171042 85,83
84,07
85,48
-2,05%
-1,76
07:30:31
Micron Technology Inc. US5951121038 775,20
813,90
813,50
4,99%
38,70
12:53:59
Microsoft Corp. US5949181045 357,30
355,70
355,80
-0,45%
-1,60
12:53:57
Mid-America Apartment Communities IncShs US59522J1034 111,70
112,15
113,00
0,40%
0,45
12:53:08
Moderna Inc US60770K1079 40,36
40,55
40,56
0,48%
0,20
11:38:57
Molson Coors Brewing Company (MCBC) US60871R2094 35,48
35,34
35,68
-0,39%
-0,14
12:55:03
Mondelez US6092071058 52,55
52,36
52,85
-0,36%
-0,19
12:55:18
Monolithic Power Systems Inc. US6098391054 1 430,50
1 440,00
1 485,00
0,66%
9,50
09:48:06
Monster Beverage Corp US61174X1090 75,47
75,21
75,69
-0,34%
-0,26
12:54:56
Moody's Corp. US6153691059 387,00
387,00
392,00
0,00%
0,00
12:55:29
Morgan Stanley US6174464486 172,95
174,30
175,35
0,78%
1,35
12:46:40
Motorola Solutions Inc. US6200763075 352,50
351,80
355,30
-0,20%
-0,70
12:55:18
MSCI US55354G1004 508,40
510,80
516,00
0,47%
2,40
11:03:54
Nasdaq Inc US6311031081 78,20
77,90
78,40
-0,38%
-0,30
12:54:53
NetApp Inc. US64110D1046 118,06
119,34
120,52
1,08%
1,28
12:54:15
Netflix Inc. US64110L1061 75,43
74,87
75,07
-0,74%
-0,56
12:32:17
Newmont Corporation US6516391066 95,13
95,00
94,56
-0,14%
-0,13
11:13:52
News Corp (B) US65249B2088 25,60
25,60
26,00
0,00%
0,00
12:54:47
News Corp LLC US65249B1098 22,40
22,40
22,80
0,00%
0,00
12:55:54
NextEra Energy Inc US65339F1012 75,63
75,57
75,57
-0,08%
-0,06
12:53:34
Nike Inc. US6541061031 38,22
38,86
38,87
1,69%
0,65
12:24:24
Nisource Inc. US65473P1057 40,97
40,83
41,63
-0,34%
-0,14
11:52:46
Norfolk Southern Corp. US6558441084 275,10
275,40
276,90
0,11%
0,30
12:56:00
Northern Trust Corp. US6658591044 146,00
145,85
147,25
-0,10%
-0,15
12:53:08
Northrop Grumman Corp. US6668071029 478,10
477,10
479,20
-0,21%
-1,00
12:12:02
NortonLifeLock US6687711084 21,22
20,89
21,36
-1,53%
-0,33
12:55:54
Norwegian Cruise Line Ltd BMG667211046 14,65
14,78
14,90
0,86%
0,13
09:05:19
NOV Inc Registered Shs US62955J1034 18,10
17,80
18,40
-1,66%
-0,30
12:55:34
NRG Energy Inc. US6293775085 120,35
120,45
121,60
0,08%
0,10
12:54:13
Nucor Corp. US6703461052 206,40
209,30
208,70
1,41%
2,90
08:40:31
NVIDIA Corp. US67066G1040 184,54
185,30
185,36
0,41%
0,76
12:35:35
NVR Inc. US62944T1051 5 180,00
5 165,00
5 240,00
-0,29%
-15,00
12:53:09
NXP Semiconductors N.V. NL0009538784 283,95
289,80
290,15
2,06%
5,85
10:20:44
O Reilly Automotive Inc US67103H1077 77,13
76,93
78,08
-0,26%
-0,20
12:54:43
Occidental Petroleum Corp. US6745991058 49,86
48,70
48,90
-2,33%
-1,16
10:33:25
Old Dominion Freight Line Inc. US6795801009 186,12
185,58
188,06
-0,29%
-0,54
12:54:43
Omnicom Group Inc. US6819191064 63,84
63,68
64,66
-0,25%
-0,16
12:53:08
ONEOK Inc (New) US6826801036 78,38
76,46
77,62
-2,45%
-1,92
12:55:54
Oracle Corp. US68389X1054 165,74
164,96
165,78
-0,47%
-0,78
12:34:52
Organon & Company US68622V1061 11,40
11,47
11,55
0,61%
0,07
12:56:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,22
62,08
62,70
-0,23%
-0,14
12:55:07
Paccar Inc. US6937181088 96,10
95,98
96,83
-0,12%
-0,12
12:54:22
Packaging Corp. of America US6951561090 187,65
187,05
189,80
-0,32%
-0,60
12:54:43
Palantir US69608A1088 117,60
115,68
115,80
-1,63%
-1,92
12:43:03
Palo Alto Networks Inc US6974351057 214,65
213,10
213,90
-0,72%
-1,55
12:51:21
Parker Hannifin Corp. US7010941042 739,80
746,20
751,60
0,87%
6,40
12:55:11
Paychex Inc. US7043261079 81,59
81,15
81,86
-0,54%
-0,44
12:55:56
PayPal Inc US70450Y1038 37,99
38,05
38,06
0,17%
0,07
11:43:15
Pentair PLC IE00BLS09M33 63,00
63,74
63,72
1,17%
0,74
12:17:38
PepsiCo Inc. US7134481081 125,52
125,80
125,78
0,22%
0,28
12:43:29
PerkinElmer Inc. US7140461093 83,08
83,10
83,92
0,02%
0,02
12:53:10
Perrigo Company PLC IE00BGH1M568 9,31
9,31
9,35
-0,06%
-0,01
12:54:52
Pfizer Inc. US7170811035 22,24
22,23
22,26
-0,04%
-0,01
11:40:02
Philip Morris Inc. US7181721090 158,40
156,02
156,86
-1,50%
-2,38
12:30:01
Phillips 66 US7185461040 149,35
148,55
149,10
-0,54%
-0,80
12:54:46
Pinnacle West Capital Corp. US7234841010 88,22
88,04
89,34
-0,20%
-0,18
12:54:42
PNC Financial Services Group Inc. US6934751057 188,00
186,00
192,00
-1,06%
-2,00
12:54:37
Pool Corp. US73278L1052 156,50
155,90
158,20
-0,38%
-0,60
12:54:06
PPG Industries Inc. US6935061076 93,98
93,78
95,76
-0,21%
-0,20
12:53:08
PPL Corp. US69351T1060 30,73
30,97
31,33
0,78%
0,24
12:53:10
Principal Financial Group Inc. US74251V1026 89,50
89,50
91,00
0,00%
0,00
12:53:56
Procter & Gamble Co. US7427181091 122,92
123,08
123,28
0,13%
0,16
12:55:14
Progressive Corp. US7433151039 170,80
170,75
172,00
-0,03%
-0,05
12:53:59
Prologis Inc. US74340W1036 126,55
126,25
126,90
-0,24%
-0,30
12:53:16
Prudential Financial Inc. US7443201022 89,20
88,26
88,76
-1,05%
-0,94
12:54:42
PTC Inc US69370C1009 124,00
124,00
125,00
0,00%
0,00
12:55:28
Public Service Enterprise Group Inc. US7445731067 68,70
68,38
69,74
-0,47%
-0,32
12:53:33
Public Storage US74460D1090 261,50
261,30
263,80
-0,08%
-0,20
12:53:08
PulteGroup Inc US7458671010 101,20
101,30
101,95
0,10%
0,10
12:56:00
Qorvo Inc US74736K1016 92,58
92,75
93,84
0,18%
0,17
09:05:19
QUALCOMM Inc. US7475251036 213,40
216,05
216,15
1,24%
2,65
12:30:57
Quanta Services Inc. US74762E1029 639,40
647,60
645,40
1,28%
8,20
12:02:14
Quest Diagnostics Inc. US74834L1008 165,55
165,35
166,95
-0,12%
-0,20
12:54:12
Ralph Lauren Corp (A) US7512121010 332,30
326,00
332,50
-1,90%
-6,30
12:55:01
Raymond James Financial Inc. US7547301090 130,65
129,75
132,30
-0,69%
-0,90
12:55:27
Raytheon Technologies Corp US75513E1010 152,35
153,60
154,15
0,82%
1,25
12:01:35
Realty Income Corp. US7561091049 53,70
53,65
53,80
-0,09%
-0,05
09:49:37
Regency Centers Corp. US7588491032 67,50
68,00
68,50
0,74%
0,50
12:55:40
Regeneron Pharmaceuticals Inc. US75886F1075 544,90
544,70
549,50
-0,04%
-0,20
12:54:43
Regions Financial Corp. US7591EP1005 24,22
24,15
24,50
-0,29%
-0,07
12:54:58
Republic Services Inc. US7607591002 176,85
177,75
178,95
0,51%
0,90
12:53:30
ResMed Inc. US7611521078 178,60
179,00
181,00
0,22%
0,40
12:55:36
Robert Half US7703231032 23,00
23,00
23,57
0,00%
0,00
12:54:20
Robinhood US7707001027 63,50
63,85
63,92
0,55%
0,35
12:39:44
Rockwell Automation Inc. US7739031091 391,20
390,10
395,90
-0,28%
-1,10
12:55:41
Rollins IncShs US7757111049 45,56
46,19
46,19
1,38%
0,63
12:50:49
Roper Technolgies Inc. US7766961061 275,70
273,50
275,90
-0,80%
-2,20
12:53:08
Ross Stores Inc. US7782961038 201,20
201,60
202,95
0,20%
0,40
12:54:39
Royal Caribbean Cruises Ltd. LR0008862868 225,00
230,70
232,90
2,53%
5,70
12:53:27
S&P Global Inc US78409V1044 354,00
354,30
356,30
0,08%
0,30
12:54:42
Salesforce US79466L3024 153,90
153,82
153,68
-0,05%
-0,08
11:54:10
SBA Communications REIT (A) US78410G1040 173,00
173,00
174,00
0,00%
0,00
12:54:58
Schlumberger N.V. (Ltd.) AN8068571086 50,00
49,38
49,87
-1,25%
-0,63
12:55:50
Seagate Technology IE00BKVD2N49 728,00
748,00
750,00
2,75%
20,00
12:27:45
Sempra Energy US8168511090 78,50
78,46
79,22
-0,05%
-0,04
12:55:03
ServiceNow Inc US81762P1021 85,88
85,44
85,38
-0,51%
-0,44
12:18:48
Sherwin-Williams Co. US8243481061 268,00
267,10
269,70
-0,34%
-0,90
12:55:43
Simon Property Group Inc. US8288061091 177,80
177,60
178,95
-0,11%
-0,20
12:53:08
Skyworks Solutions Inc. US83088M1027 71,29
71,98
72,52
0,97%
0,69
12:54:11
Snap-On Inc. US8330341012 319,60
319,40
322,40
-0,06%
-0,20
12:53:09
Southern Co. US8425871071 80,74
80,92
81,20
0,22%
0,18
12:53:48
Southwest Airlines Co. US8447411088 36,06
36,98
37,02
2,55%
0,92
10:57:45
Stanley Black & Decker Inc US8545021011 66,26
67,82
68,14
2,35%
1,56
12:54:06
Starbucks Corp. US8552441094 86,76
87,12
87,50
0,41%
0,36
12:54:28
State Street Corp. US8574771031 135,75
136,25
136,85
0,37%
0,50
12:55:29
STERIS PLC Registered Shs IE00BFY8C754 185,70
182,30
190,20
-1,83%
-3,40
12:55:31
Stryker Corp. US8636671013 268,80
268,00
269,90
-0,30%
-0,80
09:10:36
Super Micro Computer Inc US86800U3023 31,78
32,66
32,64
2,77%
0,88
12:53:42
Synchrony Financial US87165B1035 61,66
61,64
62,24
-0,03%
-0,02
12:54:48
Synopsys Inc. US8716071076 461,00
461,50
461,50
0,11%
0,50
12:32:00
Sysco Corp. US8718291078 64,98
64,56
65,20
-0,65%
-0,42
12:54:48
T. Rowe Price Group Inc. US74144T1088 88,59
88,98
89,49
0,44%
0,39
12:54:50
Take Two US8740541094 190,50
190,80
190,20
0,16%
0,30
10:46:40
Tapestry US8760301072 120,45
120,55
121,70
0,08%
0,10
12:55:18
Target Corp. US87612E1064 107,40
107,00
108,20
-0,37%
-0,40
12:54:11
TE Connectivity Ltd. IE000IVNQZ81 179,00
181,00
186,00
1,12%
2,00
12:53:25
Teledyne Technologies Inc. US8793601050 539,50
538,50
543,50
-0,19%
-1,00
12:55:06
Teradyne Inc. US8807701029 336,25
342,05
341,20
1,72%
5,80
12:20:16
Tesla US88160R1014 371,95
379,40
379,10
2,00%
7,45
12:13:40
Texas Instruments Inc. (TI) US8825081040 277,00
283,35
284,55
2,29%
6,35
11:50:35
Texas Pacific Land Corp Registered Shs US88262P1021 343,60
343,40
345,60
-0,06%
-0,20
11:14:36
Textron Inc. US8832031012 79,46
79,62
80,24
0,20%
0,16
12:53:08
The Cigna Group Registered Shs US1255231003 238,60
240,70
243,10
0,88%
2,10
12:54:21
The Mosaic Co US61945C1036 19,58
19,25
19,46
-1,71%
-0,34
12:54:22
The Trade Desk Inc (A) US88339J1051 19,24
19,04
18,98
-1,04%
-0,20
12:39:41
Thermo Fisher Scientific Inc US8835561023 388,10
384,70
386,80
-0,88%
-3,40
10:14:15
TJX Cos. Inc. US8725401090 136,50
136,00
137,50
-0,37%
-0,50
08:14:48
T-Mobile US US8725901040 163,36
164,40
164,98
0,64%
1,04
12:55:22
Tractor Supply Co. US8923561067 26,17
25,66
25,69
-1,97%
-0,52
08:50:16
Trane Technologies PLC IE00BK9ZQ967 397,70
395,50
399,40
-0,55%
-2,20
12:54:11
TransDigm Group IncShs US8936411003 1 047,00
1 045,00
1 057,00
-0,19%
-2,00
12:54:59
Travelers Inc (Travelers Companies) US89417E1091 263,50
262,20
264,70
-0,49%
-1,30
12:53:08
Trimble Navigation US8962391004 48,99
48,19
49,10
-1,63%
-0,80
07:30:31
Truist Financial Corporation US89832Q1094 41,73
41,79
42,20
0,14%
0,06
12:54:35
Tyler Technologies Inc. US9022521051 264,00
263,20
267,00
-0,30%
-0,80
12:02:28
Tyson Foods Inc. US9024941034 55,86
55,76
56,58
-0,18%
-0,10
12:53:08
U.S. Bancorp US9029733048 47,44
47,84
47,88
0,84%
0,40
11:21:05
Uber US90353T1007 60,60
60,34
60,38
-0,43%
-0,26
12:04:34
UDR Inc US9026531049 32,61
32,64
32,95
0,09%
0,03
12:53:18
Ulta Beauty Inc Registered Shs US90384S3031 444,00
442,20
446,50
-0,41%
-1,80
12:54:20
Under Armour Inc When Issued US9043112062 4,64
4,67
4,86
0,82%
0,04
12:55:12
Under Armour Inc. US9043111072 4,77
4,84
4,90
1,47%
0,07
12:54:15
Union Pacific Corp. US9078181081 233,30
234,00
235,30
0,30%
0,70
12:53:08
United Airlines Holdings Inc Registered Shs US9100471096 90,80
92,00
92,60
1,32%
1,20
12:54:32
United Parcel Service Inc. (UPS) US9113121068 87,32
87,46
88,00
0,16%
0,14
12:54:58
United Rentals Inc. US9113631090 827,80
824,80
834,00
-0,36%
-3,00
12:54:06
UnitedHealth Inc. US91324P1021 324,40
323,00
324,20
-0,43%
-1,40
08:20:19
Universal Health Services Inc. US9139031002 133,00
134,00
137,00
0,75%
1,00
12:54:38
Unum Group US91529Y1064 72,44
72,10
73,52
-0,47%
-0,34
12:54:56
V.F. Corp. US9182041080 14,12
14,51
14,60
2,76%
0,39
12:54:12
Valero Energy Corp. US91913Y1001 209,10
205,30
207,60
-1,82%
-3,80
12:39:12
Ventas Inc. US92276F1003 75,82
75,84
76,58
0,03%
0,02
12:53:08
VeriSign Inc. US92343E1029 263,70
263,00
265,60
-0,27%
-0,70
12:55:14
Verisk Analytics Inc (A) US92345Y1064 147,00
147,00
149,00
0,00%
0,00
12:54:17
Verizon Inc. US92343V1044 41,61
41,71
41,76
0,24%
0,10
07:30:31
Vertex Pharmaceuticals Inc. US92532F1003 373,95
373,70
376,50
-0,07%
-0,25
12:06:43
Vertiv Holdings US92537N1081 279,05
282,75
282,75
1,33%
3,70
12:31:05
Viatris Inc Registered Shs US92556V1061 13,94
13,90
14,00
-0,27%
-0,04
12:54:02
Visa Inc. US92826C8394 280,95
280,50
281,50
-0,16%
-0,45
11:57:50
Vulcan Materials Co. US9291601097 231,00
229,40
234,40
-0,69%
-1,60
12:55:12
W. R. Berkley Corp. US0844231029 57,76
57,64
58,50
-0,21%
-0,12
12:53:08
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 224,80
224,20
226,80
-0,27%
-0,60
12:53:08
Walmart US9311421039 101,72
101,90
102,18
0,18%
0,18
10:35:45
Walt Disney US2546871060 88,68
88,93
89,17
0,28%
0,25
11:54:15
Waste Management Inc. US94106L1098 185,95
184,60
185,40
-0,73%
-1,35
11:26:24
Waters Corp. US9418481035 290,80
290,00
294,20
-0,28%
-0,80
12:53:02
WEC Energy Group Inc US92939U1060 97,00
97,00
98,00
0,00%
0,00
12:55:41
Wells Fargo & Co. US9497461015 66,33
66,65
67,02
0,48%
0,32
12:53:10
Welltower Inc US95040Q1040 187,85
187,20
189,00
-0,35%
-0,65
12:55:44
West Pharmaceutical Services Inc. US9553061055 271,60
270,20
275,10
-0,52%
-1,40
12:53:08
Western Digital Corp. US9581021055 451,65
459,35
458,20
1,70%
7,70
12:25:51
Western Union Company US9598021098 7,12
7,23
7,21
1,54%
0,11
10:35:30
Weyerhaeuser Co. US9621661043 20,36
20,46
20,69
0,49%
0,10
12:54:12
Williams Companies Inc. US9694571004 65,98
65,08
66,54
-1,36%
-0,90
12:55:00
Williams-Sonoma Inc. US9699041011 169,75
170,50
171,70
0,44%
0,75
12:55:45
Willis Towers Watson PLC IE00BDB6Q211 222,10
219,80
221,90
-1,04%
-2,30
12:54:21
Wynn Resorts Ltd. US9831341071 84,42
83,87
84,70
-0,65%
-0,55
12:54:25
Xcel Energy Inc. US98389B1008 69,00
69,50
70,00
0,72%
0,50
12:55:09
Xylem Inc. US98419M1009 95,00
96,27
97,95
1,34%
1,27
09:54:49
YUM! Brands Inc. US9884981013 132,50
132,45
132,55
-0,04%
-0,05
12:55:43
Zebra Technologies Corp. US9892071054 216,00
217,00
218,00
0,46%
1,00
12:09:40
Zimmer Biomet US98956P1021 72,42
72,38
72,94
-0,06%
-0,04
12:54:17
Zoetis Inc (A) US98978V1035 69,50
68,88
69,32
-0,89%
-0,62
08:05:39

Hinweis

Auf dieser Seite erhalten Sie Realtimekurse für S&P 500 (Bid/Ask) in Euro (L&S Realtime Indikation). Die Aktualisierung der S&P 500 Kursliste in Realtime findet an Börsenhandelstagen zwischen 8:00 Uhr und 22:00 Uhr statt. Auf den Realtimeseiten bezieht sich der Vortageskurs bis 0:00 Uhr noch auf den Schlusskurs des offiziellen Handelsschluss des vorangegangenen Tages. Ab Mitternacht wird der Schlusskurs des abgelaufenen Handelstages herangezogen. Montags bezieht sich der Vortageskurs auf den offiziellen Schlusskurs von Freitag. Rotes Aufblinken bedeutet: Kursrückgang im Vergleich zum vorhergehenden Kurs. Grünes Aufblinken bedeutet: Kursanstieg im Vergleich zum vorhergehenden Kurs.
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen