S&P 500

7 651,54
-19,30
-0,25 %
<
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)

7 651,54
Punkte
Kurszeit
30.09.2026
 Vortag*
+/-
-19,30
 %
-0,25 %

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 148,60
147,60
145,50
-0,67%
-1,00
17:29:57
A.O. Smith Corp. US8318652091 50,78
49,62
49,92
-2,28%
-1,16
23:00:00
Abbott Laboratories US0028241000 88,72
86,90
87,24
-2,05%
-1,82
23:00:01
AbbVie Inc US00287Y1091 232,20
231,30
231,80
-0,39%
-0,90
23:00:01
Accenture plc IE00B4BNMY34 154,00
162,05
162,50
5,23%
8,05
22:33:24
Adobe Inc. US00724F1012 203,25
211,70
211,60
4,16%
8,45
21:35:32
Advance Auto Parts Inc. US00751Y1064 35,23
34,03
34,31
-3,41%
-1,20
23:00:01
AES Corp. US00130H1059 13,10
13,13
13,16
0,23%
0,03
23:00:00
Aflac Inc US0010551028 100,00
98,46
98,86
-1,54%
-1,54
22:59:30
Agilent Technologies Inc. US00846U1016 154,95
154,80
152,40
-0,10%
-0,15
18:09:11
Air Products and Chemicals Inc. US0091581068 245,20
245,80
246,50
0,24%
0,60
21:59:10
Airbnb US0090661010 136,84
141,94
142,22
3,73%
5,10
23:00:00
Akamai Inc. US00971T1016 95,32
94,98
94,21
-0,36%
-0,34
20:11:23
Alaska Air Group Inc. US0116591092 35,13
34,16
34,44
-2,76%
-0,97
23:00:01
Albemarle Corp. US0126531013 94,86
93,48
94,14
-1,45%
-1,38
15:47:45
Alexandria Real Estate Equities Inc. US0152711091 42,63
41,80
42,14
-1,95%
-0,83
23:00:01
Align Technology Inc. US0162551016 126,75
128,10
128,60
1,07%
1,35
22:59:30
Allegion PLC IE00BFRT3W74 136,80
135,45
136,00
-0,99%
-1,35
22:59:30
Alliant Energy Corp. US0188021085 56,56
55,70
56,04
-1,52%
-0,86
22:59:30
Allstate Corp. US0200021014 196,50
197,60
195,75
0,56%
1,10
18:40:23
Alphabet A (ex Google) US02079K3059 300,45
308,40
309,15
2,65%
7,95
22:20:58
Alphabet C (ex Google) US02079K1079 296,30
305,55
306,05
3,12%
9,25
19:56:40
Altria Inc. US02209S1033 60,70
59,34
59,56
-2,24%
-1,36
23:00:01
Amazon US0231351067 218,05
219,80
220,20
0,80%
1,75
22:12:34
AMD (Advanced Micro Devices) Inc. US0079031078 536,60
538,10
539,60
0,28%
1,50
22:00:45
Ameren Corp. US0236081024 88,14
88,14
88,66
0,00%
0,00
23:00:00
American Electric Power Co. Inc. US0255371017 104,10
104,50
104,92
0,38%
0,40
22:59:30
American Express Co. US0258161092 269,50
268,50
269,00
-0,37%
-1,00
23:00:01
American International Group (AIG) Inc. US0268747849 66,24
66,02
66,30
-0,33%
-0,22
23:00:01
American Tower Corp. US03027X1000 147,35
144,65
145,80
-1,83%
-2,70
17:27:39
American Water Works Co Inc US0304201033 114,20
115,40
114,05
1,05%
1,20
20:27:46
Ameriprise Financial Inc US03076C1062 440,20
433,70
435,40
-1,48%
-6,50
22:59:30
Ametek Inc. US0311001004 221,70
218,20
219,10
-1,58%
-3,50
22:59:30
Amgen Inc. US0311621009 369,65
373,55
372,40
1,06%
3,90
10:55:06
Amphenol Corp. US0320951017 74,37
75,52
74,62
1,55%
1,15
15:27:49
Analog Devices Inc. US0326541051 351,70
351,95
351,95
0,07%
0,25
13:54:45
Aon PLC Registered Shs IE00BLP1HW54 243,80
242,70
245,20
-0,45%
-1,10
16:24:48
APA Corporation Registered Shs US03743Q1085 37,37
36,49
36,78
-2,36%
-0,88
23:00:00
Apple Inc. US0378331005 290,55
294,35
293,90
1,31%
3,80
21:57:07
Applied Materials Inc. US0382221051 452,00
449,85
454,55
-0,48%
-2,15
22:08:19
AppLovin Corp US03831W1080 270,35
257,85
257,00
-4,62%
-12,50
21:37:49
Archer Daniels Midland Co. (ADM) US0394831020 69,36
70,84
70,36
2,13%
1,48
19:56:55
Arista Networks Inc Registered Shs US0404132054 178,42
180,22
179,88
1,01%
1,80
18:30:14
Arthur J. Gallagher & Co. US3635761097 201,70
201,10
201,70
-0,30%
-0,60
15:47:02
Assurant IncShs US04621X1081 232,00
232,20
233,00
0,09%
0,20
22:59:30
AT&T Inc. (AT & T Inc.) US00206R1023 21,58
21,53
21,66
-0,23%
-0,05
11:48:44
Atmos Energy Corp. US0495601058 138,45
137,80
138,35
-0,47%
-0,65
23:00:00
Autodesk Inc. US0527691069 183,50
179,88
185,50
-1,97%
-3,62
13:39:25
Automatic Data Processing Inc. US0530151036 228,50
231,75
228,25
1,42%
3,25
18:23:04
AutoZone Inc. US0533321024 2 508,00
2 496,00
2 506,00
-0,48%
-12,00
23:00:01
Avery Dennison Corp. US0536111091 150,15
150,60
151,20
0,30%
0,45
23:00:00
Baker Hughes Inc. US05722G1004 49,53
48,31
48,70
-2,46%
-1,22
23:00:00
Ball Corp. US0584981064 49,81
49,29
49,69
-1,04%
-0,52
23:00:00
Bank of America Corp. US0605051046 49,17
48,03
48,13
-2,31%
-1,14
23:00:01
Bank of New York Mellon US0640581007 130,00
131,00
129,00
0,77%
1,00
12:14:35
Bath & Body Works US0708301041 14,10
14,02
14,13
-0,57%
-0,08
23:00:00
Baxter International Inc. US0718131099 20,65
21,10
21,27
2,18%
0,45
23:00:00
Becton, Dickinson & Co. (BD) US0758871091 160,15
157,20
157,85
-1,84%
-2,95
23:00:00
Berkshire Hathaway Inc. B US0846707026 443,30
440,60
440,00
-0,61%
-2,70
22:37:07
Best Buy Co. Inc. US0865161014 78,04
78,06
78,10
0,03%
0,02
16:00:44
Biogen Inc US09062X1037 197,80
200,15
200,55
1,19%
2,35
17:11:36
Bio-Techne Corp US09073M1045 63,64
63,80
64,20
0,25%
0,16
23:00:00
BlackRock Inc Registered Shs US09290D1019 941,20
933,00
935,00
-0,87%
-8,20
20:11:50
Blackstone US09260D1072 100,60
99,00
98,98
-1,59%
-1,60
17:36:10
Block (ex Square) US8522341036 64,60
65,45
65,35
1,32%
0,85
16:04:54
Bloom Energy US0937121079 257,50
246,00
247,00
-4,47%
-11,50
21:10:16
Boeing Co. US0970231058 165,30
164,28
164,86
-0,62%
-1,02
21:12:26
Booking Holdings US09857L1089 143,40
144,25
143,85
0,59%
0,85
21:49:24
Boston Properties Inc. US1011211018 54,18
54,02
54,22
-0,30%
-0,16
16:38:04
Boston Scientific Corp. US1011371077 38,37
38,19
38,69
-0,46%
-0,18
15:57:55
Bristol-Myers Squibb Co. US1101221083 56,22
55,63
55,25
-1,05%
-0,59
11:15:49
Broadcom US11135F1012 313,15
310,50
310,85
-0,85%
-2,65
22:00:31
Broadridge Financial Solutions IncShs US11133T1034 142,10
141,00
142,60
-0,77%
-1,10
16:00:06
Brown-Forman Corp. (B) US1156372096 23,14
23,10
23,28
-0,17%
-0,04
23:00:01
C.H. Robinson Worldwide Inc. US12541W2098 131,75
130,35
130,85
-1,06%
-1,40
22:59:30
Cadence Design Systems Inc. US1273871087 283,35
295,00
293,85
4,11%
11,65
20:27:18
Capital One Financial Corp. US14040H1059 172,95
172,10
170,85
-0,49%
-0,85
10:10:07
Cardinal Health Inc. US14149Y1082 195,80
196,75
197,15
0,49%
0,95
21:59:09
CarMax Inc. US1431301027 52,08
48,49
48,79
-6,89%
-3,59
23:00:21
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 48,62
48,23
48,61
-0,80%
-0,39
22:59:30
Carvana Co Registered Shs -A- US1468691027 55,99
56,06
55,48
0,13%
0,07
10:10:09
Casey's General Stores Inc US1475281036 531,20
524,60
538,60
-1,24%
-6,60
11:16:23
Caterpillar Inc. US1491231015 730,20
719,40
717,80
-1,48%
-10,80
21:18:56
CBOE Holdings Inc US12503M1080 223,60
229,60
243,20
2,68%
6,00
10:56:21
CBRE Group Inc. (A) US12504L1098 115,15
113,15
113,60
-1,74%
-2,00
22:59:30
CDW Corp (New) US12514G1085 114,15
112,90
113,35
-1,10%
-1,25
22:59:30
Cencora US03073E1055 270,70
264,50
265,50
-2,29%
-6,20
22:59:30
Centene Corp. US15135B1017 54,42
53,58
55,00
-1,54%
-0,84
15:58:13
CenterPoint Energy Inc. US15189T1079 32,41
32,41
32,67
0,00%
0,00
23:00:00
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 101,85
101,50
101,90
-0,34%
-0,35
23:00:01
Charles River Laboratories International Inc. US1598641074 259,20
262,10
260,90
1,12%
2,90
19:50:27
Charles Schwab US8085131055 87,12
87,58
87,00
0,53%
0,46
13:52:10
Charter Inc (A) (Charter Communications) US16119P1084 98,80
97,63
98,71
-1,18%
-1,17
19:42:18
Chevron Corp. US1667641005 179,76
182,12
180,60
1,31%
2,36
19:36:00
Chipotle Mexican Grill Inc. US1696561059 28,25
28,05
28,30
-0,71%
-0,20
13:49:56
Chubb Ltd CH0044328745 292,90
286,50
287,60
-2,19%
-6,40
23:00:00
Church & Dwight Co. Inc. US1713401024 83,46
82,92
83,40
-0,65%
-0,54
22:59:30
Cincinnati Financial Corp. US1720621010 141,80
140,40
140,95
-0,99%
-1,40
22:59:30
Cintas Corp. US1729081059 174,02
172,66
173,34
-0,78%
-1,36
23:00:00
Cisco Inc. US17275R1023 93,85
94,59
95,04
0,79%
0,74
07:36:57
Citigroup Inc. US1729674242 115,32
114,54
114,78
-0,68%
-0,78
23:00:01
Citizens Financial Group Inc US1746101054 56,18
56,12
56,44
-0,11%
-0,06
22:59:30
Clorox US1890541097 71,60
71,80
72,02
0,28%
0,20
20:49:50
CME Group Inc (A) US12572Q1058 230,55
231,00
231,45
0,20%
0,45
23:00:01
CMS Energy Corp. US1258961002 55,78
55,52
55,84
-0,47%
-0,26
22:59:30
Coca-Cola Co. US1912161007 76,63
76,55
76,15
-0,10%
-0,08
18:59:21
Cognizant Corp. US1924461023 50,34
50,84
50,85
0,99%
0,50
17:43:05
Coherent Corp. US19247G1076 257,60
250,10
253,90
-2,91%
-7,50
17:46:58
Coinbase US19260Q1076 167,86
165,66
164,62
-1,31%
-2,20
21:44:38
Colgate-Palmolive Co. US1941621039 75,56
75,18
75,48
-0,50%
-0,38
23:00:01
Comcast Corp. (Class A) US20030N1019 18,99
19,17
19,25
0,95%
0,18
23:00:00
Comfort Systems USA IncShs US1999081045 1 469,00
1 460,00
1 463,00
-0,61%
-9,00
19:29:20
ConAgra Foods Inc. US2058871029 12,41
12,22
11,94
-1,53%
-0,19
14:33:56
ConocoPhillips US20825C1045 111,14
111,10
111,34
-0,04%
-0,04
23:00:01
Consolidated Edison Inc. US2091151041 90,88
90,12
90,66
-0,84%
-0,76
23:00:00
Constellation Brands Inc (A) US21036P1084 99,00
100,00
100,50
1,01%
1,00
23:00:00
Copart Inc. US2172041061 24,12
24,08
24,27
-0,17%
-0,04
23:00:00
Corning Inc. US2193501051 139,40
136,20
135,96
-2,30%
-3,20
15:50:10
Corteva Inc Registered Shs When Issued US22052L1044 68,98
69,14
68,66
0,23%
0,16
19:36:09
CoStar Group Inc. US22160N1090 23,46
24,09
24,28
2,66%
0,63
22:59:30
Costco Wholesale Corp. US22160K1051 812,90
812,50
805,10
-0,05%
-0,40
16:01:02
CRH plc IE0001827041 73,90
73,36
73,82
-0,73%
-0,54
23:00:00
Crown Castle Corp US22822V1017 59,00
58,50
59,00
-0,85%
-0,50
22:59:35
CSX Corp. US1264081035 41,02
40,79
41,12
-0,56%
-0,23
23:00:00
Cummins Inc. US2310211063 460,70
458,50
460,30
-0,48%
-2,20
23:00:00
CVS Health Corp US1266501006 76,64
75,74
76,04
-1,17%
-0,90
23:00:01
D.R. Horton Inc. US23331A1097 122,65
120,40
120,90
-1,83%
-2,25
23:00:21
Danaher Corp. US2358511028 198,40
195,00
195,95
-1,71%
-3,40
21:25:04
Darden Restaurants Inc. US2371941053 171,70
170,45
171,15
-0,73%
-1,25
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 235,00
239,00
243,00
1,70%
4,00
22:12:19
DaVita Inc Registered Shs US23918K1088 153,50
154,25
154,85
0,49%
0,75
23:00:01
Deckers Outdoor Corp. US2435371073 68,64
68,86
69,18
0,32%
0,22
09:46:29
Deere & Co. (John Deere) US2441991054 609,00
593,80
598,80
-2,50%
-15,20
19:36:34
Dell Technologies US24703L2025 475,00
475,05
476,90
0,01%
0,05
22:03:22
Delta Air Lines Inc. US2473617023 74,62
73,05
73,49
-2,10%
-1,57
23:00:00
DENTSPLY SIRONA Inc US24906P1093 8,14
7,78
7,86
-4,40%
-0,36
22:59:59
Devon Energy Corp. US25179M1036 40,15
40,75
40,88
1,49%
0,60
20:57:54
DexCom Inc. US2521311074 76,20
76,00
76,40
-0,26%
-0,20
23:00:00
Diamondback Energy Inc US25278X1090 161,88
161,20
161,86
-0,42%
-0,68
23:00:00
Digital Realty Trust Inc. US2538681030 155,25
154,90
155,40
-0,23%
-0,35
19:59:18
Dollar General Corporation US2566771059 107,85
105,35
105,75
-2,32%
-2,50
23:00:00
Dollar Tree Inc US2567461080 102,02
99,29
100,94
-2,68%
-2,73
12:41:32
Dominion Energy Inc. US25746U1097 53,00
53,30
53,62
0,57%
0,30
23:00:00
Domino's Pizza Inc. US25754A2015 265,00
264,00
265,00
-0,38%
-1,00
22:58:10
DoorDash US25809K1051 160,86
162,02
162,32
0,72%
1,16
20:52:24
Dover Corp. US2600031080 166,95
164,80
165,45
-1,29%
-2,15
23:00:00
Dow Inc US2605571031 24,36
24,49
24,36
0,53%
0,13
16:54:47
DTE Energy Co. US2333311072 107,80
107,20
107,65
-0,56%
-0,60
23:00:00
Duke Energy Corp US26441C2044 100,40
100,65
101,05
0,25%
0,25
23:00:00
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,06
9,52
9,58
5,08%
0,46
23:00:01
Eastman Chemical Company US2774321002 57,84
57,08
57,42
-1,31%
-0,76
23:00:01
Eaton Corporation Public Limited Company IE00B8KQN827 382,80
383,80
383,30
0,26%
1,00
09:24:59
eBay Inc. US2786421030 92,22
92,55
93,79
0,36%
0,33
11:32:22
EchoStar Corp (A) US2787681061 78,53
80,45
79,45
2,44%
1,92
10:10:50
Ecolab Inc. US2788651006 244,70
241,80
242,80
-1,19%
-2,90
23:00:00
Edison International US2810201077 46,98
47,42
47,70
0,94%
0,44
23:00:00
Edwards Lifesciences Corp. US28176E1082 77,32
76,04
76,48
-1,66%
-1,28
23:00:00
Elevance Health Inc Registered Shs US0367521038 346,00
342,90
344,30
-0,90%
-3,10
23:00:00
Eli Lilly US5324571083 1 037,40
1 027,20
1 029,20
-0,98%
-10,20
21:23:14
EMCOR Group Inc. US29084Q1004 671,00
670,80
666,80
-0,03%
-0,20
16:01:03
Emerson Electric Co. US2910111044 138,45
136,60
137,10
-1,34%
-1,85
23:00:00
Entergy Corp. US29364G1031 87,66
88,50
88,24
0,96%
0,84
18:23:15
EOG Resources Inc. US26875P1012 123,50
121,50
122,00
-1,62%
-2,00
23:00:00
Equifax Inc. US2944291051 123,60
121,20
121,65
-1,94%
-2,40
23:00:00
Equinix Inc US29444U7000 893,40
890,40
894,00
-0,34%
-3,00
23:00:00
Equity Residential US29476L1070 53,94
53,82
54,14
-0,22%
-0,12
23:00:00
Erie Indemnity Co. US29530P1021 196,00
193,00
194,00
-1,53%
-3,00
22:59:05
Essex Property Trust US2971781057 241,20
236,60
237,60
-1,91%
-4,60
23:00:01
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 83,06
81,64
82,12
-1,71%
-1,42
23:00:00
Everest Reinsurance Group Ltd. BMG3223R1088 324,20
321,60
323,00
-0,80%
-2,60
23:00:00
Evergy Inc Registered Shs US30034W1062 69,00
69,00
69,50
0,00%
0,00
23:00:00
Everpure Inc Registered Shs -A- US74624M1027 115,70
115,65
115,85
-0,04%
-0,05
19:55:31
Eversource Energy US30040W1080 56,00
56,50
57,00
0,89%
0,50
23:00:00
Exelon Corp. US30161N1019 35,59
35,24
35,52
-0,97%
-0,35
23:00:00
Expand Energy US1651677353 74,01
74,00
75,02
-0,01%
-0,01
12:29:13
Expedia Inc. US30212P3038 234,80
232,20
232,65
-1,11%
-2,60
22:59:30
Expeditors International of Washington Inc. US3021301094 165,60
162,70
163,35
-1,75%
-2,90
23:00:00
Extra Space Storage Inc. US30225T1025 117,50
115,75
116,25
-1,49%
-1,75
23:00:00
F5 Networks Inc. US3156161024 383,80
395,50
393,70
3,05%
11,70
20:24:05
Fastenal Co. US3119001044 44,04
43,39
43,71
-1,46%
-0,65
22:06:01
FedEx Corp. US31428X1063 253,70
251,40
251,90
-0,91%
-2,30
23:00:01
Ferguson Enterprises Inc Registered Shs US31488V1070 195,75
195,65
199,05
-0,05%
-0,10
23:00:21
Fidelity National Information Services IncShs US31620M1062 29,41
29,08
29,25
-1,12%
-0,33
21:27:02
Fifth Third Bancorp US3167731005 44,84
44,45
44,81
-0,87%
-0,39
23:00:00
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,30
38,09
38,39
-0,55%
-0,21
23:00:00
Fiserv Inc. US3377381088 40,00
40,00
40,15
0,00%
0,00
20:58:27
Flex Ltd Registered Shs SG9999000020 99,49
95,12
97,62
-4,39%
-4,37
23:00:04
Ford Motor Co. US3453708600 10,83
10,85
10,67
0,18%
0,02
14:30:56
Fortinet Inc US34959E1091 154,32
158,76
157,70
2,88%
4,44
18:43:54
Fortive Corp When Issued US34959J1088 48,67
48,24
48,62
-0,88%
-0,43
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 33,60
33,40
33,80
-0,60%
-0,20
23:00:14
Fox Corp (ex 21st Century Fox) US35137L1052 54,93
55,13
55,47
0,36%
0,20
22:59:30
Fox Corp B US35137L2043 49,00
49,40
49,80
0,82%
0,40
22:59:30
Franklin Resources Inc. US3546131018 28,77
28,21
28,43
-1,95%
-0,56
23:00:00
Freeport-McMoRan Inc US35671D8570 62,14
62,68
61,86
0,87%
0,54
15:39:41
Gap Inc. US3647601083 20,68
20,98
20,37
1,45%
0,30
09:57:43
Garmin Ltd. CH0114405324 260,60
255,00
253,40
-2,15%
-5,60
15:30:20
Gartner Inc. US3666511072 163,55
164,30
164,95
0,46%
0,75
22:59:30
GE Aerospace (ex General Electric) US3696043013 280,00
276,85
276,20
-1,13%
-3,15
17:42:42
GE HealthCare Technologies US36266G1076 58,71
57,86
58,10
-1,45%
-0,85
23:00:01
Generac Holdings Inc US3687361044 186,00
183,75
183,05
-1,21%
-2,25
15:44:51
General Dynamics Corp. US3695501086 292,50
292,30
293,50
-0,07%
-0,20
23:00:00
General Mills Inc. US3703341046 29,74
28,39
28,57
-4,54%
-1,35
21:46:55
General Motors US37045V1008 70,94
68,86
68,23
-2,93%
-2,08
17:51:04
Genuine Parts Co. US3724601055 111,70
110,75
111,20
-0,85%
-0,95
22:59:30
Gilead Sciences Inc. US3755581036 132,40
132,58
131,68
0,14%
0,18
19:48:48
Global Payments Inc. US37940X1028 73,40
72,00
72,20
-1,91%
-1,40
22:58:06
Globe Life Inc US37959E1029 145,90
146,00
146,50
0,07%
0,10
23:00:01
Goldman Sachs US38141G1040 805,60
799,00
798,00
-0,82%
-6,60
17:34:59
Grainger Inc., W.W. US3848021040 1 099,00
1 103,00
1 107,00
0,36%
4,00
23:00:00
Halliburton Co. US4062161017 27,82
27,87
28,09
0,18%
0,05
23:00:00
Hartford Financial Services Group Inc. US4165151048 110,75
107,80
108,20
-2,66%
-2,95
22:59:30
Hasbro Inc. US4180561072 78,44
77,82
77,62
-0,79%
-0,62
18:11:36
HCA Holdings Inc. US40412C1018 379,80
378,20
377,40
-0,42%
-1,60
16:00:09
Healthpeak Properties Inc Registered Shs US42250P1030 17,71
18,05
17,70
1,89%
0,34
09:23:42
Henry Schein Inc. US8064071025 74,50
74,00
74,50
-0,67%
-0,50
22:57:34
Hershey Co US4278661081 142,80
140,25
140,35
-1,79%
-2,55
18:40:14
Hewlett Packard Enterprise Co. US42824C1099 54,00
56,50
56,64
4,63%
2,50
21:59:20
Hilton Worldwide Holdings Inc US43300A2033 284,00
290,10
281,30
2,15%
6,10
10:01:03
Home Depot US4370761029 254,85
253,60
251,55
-0,49%
-1,25
15:38:31
Honeywell Aerospace US43849R1059 137,28
135,64
136,20
-1,19%
-1,64
23:00:00
Honeywell Technologies US4385162056 186,18
185,98
186,82
-0,11%
-0,20
14:58:44
Hormel Foods Corp. US4404521001 17,37
17,76
17,72
2,25%
0,39
14:42:27
Host Hotels & Resorts Inc. US44107P1049 19,75
19,68
19,84
-0,35%
-0,07
22:59:30
Howmet Aerospace US4432011082 203,30
201,90
201,10
-0,69%
-1,40
18:31:27
HP Inc (ex Hewlett-Packard) US40434L1052 27,35
27,72
27,88
1,35%
0,37
23:00:00
Humana Inc. US4448591028 342,00
332,00
338,00
-2,92%
-10,00
16:00:10
Huntington Bancshares Inc. US4461501045 13,41
13,48
13,58
0,52%
0,07
23:00:00
Huntington Ingalls Industries Inc. US4464131063 227,00
235,20
236,20
3,61%
8,20
22:59:30
IBM Corp. (International Business Machines) US4592001014 195,38
192,98
194,36
-1,23%
-2,40
19:16:12
IDEX Corp. US45167R1041 202,80
200,80
201,60
-0,99%
-2,00
22:59:30
IDEXX Laboratories US45168D1046 469,40
460,00
461,80
-2,00%
-9,40
22:59:30
Illinois Tool Works Inc. US4523081093 235,80
230,60
231,00
-2,21%
-5,20
18:53:54
Illumina Inc. US4523271090 238,25
243,05
242,05
2,01%
4,80
20:23:40
Incyte Corp. US45337C1027 107,70
106,90
107,30
-0,74%
-0,80
22:59:30
Ingersoll Rand Inc Registered Shs US45687V1061 67,14
66,10
66,48
-1,55%
-1,04
22:59:30
Intel Corp. US4581401001 101,98
106,36
105,94
4,29%
4,38
22:28:16
Interactive Brokers Group Inc US45841N1072 75,90
76,23
75,78
0,43%
0,33
19:07:36
IntercontinentalExchange Group Inc US45866F1049 133,65
134,40
134,95
0,56%
0,75
23:00:00
International Flavors & Fragrances Inc. US4595061015 74,94
73,54
73,82
-1,87%
-1,40
22:59:30
International Paper Co. US4601461035 29,20
29,20
29,40
0,00%
0,00
23:00:00
Intuit Inc. US4612021034 235,50
244,25
243,20
3,72%
8,75
21:36:11
Intuitive Surgical Inc US46120E6023 360,65
359,40
360,15
-0,35%
-1,25
23:00:21
Invesco Ltd BMG491BT1088 26,71
26,51
26,73
-0,75%
-0,20
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 23,40
23,20
23,40
-0,85%
-0,20
22:58:55
IPG Photonics CorpShs US44980X1090 69,04
68,88
69,30
-0,23%
-0,16
22:59:30
IQVIA Holdings Inc Registered Shs US46266C1053 238,50
236,80
237,80
-0,71%
-1,70
16:00:11
Iron Mountain Inc US46284V1017 98,02
97,64
98,22
-0,39%
-0,38
22:59:30
J. M. Smucker Co. US8326964058 106,00
104,75
105,15
-1,18%
-1,25
22:59:30
J.B. Hunt Transportation Services Inc. US4456581077 201,80
197,70
198,50
-2,03%
-4,10
23:00:00
Jack Henry & Associates Inc. (JHA) US4262811015 128,65
127,70
126,70
-0,74%
-0,95
16:00:12
Johnson & Johnson US4781601046 235,80
234,80
234,40
-0,42%
-1,00
22:37:27
Johnson Controls International PLC IE00BY7QL619 131,50
130,95
131,45
-0,42%
-0,55
22:59:30
JPMorgan Chase & Co. US46625H1005 297,45
291,75
292,70
-1,92%
-5,70
22:12:33
KeyCorp US4932671088 17,71
17,64
17,78
-0,40%
-0,07
22:59:30
Keysight Technologies Inc US49338L1035 315,90
315,40
316,65
-0,16%
-0,50
23:00:00
Kimberly-Clark Corp. US4943681035 86,80
87,67
86,79
1,00%
0,87
13:45:13
Kimco Realty Corp. US49446R1095 19,60
19,40
19,60
-1,02%
-0,20
22:58:11
Kinder Morgan Inc (P) US49456B1017 26,77
26,43
26,81
-1,27%
-0,34
10:53:47
KLA US4824801009 173,50
172,10
173,20
-0,81%
-1,40
18:52:50
Kraft Heinz Company US5007541064 20,65
20,64
20,13
-0,05%
-0,01
10:10:19
Kroger US5010441013 53,42
51,75
51,95
-3,13%
-1,67
23:00:01
L3Harris Technologies US5024311095 211,00
209,00
209,40
-0,95%
-2,00
23:00:01
Lam Research Corp. US5128073062 286,90
288,90
292,35
0,70%
2,00
20:26:48
Las Vegas Sands Corp. US5178341070 33,69
33,45
33,71
-0,71%
-0,24
23:00:00
Leidos Holdings Inc US5253271028 108,30
108,55
108,05
0,23%
0,25
16:31:57
Lennar Corp. US5260571048 73,12
71,70
72,12
-1,94%
-1,42
23:00:00
Linde plc IE000S9YS762 416,60
422,60
419,40
1,44%
6,00
18:58:45
Live Nation Entertainment IncShs US5380341090 149,95
149,15
149,75
-0,53%
-0,80
22:59:30
Lockheed Martin Corp. US5398301094 454,30
451,60
449,70
-0,59%
-2,70
17:53:23
Loews Corp. US5404241086 93,12
91,90
92,44
-1,31%
-1,22
22:59:30
Lowe's Companies Inc. US5486611073 165,15
162,65
163,30
-1,51%
-2,50
23:00:00
Lumen Technologies Inc Registered Shs US5502411037 4,86
4,86
4,99
0,10%
0,01
17:23:40
Lumentum Holdings Inc US55024U1097 857,60
858,30
855,20
0,08%
0,70
21:54:37
Lyondellbasell Industries N.V. NL0009434992 51,14
50,56
50,88
-1,13%
-0,58
22:59:30
M&T Bank Corp. US55261F1049 191,40
191,70
192,45
0,16%
0,30
22:59:30
Marathon Petroleum Corporation US56585A1025 346,30
352,50
349,30
1,79%
6,20
18:49:06
Marriott Inc. US5719032022 319,25
320,55
314,25
0,41%
1,30
07:30:41
Marsh & McLennan Cos. Inc. US5717481023 149,95
150,70
151,20
0,50%
0,75
21:59:10
Martin Marietta Materials Inc. US5732841060 421,60
422,60
424,40
0,24%
1,00
22:59:30
Marvell Technology US5738741041 232,55
227,30
232,90
-2,26%
-5,25
17:21:03
Masco Corp. US5745991068 60,00
59,00
59,50
-1,67%
-1,00
22:59:30
MasterCard Inc. US57636Q1040 496,80
491,60
489,80
-1,05%
-5,20
18:22:48
McCormick & Co. Inc. US5797802064 42,50
40,93
41,48
-3,69%
-1,57
22:29:38
McDonald's Corp. US5801351017 206,10
204,00
204,30
-1,02%
-2,10
21:50:07
McKesson Corp. US58155Q1031 761,00
761,00
752,80
0,00%
0,00
19:04:21
Medtronic PLC IE00BTN1Y115 78,54
76,80
76,74
-2,22%
-1,74
14:03:38
Merck Co. US58933Y1055 131,46
129,44
128,64
-1,54%
-2,02
19:45:26
Meta Platforms (ex Facebook) US30303M1027 652,90
641,60
640,80
-1,73%
-11,30
21:57:29
MetLife Inc. US59156R1086 83,74
82,86
83,36
-1,05%
-0,88
22:59:30
Mettler-Toledo International Inc. US5926881054 1 353,00
1 331,00
1 336,00
-1,63%
-22,00
22:59:30
MGM Resorts International US5529531015 27,73
27,62
27,60
-0,40%
-0,11
15:44:54
Microchip Technology Inc. US5950171042 69,59
68,77
69,19
-1,18%
-0,82
23:00:00
Micron Technology Inc. US5951121038 941,30
945,00
948,60
0,39%
3,70
22:50:12
Microsoft Corp. US5949181045 450,60
453,90
453,45
0,73%
3,30
21:59:01
Mid-America Apartment Communities IncShs US59522J1034 103,90
103,70
104,15
-0,19%
-0,20
22:59:30
Moderna Inc US60770K1079 179,00
168,30
169,12
-5,98%
-10,70
19:47:14
Mondelez US6092071058 51,86
51,19
51,21
-1,29%
-0,67
22:37:08
Monolithic Power Systems Inc. US6098391054 1 194,00
1 185,50
1 190,00
-0,71%
-8,50
23:00:00
Monster Beverage Corp US61174X1090 36,71
36,99
36,84
0,75%
0,28
21:24:50
Moody's Corp. US6153691059 402,00
404,00
405,00
0,50%
2,00
23:00:01
Morgan Stanley US6174464486 170,65
169,70
166,25
-0,56%
-0,95
13:01:39
Motorola Solutions Inc. US6200763075 392,60
395,90
394,40
0,84%
3,30
16:22:04
MSCI US55354G1004 473,00
477,80
477,80
1,01%
4,80
19:37:38
Nasdaq Inc US6311031081 80,80
81,90
82,20
1,36%
1,10
23:00:00
NetApp Inc. US64110D1046 185,62
187,46
186,04
0,99%
1,84
18:48:11
Netflix Inc. US64110L1061 62,19
61,32
61,55
-1,40%
-0,87
22:05:28
Newmont Corporation US6516391066 103,06
103,14
103,14
0,08%
0,08
22:16:21
News Corp (B) US65249B2088 27,80
27,80
28,20
0,00%
0,00
22:59:30
News Corp LLC US65249B1098 25,00
25,20
25,40
0,80%
0,20
23:00:00
NextEra Energy Inc US65339F1012 67,04
67,14
67,15
0,15%
0,10
20:25:04
Nike Inc. US6541061031 31,65
31,30
31,30
-1,09%
-0,35
20:17:02
Nisource Inc. US65473P1057 34,53
34,28
34,56
-0,72%
-0,25
22:59:30
Norfolk Southern Corp. US6558441084 275,40
276,20
273,30
0,29%
0,80
10:10:05
Northern Trust Corp. US6658591044 152,20
149,20
149,80
-1,97%
-3,00
22:59:30
Northrop Grumman Corp. US6668071029 444,10
425,00
428,10
-4,30%
-19,10
16:14:14
NortonLifeLock US6687711084 18,49
19,63
19,68
6,19%
1,14
21:30:12
Norwegian Cruise Line Ltd BMG667211046 13,20
13,38
12,98
1,41%
0,19
14:37:47
NOV Inc Registered Shs US62955J1034 16,70
16,50
16,60
-1,20%
-0,20
22:58:21
NRG Energy Inc. US6293775085 85,94
83,40
84,92
-2,96%
-2,54
15:54:52
Nucor Corp. US6703461052 208,80
204,80
206,70
-1,92%
-4,00
22:00:53
NVIDIA Corp. US67066G1040 200,70
201,85
202,25
0,57%
1,15
22:32:27
NVR Inc. US62944T1051 5 515,00
5 420,00
5 445,00
-1,72%
-95,00
22:59:30
NXP Semiconductors N.V. NL0009538784 208,10
208,25
210,05
0,07%
0,15
15:43:53
O Reilly Automotive Inc US67103H1077 75,82
74,97
75,43
-1,12%
-0,85
23:00:00
Occidental Petroleum Corp. US6745991058 48,80
48,60
48,97
-0,41%
-0,20
14:47:26
Old Dominion Freight Line Inc. US6795801009 156,30
153,12
153,74
-2,03%
-3,18
22:59:30
Omnicom Group Inc. US6819191064 65,10
64,82
65,50
-0,43%
-0,28
12:29:38
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 123,10
120,88
121,06
-1,80%
-2,22
22:17:36
Organon & Company US68622V1061 12,03
12,02
12,12
-0,08%
-0,01
23:00:00
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 57,82
56,82
56,90
-1,73%
-1,00
21:59:47
Paccar Inc. US6937181088 98,28
96,36
96,94
-1,95%
-1,92
23:00:00
Packaging Corp. of America US6951561090 205,30
201,90
202,80
-1,66%
-3,40
22:59:30
Palantir US69608A1088 165,00
165,36
164,68
0,22%
0,36
21:39:34
Palo Alto Networks Inc US6974351057 342,60
350,85
351,20
2,41%
8,25
22:17:13
Parker Hannifin Corp. US7010941042 850,20
841,60
845,00
-1,01%
-8,60
22:59:30
Paychex Inc. US7043261079 88,20
86,77
87,11
-1,62%
-1,43
23:00:00
PayPal Inc US70450Y1038 47,47
46,63
46,37
-1,78%
-0,85
21:24:00
Pentair PLC IE00BLS09M33 46,96
46,58
46,96
-0,81%
-0,38
22:59:30
PepsiCo Inc. US7134481081 113,24
112,28
112,00
-0,85%
-0,96
20:52:38
PerkinElmer Inc. US7140461093 133,25
135,90
135,20
1,99%
2,65
21:50:28
Perrigo Company PLC IE00BGH1M568 13,18
12,98
13,08
-1,48%
-0,20
22:59:30
Pfizer Inc. US7170811035 25,25
25,38
25,23
0,50%
0,13
21:18:26
Philip Morris Inc. US7181721090 170,06
169,08
169,42
-0,58%
-0,98
23:00:01
Phillips 66 US7185461040 220,20
226,20
224,70
2,72%
6,00
21:44:16
Pinnacle West Capital Corp. US7234841010 82,12
81,88
82,36
-0,29%
-0,24
22:59:30
PNC Financial Services Group Inc. US6934751057 195,00
195,00
196,00
0,00%
0,00
22:59:30
PPG Industries Inc. US6935061076 93,20
91,78
92,32
-1,52%
-1,42
23:00:00
PPL Corp. US69351T1060 28,52
28,91
29,15
1,37%
0,39
22:59:30
Principal Financial Group Inc. US74251V1026 100,00
98,50
100,00
-1,50%
-1,50
22:57:59
Procter & Gamble Co. US7427181091 130,82
131,06
128,62
0,18%
0,24
10:55:40
Progressive Corp. US7433151039 185,25
183,30
183,90
-1,05%
-1,95
16:35:00
Prologis Inc. US74340W1036 116,50
114,35
114,85
-1,85%
-2,15
22:59:30
Prudential Financial Inc. US7443201022 101,25
100,05
100,45
-1,19%
-1,20
22:59:30
PTC Inc US69370C1009 120,00
123,00
124,00
2,50%
3,00
22:59:08
Public Service Enterprise Group Inc. US7445731067 59,30
59,26
59,62
-0,07%
-0,04
22:59:22
Public Storage US74460D1090 251,30
249,10
250,10
-0,88%
-2,20
22:59:30
PulteGroup Inc US7458671010 104,30
102,25
102,65
-1,97%
-2,05
22:58:09
Qorvo Inc US74736K1016 102,74
100,84
101,24
-1,85%
-1,90
22:59:30
QUALCOMM Inc. US7475251036 162,98
162,42
161,92
-0,34%
-0,56
20:15:41
Quanta Services Inc. US74762E1029 575,00
568,20
569,00
-1,18%
-6,80
21:59:07
Quest Diagnostics Inc. US74834L1008 204,10
205,60
206,40
0,73%
1,50
23:00:00
Ralph Lauren Corp (A) US7512121010 313,20
310,90
314,00
-0,73%
-2,30
15:26:24
Raymond James Financial Inc. US7547301090 140,65
139,65
139,85
-0,71%
-1,00
16:00:14
Raytheon Technologies Corp US75513E1010 164,90
164,15
164,80
-0,45%
-0,75
16:24:31
Realty Income Corp. US7561091049 48,68
48,18
48,06
-1,03%
-0,50
22:52:10
Reddit US75734B1008 128,00
126,00
127,00
-1,56%
-2,00
22:20:54
Regency Centers Corp. US7588491032 64,00
63,50
64,00
-0,78%
-0,50
23:00:21
Regeneron Pharmaceuticals Inc. US75886F1075 661,10
660,70
669,90
-0,06%
-0,40
11:00:29
Regions Financial Corp. US7591EP1005 23,86
23,70
23,89
-0,67%
-0,16
23:00:00
Republic Services Inc. US7607591002 189,00
185,00
185,75
-2,12%
-4,00
23:00:00
ResMed Inc. US7611521078 195,35
195,15
195,95
-0,10%
-0,20
23:00:00
Robert Half US7703231032 32,39
32,13
32,57
-0,80%
-0,26
19:45:38
Robinhood US7707001027 102,40
99,46
98,99
-2,87%
-2,94
22:00:43
Rockwell Automation Inc. US7739031091 380,20
383,50
385,00
0,87%
3,30
22:59:30
Rollins IncShs US7757111049 26,56
27,17
26,66
2,30%
0,61
11:03:38
Roper Technolgies Inc. US7766961061 307,50
307,80
309,00
0,10%
0,30
22:59:30
Ross Stores Inc. US7782961038 205,90
205,60
206,40
-0,15%
-0,30
22:59:30
Royal Caribbean Cruises Ltd. LR0008862868 216,40
236,10
235,50
9,10%
19,70
16:43:10
S&P Global Inc US78409V1044 348,40
347,40
348,10
-0,29%
-1,00
10:10:48
Salesforce US79466L3024 197,54
205,05
202,95
3,80%
7,51
17:21:47
Sandisk Corp US80004C2008 1 510,00
1 540,00
1 540,00
1,99%
30,00
22:12:37
SBA Communications REIT (A) US78410G1040 143,00
141,00
142,00
-1,40%
-2,00
22:58:57
Schlumberger N.V. (Ltd.) AN8068571086 43,61
42,86
43,20
-1,72%
-0,75
23:00:00
Seagate Technology IE00BKVD2N49 802,00
814,00
814,00
1,50%
12,00
21:21:40
Sempra US8168511090 68,88
68,60
69,02
-0,41%
-0,28
22:59:30
ServiceNow Inc US81762P1021 114,45
118,40
118,30
3,45%
3,95
21:19:29
Sherwin-Williams Co. US8243481061 293,60
285,50
286,70
-2,76%
-8,10
23:00:00
Simon Property Group Inc. US8288061091 179,75
177,85
178,55
-1,06%
-1,90
23:00:00
Skyworks Solutions Inc. US83088M1027 77,40
76,48
76,29
-1,19%
-0,92
18:14:23
Snap-On Inc. US8330341012 323,00
320,00
321,40
-0,93%
-3,00
22:59:30
Southern Co. US8425871071 73,50
73,40
73,38
-0,14%
-0,10
09:54:05
Southwest Airlines Co. US8447411088 36,92
36,52
36,82
-1,08%
-0,40
23:00:00
Stanley Black & Decker Inc US8545021011 78,08
78,04
78,34
-0,05%
-0,04
23:00:00
Starbucks Corp. US8552441094 83,60
84,09
83,22
0,59%
0,49
11:53:51
State Street Corp. US8574771031 156,15
154,25
154,65
-1,22%
-1,90
21:59:09
STERIS PLC Registered Shs IE00BFY8C754 185,40
185,00
185,70
-0,22%
-0,40
22:59:30
Stryker Corp. US8636671013 244,20
241,50
245,00
-1,11%
-2,70
16:01:06
Super Micro Computer Inc US86800U3023 37,14
35,74
36,18
-3,77%
-1,40
17:37:57
Synchrony Financial US87165B1035 63,06
62,46
62,82
-0,95%
-0,60
23:00:00
Synopsys Inc. US8716071076 364,00
392,50
386,50
7,83%
28,50
20:27:25
Sysco Corp. US8718291078 69,00
69,26
69,04
0,38%
0,26
16:01:06
T. Rowe Price Group Inc. US74144T1088 91,87
91,56
92,12
-0,34%
-0,31
22:59:30
Take Two US8740541094 178,70
185,30
184,10
3,69%
6,60
22:03:14
Tapestry US8760301072 100,65
101,25
101,65
0,60%
0,60
23:00:00
Target Corp. US87612E1064 137,40
140,20
138,60
2,04%
2,80
15:37:58
TE Connectivity Ltd. IE000IVNQZ81 187,00
186,00
187,00
-0,53%
-1,00
22:57:52
Teledyne Technologies Inc. US8793601050 533,00
532,00
534,50
-0,19%
-1,00
23:00:00
Teradyne Inc. US8807701029 358,05
352,60
354,30
-1,52%
-5,45
18:16:41
Tesla US88160R1014 311,00
312,90
313,35
0,61%
1,90
21:55:37
Texas Instruments Inc. (TI) US8825081040 245,65
246,25
246,75
0,24%
0,60
23:00:00
Texas Pacific Land Corp Registered Shs US88262P1021 289,40
287,20
288,40
-0,76%
-2,20
23:00:00
Textron Inc. US8832031012 68,48
68,82
67,72
0,50%
0,34
13:57:25
The Cigna Group Registered Shs US1255231003 242,40
239,40
240,40
-1,24%
-3,00
23:00:00
The Mosaic Co US61945C1036 19,54
19,41
19,15
-0,67%
-0,13
18:05:15
Thermo Fisher Scientific Inc US8835561023 599,40
599,80
597,20
0,07%
0,40
20:50:54
TJX Cos. Inc. US8725401090 114,50
117,00
117,00
2,18%
2,50
16:01:07
T-Mobile US US8725901040 144,70
143,94
144,24
-0,53%
-0,76
23:00:21
Tractor Supply Co. US8923561067 27,67
27,51
27,73
-0,58%
-0,16
22:59:30
Trane Technologies PLC IE00BK9ZQ967 399,60
398,10
399,70
-0,38%
-1,50
23:00:00
TransDigm Group IncShs US8936411003 968,00
977,50
957,00
0,98%
9,50
10:11:09
Travelers Inc (Travelers Companies) US89417E1091 318,40
314,60
315,20
-1,19%
-3,80
23:00:01
Trimble Navigation US8962391004 50,40
50,26
50,56
-0,28%
-0,14
22:59:30
Truist Financial Corporation US89832Q1094 40,79
40,70
41,03
-0,22%
-0,09
23:00:00
Tyler Technologies Inc. US9022521051 278,20
283,00
284,00
1,73%
4,80
23:00:00
Tyson Foods Inc. US9024941034 44,92
44,67
44,93
-0,56%
-0,25
23:00:01
U.S. Bancorp US9029733048 51,16
50,74
51,04
-0,82%
-0,42
23:00:00
Uber US90353T1007 61,23
60,64
60,76
-0,96%
-0,59
17:01:17
UDR Inc US9026531049 29,68
29,49
29,73
-0,64%
-0,19
23:00:01
Ulta Beauty Inc Registered Shs US90384S3031 482,60
481,60
483,50
-0,21%
-1,00
23:00:00
Under Armour Inc When Issued US9043112062 3,71
3,80
3,84
2,43%
0,09
23:00:00
Under Armour Inc. US9043111072 3,73
3,98
3,98
6,57%
0,25
21:26:26
Union Pacific Corp. US9078181081 241,00
239,90
240,90
-0,46%
-1,10
23:00:00
United Airlines Holdings Inc Registered Shs US9100471096 98,20
98,00
98,40
-0,20%
-0,20
23:00:01
United Parcel Service Inc. (UPS) US9113121068 82,70
82,82
82,74
0,15%
0,12
22:53:06
United Rentals Inc. US9113631090 892,20
887,80
891,20
-0,49%
-4,40
23:00:00
UnitedHealth Inc. US91324P1021 332,60
324,00
325,00
-2,59%
-8,60
22:17:05
Universal Health Services Inc. US9139031002 155,00
155,00
154,00
0,00%
0,00
16:36:16
Unum Group US91529Y1064 77,46
77,32
77,78
-0,18%
-0,14
23:00:00
V.F. Corp. US9182041080 12,76
12,36
12,46
-3,13%
-0,40
22:58:55
Valero Energy Corp. US91913Y1001 342,50
348,90
342,70
1,87%
6,40
18:47:10
Ventas Inc. US92276F1003 76,32
74,42
74,88
-2,49%
-1,90
23:00:00
VeriSign Inc. US92343E1029 246,50
248,70
249,20
0,89%
2,20
22:59:30
Verisk Analytics Inc (A) US92345Y1064 146,00
147,00
148,00
0,68%
1,00
22:59:30
Verizon Inc. US92343V1044 40,91
40,62
40,64
-0,72%
-0,30
14:50:44
Vertex Pharmaceuticals Inc. US92532F1003 460,50
463,05
459,45
0,55%
2,55
17:38:46
Vertiv Holdings US92537N1081 219,60
213,00
214,45
-3,01%
-6,60
22:08:11
Viatris Inc Registered Shs US92556V1061 15,93
15,76
15,71
-1,08%
-0,17
21:11:02
Visa Inc. US92826C8394 322,70
318,85
318,00
-1,19%
-3,85
22:47:56
Vulcan Materials Co. US9291601097 213,60
215,50
216,30
0,89%
1,90
22:59:30
W. R. Berkley Corp. US0844231029 59,90
59,44
59,78
-0,77%
-0,46
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 256,30
253,00
254,00
-1,29%
-3,30
22:59:30
Walmart US9311421039 93,28
92,39
92,50
-0,95%
-0,89
21:45:25
Walt Disney US2546871060 92,76
93,14
92,88
0,41%
0,38
07:42:52
Waste Management Inc. US94106L1098 182,50
180,40
180,20
-1,15%
-2,10
21:58:14
Waters Corp. US9418481035 391,20
387,00
388,60
-1,07%
-4,20
22:59:30
WEC Energy Group Inc US92939U1060 90,00
88,50
89,00
-1,67%
-1,50
22:59:30
Wells Fargo & Co. US9497461015 71,56
70,50
70,78
-1,48%
-1,06
23:00:01
Welltower Inc US95040Q1040 205,30
202,80
203,60
-1,22%
-2,50
22:59:30
West Pharmaceutical Services Inc. US9553061055 331,40
326,60
327,90
-1,45%
-4,80
22:59:13
Western Digital Corp. US9581021055 396,25
401,90
402,35
1,43%
5,65
22:55:13
Western Union Company US9598021098 5,24
5,34
5,25
1,79%
0,09
18:31:50
Weyerhaeuser Co. US9621661043 17,34
17,41
16,99
0,40%
0,07
08:29:10
Williams Companies Inc. US9694571004 59,62
59,60
59,96
-0,03%
-0,02
23:00:00
Williams-Sonoma Inc. US9699041011 202,40
201,00
201,90
-0,69%
-1,40
21:59:20
Willis Towers Watson PLC IE00BDB6Q211 254,00
254,30
255,00
0,12%
0,30
21:59:23
Wynn Resorts Ltd. US9831341071 68,77
70,06
70,48
1,88%
1,29
23:00:00
Xcel Energy Inc. US98389B1008 62,00
61,50
62,00
-0,81%
-0,50
23:00:00
Xylem Inc. US98419M1009 88,98
89,30
90,63
0,36%
0,32
17:17:56
YUM! Brands Inc. US9884981013 121,20
121,20
120,60
0,00%
0,00
11:01:22
Zebra Technologies Corp. US9892071054 331,00
333,00
335,00
0,60%
2,00
23:00:00
Zimmer Biomet US98956P1021 80,44
78,16
78,64
-2,83%
-2,28
22:59:30
Zoetis Inc (A) US98978V1035 61,84
61,92
61,98
0,13%
0,08
19:25:48

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