S&P 500

7 200,75
-29,37
-0,41 %
<
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)

7 200,75
Punkte
Kurszeit
04.05.2026
 Vortag*
+/-
-29,37
 %
-0,41 %

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 121,40
121,85
122,05
0,37%
0,45
08:02:21
A.O. Smith Corp. US8318652091 50,98
50,28
50,76
-1,37%
-0,70
11:17:20
Abbott Laboratories US0028241000 75,30
75,30
75,46
0,00%
0,00
10:39:28
AbbVie Inc US00287Y1091 176,20
177,25
178,90
0,60%
1,05
11:16:56
Accenture plc IE00B4BNMY34 153,00
154,70
154,80
1,11%
1,70
10:05:23
Adobe Inc. US00724F1012 218,20
218,15
218,35
-0,02%
-0,05
11:04:21
Advance Auto Parts Inc. US00751Y1064 49,69
49,79
49,44
0,20%
0,10
08:59:44
AES Corp. US00130H1059 12,19
12,19
12,26
0,00%
0,00
11:16:50
Aflac Inc US0010551028 96,74
96,84
97,48
0,10%
0,10
11:17:42
Agilent Technologies Inc. US00846U1016 95,76
95,72
96,66
-0,04%
-0,04
11:16:49
Air Products and Chemicals Inc. US0091581068 253,00
254,80
256,80
0,71%
1,80
11:18:15
Airbnb US0090661010 118,84
119,20
119,78
0,30%
0,36
11:13:50
Akamai Inc. US00971T1016 90,29
91,07
91,15
0,86%
0,78
08:45:03
Alaska Air Group Inc. US0116591092 31,54
31,65
31,86
0,35%
0,11
11:15:52
Albemarle Corp. US0126531013 166,30
165,25
165,25
-0,63%
-1,05
11:15:57
Alexandria Real Estate Equities Inc. US0152711091 35,08
35,39
35,73
0,88%
0,31
11:16:04
Align Technology Inc. US0162551016 147,05
147,10
147,95
0,03%
0,05
11:17:42
Allegion PLC IE00BFRT3W74 113,20
112,50
114,75
-0,62%
-0,70
11:16:43
Alliant Energy Corp. US0188021085 62,90
62,55
63,80
-0,56%
-0,35
11:18:15
Allstate Corp. US0200021014 186,65
187,95
189,05
0,70%
1,30
11:18:15
Alphabet A (ex Google) US02079K3059 326,70
329,10
329,15
0,73%
2,40
11:12:11
Alphabet C (ex Google) US02079K1079 325,20
325,90
326,20
0,22%
0,70
10:35:49
Altria Inc. US02209S1033 62,48
62,66
62,90
0,29%
0,18
10:17:18
Amazon US0231351067 232,25
234,15
234,10
0,82%
1,90
10:30:48
AMD (Advanced Micro Devices) Inc. US0079031078 291,90
298,15
298,15
2,14%
6,25
11:02:03
Ameren Corp. US0236081024 95,60
95,60
97,12
0,00%
0,00
11:17:42
American Electric Power Co. Inc. US0255371017 115,44
119,16
118,74
3,22%
3,72
10:30:07
American Express Co. US0258161092 273,20
273,80
275,00
0,22%
0,60
11:18:08
American International Group (AIG) Inc. US0268747849 66,20
66,24
66,76
0,06%
0,04
11:18:15
American Tower Corp. US03027X1000 155,30
154,60
155,85
-0,45%
-0,70
11:16:43
American Water Works Co Inc US0304201033 108,40
108,35
109,15
-0,05%
-0,05
11:17:42
Ameriprise Financial Inc US03076C1062 400,40
400,20
403,30
-0,05%
-0,20
11:17:42
Ametek Inc. US0311001004 196,35
196,10
199,00
-0,13%
-0,25
11:18:15
Amgen Inc. US0311621009 276,25
276,35
278,30
0,04%
0,10
10:27:48
Amphenol Corp. US0320951017 120,56
121,54
122,08
0,81%
0,98
11:07:31
Analog Devices Inc. US0326541051 339,25
340,50
342,40
0,37%
1,25
11:18:29
Aon PLC Registered Shs IE00BLP1HW54 268,90
268,70
271,30
-0,07%
-0,20
11:17:36
APA Corporation Registered Shs US03743Q1085 33,64
36,01
36,01
7,03%
2,37
11:18:14
Apple Inc. US0378331005 236,50
236,50
236,50
0,00%
0,00
11:15:46
Applied Materials Inc. US0382221051 332,95
340,40
342,30
2,24%
7,45
09:57:29
AppLovin Corp US03831W1080 407,50
413,80
413,85
1,55%
6,30
11:15:31
Archer Daniels Midland Co. (ADM) US0394831020 65,44
66,00
66,60
0,86%
0,56
11:18:23
Arista Networks Inc Registered Shs US0404132054 149,54
149,40
149,42
-0,09%
-0,14
09:53:27
Arthur J. Gallagher & Co. US3635761097 177,10
176,65
178,35
-0,25%
-0,45
11:18:14
Assurant IncShs US04621X1081 198,60
196,00
196,90
-1,31%
-2,60
11:16:43
AT&T Inc. (AT & T Inc.) US00206R1023 22,16
22,32
22,33
0,72%
0,16
09:40:44
Atmos Energy Corp. US0495601058 160,30
160,20
161,75
-0,06%
-0,10
11:18:14
Autodesk Inc. US0527691069 211,85
213,30
213,60
0,68%
1,45
11:18:15
Automatic Data Processing Inc. US0530151036 182,76
181,06
182,72
-0,93%
-1,70
11:17:42
AutoZone Inc. US0533321024 2 964,00
2 972,00
3 000,00
0,27%
8,00
11:18:13
AvalonBay Communities Inc. US0534841012 155,90
155,65
157,20
-0,16%
-0,25
11:18:15
Avery Dennison Corp. US0536111091 137,00
136,60
138,60
-0,29%
-0,40
11:16:43
Baker Hughes Inc. US05722G1004 58,70
58,47
59,34
-0,39%
-0,23
11:18:16
Ball Corp. US0584981064 52,00
51,86
52,62
-0,27%
-0,14
11:16:49
Bank of America Corp. US0605051046 45,43
44,77
44,89
-1,46%
-0,67
11:18:28
Bank of New York Mellon US0640581007 112,00
113,00
114,00
0,89%
1,00
11:17:32
Bath & Body Works US0708301041 15,92
15,87
16,10
-0,31%
-0,05
11:16:57
Baxter International Inc. US0718131099 14,19
14,37
14,38
1,30%
0,19
09:56:50
Becton, Dickinson & Co. (BD) US0758871091 125,00
126,15
126,15
0,92%
1,15
08:00:18
Berkshire Hathaway Inc. B US0846707026 399,85
402,30
402,60
0,61%
2,45
10:24:39
Best Buy Co. Inc. US0865161014 51,50
49,42
49,91
-4,04%
-2,08
11:16:49
Biogen Inc US09062X1037 159,48
159,66
161,38
0,11%
0,18
09:37:15
Bio-Techne Corp US09073M1045 46,68
46,51
47,67
-0,36%
-0,17
11:17:05
BlackRock Inc Registered Shs US09290D1019 903,80
899,80
903,40
-0,44%
-4,00
10:45:22
Blackstone US09260D1072 106,70
106,15
106,15
-0,52%
-0,55
10:58:08
Block (ex Square) US8522341036 62,75
61,70
61,95
-1,67%
-1,05
09:51:51
Boeing Co. US0970231058 193,10
190,28
190,68
-1,46%
-2,82
11:18:14
Booking Holdings US09857L1089 142,40
142,55
143,05
0,11%
0,15
10:51:28
Boston Properties Inc. US1011211018 49,73
49,99
50,48
0,52%
0,26
11:12:53
Boston Scientific Corp. US1011371077 48,97
48,75
49,00
-0,44%
-0,22
11:18:27
Bristol-Myers Squibb Co. US1101221083 48,91
49,05
49,36
0,28%
0,14
11:18:25
Broadcom US11135F1012 352,85
358,10
358,55
1,49%
5,25
09:33:50
Broadridge Financial Solutions IncShs US11133T1034 131,40
131,20
132,60
-0,15%
-0,20
11:16:47
Brown-Forman Corp. (B) US1156372096 21,96
21,08
21,29
-4,01%
-0,88
11:16:25
C.H. Robinson Worldwide Inc. US12541W2098 144,05
137,70
139,05
-4,41%
-6,35
11:17:02
Cadence Design Systems Inc. US1273871087 298,25
301,05
301,35
0,94%
2,80
07:35:16
Campbell Soup Co. US1344291091 17,72
17,51
17,68
-1,17%
-0,21
11:16:04
Capital One Financial Corp. US14040H1059 163,35
160,80
164,85
-1,56%
-2,55
11:18:15
Cardinal Health Inc. US14149Y1082 166,05
168,50
169,70
1,48%
2,45
11:17:42
CarMax Inc. US1431301027 31,50
31,32
31,78
-0,57%
-0,18
11:16:49
Carnival Corp & plc paired PA1436583006 22,23
21,90
21,96
-1,51%
-0,34
11:16:57
Carrier Global Corporation Registered Shs When Issued US14448C1045 57,70
56,44
56,84
-2,18%
-1,26
11:16:26
Carvana Co Registered Shs -A- US1468691027 324,70
321,45
324,95
-1,00%
-3,25
11:16:15
Casey's General Stores Inc US1475281036 733,60
717,00
746,00
-2,26%
-16,60
11:18:23
Caterpillar Inc. US1491231015 753,00
754,20
754,80
0,16%
1,20
11:18:05
CBOE Holdings Inc US12503M1080 290,40
289,00
294,60
-0,48%
-1,40
11:13:48
CBRE Group Inc. (A) US12504L1098 119,65
119,30
121,05
-0,29%
-0,35
11:15:53
CDW Corp (New) US12514G1085 115,60
115,50
116,60
-0,09%
-0,10
11:13:25
Cencora US03073E1055 259,50
259,20
261,70
-0,12%
-0,30
11:15:23
Centene Corp. US15135B1017 45,87
45,77
46,08
-0,22%
-0,10
11:14:09
CenterPoint Energy Inc. US15189T1079 36,94
36,75
37,49
-0,51%
-0,19
11:14:08
CF Industries Holdings Inc US1252691001 107,20
108,20
108,20
0,93%
1,00
11:14:24
Charles River Laboratories International Inc. US1598641074 147,25
147,15
148,60
-0,07%
-0,10
11:16:44
Charles Schwab US8085131055 78,24
78,12
78,88
-0,15%
-0,12
11:17:42
Charter Inc (A) (Charter Communications) US16119P1084 148,62
142,00
143,50
-4,45%
-6,62
11:18:10
Chevron Corp. US1667641005 164,10
164,46
164,46
0,22%
0,36
10:44:12
Chipotle Mexican Grill Inc. US1696561059 28,20
27,40
27,55
-2,84%
-0,80
11:18:08
Chubb Ltd CH0044328745 277,60
275,80
279,90
-0,65%
-1,80
11:13:00
Church & Dwight Co. Inc. US1713401024 79,30
79,42
80,00
0,15%
0,12
11:15:01
Cincinnati Financial Corp. US1720621010 136,35
136,60
137,25
0,18%
0,25
11:17:42
Cintas Corp. US1729081059 142,18
143,08
143,48
0,63%
0,90
11:15:28
Cisco Inc. US17275R1023 79,52
79,56
79,63
0,05%
0,04
11:15:29
Citigroup Inc. US1729674242 108,70
107,40
107,96
-1,20%
-1,30
11:18:15
Citizens Financial Group Inc US1746101054 54,26
54,28
54,82
0,04%
0,02
11:14:15
Clorox US1890541097 73,76
74,24
74,46
0,65%
0,48
09:55:25
CME Group Inc (A) US12572Q1058 247,70
247,75
250,20
0,02%
0,05
11:14:50
CMS Energy Corp. US1258961002 64,62
64,64
65,28
0,03%
0,02
11:14:13
Coca-Cola Co. US1912161007 67,06
67,01
67,03
-0,07%
-0,05
11:06:35
Cognizant Corp. US1924461023 45,01
44,74
44,57
-0,60%
-0,27
09:36:07
Coherent Corp. US19247G1076 280,80
281,20
282,50
0,14%
0,40
11:12:10
Coinbase US19260Q1076 173,52
177,66
177,40
2,39%
4,14
10:41:27
Colgate-Palmolive Co. US1941621039 72,78
72,96
73,32
0,25%
0,18
11:14:13
Comcast Corp. (Class A) US20030N1019 23,09
23,17
23,29
0,35%
0,08
11:17:40
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 595,00
1 637,00
1 637,00
2,63%
42,00
09:21:04
ConAgra Foods Inc. US2058871029 11,82
11,86
11,96
0,38%
0,05
11:07:58
ConocoPhillips US20825C1045 106,56
106,06
107,22
-0,47%
-0,50
11:13:45
Consolidated Edison Inc. US2091151041 93,68
93,40
94,78
-0,30%
-0,28
11:14:13
Constellation Brands Inc (A) US21036P1084 126,50
127,00
128,00
0,40%
0,50
11:18:18
Copart Inc. US2172041061 28,25
28,42
28,70
0,62%
0,18
11:15:56
Corning Inc. US2193501051 137,22
137,68
138,06
0,34%
0,46
11:12:25
Corteva Inc Registered Shs When Issued US22052L1044 69,42
69,88
70,74
0,66%
0,46
09:07:17
CoStar Group Inc. US22160N1090 30,27
30,21
30,65
-0,21%
-0,07
11:17:50
Costco Wholesale Corp. US22160K1051 863,40
866,20
868,90
0,32%
2,80
11:13:49
Coterra Energy US1270971039 30,43
30,07
30,98
-1,18%
-0,36
11:15:36
CRH plc IE0001827041 96,48
94,84
95,78
-1,70%
-1,64
11:18:16
Crown Castle Corp US22822V1017 77,00
77,00
77,50
0,00%
0,00
11:16:09
CSX Corp. US1264081035 38,18
38,16
38,54
-0,05%
-0,02
11:15:02
Cummins Inc. US2310211063 567,00
568,00
573,40
0,18%
1,00
07:30:29
CVS Health Corp US1266501006 70,58
70,24
70,48
-0,48%
-0,34
11:17:46
D.R. Horton Inc. US23331A1097 122,65
122,60
123,75
-0,04%
-0,05
11:14:50
Danaher Corp. US2358511028 149,45
149,75
149,00
0,20%
0,30
09:31:09
Darden Restaurants Inc. US2371941053 163,55
164,05
165,65
0,31%
0,50
11:13:56
Datadog Inc Registered Shs -A- US23804L1035 124,80
125,80
127,00
0,80%
1,00
11:16:38
DaVita Inc Registered Shs US23918K1088 132,25
131,10
132,35
-0,87%
-1,15
11:15:13
Deckers Outdoor Corp. US2435371073 86,34
83,50
84,10
-3,29%
-2,84
11:15:01
Deere & Co. (John Deere) US2441991054 497,00
495,70
498,10
-0,26%
-1,30
11:18:15
Dell Technologies US24703L2025 180,40
182,48
182,30
1,15%
2,08
11:06:35
Delta Air Lines Inc. US2473617023 58,44
58,58
59,09
0,24%
0,14
11:14:48
DENTSPLY SIRONA Inc US24906P1093 9,55
9,60
9,74
0,46%
0,04
11:15:37
Devon Energy Corp. US25179M1036 43,47
43,89
44,26
0,97%
0,42
11:14:59
DexCom Inc. US2521311074 51,20
51,20
51,60
0,00%
0,00
11:17:15
Diamondback Energy Inc US25278X1090 176,68
182,00
180,00
3,01%
5,32
09:31:04
Digital Realty Trust Inc. US2538681030 171,85
169,40
171,05
-1,43%
-2,45
09:22:39
Dollar General Corporation US2566771059 100,15
97,86
98,82
-2,29%
-2,29
11:15:57
Dollar Tree Inc US2567461080 81,19
80,25
81,04
-1,16%
-0,94
11:14:37
Dominion Energy Inc. US25746U1097 53,86
53,90
54,26
0,07%
0,04
11:17:14
Domino's Pizza Inc. US25754A2015 282,00
285,00
285,00
1,06%
3,00
07:33:53
DoorDash US25809K1051 151,16
150,70
149,10
-0,30%
-0,46
07:35:00
Dover Corp. US2600031080 188,60
189,05
189,95
0,24%
0,45
11:18:08
Dow Inc US2605571031 35,03
34,57
34,95
-1,31%
-0,46
11:14:51
DTE Energy Co. US2333311072 127,65
124,45
125,90
-2,51%
-3,20
11:16:01
Duke Energy Corp US26441C2044 109,35
108,70
110,90
-0,59%
-0,65
11:13:04
DuPont de Nemours US26614N1028 38,76
38,89
39,11
0,34%
0,13
11:16:44
DXC Technology US23355L1061 9,72
9,81
9,87
0,87%
0,09
11:18:09
Eastman Chemical Company US2774321002 65,48
65,48
66,10
0,00%
0,00
11:13:02
Eaton Corporation Public Limited Company IE00B8KQN827 365,20
368,50
369,50
0,90%
3,30
10:56:30
eBay Inc. US2786421030 92,95
93,20
93,61
0,27%
0,25
08:22:39
EchoStar Corp (A) US2787681061 104,56
103,30
104,32
-1,21%
-1,26
11:18:23
Ecolab Inc. US2788651006 218,90
218,40
219,70
-0,23%
-0,50
11:15:39
Edison International US2810201077 59,76
59,02
59,48
-1,24%
-0,74
11:16:00
Edwards Lifesciences Corp. US28176E1082 72,12
71,32
72,00
-1,11%
-0,80
11:16:26
Electronic Arts Inc. US2855121099 171,00
172,00
173,00
0,58%
1,00
11:18:17
Elevance Health Inc Registered Shs US0367521038 318,10
316,60
321,30
-0,47%
-1,50
11:15:16
Eli Lilly US5324571083 826,50
828,40
828,40
0,23%
1,90
10:32:55
EMCOR Group Inc. US29084Q1004 778,60
778,20
784,80
-0,05%
-0,40
11:18:07
Emerson Electric Co. US2910111044 114,95
115,70
116,60
0,65%
0,75
11:16:47
Entergy Corp. US29364G1031 99,36
100,10
103,50
0,74%
0,74
11:17:42
EOG Resources Inc. US26875P1012 120,35
120,25
121,95
-0,08%
-0,10
11:15:15
Equifax Inc. US2944291051 148,05
146,95
148,40
-0,74%
-1,10
11:18:15
Equinix Inc US29444U7000 926,60
927,20
931,60
0,06%
0,60
11:18:16
Equity Residential US29476L1070 55,28
55,46
56,42
0,33%
0,18
11:16:47
Erie Indemnity Co. US29530P1021 179,00
179,00
183,00
0,00%
0,00
11:13:36
Essex Property Trust US2971781057 226,20
226,00
228,00
-0,09%
-0,20
11:15:46
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 69,70
69,38
70,04
-0,46%
-0,32
11:18:07
Everest Reinsurance Group Ltd. BMG3223R1088 297,00
295,20
301,00
-0,61%
-1,80
11:15:29
Evergy Inc Registered Shs US30034W1062 70,00
70,50
71,00
0,71%
0,50
11:16:05
Eversource Energy US30040W1080 59,00
59,00
60,00
0,00%
0,00
11:16:50
Exelon Corp. US30161N1019 39,76
39,89
40,28
0,31%
0,13
11:15:45
Expand Energy US1651677353 85,45
85,01
86,00
-0,51%
-0,44
11:14:53
Expedia Inc. US30212P3038 211,85
211,25
212,75
-0,28%
-0,60
11:18:08
Expeditors International of Washington Inc. US3021301094 119,85
117,00
118,50
-2,38%
-2,85
11:18:04
Extra Space Storage Inc. US30225T1025 119,40
118,60
120,35
-0,67%
-0,80
11:16:43
ExxonMobil Corp. (Exxon Mobil) US30231G1022 131,54
131,20
131,40
-0,26%
-0,34
11:18:23
F5 Networks Inc. US3156161024 276,90
282,40
285,10
1,99%
5,50
11:17:42
Fastenal Co. US3119001044 38,30
38,21
38,46
-0,24%
-0,09
11:18:15
FedEx Corp. US31428X1063 307,60
305,80
307,60
-0,59%
-1,80
11:18:18
Fidelity National Information Services IncShs US31620M1062 40,31
42,09
43,08
4,42%
1,78
11:16:49
Fifth Third Bancorp US3167731005 42,13
41,98
42,39
-0,34%
-0,15
11:18:20
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,64
39,88
40,67
0,61%
0,24
11:16:04
Fiserv Inc. US3377381088 53,80
54,20
54,80
0,74%
0,40
11:14:53
Ford Motor Co. US3453708600 10,20
9,88
9,88
-3,09%
-0,32
11:02:51
Fortinet Inc US34959E1091 76,48
76,69
76,67
0,27%
0,21
09:47:56
Fortive Corp When Issued US34959J1088 51,28
51,18
51,94
-0,20%
-0,10
11:17:20
Fortune Brands Home & Security Inc. US34964C1062 32,40
32,40
33,00
0,00%
0,00
11:16:11
Fox Corp (ex 21st Century Fox) US35137L1052 53,22
53,10
54,16
-0,23%
-0,12
11:18:08
Fox Corp B US35137L2043 47,80
47,80
48,60
0,00%
0,00
11:16:33
Franklin Resources Inc. US3546131018 25,32
25,35
25,59
0,12%
0,03
11:15:54
Freeport-McMoRan Inc US35671D8570 48,31
48,27
48,31
-0,08%
-0,04
10:37:01
Gap Inc. US3647601083 20,18
20,30
20,43
0,59%
0,12
11:17:54
Garmin Ltd. CH0114405324 209,50
202,10
207,10
-3,53%
-7,40
11:18:16
Gartner Inc. US3666511072 125,90
124,10
125,90
-1,43%
-1,80
11:16:01
GE Aerospace (ex General Electric) US3696043013 243,30
241,25
241,80
-0,84%
-2,05
11:18:07
GE HealthCare Technologies US36266G1076 52,19
52,26
52,66
0,13%
0,07
11:18:11
Generac Holdings Inc US3687361044 223,20
219,60
222,90
-1,61%
-3,60
11:18:24
General Dynamics Corp. US3695501086 293,80
296,60
300,50
0,95%
2,80
11:18:20
General Mills Inc. US3703341046 29,40
29,64
29,64
0,82%
0,24
11:11:52
General Motors US37045V1008 64,72
64,89
65,53
0,26%
0,17
11:18:25
Genuine Parts Co. US3724601055 88,36
88,36
89,18
0,00%
0,00
11:17:20
Gilead Sciences Inc. US3755581036 113,46
113,86
114,44
0,35%
0,40
11:16:30
Global Payments Inc. US37940X1028 61,20
61,60
61,80
0,65%
0,40
11:17:32
Globe Life Inc US37959E1029 130,40
130,00
132,80
-0,31%
-0,40
11:15:47
Goldman Sachs US38141G1040 772,80
776,20
779,80
0,44%
3,40
11:18:23
Grainger Inc., W.W. US3848021040 976,00
973,00
987,50
-0,31%
-3,00
11:18:15
Halliburton Co. US4062161017 35,94
36,12
36,12
0,50%
0,18
10:19:48
Harris Corp Registered Shs US5024311095 267,60
264,50
265,80
-1,16%
-3,10
11:13:36
Hartford Financial Services Group Inc. US4165151048 116,60
113,35
116,15
-2,79%
-3,25
11:17:20
Hasbro Inc. US4180561072 81,18
80,52
81,10
-0,81%
-0,66
11:18:10
HCA Holdings Inc. US40412C1018 365,40
365,60
368,00
0,05%
0,20
11:18:14
Healthpeak Properties Inc Registered Shs US42250P1030 13,90
14,01
14,15
0,76%
0,11
11:15:32
Henry Schein Inc. US8064071025 61,00
61,50
62,00
0,82%
0,50
11:13:40
Hershey Co US4278661081 155,50
155,30
156,45
-0,13%
-0,20
11:16:47
Hewlett Packard Enterprise Co. US42824C1099 24,70
24,59
24,78
-0,45%
-0,11
11:17:15
Hilton Worldwide Holdings Inc US43300A2033 271,40
265,40
268,50
-2,21%
-6,00
11:18:15
Home Depot US4370761029 268,45
268,40
268,85
-0,02%
-0,05
08:48:54
Honeywell US4385161066 178,60
179,84
181,14
0,69%
1,24
11:18:22
Hormel Foods Corp. US4404521001 17,58
17,75
17,74
1,00%
0,18
10:05:34
Host Hotels & Resorts Inc. US44107P1049 17,78
17,83
17,94
0,27%
0,05
11:18:15
Howmet Aerospace US4432011082 205,50
205,50
208,00
0,00%
0,00
10:31:52
HP Inc (ex Hewlett-Packard) US40434L1052 17,78
17,76
17,86
-0,08%
-0,02
09:50:46
Humana Inc. US4448591028 199,00
202,00
206,00
1,51%
3,00
11:18:22
Huntington Bancshares Inc. US4461501045 13,78
13,73
13,94
-0,36%
-0,05
11:16:25
Huntington Ingalls Industries Inc. US4464131063 310,50
308,60
309,30
-0,61%
-1,90
11:17:03
IBM Corp. (International Business Machines) US4592001014 195,92
197,98
197,98
1,05%
2,06
10:41:13
IDEX Corp. US45167R1041 182,70
182,90
184,70
0,11%
0,20
11:18:30
IDEXX Laboratories US45168D1046 481,10
480,90
484,80
-0,04%
-0,20
11:16:48
Illinois Tool Works Inc. US4523081093 216,60
215,60
217,30
-0,46%
-1,00
11:17:52
Illumina Inc. US4523271090 118,02
119,78
120,64
1,49%
1,76
11:17:52
Incyte Corp. US45337C1027 82,56
82,94
83,76
0,46%
0,38
11:18:15
Ingersoll Rand Inc Registered Shs US45687V1061 64,40
64,48
65,12
0,12%
0,08
11:15:22
Intel Corp. US4581401001 81,57
84,96
85,10
4,16%
3,39
11:17:37
Interactive Brokers Group Inc US45841N1072 69,76
70,01
70,57
0,36%
0,25
10:06:05
IntercontinentalExchange Group Inc US45866F1049 133,65
133,75
134,70
0,07%
0,10
11:17:49
International Flavors & Fragrances Inc. US4595061015 59,90
60,00
60,28
0,17%
0,10
11:18:16
International Paper Co. US4601461035 27,20
26,80
27,20
-1,47%
-0,40
11:17:59
Intuit Inc. US4612021034 348,95
349,40
351,10
0,13%
0,45
11:18:24
Intuitive Surgical Inc US46120E6023 385,25
387,75
391,30
0,65%
2,50
11:18:01
Invesco Ltd BMG491BT1088 22,20
22,19
22,52
-0,05%
-0,01
11:15:18
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,40
24,60
0,83%
0,20
11:13:40
IPG Photonics CorpShs US44980X1090 105,30
106,65
107,65
1,28%
1,35
11:18:10
IQVIA Holdings Inc Registered Shs US46266C1053 137,50
137,55
139,55
0,04%
0,05
11:17:32
Iron Mountain Inc US46284V1017 108,45
109,30
109,95
0,78%
0,85
11:16:51
J. M. Smucker Co. US8326964058 83,00
82,76
83,18
-0,29%
-0,24
11:14:09
J.B. Hunt Transportation Services Inc. US4456581077 203,60
203,00
207,00
-0,29%
-0,60
11:14:14
Jack Henry & Associates Inc. (JHA) US4262811015 130,30
130,55
131,80
0,19%
0,25
11:16:28
Johnson & Johnson US4781601046 192,14
191,80
191,82
-0,18%
-0,34
09:39:07
Johnson Controls International PLC IE00BY7QL619 124,55
123,25
124,70
-1,04%
-1,30
07:32:01
JPMorgan Chase & Co. US46625H1005 263,70
264,05
264,70
0,13%
0,35
11:17:43
KeyCorp US4932671088 18,27
18,38
18,74
0,60%
0,11
11:17:29
Keysight Technologies Inc US49338L1035 301,30
300,00
302,95
-0,43%
-1,30
11:18:15
Kimberly-Clark Corp. US4943681035 82,38
82,49
82,33
0,13%
0,11
09:43:43
Kimco Realty Corp. US49446R1095 19,90
19,90
20,20
0,00%
0,00
11:13:03
Kinder Morgan Inc (P) US49456B1017 27,40
27,63
27,87
0,84%
0,23
11:18:22
KLA-Tencor Corp. US4824801009 1 454,60
1 487,20
1 486,40
2,24%
32,60
10:42:59
Kraft Heinz Company US5007541064 19,19
19,23
19,30
0,21%
0,04
11:18:06
Kroger US5010441013 57,22
57,58
58,27
0,63%
0,36
11:15:53
Lam Research Corp. US5128073062 220,15
224,35
225,70
1,91%
4,20
10:26:17
Las Vegas Sands Corp. US5178341070 44,25
43,88
44,31
-0,84%
-0,37
11:16:55
Leggett & Platt Inc. US5246601075 8,96
8,97
9,07
0,07%
0,01
11:18:15
Leidos Holdings Inc US5253271028 129,05
127,25
129,15
-1,39%
-1,80
11:17:50
Lennar Corp. US5260571048 72,20
72,04
72,64
-0,22%
-0,16
11:16:42
Linde plc IE000S9YS762 422,80
422,40
422,40
-0,09%
-0,40
11:05:15
Live Nation Entertainment IncShs US5380341090 134,20
134,45
135,75
0,19%
0,25
11:17:43
Lockheed Martin Corp. US5398301094 442,90
444,60
445,40
0,38%
1,70
09:10:20
Loews Corp. US5404241086 90,04
90,06
90,24
0,02%
0,02
11:17:42
Lowe's Companies Inc. US5486611073 192,30
190,95
192,80
-0,70%
-1,35
11:18:14
Lumen Technologies Inc Registered Shs US5502411037 7,89
7,89
8,00
0,00%
0,00
11:16:20
Lumentum Holdings Inc US55024U1097 835,10
846,50
847,10
1,37%
11,40
11:09:41
Lyondellbasell Industries N.V. NL0009434992 65,20
65,00
65,50
-0,31%
-0,20
11:17:15
M&T Bank Corp. US55261F1049 182,90
182,80
184,60
-0,05%
-0,10
11:17:49
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 216,30
213,40
216,90
-1,34%
-2,90
11:17:33
Marriott Inc. US5719032022 302,30
295,65
297,80
-2,20%
-6,65
11:18:15
Marsh & McLennan Cos. Inc. US5717481023 141,05
143,35
144,75
1,63%
2,30
11:17:42
Martin Marietta Materials Inc. US5732841060 515,50
516,50
518,50
0,19%
1,00
11:18:08
Masco Corp. US5745991068 58,00
58,50
59,00
0,86%
0,50
11:15:51
MasterCard Inc. US57636Q1040 431,70
432,30
432,90
0,14%
0,60
09:59:21
McCormick & Co. Inc. US5797802064 41,19
41,20
41,49
0,02%
0,01
11:18:00
McDonald's Corp. US5801351017 242,90
243,90
243,80
0,41%
1,00
10:56:21
McKesson Corp. US58155Q1031 692,20
690,00
693,40
-0,32%
-2,20
11:17:49
Medtronic PLC IE00BTN1Y115 67,44
67,24
67,26
-0,30%
-0,20
08:00:28
Merck Co. US58933Y1055 97,70
96,58
96,99
-1,15%
-1,12
07:39:37
Meta Platforms (ex Facebook) US30303M1027 521,80
524,40
524,50
0,50%
2,60
10:57:30
MetLife Inc. US59156R1086 67,38
67,24
68,24
-0,21%
-0,14
11:18:16
Mettler-Toledo International Inc. US5926881054 1 077,00
1 076,00
1 086,00
-0,09%
-1,00
11:18:12
MGM Resorts International US5529531015 32,41
32,65
32,97
0,74%
0,24
11:18:16
Microchip Technology Inc. US5950171042 81,13
82,00
82,50
1,07%
0,87
09:42:32
Micron Technology Inc. US5951121038 493,05
509,80
509,90
3,40%
16,75
11:18:28
Microsoft Corp. US5949181045 353,35
356,40
356,40
0,86%
3,05
10:55:29
Mid-America Apartment Communities IncShs US59522J1034 110,25
110,25
111,10
0,00%
0,00
11:16:43
Moderna Inc US60770K1079 40,45
40,56
40,75
0,27%
0,11
07:30:30
Molson Coors Brewing Company (MCBC) US60871R2094 35,04
35,13
35,13
0,26%
0,09
11:08:37
Mondelez US6092071058 52,28
52,15
52,64
-0,25%
-0,13
11:13:00
Monolithic Power Systems Inc. US6098391054 1 331,50
1 360,00
1 359,50
2,14%
28,50
09:05:57
Monster Beverage Corp US61174X1090 64,00
64,70
64,72
1,09%
0,70
07:31:09
Moody's Corp. US6153691059 384,00
384,00
388,00
0,00%
0,00
11:18:28
Morgan Stanley US6174464486 160,30
161,15
161,65
0,53%
0,85
11:18:15
Motorola Solutions Inc. US6200763075 373,40
374,10
377,40
0,19%
0,70
11:15:22
MSCI US55354G1004 499,00
498,20
499,80
-0,16%
-0,80
08:59:29
Nasdaq Inc US6311031081 78,40
77,70
78,10
-0,89%
-0,70
11:16:48
NetApp Inc. US64110D1046 94,70
94,94
95,88
0,25%
0,24
11:18:10
Netflix Inc. US64110L1061 77,87
78,02
78,27
0,19%
0,15
10:34:17
Newmont Corporation US6516391066 93,13
93,73
93,74
0,64%
0,60
10:32:12
News Corp (B) US65249B2088 25,40
25,40
26,00
0,00%
0,00
11:17:09
News Corp LLC US65249B1098 22,00
21,80
22,40
-0,91%
-0,20
11:18:18
NextEra Energy Inc US65339F1012 82,42
81,77
82,19
-0,79%
-0,65
09:35:21
Nike Inc. US6541061031 36,95
37,08
37,11
0,37%
0,14
11:14:28
Nisource Inc. US65473P1057 41,04
41,39
41,63
0,85%
0,35
09:10:02
Norfolk Southern Corp. US6558441084 266,30
266,50
268,00
0,08%
0,20
11:16:43
Northern Trust Corp. US6658591044 140,90
137,60
138,95
-2,34%
-3,30
11:17:42
Northrop Grumman Corp. US6668071029 487,40
485,60
489,10
-0,37%
-1,80
11:18:06
NortonLifeLock US6687711084 16,85
16,59
17,10
-1,52%
-0,26
11:15:01
Norwegian Cruise Line Ltd BMG667211046 14,77
14,95
14,95
1,23%
0,18
08:46:01
NOV Inc Registered Shs US62955J1034 16,90
16,70
17,20
-1,18%
-0,20
11:13:51
NRG Energy Inc. US6293775085 131,60
132,45
133,70
0,65%
0,85
11:18:08
Nucor Corp. US6703461052 192,00
192,35
193,95
0,18%
0,35
11:16:14
NVIDIA Corp. US67066G1040 168,90
169,98
170,18
0,64%
1,08
11:02:00
NVR Inc. US62944T1051 5 070,00
5 050,00
5 125,00
-0,39%
-20,00
11:15:30
NXP Semiconductors N.V. NL0009538784 249,30
248,25
250,00
-0,42%
-1,05
09:10:55
O Reilly Automotive Inc US67103H1077 80,35
79,69
80,79
-0,82%
-0,66
11:18:13
Occidental Petroleum Corp. US6745991058 51,27
51,37
51,53
0,20%
0,10
09:32:50
Old Dominion Freight Line Inc. US6795801009 167,74
165,52
165,68
-1,32%
-2,22
07:30:29
Omnicom Group Inc. US6819191064 65,10
64,90
65,48
-0,31%
-0,20
11:18:15
ONEOK Inc (New) US6826801036 76,52
77,44
77,94
1,20%
0,92
07:32:01
Oracle Corp. US68389X1054 154,48
157,96
158,20
2,25%
3,48
11:08:43
Organon & Company US68622V1061 11,24
11,28
11,41
0,36%
0,04
11:15:16
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 65,92
64,76
65,38
-1,76%
-1,16
11:15:02
Paccar Inc. US6937181088 99,28
97,83
98,30
-1,46%
-1,45
11:17:42
Packaging Corp. of America US6951561090 187,40
185,60
188,35
-0,96%
-1,80
11:16:48
Palantir US69608A1088 126,26
120,80
120,90
-4,32%
-5,46
11:18:08
Palo Alto Networks Inc US6974351057 158,72
158,32
159,32
-0,25%
-0,40
11:06:18
Parker Hannifin Corp. US7010941042 740,00
741,40
748,60
0,19%
1,40
11:18:27
Paychex Inc. US7043261079 80,16
79,10
79,48
-1,32%
-1,06
11:18:15
PayPal Inc US70450Y1038 42,94
43,05
43,08
0,26%
0,11
10:52:13
Pentair PLC IE00BLS09M33 66,10
65,80
66,38
-0,45%
-0,30
11:16:49
PepsiCo Inc. US7134481081 131,50
132,68
132,72
0,90%
1,18
09:38:01
PerkinElmer Inc. US7140461093 73,84
73,84
74,56
0,00%
0,00
11:18:11
Perrigo Company PLC IE00BGH1M568 9,73
9,77
9,85
0,41%
0,04
11:18:07
Pfizer Inc. US7170811035 22,56
22,64
22,66
0,35%
0,08
10:52:54
Philip Morris Inc. US7181721090 144,56
144,76
145,62
0,14%
0,20
11:18:25
Phillips 66 US7185461040 148,50
150,00
153,40
1,01%
1,50
09:54:47
Pinnacle West Capital Corp. US7234841010 86,92
86,66
87,94
-0,30%
-0,26
11:18:15
PNC Financial Services Group Inc. US6934751057 187,00
186,00
188,00
-0,53%
-1,00
11:17:16
Pool Corp. US73278L1052 177,10
169,25
170,80
-4,43%
-7,85
11:18:12
PPG Industries Inc. US6935061076 89,68
89,26
91,24
-0,47%
-0,42
11:16:49
PPL Corp. US69351T1060 32,25
31,87
32,25
-1,18%
-0,38
11:18:01
Principal Financial Group Inc. US74251V1026 85,00
84,50
86,00
-0,59%
-0,50
11:16:15
Procter & Gamble Co. US7427181091 122,82
122,88
123,08
0,05%
0,06
10:19:41
Progressive Corp. US7433151039 171,05
170,20
171,15
-0,50%
-0,85
11:17:42
Prologis Inc. US74340W1036 118,35
118,55
119,45
0,17%
0,20
11:15:45
Prudential Financial Inc. US7443201022 83,36
83,48
83,96
0,14%
0,12
11:18:15
PTC Inc US69370C1009 118,00
118,00
119,00
0,00%
0,00
11:15:18
Public Service Enterprise Group Inc. US7445731067 68,68
68,30
69,66
-0,55%
-0,38
11:15:02
Public Storage US74460D1090 252,40
252,00
254,50
-0,16%
-0,40
11:17:42
PulteGroup Inc US7458671010 100,90
98,62
98,70
-2,26%
-2,28
11:15:23
Qorvo Inc US74736K1016 79,38
79,18
79,97
-0,25%
-0,20
11:18:10
QUALCOMM Inc. US7475251036 144,46
144,08
144,26
-0,26%
-0,38
10:38:43
Quanta Services Inc. US74762E1029 647,40
656,40
656,20
1,39%
9,00
10:58:11
Quest Diagnostics Inc. US74834L1008 163,60
163,55
165,15
-0,03%
-0,05
11:13:56
Ralph Lauren Corp (A) US7512121010 302,70
300,90
306,80
-0,59%
-1,80
11:16:43
Raymond James Financial Inc. US7547301090 134,00
133,25
135,85
-0,56%
-0,75
11:18:15
Raytheon Technologies Corp US75513E1010 148,60
148,15
148,55
-0,30%
-0,45
11:07:45
Realty Income Corp. US7561091049 54,60
54,25
54,45
-0,64%
-0,35
09:01:15
Regency Centers Corp. US7588491032 67,00
67,00
68,00
0,00%
0,00
11:16:01
Regeneron Pharmaceuticals Inc. US75886F1075 596,90
604,20
609,90
1,22%
7,30
11:15:45
Regions Financial Corp. US7591EP1005 23,57
23,60
23,94
0,13%
0,03
11:15:44
Republic Services Inc. US7607591002 176,70
177,00
177,00
0,17%
0,30
09:04:08
ResMed Inc. US7611521078 179,40
179,50
179,95
0,06%
0,10
11:16:54
Robert Half US7703231032 22,48
22,33
22,89
-0,67%
-0,15
11:16:00
Robinhood US7707001027 65,60
66,85
67,10
1,91%
1,25
11:18:19
Rockwell Automation Inc. US7739031091 342,00
343,00
348,10
0,29%
1,00
11:15:38
Rollins IncShs US7757111049 46,49
46,10
46,78
-0,84%
-0,39
11:13:25
Roper Technolgies Inc. US7766961061 303,50
304,60
305,30
0,36%
1,10
11:16:47
Ross Stores Inc. US7782961038 193,16
193,02
194,54
-0,07%
-0,14
11:18:15
Royal Caribbean Cruises Ltd. LR0008862868 221,20
223,00
223,00
0,81%
1,80
08:34:35
S&P Global Inc US78409V1044 364,00
365,20
367,20
0,33%
1,20
11:18:07
Salesforce US79466L3024 158,90
159,52
159,78
0,39%
0,62
11:02:03
SBA Communications REIT (A) US78410G1040 187,00
186,00
187,00
-0,53%
-1,00
11:18:08
Schlumberger N.V. (Ltd.) AN8068571086 48,12
47,31
48,10
-1,67%
-0,81
09:29:41
Seagate Technology IE00BKVD2N49 632,00
646,00
646,00
2,22%
14,00
11:01:58
Sempra Energy US8168511090 80,56
80,58
81,38
0,02%
0,02
11:16:54
ServiceNow Inc US81762P1021 79,00
80,02
80,14
1,29%
1,02
11:06:50
Sherwin-Williams Co. US8243481061 266,70
265,40
268,00
-0,49%
-1,30
11:17:42
Simon Property Group Inc. US8288061091 172,20
172,40
173,65
0,12%
0,20
11:12:45
Skyworks Solutions Inc. US83088M1027 59,52
58,78
59,09
-1,24%
-0,74
11:14:59
Snap-On Inc. US8330341012 318,00
317,60
320,60
-0,13%
-0,40
11:18:17
Southern Co. US8425871071 82,44
82,28
82,84
-0,19%
-0,16
11:14:57
Southwest Airlines Co. US8447411088 32,70
32,90
33,29
0,61%
0,20
11:15:31
Stanley Black & Decker Inc US8545021011 66,82
64,10
64,40
-4,07%
-2,72
11:17:15
Starbucks Corp. US8552441094 90,01
89,27
90,00
-0,82%
-0,74
11:15:18
State Street Corp. US8574771031 126,75
126,80
127,40
0,04%
0,05
11:14:39
STERIS PLC Registered Shs IE00BFY8C754 181,30
178,20
186,10
-1,71%
-3,10
11:15:42
Stryker Corp. US8636671013 251,10
250,20
251,00
-0,36%
-0,90
10:51:05
Super Micro Computer Inc US86800U3023 24,02
24,20
24,22
0,75%
0,18
11:04:22
Synchrony Financial US87165B1035 63,40
63,14
63,76
-0,41%
-0,26
11:18:15
Synopsys Inc. US8716071076 424,00
426,00
428,00
0,47%
2,00
11:17:24
Sysco Corp. US8718291078 61,90
61,90
62,50
0,00%
0,00
11:18:16
T. Rowe Price Group Inc. US74144T1088 87,81
88,01
88,59
0,23%
0,20
11:18:13
Take Two US8740541094 191,90
193,90
194,90
1,04%
2,00
11:02:47
Tapestry US8760301072 119,45
119,35
120,50
-0,08%
-0,10
11:16:51
Target Corp. US87612E1064 109,40
109,00
109,80
-0,37%
-0,40
11:15:33
TE Connectivity Ltd. IE000IVNQZ81 175,00
175,00
180,00
0,00%
0,00
11:13:00
Teledyne Technologies Inc. US8793601050 545,00
544,50
549,50
-0,09%
-0,50
11:13:55
Teradyne Inc. US8807701029 287,25
291,70
293,40
1,55%
4,45
10:32:12
Tesla US88160R1014 335,40
336,35
336,50
0,28%
0,95
10:06:26
Texas Instruments Inc. (TI) US8825081040 240,55
239,25
240,60
-0,54%
-1,30
08:55:34
Texas Pacific Land Corp Registered Shs US88262P1021 368,80
369,40
372,80
0,16%
0,60
11:17:42
Textron Inc. US8832031012 78,96
77,68
78,30
-1,62%
-1,28
11:13:51
The Cigna Group Registered Shs US1255231003 238,40
238,60
240,90
0,08%
0,20
11:13:12
The Mosaic Co US61945C1036 19,64
19,71
19,87
0,36%
0,07
11:17:12
The Trade Desk Inc (A) US88339J1051 20,80
20,74
20,90
-0,29%
-0,06
11:18:27
Thermo Fisher Scientific Inc US8835561023 398,70
395,70
399,40
-0,75%
-3,00
11:18:29
TJX Cos. Inc. US8725401090 132,50
132,00
133,00
-0,38%
-0,50
11:17:57
T-Mobile US US8725901040 166,74
167,74
167,74
0,60%
1,00
10:37:37
Tractor Supply Co. US8923561067 27,55
27,35
27,51
-0,71%
-0,20
11:17:16
Trane Technologies PLC IE00BK9ZQ967 414,00
415,40
418,80
0,34%
1,40
09:23:49
TransDigm Group IncShs US8936411003 982,50
995,50
1 020,00
1,32%
13,00
10:14:12
Travelers Inc (Travelers Companies) US89417E1091 258,70
257,80
260,00
-0,35%
-0,90
10:37:01
Trimble Navigation US8962391004 58,48
58,66
59,22
0,31%
0,18
11:14:51
Truist Financial Corporation US89832Q1094 42,35
42,28
42,70
-0,17%
-0,07
11:15:33
Tyler Technologies Inc. US9022521051 279,60
278,60
281,80
-0,36%
-1,00
11:12:46
Tyson Foods Inc. US9024941034 58,34
58,76
58,98
0,72%
0,42
11:15:55
U.S. Bancorp US9029733048 47,33
47,21
47,49
-0,25%
-0,12
11:15:35
Uber US90353T1007 63,36
63,71
63,94
0,55%
0,35
10:11:19
UDR Inc US9026531049 31,00
31,03
31,33
0,10%
0,03
11:12:44
Ulta Beauty Inc Registered Shs US90384S3031 442,40
442,20
446,50
-0,05%
-0,20
11:14:51
Under Armour Inc When Issued US9043112062 5,03
5,01
5,21
-0,40%
-0,02
11:16:17
Under Armour Inc. US9043111072 5,36
5,18
5,28
-3,36%
-0,18
11:15:55
Union Pacific Corp. US9078181081 225,10
225,40
228,30
0,13%
0,30
11:15:36
United Airlines Holdings Inc Registered Shs US9100471096 77,20
77,40
78,20
0,26%
0,20
11:15:41
United Parcel Service Inc. (UPS) US9113121068 82,26
83,02
82,94
0,92%
0,76
10:09:59
United Rentals Inc. US9113631090 792,00
789,60
799,40
-0,30%
-2,40
11:16:04
UnitedHealth Inc. US91324P1021 316,40
316,40
316,40
0,00%
0,00
09:37:07
Universal Health Services Inc. US9139031002 141,00
141,00
143,00
0,00%
0,00
11:16:46
Unum Group US91529Y1064 68,50
68,12
69,48
-0,55%
-0,38
11:15:01
V.F. Corp. US9182041080 15,69
15,70
15,88
0,06%
0,01
11:15:33
Valero Energy Corp. US91913Y1001 211,90
215,10
216,80
1,51%
3,20
11:13:50
Ventas Inc. US92276F1003 74,94
74,92
75,66
-0,03%
-0,02
11:18:15
VeriSign Inc. US92343E1029 235,20
236,40
236,70
0,51%
1,20
10:09:17
Verisk Analytics Inc (A) US92345Y1064 152,00
152,00
154,00
0,00%
0,00
11:15:22
Verizon Inc. US92343V1044 40,51
40,55
40,77
0,10%
0,04
09:59:39
Vertex Pharmaceuticals Inc. US92532F1003 364,75
365,05
368,30
0,08%
0,30
11:15:08
Vertiv Holdings US92537N1081 282,15
285,25
286,85
1,10%
3,10
11:17:43
Viatris Inc Registered Shs US92556V1061 12,54
12,74
12,93
1,55%
0,19
11:15:09
Visa Inc. US92826C8394 281,35
279,95
280,60
-0,50%
-1,40
09:57:50
Vulcan Materials Co. US9291601097 245,80
244,10
249,40
-0,69%
-1,70
11:12:44
W. R. Berkley Corp. US0844231029 56,60
56,44
57,28
-0,28%
-0,16
11:18:15
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 224,00
223,60
226,20
-0,18%
-0,40
11:13:19
Walmart US9311421039 111,54
111,64
111,68
0,09%
0,10
10:47:01
Walt Disney US2546871060 87,02
87,57
87,34
0,63%
0,55
10:36:58
Waste Management Inc. US94106L1098 195,05
194,80
195,75
-0,13%
-0,25
11:15:28
Waters Corp. US9418481035 261,80
256,00
259,60
-2,22%
-5,80
11:17:42
WEC Energy Group Inc US92939U1060 99,50
98,00
100,00
-1,51%
-1,50
11:17:13
Wells Fargo & Co. US9497461015 68,16
68,00
68,46
-0,23%
-0,16
11:14:38
Welltower Inc US95040Q1040 185,55
185,30
187,15
-0,13%
-0,25
11:15:28
West Pharmaceutical Services Inc. US9553061055 256,50
253,40
260,40
-1,21%
-3,10
11:15:22
Western Digital Corp. US9581021055 381,65
384,55
385,65
0,76%
2,90
10:26:40
Western Union Company US9598021098 7,83
7,82
7,94
-0,15%
-0,01
11:16:49
Weyerhaeuser Co. US9621661043 20,07
20,02
20,70
-0,25%
-0,05
11:13:51
Williams Companies Inc. US9694571004 64,30
64,40
65,06
0,16%
0,10
09:12:39
Williams-Sonoma Inc. US9699041011 148,70
150,10
151,15
0,94%
1,40
11:18:15
Willis Towers Watson PLC IE00BDB6Q211 222,20
220,90
223,00
-0,59%
-1,30
11:16:00
Wynn Resorts Ltd. US9831341071 88,26
88,34
89,22
0,09%
0,08
11:14:09
Xcel Energy Inc. US98389B1008 69,00
69,50
70,50
0,72%
0,50
11:14:06
Xylem Inc. US98419M1009 99,18
98,61
98,96
-0,57%
-0,57
11:17:49
YUM! Brands Inc. US9884981013 131,95
132,00
132,55
0,04%
0,05
11:15:25
Zebra Technologies Corp. US9892071054 189,00
191,50
192,50
1,32%
2,50
11:13:45
Zimmer Biomet US98956P1021 70,56
70,54
71,08
-0,03%
-0,02
11:15:25
Zoetis Inc (A) US98978V1035 96,18
96,46
97,36
0,29%
0,28
10:55:17

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