Mehr als Raketen: Fokus auf Unternehmen der Space Economy. Hier mehr erfahren! -W-

S&P 500

7 413,18
1,20
0,02 %
<
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)

7 413,18
Punkte
Kurszeit
27.07.2026
 Vortag*
+/-
1,20
 %
0,02 %

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 155,85
156,85
156,85
0,64%
1,00
08:56:28
A.O. Smith Corp. US8318652091 54,42
54,54
55,18
0,22%
0,12
09:03:18
Abbott Laboratories US0028241000 92,50
92,18
93,08
-0,35%
-0,32
09:01:35
AbbVie Inc US00287Y1091 227,00
226,10
227,00
-0,40%
-0,90
09:03:13
Accenture plc IE00B4BNMY34 138,15
136,20
137,25
-1,41%
-1,95
08:24:28
Adobe Inc. US00724F1012 209,10
210,75
211,90
0,79%
1,65
07:56:48
Advance Auto Parts Inc. US00751Y1064 50,62
51,02
51,10
0,79%
0,40
07:35:25
AES Corp. US00130H1059 13,00
13,00
13,09
-0,04%
-0,01
09:03:20
Aflac Inc US0010551028 111,30
111,10
111,85
-0,18%
-0,20
09:02:50
Agilent Technologies Inc. US00846U1016 121,20
120,85
122,00
-0,29%
-0,35
09:03:22
Air Products and Chemicals Inc. US0091581068 257,10
256,70
258,70
-0,16%
-0,40
09:02:50
Airbnb US0090661010 129,28
128,26
129,52
-0,79%
-1,02
09:03:21
Akamai Inc. US00971T1016 99,34
98,90
0,00
-0,44%
-0,44
09:03:17
Alaska Air Group Inc. US0116591092 42,03
41,70
41,98
-0,79%
-0,33
09:01:36
Albemarle Corp. US0126531013 101,95
100,55
101,10
-1,37%
-1,40
09:02:50
Alexandria Real Estate Equities Inc. US0152711091 44,77
44,75
45,32
-0,04%
-0,02
09:00:27
Align Technology Inc. US0162551016 147,30
145,75
147,35
-1,05%
-1,55
09:03:22
Allegion PLC IE00BFRT3W74 138,95
137,75
140,65
-0,86%
-1,20
09:03:15
Alliant Energy Corp. US0188021085 64,90
64,47
65,76
-0,66%
-0,43
09:03:14
Allstate Corp. US0200021014 229,60
230,50
235,00
0,39%
0,90
09:00:55
Alphabet A (ex Google) US02079K3059 287,80
285,85
287,00
-0,68%
-1,95
08:27:29
Alphabet C (ex Google) US02079K1079 288,10
286,00
286,50
-0,73%
-2,10
08:36:16
Altria Inc. US02209S1033 64,10
64,36
64,60
0,41%
0,26
09:03:14
Amazon US0231351067 203,75
203,65
203,65
-0,05%
-0,10
08:52:48
AMD (Advanced Micro Devices) Inc. US0079031078 435,55
418,25
422,00
-3,97%
-17,30
08:57:10
Ameren Corp. US0236081024 98,52
97,96
0,00
-0,57%
-0,56
09:03:17
American Electric Power Co. Inc. US0255371017 117,76
116,20
119,12
-1,32%
-1,56
09:03:17
American Express Co. US0258161092 293,70
295,90
297,10
0,75%
2,20
09:03:14
American International Group (AIG) Inc. US0268747849 69,50
69,32
70,12
-0,26%
-0,18
09:03:17
American Tower Corp. US03027X1000 147,05
146,15
147,70
-0,61%
-0,90
09:03:15
American Water Works Co Inc US0304201033 117,85
118,05
118,95
0,17%
0,20
09:03:14
Ameriprise Financial Inc US03076C1062 472,40
472,00
475,70
-0,08%
-0,40
09:02:50
Ametek Inc. US0311001004 213,60
212,60
215,70
-0,47%
-1,00
09:01:15
Amgen Inc. US0311621009 333,75
332,05
333,70
-0,51%
-1,70
09:03:17
Amphenol Corp. US0320951017 131,34
131,00
130,68
-0,26%
-0,34
07:35:02
Analog Devices Inc. US0326541051 326,25
322,55
326,40
-1,13%
-3,70
09:03:22
Aon PLC Registered Shs IE00BLP1HW54 322,70
321,80
324,90
-0,28%
-0,90
09:03:18
APA Corporation Registered Shs US03743Q1085 31,19
30,47
30,79
-2,31%
-0,72
09:03:20
Apple Inc. US0378331005 296,60
296,60
297,00
0,00%
0,00
09:03:05
Applied Materials Inc. US0382221051 446,60
435,95
438,95
-2,38%
-10,65
07:55:14
AppLovin Corp US03831W1080 360,35
362,10
365,55
0,49%
1,75
09:03:19
Archer Daniels Midland Co. (ADM) US0394831020 74,48
72,44
73,28
-2,74%
-2,04
09:02:22
Arista Networks Inc Registered Shs US0404132054 151,12
147,70
148,12
-2,26%
-3,42
08:34:44
Arthur J. Gallagher & Co. US3635761097 223,60
222,00
224,20
-0,72%
-1,60
09:02:51
Assurant IncShs US04621X1081 243,40
243,20
244,40
-0,08%
-0,20
09:02:37
AT&T Inc. (AT & T Inc.) US00206R1023 21,41
21,47
21,58
0,26%
0,06
07:57:31
Atmos Energy Corp. US0495601058 157,20
156,20
157,70
-0,64%
-1,00
09:03:17
Autodesk Inc. US0527691069 198,18
196,08
199,98
-1,06%
-2,10
09:03:22
Automatic Data Processing Inc. US0530151036 225,55
222,55
225,85
-1,33%
-3,00
09:03:13
AutoZone Inc. US0533321024 2 690,00
2 684,00
2 718,00
-0,22%
-6,00
09:03:18
AvalonBay Communities Inc. US0534841012 164,90
164,40
166,00
-0,30%
-0,50
09:02:23
Avery Dennison Corp. US0536111091 143,30
142,55
144,65
-0,52%
-0,75
09:02:01
Baker Hughes Inc. US05722G1004 51,47
53,49
54,30
3,92%
2,02
09:03:21
Ball Corp. US0584981064 56,80
56,54
57,38
-0,46%
-0,26
09:01:35
Bank of America Corp. US0605051046 54,70
54,72
54,88
0,04%
0,02
09:03:21
Bank of New York Mellon US0640581007 142,00
138,00
140,00
-2,82%
-4,00
09:02:21
Bath & Body Works US0708301041 17,97
17,86
18,19
-0,58%
-0,11
09:01:42
Baxter International Inc. US0718131099 20,44
20,26
20,56
-0,88%
-0,18
09:03:00
Becton, Dickinson & Co. (BD) US0758871091 139,65
140,10
141,60
0,32%
0,45
09:03:13
Berkshire Hathaway Inc. B US0846707026 435,10
438,80
438,45
0,85%
3,70
07:42:29
Best Buy Co. Inc. US0865161014 78,08
77,52
78,28
-0,72%
-0,56
09:02:51
Biogen Inc US09062X1037 178,96
174,48
176,22
-2,50%
-4,48
09:03:13
Bio-Techne Corp US09073M1045 62,70
61,90
62,96
-1,28%
-0,80
09:02:17
BlackRock Inc Registered Shs US09290D1019 936,80
930,00
935,00
-0,73%
-6,80
09:01:25
Blackstone US09260D1072 116,10
116,10
117,35
0,00%
0,00
09:03:18
Block (ex Square) US8522341036 70,40
70,85
71,20
0,64%
0,45
09:02:54
Boeing Co. US0970231058 186,82
185,74
187,04
-0,58%
-1,08
09:03:13
Booking Holdings US09857L1089 163,95
165,55
166,50
0,98%
1,60
09:01:48
Boston Properties Inc. US1011211018 60,76
60,68
61,18
-0,13%
-0,08
09:01:40
Boston Scientific Corp. US1011371077 40,36
40,04
40,44
-0,79%
-0,32
09:03:17
Bristol-Myers Squibb Co. US1101221083 55,18
54,90
55,33
-0,51%
-0,28
09:01:44
Broadcom US11135F1012 335,95
330,95
333,00
-1,49%
-5,00
08:00:33
Broadridge Financial Solutions IncShs US11133T1034 134,30
132,10
135,00
-1,64%
-2,20
09:01:10
Brown-Forman Corp. (B) US1156372096 23,70
23,99
24,31
1,22%
0,29
08:16:46
C.H. Robinson Worldwide Inc. US12541W2098 155,80
152,00
154,15
-2,44%
-3,80
09:02:25
Cadence Design Systems Inc. US1273871087 312,40
305,15
307,80
-2,32%
-7,25
09:02:55
Capital One Financial Corp. US14040H1059 182,30
180,10
184,60
-1,21%
-2,20
09:03:13
Cardinal Health Inc. US14149Y1082 201,50
201,60
203,20
0,05%
0,10
09:03:10
CarMax Inc. US1431301027 51,26
50,88
51,74
-0,74%
-0,38
09:02:55
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 61,28
60,32
60,88
-1,57%
-0,96
09:03:10
Carvana Co Registered Shs -A- US1468691027 53,98
55,60
56,54
3,00%
1,62
09:03:14
Casey's General Stores Inc US1475281036 750,00
742,20
757,00
-1,04%
-7,80
09:02:50
Caterpillar Inc. US1491231015 747,20
753,20
762,60
0,80%
6,00
09:00:44
CBOE Holdings Inc US12503M1080 247,40
251,00
256,00
1,46%
3,60
09:01:21
CBRE Group Inc. (A) US12504L1098 126,45
125,65
127,65
-0,63%
-0,80
09:00:26
CDW Corp (New) US12514G1085 121,30
120,85
122,25
-0,37%
-0,45
09:03:21
Cencora US03073E1055 274,00
274,20
277,10
0,07%
0,20
09:03:21
Centene Corp. US15135B1017 56,70
57,18
57,68
0,85%
0,48
09:00:30
CenterPoint Energy Inc. US15189T1079 38,59
38,25
39,14
-0,88%
-0,34
09:03:17
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 105,95
104,70
105,50
-1,18%
-1,25
09:01:43
Charles River Laboratories International Inc. US1598641074 197,10
195,90
198,05
-0,61%
-1,20
09:03:18
Charles Schwab US8085131055 91,44
90,98
91,80
-0,50%
-0,46
09:03:20
Charter Inc (A) (Charter Communications) US16119P1084 115,08
114,00
116,00
-0,94%
-1,08
09:00:30
Chevron Corp. US1667641005 168,34
167,80
168,00
-0,32%
-0,54
07:52:00
Chipotle Mexican Grill Inc. US1696561059 29,20
29,00
29,25
-0,68%
-0,20
09:02:49
Chubb Ltd CH0044328745 315,40
316,70
320,40
0,41%
1,30
09:03:14
Church & Dwight Co. Inc. US1713401024 87,40
86,18
87,38
-1,40%
-1,22
09:03:18
Cincinnati Financial Corp. US1720621010 161,75
160,15
161,05
-0,99%
-1,60
09:03:10
Cintas Corp. US1729081059 185,48
186,00
187,98
0,28%
0,52
09:02:39
Cisco Inc. US17275R1023 100,84
100,20
100,70
-0,63%
-0,64
09:03:21
Citigroup Inc. US1729674242 116,18
116,58
117,34
0,34%
0,40
09:03:21
Citizens Financial Group Inc US1746101054 62,42
62,10
62,82
-0,51%
-0,32
09:03:19
Clorox US1890541097 84,92
86,20
86,62
1,51%
1,28
09:03:16
CME Group Inc (A) US12572Q1058 224,95
224,05
226,50
-0,40%
-0,90
09:03:17
CMS Energy Corp. US1258961002 65,20
64,76
65,50
-0,67%
-0,44
09:03:18
Coca-Cola Co. US1912161007 73,86
73,93
74,23
0,09%
0,07
09:02:51
Cognizant Corp. US1924461023 41,00
40,74
42,49
-0,63%
-0,26
09:02:54
Coherent Corp. US19247G1076 238,10
226,70
235,70
-4,79%
-11,40
08:10:23
Coinbase US19260Q1076 145,52
142,24
143,50
-2,25%
-3,28
08:19:51
Colgate-Palmolive Co. US1941621039 79,66
80,84
81,62
1,48%
1,18
09:03:13
Comcast Corp. (Class A) US20030N1019 20,39
20,16
20,35
-1,13%
-0,23
09:01:47
Comfort Systems USA IncShs US1999081045 1 508,00
1 475,00
1 480,00
-2,19%
-33,00
08:55:22
ConAgra Foods Inc. US2058871029 13,35
13,32
13,60
-0,22%
-0,03
09:00:55
ConocoPhillips US20825C1045 101,88
102,52
102,60
0,63%
0,64
07:50:02
Consolidated Edison Inc. US2091151041 97,86
98,16
98,66
0,31%
0,30
09:03:13
Constellation Brands Inc (A) US21036P1084 114,50
113,50
115,00
-0,87%
-1,00
09:02:42
Copart Inc. US2172041061 25,89
26,06
26,34
0,68%
0,18
09:01:42
Corning Inc. US2193501051 124,54
121,98
122,50
-2,06%
-2,56
09:01:16
Corteva Inc Registered Shs When Issued US22052L1044 76,88
77,52
77,60
0,83%
0,64
07:49:19
CoStar Group Inc. US22160N1090 24,60
25,51
25,97
3,72%
0,92
09:01:44
Costco Wholesale Corp. US22160K1051 836,90
837,00
845,00
0,01%
0,10
09:03:17
CRH plc IE0001827041 89,32
90,34
91,42
1,14%
1,02
09:03:17
Crown Castle Corp US22822V1017 65,00
64,50
65,50
-0,77%
-0,50
09:00:31
CSX Corp. US1264081035 45,60
45,58
45,97
-0,05%
-0,03
09:03:14
Cummins Inc. US2310211063 570,40
576,60
585,80
1,09%
6,20
09:03:17
CVS Health Corp US1266501006 94,06
94,00
94,98
-0,06%
-0,06
09:00:30
D.R. Horton Inc. US23331A1097 130,20
129,95
131,35
-0,19%
-0,25
09:03:19
Danaher Corp. US2358511028 171,50
172,85
174,15
0,79%
1,35
07:49:01
Darden Restaurants Inc. US2371941053 179,35
177,40
181,10
-1,09%
-1,95
09:03:18
Datadog Inc Registered Shs -A- US23804L1035 223,50
220,00
222,00
-1,57%
-3,50
09:02:12
DaVita Inc Registered Shs US23918K1088 209,50
206,20
208,40
-1,58%
-3,30
09:03:14
Deckers Outdoor Corp. US2435371073 85,34
86,28
87,08
1,10%
0,94
09:03:17
Deere & Co. (John Deere) US2441991054 553,80
549,00
552,00
-0,87%
-4,80
09:02:37
Dell Technologies US24703L2025 367,90
362,50
366,25
-1,47%
-5,40
07:42:32
Delta Air Lines Inc. US2473617023 76,13
74,88
75,80
-1,64%
-1,25
09:02:50
DENTSPLY SIRONA Inc US24906P1093 11,60
11,38
11,55
-1,90%
-0,22
09:00:25
Devon Energy Corp. US25179M1036 38,52
37,51
38,13
-2,62%
-1,01
09:03:17
DexCom Inc. US2521311074 62,40
64,40
65,20
3,21%
2,00
09:03:18
Diamondback Energy Inc US25278X1090 175,42
170,14
171,84
-3,01%
-5,28
09:03:22
Digital Realty Trust Inc. US2538681030 175,95
171,60
173,25
-2,47%
-4,35
09:02:21
Dollar General Corporation US2566771059 108,30
108,15
109,25
-0,14%
-0,15
09:03:13
Dollar Tree Inc US2567461080 110,32
109,86
110,84
-0,42%
-0,46
09:03:17
Dominion Energy Inc. US25746U1097 61,72
61,68
62,20
-0,06%
-0,04
09:03:20
Domino's Pizza Inc. US25754A2015 300,00
303,00
304,00
1,00%
3,00
09:02:38
DoorDash US25809K1051 161,82
161,18
163,60
-0,40%
-0,64
09:03:13
Dover Corp. US2600031080 180,90
181,05
182,10
0,08%
0,15
09:03:17
Dow Inc US2605571031 25,21
25,15
25,52
-0,24%
-0,06
09:01:48
DTE Energy Co. US2333311072 130,35
128,50
130,00
-1,42%
-1,85
09:01:22
Duke Energy Corp US26441C2044 113,65
112,80
114,00
-0,75%
-0,85
09:00:33
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,09
9,13
9,19
0,50%
0,05
09:01:30
Eastman Chemical Company US2774321002 59,42
59,34
59,90
-0,13%
-0,08
09:01:40
Eaton Corporation Public Limited Company IE00B8KQN827 352,30
350,20
350,30
-0,60%
-2,10
08:59:42
eBay Inc. US2786421030 97,16
98,99
100,36
1,88%
1,83
09:03:19
EchoStar Corp (A) US2787681061 75,84
75,93
76,17
0,12%
0,09
09:03:23
Ecolab Inc. US2788651006 238,80
236,00
238,20
-1,17%
-2,80
09:02:57
Edison International US2810201077 69,02
68,76
69,76
-0,38%
-0,26
09:03:17
Edwards Lifesciences Corp. US28176E1082 73,14
72,80
73,50
-0,46%
-0,34
09:01:39
Electronic Arts Inc. US2855121099 183,00
182,50
184,50
-0,27%
-0,50
09:00:56
Elevance Health Inc Registered Shs US0367521038 331,80
331,70
335,50
-0,03%
-0,10
09:02:40
Eli Lilly US5324571083 1 052,60
1 055,00
1 055,00
0,23%
2,40
08:37:56
EMCOR Group Inc. US29084Q1004 644,80
642,40
662,40
-0,37%
-2,40
09:03:23
Emerson Electric Co. US2910111044 130,45
131,00
132,00
0,42%
0,55
09:02:01
Entergy Corp. US29364G1031 99,98
99,84
100,80
-0,14%
-0,14
09:02:50
EOG Resources Inc. US26875P1012 125,15
121,75
123,55
-2,72%
-3,40
09:03:17
Equifax Inc. US2944291051 155,80
157,75
159,15
1,25%
1,95
09:03:04
Equinix Inc US29444U7000 919,80
914,20
924,20
-0,61%
-5,60
09:03:19
Equity Residential US29476L1070 58,72
58,72
59,72
0,00%
0,00
09:03:15
Erie Indemnity Co. US29530P1021 200,00
198,00
202,00
-1,00%
-2,00
09:01:06
Essex Property Trust US2971781057 258,60
254,80
257,40
-1,47%
-3,80
09:02:01
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,24
72,98
73,60
1,02%
0,74
09:01:39
Everest Reinsurance Group Ltd. BMG3223R1088 341,20
339,20
344,80
-0,59%
-2,00
09:03:20
Evergy Inc Registered Shs US30034W1062 75,00
74,50
75,50
-0,67%
-0,50
09:01:40
Eversource Energy US30040W1080 65,50
65,50
67,00
0,00%
0,00
09:03:01
Exelon Corp. US30161N1019 41,04
41,40
41,90
0,89%
0,37
09:03:00
Expand Energy US1651677353 80,62
80,72
81,66
0,12%
0,10
09:02:07
Expedia Inc. US30212P3038 245,25
244,25
246,20
-0,41%
-1,00
08:04:25
Expeditors International of Washington Inc. US3021301094 147,30
149,50
151,45
1,49%
2,20
09:03:17
Extra Space Storage Inc. US30225T1025 131,80
129,65
131,70
-1,63%
-2,15
09:02:51
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 365,80
356,50
360,30
-2,54%
-9,30
09:03:17
Fastenal Co. US3119001044 41,70
41,51
41,94
-0,46%
-0,19
09:03:17
FedEx Corp. US31428X1063 274,60
272,90
274,80
-0,62%
-1,70
09:03:21
Fidelity National Information Services IncShs US31620M1062 37,64
37,74
38,42
0,27%
0,10
09:03:00
Fifth Third Bancorp US3167731005 49,56
49,95
50,55
0,79%
0,39
09:03:22
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,40
43,01
43,87
-0,90%
-0,39
09:03:00
Fiserv Inc. US3377381088 46,10
45,70
46,25
-0,87%
-0,40
09:01:23
Flex Ltd Registered Shs SG9999000020 97,79
99,32
100,66
1,56%
1,53
08:02:01
Ford Motor Co. US3453708600 12,73
12,87
13,01
1,14%
0,15
07:36:18
Fortinet Inc US34959E1091 134,12
133,30
134,70
-0,61%
-0,82
08:20:58
Fortive Corp When Issued US34959J1088 55,24
54,82
55,76
-0,76%
-0,42
09:03:20
Fortune Brands Home & Security Inc. US34964C1062 45,20
44,80
46,00
-0,88%
-0,40
09:03:00
Fox Corp (ex 21st Century Fox) US35137L1052 48,73
48,92
50,06
0,40%
0,20
09:03:22
Fox Corp B US35137L2043 44,60
43,80
44,80
-1,79%
-0,80
09:01:01
Franklin Resources Inc. US3546131018 29,13
29,12
29,49
-0,03%
-0,01
09:01:41
Freeport-McMoRan Inc US35671D8570 54,75
54,59
55,18
-0,29%
-0,16
09:03:14
Gap Inc. US3647601083 17,13
17,16
17,38
0,18%
0,03
09:03:20
Garmin Ltd. CH0114405324 213,10
211,90
215,00
-0,56%
-1,20
09:03:17
Gartner Inc. US3666511072 129,05
126,25
130,85
-2,17%
-2,80
09:03:18
GE Aerospace (ex General Electric) US3696043013 315,40
319,00
319,40
1,14%
3,60
07:30:40
GE HealthCare Technologies US36266G1076 54,88
53,94
54,33
-1,71%
-0,94
09:03:18
Generac Holdings Inc US3687361044 173,60
174,00
178,10
0,23%
0,40
08:59:02
General Dynamics Corp. US3695501086 342,20
339,30
342,10
-0,85%
-2,90
09:03:13
General Mills Inc. US3703341046 32,07
32,30
32,55
0,72%
0,23
09:03:06
General Motors US37045V1008 75,27
76,32
76,93
1,39%
1,05
09:03:13
Genuine Parts Co. US3724601055 112,60
112,25
113,30
-0,31%
-0,35
09:02:50
Gilead Sciences Inc. US3755581036 115,68
114,98
115,42
-0,61%
-0,70
09:03:13
Global Payments Inc. US37940X1028 72,60
73,60
74,40
1,38%
1,00
09:02:45
Globe Life Inc US37959E1029 153,20
151,10
155,80
-1,37%
-2,10
09:02:51
Goldman Sachs US38141G1040 952,40
916,00
919,80
-3,82%
-36,40
07:30:30
Grainger Inc., W.W. US3848021040 1 229,00
1 224,00
1 242,00
-0,41%
-5,00
09:03:17
Halliburton Co. US4062161017 28,14
28,02
28,29
-0,43%
-0,12
09:03:17
Hartford Financial Services Group Inc. US4165151048 123,80
121,90
125,10
-1,53%
-1,90
09:02:50
Hasbro Inc. US4180561072 79,56
79,76
80,34
0,25%
0,20
09:03:20
HCA Holdings Inc. US40412C1018 340,60
341,40
344,70
0,23%
0,80
09:03:16
Healthpeak Properties Inc Registered Shs US42250P1030 19,61
19,74
20,00
0,66%
0,13
09:01:36
Henry Schein Inc. US8064071025 74,00
73,00
74,50
-1,35%
-1,00
09:00:59
Hershey Co US4278661081 157,55
157,90
159,45
0,22%
0,35
09:03:21
Hewlett Packard Enterprise Co. US42824C1099 42,05
41,47
41,88
-1,38%
-0,58
09:03:13
Hilton Worldwide Holdings Inc US43300A2033 288,50
287,30
291,00
-0,42%
-1,20
09:03:17
Home Depot US4370761029 296,50
295,30
296,70
-0,40%
-1,20
09:03:17
Honeywell Aerospace US43849R1059 180,92
185,16
187,96
2,34%
4,24
09:03:22
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 22,80
22,89
23,07
0,39%
0,09
09:01:36
Host Hotels & Resorts Inc. US44107P1049 21,78
21,90
22,02
0,57%
0,13
09:02:58
Howmet Aerospace US4432011082 250,00
255,10
255,40
2,04%
5,10
08:24:51
HP Inc (ex Hewlett-Packard) US40434L1052 23,17
23,29
23,48
0,52%
0,12
09:02:51
Humana Inc. US4448591028 336,00
332,00
340,00
-1,19%
-4,00
09:02:52
Huntington Bancshares Inc. US4461501045 15,08
15,00
15,23
-0,49%
-0,07
09:03:17
Huntington Ingalls Industries Inc. US4464131063 253,30
251,20
255,20
-0,83%
-2,10
09:01:20
IBM Corp. (International Business Machines) US4592001014 190,40
190,30
191,38
-0,05%
-0,10
08:00:27
IDEX Corp. US45167R1041 196,70
193,40
197,40
-1,68%
-3,30
09:03:22
IDEXX Laboratories US45168D1046 493,00
490,00
495,00
-0,61%
-3,00
09:01:19
Illinois Tool Works Inc. US4523081093 250,10
248,90
251,80
-0,48%
-1,20
09:03:17
Illumina Inc. US4523271090 169,64
166,36
167,98
-1,93%
-3,28
09:03:20
Incyte Corp. US45337C1027 104,75
103,00
104,80
-1,67%
-1,75
09:02:17
Ingersoll Rand Inc Registered Shs US45687V1061 74,32
74,20
74,92
-0,16%
-0,12
09:03:13
Intel Corp. US4581401001 80,56
77,51
77,66
-3,79%
-3,05
09:01:43
Interactive Brokers Group Inc US45841N1072 82,02
80,63
81,59
-1,69%
-1,39
09:03:14
IntercontinentalExchange Group Inc US45866F1049 130,70
130,60
131,25
-0,08%
-0,10
09:01:21
International Flavors & Fragrances Inc. US4595061015 67,08
67,30
67,76
0,33%
0,22
09:03:17
International Paper Co. US4601461035 37,40
38,00
38,40
1,60%
0,60
09:03:03
Intuit Inc. US4612021034 269,60
262,00
265,95
-2,82%
-7,60
09:01:59
Intuitive Surgical Inc US46120E6023 314,80
312,30
315,35
-0,79%
-2,50
08:27:47
Invesco Ltd BMG491BT1088 26,41
26,16
26,62
-0,95%
-0,25
09:01:48
Invitation Homes Inc Registered Shs US46187W1071 26,00
25,80
26,20
-0,77%
-0,20
09:01:06
IPG Photonics CorpShs US44980X1090 78,76
77,86
78,64
-1,14%
-0,90
09:03:18
IQVIA Holdings Inc Registered Shs US46266C1053 188,95
191,10
193,00
1,14%
2,15
09:03:17
Iron Mountain Inc US46284V1017 109,90
110,95
111,85
0,96%
1,05
09:03:18
J. M. Smucker Co. US8326964058 104,55
105,55
106,55
0,96%
1,00
09:02:54
J.B. Hunt Transportation Services Inc. US4456581077 245,40
244,70
249,50
-0,29%
-0,70
09:03:13
Jack Henry & Associates Inc. (JHA) US4262811015 134,45
133,50
134,95
-0,71%
-0,95
09:02:50
Johnson & Johnson US4781601046 234,85
234,60
236,95
-0,11%
-0,25
09:00:35
Johnson Controls International PLC IE00BY7QL619 125,55
125,35
127,35
-0,16%
-0,20
09:03:14
JPMorgan Chase & Co. US46625H1005 311,45
313,70
314,45
0,72%
2,25
09:03:02
KeyCorp US4932671088 19,68
19,63
20,08
-0,25%
-0,05
09:02:50
Keysight Technologies Inc US49338L1035 270,50
272,05
275,05
0,57%
1,55
09:03:22
Kimberly-Clark Corp. US4943681035 97,77
98,08
98,98
0,32%
0,31
09:01:35
Kimco Realty Corp. US49446R1095 23,00
23,00
23,40
0,00%
0,00
09:01:14
Kinder Morgan Inc (P) US49456B1017 28,89
27,78
28,19
-3,84%
-1,11
09:03:00
KLA US4824801009 176,38
172,02
174,34
-2,47%
-4,36
08:18:47
Kraft Heinz Company US5007541064 22,69
23,13
23,12
1,92%
0,44
08:52:17
Kroger US5010441013 51,23
50,94
51,34
-0,57%
-0,29
09:02:40
L3Harris Technologies US5024311095 264,70
266,40
268,20
0,64%
1,70
09:02:40
Lam Research Corp. US5128073062 248,85
248,50
249,10
-0,14%
-0,35
08:58:44
Las Vegas Sands Corp. US5178341070 41,87
41,86
42,40
-0,02%
-0,01
09:03:00
Leggett & Platt Inc. US5246601075 9,61
9,49
9,80
-1,31%
-0,13
09:02:51
Leidos Holdings Inc US5253271028 100,90
100,10
101,55
-0,79%
-0,80
09:03:19
Lennar Corp. US5260571048 75,66
74,30
75,30
-1,80%
-1,36
09:03:17
Linde plc IE000S9YS762 447,40
448,00
448,00
0,13%
0,60
07:47:30
Live Nation Entertainment IncShs US5380341090 157,65
157,25
158,90
-0,25%
-0,40
09:03:18
Lockheed Martin Corp. US5398301094 511,80
510,80
511,60
-0,20%
-1,00
08:36:55
Loews Corp. US5404241086 104,20
104,05
104,90
-0,14%
-0,15
09:00:25
Lowe's Companies Inc. US5486611073 185,90
185,40
187,25
-0,27%
-0,50
09:03:13
Lumen Technologies Inc Registered Shs US5502411037 5,50
5,43
5,53
-1,27%
-0,07
09:03:00
Lumentum Holdings Inc US55024U1097 631,00
603,50
610,60
-4,36%
-27,50
08:51:08
Lyondellbasell Industries N.V. NL0009434992 51,48
51,26
51,66
-0,43%
-0,22
09:00:30
M&T Bank Corp. US55261F1049 218,20
217,90
220,20
-0,14%
-0,30
09:00:27
Marathon Petroleum Corporation US56585A1025 275,10
271,70
274,30
-1,24%
-3,40
09:03:17
Marriott Inc. US5719032022 335,75
336,55
339,15
0,24%
0,80
09:02:40
Marsh & McLennan Cos. Inc. US5717481023 161,10
160,10
161,85
-0,62%
-1,00
09:03:17
Martin Marietta Materials Inc. US5732841060 502,50
502,50
507,50
0,00%
0,00
09:03:02
Marvell Technology US5738741041 166,84
158,86
160,94
-4,78%
-7,98
08:40:40
Masco Corp. US5745991068 71,00
71,00
71,50
0,00%
0,00
09:01:06
MasterCard Inc. US57636Q1040 484,50
484,70
487,40
0,04%
0,20
09:03:17
McCormick & Co. Inc. US5797802064 44,47
44,08
44,65
-0,88%
-0,39
09:01:00
McDonald's Corp. US5801351017 237,20
238,10
238,90
0,38%
0,90
09:03:04
McKesson Corp. US58155Q1031 750,40
744,60
752,80
-0,77%
-5,80
09:03:18
Medtronic PLC IE00BTN1Y115 74,42
74,60
75,48
0,24%
0,18
09:01:07
Merck Co. US58933Y1055 115,36
115,30
115,82
-0,05%
-0,06
09:03:17
Meta Platforms (ex Facebook) US30303M1027 524,70
521,40
525,30
-0,63%
-3,30
08:18:38
MetLife Inc. US59156R1086 83,58
82,94
84,18
-0,77%
-0,64
09:00:30
Mettler-Toledo International Inc. US5926881054 1 174,00
1 171,00
1 182,00
-0,26%
-3,00
09:03:21
MGM Resorts International US5529531015 39,68
40,33
40,84
1,64%
0,65
09:03:17
Microchip Technology Inc. US5950171042 67,00
66,50
67,50
-0,75%
-0,50
09:03:02
Micron Technology Inc. US5951121038 789,00
751,00
753,00
-4,82%
-38,00
08:56:55
Microsoft Corp. US5949181045 342,40
343,60
344,90
0,35%
1,20
08:36:06
Mid-America Apartment Communities IncShs US59522J1034 117,30
117,10
118,00
-0,17%
-0,20
09:02:02
Moderna Inc US60770K1079 48,54
48,52
49,50
-0,03%
-0,02
09:01:36
Molson Coors Brewing Company (MCBC) US60871R2094 35,90
35,93
36,39
0,08%
0,03
09:01:39
Mondelez US6092071058 53,31
53,32
53,84
0,02%
0,01
09:03:00
Monolithic Power Systems Inc. US6098391054 1 138,50
1 140,00
1 150,00
0,13%
1,50
09:00:29
Monster Beverage Corp US61174X1090 83,62
83,57
84,34
-0,06%
-0,05
09:03:17
Moody's Corp. US6153691059 419,00
426,00
431,00
1,67%
7,00
09:01:35
Morgan Stanley US6174464486 191,05
187,85
189,15
-1,67%
-3,20
09:03:13
Motorola Solutions Inc. US6200763075 369,60
370,20
373,80
0,16%
0,60
09:03:10
MSCI US55354G1004 495,00
500,80
506,20
1,17%
5,80
09:03:10
Nasdaq Inc US6311031081 81,00
82,50
82,80
1,85%
1,50
09:01:20
NetApp Inc. US64110D1046 147,26
148,40
149,88
0,77%
1,14
09:03:22
Netflix Inc. US64110L1061 62,09
62,24
62,39
0,24%
0,15
09:02:16
Newmont Corporation US6516391066 82,52
81,15
81,62
-1,66%
-1,37
09:02:55
News Corp (B) US65249B2088 27,00
26,60
27,20
-1,48%
-0,40
09:00:41
News Corp LLC US65249B1098 23,80
23,80
24,20
0,00%
0,00
09:02:51
NextEra Energy Inc US65339F1012 79,10
78,04
78,43
-1,34%
-1,06
09:03:18
Nike Inc. US6541061031 37,06
37,01
37,22
-0,15%
-0,06
09:01:35
Nisource Inc. US65473P1057 40,94
39,83
40,75
-2,71%
-1,11
09:01:37
Norfolk Southern Corp. US6558441084 302,40
301,50
303,30
-0,30%
-0,90
09:03:17
Northern Trust Corp. US6658591044 160,40
159,95
161,55
-0,28%
-0,45
09:03:17
Northrop Grumman Corp. US6668071029 482,40
481,30
484,40
-0,23%
-1,10
09:01:15
NortonLifeLock US6687711084 22,51
23,12
23,89
2,71%
0,61
09:03:13
Norwegian Cruise Line Ltd BMG667211046 17,26
17,47
17,73
1,22%
0,21
09:01:39
NOV Inc Registered Shs US62955J1034 18,00
17,50
18,10
-2,78%
-0,50
09:01:03
NRG Energy Inc. US6293775085 120,20
118,50
119,65
-1,41%
-1,70
09:03:13
Nucor Corp. US6703461052 220,00
218,00
219,10
-0,91%
-2,00
09:03:13
NVIDIA Corp. US67066G1040 173,46
170,62
170,92
-1,64%
-2,84
09:00:08
NVR Inc. US62944T1051 5 545,00
5 520,00
5 605,00
-0,45%
-25,00
09:01:20
NXP Semiconductors N.V. NL0009538784 230,90
231,20
234,70
0,13%
0,30
09:03:22
O Reilly Automotive Inc US67103H1077 79,15
79,19
80,38
0,05%
0,04
09:03:14
Occidental Petroleum Corp. US6745991058 48,99
48,70
48,40
-0,59%
-0,29
07:44:22
Old Dominion Freight Line Inc. US6795801009 199,28
198,92
200,50
-0,18%
-0,36
09:03:18
Omnicom Group Inc. US6819191064 70,94
72,10
73,08
1,64%
1,16
09:01:20
ONEOK Inc (New) US6826801036 80,50
78,96
79,08
-1,91%
-1,54
07:50:22
Oracle Corp. US68389X1054 105,72
104,10
104,86
-1,53%
-1,62
08:51:56
Organon & Company US68622V1061 11,93
11,78
11,95
-1,26%
-0,15
09:01:36
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 64,26
64,14
64,76
-0,19%
-0,12
09:01:20
Paccar Inc. US6937181088 117,00
116,76
118,14
-0,21%
-0,24
09:02:50
Packaging Corp. of America US6951561090 222,30
220,70
223,90
-0,72%
-1,60
09:02:51
Palantir US69608A1088 115,66
116,48
116,48
0,71%
0,82
09:02:16
Palo Alto Networks Inc US6974351057 280,10
278,25
279,05
-0,66%
-1,85
07:36:03
Parker Hannifin Corp. US7010941042 868,60
866,00
873,20
-0,30%
-2,60
09:02:50
Paychex Inc. US7043261079 102,52
101,00
103,00
-1,48%
-1,52
09:02:46
PayPal Inc US70450Y1038 49,28
49,23
49,30
-0,10%
-0,05
08:41:24
Pentair PLC IE00BLS09M33 55,46
55,24
55,94
-0,40%
-0,22
09:01:35
PepsiCo Inc. US7134481081 122,86
123,56
123,88
0,57%
0,70
09:03:14
PerkinElmer Inc. US7140461093 94,88
94,72
95,86
-0,17%
-0,16
09:01:37
Perrigo Company PLC IE00BGH1M568 8,89
8,90
8,96
0,02%
0,00
09:01:36
Pfizer Inc. US7170811035 21,70
21,70
21,81
0,00%
0,00
09:00:48
Philip Morris Inc. US7181721090 170,18
172,62
172,98
1,43%
2,44
09:02:51
Phillips 66 US7185461040 181,20
180,75
182,50
-0,25%
-0,45
09:03:17
Pinnacle West Capital Corp. US7234841010 92,52
92,12
93,68
-0,43%
-0,40
09:03:14
PNC Financial Services Group Inc. US6934751057 220,00
220,00
224,00
0,00%
0,00
09:03:18
PPG Industries Inc. US6935061076 104,10
103,40
105,35
-0,67%
-0,70
09:01:36
PPL Corp. US69351T1060 31,49
31,53
32,00
0,13%
0,04
09:00:33
Principal Financial Group Inc. US74251V1026 97,50
97,50
98,50
0,00%
0,00
09:03:17
Procter & Gamble Co. US7427181091 131,22
131,68
131,90
0,35%
0,46
08:34:04
Progressive Corp. US7433151039 188,60
189,85
191,20
0,66%
1,25
09:03:13
Prologis Inc. US74340W1036 129,45
129,05
130,20
-0,31%
-0,40
09:02:51
Prudential Financial Inc. US7443201022 107,00
107,05
107,65
0,05%
0,05
09:02:50
PTC Inc US69370C1009 110,00
109,00
111,00
-0,91%
-1,00
09:01:06
Public Service Enterprise Group Inc. US7445731067 69,52
69,08
70,58
-0,63%
-0,44
09:03:17
Public Storage US74460D1090 285,60
284,00
286,70
-0,56%
-1,60
09:03:21
PulteGroup Inc US7458671010 114,75
115,50
116,35
0,65%
0,75
09:02:51
Qorvo Inc US74736K1016 78,88
77,91
78,69
-1,23%
-0,97
09:03:20
QUALCOMM Inc. US7475251036 147,28
146,00
147,00
-0,87%
-1,28
09:02:56
Quanta Services Inc. US74762E1029 533,00
539,60
545,40
1,24%
6,60
09:03:17
Quest Diagnostics Inc. US74834L1008 200,30
203,50
205,50
1,60%
3,20
09:03:11
Ralph Lauren Corp (A) US7512121010 334,00
331,30
334,90
-0,81%
-2,70
09:03:13
Raymond James Financial Inc. US7547301090 152,55
150,90
154,05
-1,08%
-1,65
09:00:45
Raytheon Technologies Corp US75513E1010 193,40
191,35
192,50
-1,06%
-2,05
08:22:39
Realty Income Corp. US7561091049 57,95
57,55
57,95
-0,69%
-0,40
09:03:17
Regency Centers Corp. US7588491032 72,00
71,50
73,00
-0,69%
-0,50
09:00:36
Regeneron Pharmaceuticals Inc. US75886F1075 578,00
586,20
592,00
1,42%
8,20
09:03:17
Regions Financial Corp. US7591EP1005 26,79
26,79
27,18
0,00%
0,00
09:02:54
Republic Services Inc. US7607591002 191,70
190,55
192,00
-0,60%
-1,15
09:03:18
ResMed Inc. US7611521078 178,45
177,60
179,35
-0,48%
-0,85
09:03:04
Robert Half US7703231032 35,06
34,78
35,47
-0,80%
-0,28
09:03:19
Robinhood US7707001027 83,82
82,54
82,99
-1,53%
-1,28
09:03:23
Rockwell Automation Inc. US7739031091 409,40
406,10
412,50
-0,81%
-3,30
09:03:18
Rollins IncShs US7757111049 35,21
34,21
34,67
-2,84%
-1,00
09:01:38
Roper Technolgies Inc. US7766961061 329,60
330,20
332,30
0,18%
0,60
09:03:21
Ross Stores Inc. US7782961038 213,00
213,10
214,90
0,05%
0,10
09:03:13
Royal Caribbean Cruises Ltd. LR0008862868 259,50
264,90
266,00
2,08%
5,40
09:01:18
S&P Global Inc US78409V1044 389,10
384,20
388,30
-1,26%
-4,90
09:03:17
Salesforce US79466L3024 153,16
153,58
154,06
0,27%
0,42
07:30:09
Sandisk Corp US80004C2008 1 120,00
1 070,00
1 070,00
-4,46%
-50,00
08:58:15
SBA Communications REIT (A) US78410G1040 151,00
150,00
153,00
-0,66%
-1,00
09:01:14
Schlumberger N.V. (Ltd.) AN8068571086 46,05
44,91
45,36
-2,48%
-1,14
09:01:36
Seagate Technology IE00BKVD2N49 708,00
684,00
692,00
-3,39%
-24,00
08:40:24
Sempra Energy US8168511090 80,10
79,72
80,66
-0,47%
-0,38
09:01:39
ServiceNow Inc US81762P1021 93,50
93,42
94,28
-0,09%
-0,08
08:39:00
Sherwin-Williams Co. US8243481061 287,30
287,50
290,90
0,07%
0,20
09:03:14
Simon Property Group Inc. US8288061091 203,60
203,10
205,00
-0,25%
-0,50
09:02:51
Skyworks Solutions Inc. US83088M1027 55,28
54,70
55,50
-1,05%
-0,58
09:00:32
Snap-On Inc. US8330341012 356,40
357,20
360,60
0,22%
0,80
09:01:20
Southern Co. US8425871071 84,70
84,80
85,56
0,12%
0,10
09:01:00
Southwest Airlines Co. US8447411088 39,97
39,64
40,15
-0,83%
-0,33
09:00:29
Stanley Black & Decker Inc US8545021011 82,06
82,66
82,98
0,73%
0,60
09:03:17
Starbucks Corp. US8552441094 91,61
91,27
91,92
-0,37%
-0,34
09:03:13
State Street Corp. US8574771031 164,70
161,30
163,00
-2,06%
-3,40
09:03:18
STERIS PLC Registered Shs IE00BFY8C754 191,90
187,50
195,60
-2,29%
-4,40
09:03:18
Stryker Corp. US8636671013 297,10
295,00
297,90
-0,71%
-2,10
09:01:41
Super Micro Computer Inc US86800U3023 25,32
25,08
25,40
-0,95%
-0,24
08:43:28
Synchrony Financial US87165B1035 65,72
65,78
66,56
0,09%
0,06
09:03:18
Synopsys Inc. US8716071076 344,00
341,50
343,50
-0,73%
-2,50
09:02:29
Sysco Corp. US8718291078 73,14
73,46
74,32
0,44%
0,32
09:00:30
T. Rowe Price Group Inc. US74144T1088 101,92
104,04
105,26
2,08%
2,12
08:38:39
Take Two US8740541094 209,20
213,80
214,80
2,20%
4,60
09:02:55
Tapestry US8760301072 129,55
128,80
130,20
-0,58%
-0,75
09:01:21
Target Corp. US87612E1064 122,40
122,80
123,80
0,33%
0,40
09:02:58
TE Connectivity Ltd. IE000IVNQZ81 182,00
180,00
186,00
-1,10%
-2,00
09:01:20
Teledyne Technologies Inc. US8793601050 573,00
569,50
575,50
-0,61%
-3,50
09:01:54
Teradyne Inc. US8807701029 288,20
281,00
285,95
-2,50%
-7,20
08:42:11
Tesla US88160R1014 272,25
268,50
268,50
-1,38%
-3,75
08:57:49
Texas Instruments Inc. (TI) US8825081040 241,85
240,85
242,00
-0,41%
-1,00
09:03:18
Texas Pacific Land Corp Registered Shs US88262P1021 351,20
347,60
351,00
-1,03%
-3,60
09:03:13
Textron Inc. US8832031012 84,70
84,94
85,78
0,28%
0,24
09:02:22
The Cigna Group Registered Shs US1255231003 254,20
256,20
259,00
0,79%
2,00
09:03:13
The Mosaic Co US61945C1036 19,42
19,49
19,78
0,36%
0,07
09:03:00
The Trade Desk Inc (A) US88339J1051 16,00
15,65
15,85
-2,19%
-0,35
08:53:19
Thermo Fisher Scientific Inc US8835561023 495,70
491,10
494,60
-0,93%
-4,60
09:02:51
TJX Cos. Inc. US8725401090 137,00
137,50
138,00
0,36%
0,50
09:03:18
T-Mobile US US8725901040 156,56
156,02
157,00
-0,34%
-0,54
09:02:02
Tractor Supply Co. US8923561067 27,55
27,68
27,96
0,47%
0,13
09:03:00
Trane Technologies PLC IE00BK9ZQ967 424,60
422,20
426,70
-0,57%
-2,40
09:03:17
TransDigm Group IncShs US8936411003 1 130,00
1 122,00
1 137,00
-0,71%
-8,00
09:02:52
Travelers Inc (Travelers Companies) US89417E1091 343,70
342,20
345,60
-0,44%
-1,50
09:03:21
Trimble Navigation US8962391004 46,81
48,28
48,90
3,14%
1,47
09:03:23
Truist Financial Corporation US89832Q1094 45,79
45,69
46,14
-0,22%
-0,10
09:03:00
Tyler Technologies Inc. US9022521051 264,40
280,20
280,40
5,98%
15,80
08:18:32
Tyson Foods Inc. US9024941034 53,16
53,08
53,88
-0,15%
-0,08
09:01:35
U.S. Bancorp US9029733048 55,74
56,06
56,60
0,57%
0,32
09:01:39
Uber US90353T1007 58,89
59,93
60,11
1,77%
1,04
08:53:39
UDR Inc US9026531049 34,79
34,37
34,71
-1,21%
-0,42
09:01:38
Ulta Beauty Inc Registered Shs US90384S3031 422,30
422,10
426,80
-0,05%
-0,20
09:03:18
Under Armour Inc When Issued US9043112062 6,08
6,02
6,15
-1,07%
-0,07
09:01:39
Under Armour Inc. US9043111072 6,21
6,18
6,24
-0,48%
-0,03
09:01:44
Union Pacific Corp. US9078181081 265,00
264,10
265,00
-0,34%
-0,90
09:01:15
United Airlines Holdings Inc Registered Shs US9100471096 108,00
105,50
106,50
-2,31%
-2,50
09:03:17
United Parcel Service Inc. (UPS) US9113121068 100,85
99,32
100,20
-1,52%
-1,53
09:02:22
United Rentals Inc. US9113631090 983,00
982,80
996,00
-0,02%
-0,20
09:03:18
UnitedHealth Inc. US91324P1021 367,20
366,20
368,40
-0,27%
-1,00
08:04:44
Universal Health Services Inc. US9139031002 133,00
132,00
135,00
-0,75%
-1,00
09:02:21
Unum Group US91529Y1064 75,86
75,36
76,86
-0,66%
-0,50
09:03:17
V.F. Corp. US9182041080 15,02
15,07
15,18
0,33%
0,05
09:03:00
Valero Energy Corp. US91913Y1001 267,00
267,30
270,10
0,11%
0,30
09:03:21
Ventas Inc. US92276F1003 87,88
87,74
88,78
-0,16%
-0,14
09:03:14
VeriSign Inc. US92343E1029 241,50
240,50
244,00
-0,41%
-1,00
09:03:13
Verisk Analytics Inc (A) US92345Y1064 181,00
180,00
183,00
-0,55%
-1,00
09:01:01
Verizon Inc. US92343V1044 41,67
41,48
41,76
-0,46%
-0,19
07:47:26
Vertex Pharmaceuticals Inc. US92532F1003 419,05
420,30
423,40
0,30%
1,25
09:03:17
Vertiv Holdings US92537N1081 247,80
243,00
246,45
-1,94%
-4,80
08:35:21
Viatris Inc Registered Shs US92556V1061 15,56
15,37
15,60
-1,25%
-0,19
09:03:19
Visa Inc. US92826C8394 318,30
318,80
319,85
0,16%
0,50
09:02:51
Vulcan Materials Co. US9291601097 250,00
247,60
253,30
-0,96%
-2,40
09:03:21
W. R. Berkley Corp. US0844231029 66,86
66,18
67,16
-1,02%
-0,68
09:03:14
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 262,90
263,30
264,00
0,15%
0,40
08:36:10
Walmart US9311421039 97,88
98,00
98,90
0,12%
0,12
09:01:59
Walt Disney US2546871060 85,05
85,09
85,38
0,05%
0,04
09:03:14
Waste Management Inc. US94106L1098 207,60
209,10
209,30
0,72%
1,50
09:02:49
Waters Corp. US9418481035 326,20
324,60
329,60
-0,49%
-1,60
09:03:14
WEC Energy Group Inc US92939U1060 101,00
100,00
101,00
-0,99%
-1,00
09:02:20
Wells Fargo & Co. US9497461015 76,16
76,71
77,49
0,72%
0,55
09:01:06
Welltower Inc US95040Q1040 228,00
225,90
228,10
-0,92%
-2,10
09:03:13
West Pharmaceutical Services Inc. US9553061055 294,50
289,00
294,20
-1,87%
-5,50
09:02:01
Western Digital Corp. US9581021055 433,80
416,25
416,60
-4,05%
-17,55
08:41:42
Western Union Company US9598021098 7,19
7,14
7,25
-0,64%
-0,05
09:03:17
Weyerhaeuser Co. US9621661043 21,19
20,91
21,14
-1,32%
-0,28
09:01:40
Williams Companies Inc. US9694571004 64,90
61,92
62,66
-4,59%
-2,98
09:00:32
Williams-Sonoma Inc. US9699041011 201,50
206,70
208,40
2,58%
5,20
09:02:51
Willis Towers Watson PLC IE00BDB6Q211 266,00
266,40
268,90
0,15%
0,40
09:03:12
Wynn Resorts Ltd. US9831341071 87,53
86,92
87,96
-0,70%
-0,61
09:01:00
Xcel Energy Inc. US98389B1008 70,50
70,00
72,50
-0,71%
-0,50
09:01:29
Xylem Inc. US98419M1009 105,64
105,70
106,34
0,06%
0,06
07:30:28
YUM! Brands Inc. US9884981013 130,85
129,75
130,55
-0,84%
-1,10
09:03:21
Zebra Technologies Corp. US9892071054 232,00
230,00
234,00
-0,86%
-2,00
09:02:10
Zimmer Biomet US98956P1021 80,88
80,52
81,40
-0,45%
-0,36
09:03:14
Zoetis Inc (A) US98978V1035 67,98
67,92
68,44
-0,09%
-0,06
09:00:33

Hinweis

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

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen