S&P 500

7 580,06
16,43
0,22 %
<
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)

7 580,06
Punkte
Kurszeit
29.05.2026
 Vortag*
+/-
16,43
 %
0,22 %

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 131,65
131,15
131,45
-0,38%
-0,50
13:00:19
A.O. Smith Corp. US8318652091 48,99
48,50
48,80
-1,00%
-0,49
13:00:24
Abbott Laboratories US0028241000 73,50
73,32
73,46
-0,24%
-0,18
13:00:19
AbbVie Inc US00287Y1091 186,50
186,55
186,95
0,03%
0,05
13:00:19
Accenture plc IE00B4BNMY34 160,75
161,10
161,40
0,22%
0,35
13:00:19
Adobe Inc. US00724F1012 222,10
222,40
222,80
0,14%
0,30
12:41:33
Advance Auto Parts Inc. US00751Y1064 51,20
51,58
51,78
0,74%
0,38
12:59:44
AES Corp. US00130H1059 12,57
12,57
12,62
0,00%
0,00
12:58:13
Aflac Inc US0010551028 96,22
96,22
96,62
0,00%
0,00
13:00:21
Agilent Technologies Inc. US00846U1016 116,10
116,10
116,35
0,00%
0,00
12:55:12
Air Products and Chemicals Inc. US0091581068 238,60
239,90
240,40
0,54%
1,30
13:00:21
Airbnb US0090661010 114,44
114,08
114,30
-0,31%
-0,36
13:00:22
Akamai Inc. US00971T1016 128,34
128,50
128,76
0,12%
0,16
13:00:22
Alaska Air Group Inc. US0116591092 39,65
39,37
39,61
-0,71%
-0,28
12:59:44
Albemarle Corp. US0126531013 149,55
150,05
150,35
0,33%
0,50
13:00:21
Alexandria Real Estate Equities Inc. US0152711091 42,42
42,48
42,74
0,14%
0,06
12:57:30
Align Technology Inc. US0162551016 149,00
150,20
150,50
0,81%
1,20
13:00:28
Allegion PLC IE00BFRT3W74 114,15
111,50
111,70
-2,32%
-2,65
12:59:44
Alliant Energy Corp. US0188021085 60,71
61,31
61,55
0,99%
0,60
12:59:42
Allstate Corp. US0200021014 177,75
175,50
0,00
-1,27%
-2,25
15:49:43
Alphabet A (ex Google) US02079K3059 326,90
326,05
326,40
-0,26%
-0,85
10:53:36
Alphabet C (ex Google) US02079K1079 322,60
322,70
323,05
0,03%
0,10
13:00:19
Altria Inc. US02209S1033 59,98
59,76
59,76
-0,37%
-0,22
12:41:00
Amazon US0231351067 231,75
232,00
232,25
0,11%
0,25
10:26:50
AMD (Advanced Micro Devices) Inc. US0079031078 441,00
441,35
442,05
0,08%
0,35
12:58:13
Ameren Corp. US0236081024 91,90
92,42
92,80
0,57%
0,52
13:00:21
American Electric Power Co. Inc. US0255371017 109,06
108,56
108,78
-0,46%
-0,50
13:00:21
American Express Co. US0258161092 269,50
271,20
271,70
0,63%
1,70
13:00:19
American International Group (AIG) Inc. US0268747849 63,52
63,54
63,80
0,03%
0,02
13:00:19
American Tower Corp. US03027X1000 160,20
160,20
160,55
0,00%
0,00
12:59:44
American Water Works Co Inc US0304201033 106,00
106,05
106,30
0,05%
0,05
13:00:21
Ameriprise Financial Inc US03076C1062 381,80
381,90
382,70
0,03%
0,10
13:00:21
Ametek Inc. US0311001004 194,15
193,50
193,90
-0,33%
-0,65
13:00:21
Amgen Inc. US0311621009 287,90
288,60
289,15
0,24%
0,70
13:00:22
Amphenol Corp. US0320951017 125,82
126,94
127,20
0,89%
1,12
13:00:21
Analog Devices Inc. US0326541051 351,60
354,05
354,75
0,70%
2,45
13:00:22
Aon PLC Registered Shs IE00BLP1HW54 270,30
270,80
271,40
0,18%
0,50
12:59:44
APA Corporation Registered Shs US03743Q1085 30,98
31,13
31,32
0,47%
0,15
13:00:21
Apple Inc. US0378331005 267,20
267,55
267,80
0,13%
0,35
11:42:42
Applied Materials Inc. US0382221051 384,10
385,95
386,75
0,48%
1,85
13:00:22
AppLovin Corp US03831W1080 525,60
523,80
524,80
-0,34%
-1,80
12:59:47
Archer Daniels Midland Co. (ADM) US0394831020 68,40
68,30
68,58
-0,15%
-0,10
13:00:21
Arista Networks Inc Registered Shs US0404132054 136,64
137,12
137,12
0,35%
0,48
10:14:46
Arthur J. Gallagher & Co. US3635761097 172,35
173,10
173,45
0,44%
0,75
13:00:24
Assurant IncShs US04621X1081 213,20
213,20
213,80
0,00%
0,00
12:59:44
AT&T Inc. (AT & T Inc.) US00206R1023 21,36
21,29
21,29
-0,30%
-0,07
12:42:39
Atmos Energy Corp. US0495601058 146,05
144,90
145,20
-0,79%
-1,15
13:00:24
Autodesk Inc. US0527691069 198,02
198,38
198,78
0,18%
0,36
13:00:22
Automatic Data Processing Inc. US0530151036 189,08
190,08
190,46
0,53%
1,00
13:00:21
AutoZone Inc. US0533321024 2 576,00
2 516,00
2 520,00
-2,33%
-60,00
12:59:44
AvalonBay Communities Inc. US0534841012 156,50
156,45
156,80
-0,03%
-0,05
12:59:44
Avery Dennison Corp. US0536111091 136,50
136,30
136,60
-0,15%
-0,20
13:00:21
Baker Hughes Inc. US05722G1004 54,67
54,68
54,90
0,02%
0,01
13:00:28
Ball Corp. US0584981064 48,13
46,64
0,00
-3,10%
-1,49
21:59:08
Bank of America Corp. US0605051046 43,93
44,23
44,31
0,69%
0,31
13:00:19
Bank of New York Mellon US0640581007 121,00
120,00
121,00
-0,83%
-1,00
13:00:21
Bath & Body Works US0708301041 17,12
17,12
17,22
0,00%
0,00
12:55:12
Baxter International Inc. US0718131099 16,52
16,05
16,15
-2,82%
-0,47
12:58:13
Becton, Dickinson & Co. (BD) US0758871091 126,05
126,05
126,30
0,00%
0,00
12:58:13
Berkshire Hathaway Inc. B US0846707026 408,15
406,75
407,15
-0,34%
-1,40
12:59:44
Best Buy Co. Inc. US0865161014 63,98
66,72
67,00
4,28%
2,74
11:59:07
Biogen Inc US09062X1037 168,34
167,94
168,28
-0,24%
-0,40
13:00:22
Bio-Techne Corp US09073M1045 44,21
44,20
44,46
-0,02%
-0,01
13:00:24
BlackRock Inc Registered Shs US09290D1019 899,00
897,00
898,80
-0,22%
-2,00
13:00:19
Blackstone US09260D1072 99,24
100,15
100,55
0,92%
0,91
12:59:44
Block (ex Square) US8522341036 64,90
64,80
65,10
-0,15%
-0,10
10:00:13
Boeing Co. US0970231058 197,64
198,16
198,36
0,26%
0,52
13:00:19
Booking Holdings US09857L1089 144,00
143,45
143,70
-0,38%
-0,55
10:00:28
Boston Properties Inc. US1011211018 51,30
51,36
51,58
0,12%
0,06
12:59:44
Boston Scientific Corp. US1011371077 41,45
41,44
41,61
-0,04%
-0,02
10:02:15
Bristol-Myers Squibb Co. US1101221083 48,81
48,94
49,14
0,28%
0,14
13:00:19
Broadcom US11135F1012 381,85
382,50
382,50
0,17%
0,65
11:40:45
Broadridge Financial Solutions IncShs US11133T1034 131,80
131,70
132,00
-0,08%
-0,10
12:57:30
Brown-Forman Corp. (B) US1156372096 22,01
21,99
22,13
-0,09%
-0,02
12:59:44
C.H. Robinson Worldwide Inc. US12541W2098 153,10
153,10
153,40
0,00%
0,00
12:55:12
Cadence Design Systems Inc. US1273871087 323,75
320,30
320,95
-1,07%
-3,45
13:00:22
Campbell Soup Co. US1344291091 18,20
18,17
18,28
-0,19%
-0,03
13:00:21
Capital One Financial Corp. US14040H1059 158,80
161,05
161,35
1,42%
2,25
13:00:21
Cardinal Health Inc. US14149Y1082 168,15
168,70
169,00
0,33%
0,55
12:59:44
CarMax Inc. US1431301027 38,14
38,16
38,39
0,05%
0,02
12:59:44
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 54,66
54,68
54,90
0,04%
0,02
12:58:13
Carvana Co Registered Shs -A- US1468691027 62,67
62,54
62,79
-0,21%
-0,13
12:59:44
Casey's General Stores Inc US1475281036 655,40
657,40
658,60
0,31%
2,00
12:59:53
Caterpillar Inc. US1491231015 747,60
750,60
750,60
0,40%
3,00
10:00:30
CBOE Holdings Inc US12503M1080 283,00
284,80
286,00
0,64%
1,80
12:58:00
CBRE Group Inc. (A) US12504L1098 107,10
107,15
107,35
0,05%
0,05
12:59:44
CDW Corp (New) US12514G1085 107,65
107,50
107,70
-0,14%
-0,15
12:59:42
Cencora US03073E1055 230,80
230,80
231,30
0,00%
0,00
12:58:13
Centene Corp. US15135B1017 51,12
51,02
51,22
-0,20%
-0,10
12:59:44
CenterPoint Energy Inc. US15189T1079 36,13
36,14
36,36
0,03%
0,01
13:00:21
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 95,94
96,16
96,56
0,23%
0,22
12:59:44
Charles River Laboratories International Inc. US1598641074 154,80
154,85
155,15
0,03%
0,05
13:00:24
Charles Schwab US8085131055 74,76
75,20
75,20
0,59%
0,44
10:13:43
Charter Inc (A) (Charter Communications) US16119P1084 121,00
123,36
123,60
1,95%
2,36
13:00:24
Chevron Corp. US1667641005 156,12
156,50
156,50
0,24%
0,38
11:43:09
Chipotle Mexican Grill Inc. US1696561059 27,80
27,30
27,35
-1,80%
-0,50
13:00:19
Chubb Ltd CH0044328745 268,00
267,10
267,60
-0,34%
-0,90
12:59:42
Church & Dwight Co. Inc. US1713401024 83,64
81,86
82,18
-2,13%
-1,78
13:00:28
Cincinnati Financial Corp. US1720621010 134,90
134,95
135,20
0,04%
0,05
12:59:44
Cintas Corp. US1729081059 146,70
146,74
147,04
0,03%
0,04
13:00:21
Cisco Inc. US17275R1023 103,40
103,72
103,72
0,31%
0,32
10:00:07
Citigroup Inc. US1729674242 107,86
107,88
108,10
0,02%
0,02
13:00:19
Citizens Financial Group Inc US1746101054 52,96
53,30
53,50
0,64%
0,34
12:59:42
Clorox US1890541097 81,16
77,06
77,36
-5,05%
-4,10
13:00:21
CME Group Inc (A) US12572Q1058 234,35
234,40
234,85
0,02%
0,05
13:00:19
CMS Energy Corp. US1258961002 62,10
62,30
62,56
0,32%
0,20
13:00:21
Coca-Cola Co. US1912161007 67,89
67,82
67,82
-0,10%
-0,07
12:54:08
Cognizant Corp. US1924461023 47,59
47,71
48,00
0,25%
0,12
13:00:21
Coherent Corp. US19247G1076 294,70
308,30
308,30
4,61%
13,60
11:39:50
Coinbase US19260Q1076 161,94
161,40
161,70
-0,33%
-0,54
10:00:09
Colgate-Palmolive Co. US1941621039 77,14
78,24
78,54
1,43%
1,10
13:00:19
Comcast Corp. (Class A) US20030N1019 21,60
21,29
21,38
-1,46%
-0,32
13:00:21
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 544,00
1 567,00
1 570,00
1,49%
23,00
12:59:54
ConAgra Foods Inc. US2058871029 11,34
11,43
11,43
0,75%
0,09
12:44:29
ConocoPhillips US20825C1045 97,86
97,92
98,12
0,06%
0,06
13:00:19
Consolidated Edison Inc. US2091151041 91,14
90,38
90,74
-0,83%
-0,76
13:00:21
Constellation Brands Inc (A) US21036P1084 119,00
119,00
119,50
0,00%
0,00
12:55:12
Copart Inc. US2172041061 28,45
28,03
28,20
-1,48%
-0,42
12:59:42
Corning Inc. US2193501051 155,22
154,60
154,92
-0,40%
-0,62
13:00:21
Corteva Inc Registered Shs When Issued US22052L1044 68,64
67,28
0,00
-1,98%
-1,36
11:29:33
CoStar Group Inc. US22160N1090 27,54
27,80
27,97
0,94%
0,26
12:57:30
Costco Wholesale Corp. US22160K1051 811,60
819,60
821,20
0,99%
8,00
13:00:22
CRH plc IE0001827041 94,50
93,12
93,50
-1,46%
-1,38
12:58:13
Crown Castle Corp US22822V1017 77,50
78,00
78,50
0,65%
0,50
12:59:42
CSX Corp. US1264081035 38,75
38,71
38,94
-0,12%
-0,05
13:00:21
Cummins Inc. US2310211063 558,00
554,40
555,40
-0,65%
-3,60
10:29:53
CVS Health Corp US1266501006 77,74
77,68
77,98
-0,08%
-0,06
13:00:19
D.R. Horton Inc. US23331A1097 126,20
126,05
126,30
-0,12%
-0,15
12:59:44
Danaher Corp. US2358511028 155,20
156,50
156,85
0,84%
1,30
10:49:58
Darden Restaurants Inc. US2371941053 174,70
174,70
175,05
0,00%
0,00
12:55:12
Datadog Inc Registered Shs -A- US23804L1035 206,50
211,00
211,50
2,18%
4,50
13:00:22
DaVita Inc Registered Shs US23918K1088 166,50
166,55
166,90
0,03%
0,05
12:59:44
Deckers Outdoor Corp. US2435371073 97,80
97,20
97,58
-0,61%
-0,60
13:00:21
Deere & Co. (John Deere) US2441991054 464,60
464,70
465,30
0,02%
0,10
13:00:19
Dell Technologies US24703L2025 360,60
361,35
361,35
0,21%
0,75
12:01:04
Delta Air Lines Inc. US2473617023 71,52
70,54
70,82
-1,37%
-0,98
13:00:28
DENTSPLY SIRONA Inc US24906P1093 8,92
8,91
8,99
-0,04%
0,00
13:00:24
Devon Energy Corp. US25179M1036 37,49
38,05
38,21
1,49%
0,56
13:00:21
DexCom Inc. US2521311074 63,00
63,00
63,20
0,00%
0,00
13:00:28
Diamondback Energy Inc US25278X1090 164,02
166,20
166,54
1,33%
2,18
13:00:28
Digital Realty Trust Inc. US2538681030 162,85
162,80
163,10
-0,03%
-0,05
13:00:24
Dollar General Corporation US2566771059 94,00
94,84
95,22
0,89%
0,84
13:00:21
Dollar Tree Inc US2567461080 99,13
99,58
0,00
0,45%
0,45
13:00:21
Dominion Energy Inc. US25746U1097 57,16
57,30
57,52
0,24%
0,14
13:00:21
Domino's Pizza Inc. US25754A2015 265,00
266,00
267,00
0,38%
1,00
12:59:44
DoorDash US25809K1051 136,64
136,48
136,76
-0,12%
-0,16
12:59:55
Dover Corp. US2600031080 180,80
181,10
181,45
0,17%
0,30
13:00:21
Dow Inc US2605571031 28,80
28,75
28,93
-0,17%
-0,05
13:00:19
DTE Energy Co. US2333311072 122,80
122,45
122,70
-0,29%
-0,35
12:59:44
Duke Energy Corp US26441C2044 105,15
105,15
105,40
0,00%
0,00
12:59:42
DuPont de Nemours US26614N1028 41,32
41,45
41,61
0,31%
0,13
13:00:19
DXC Technology US23355L1061 8,47
8,46
8,51
-0,12%
-0,01
13:00:19
Eastman Chemical Company US2774321002 64,84
64,94
65,20
0,15%
0,10
12:59:44
Eaton Corporation Public Limited Company IE00B8KQN827 343,20
343,40
344,10
0,06%
0,20
12:59:44
eBay Inc. US2786421030 93,12
93,53
93,91
0,44%
0,41
13:00:22
EchoStar Corp (A) US2787681061 109,20
110,72
110,94
1,39%
1,52
12:59:54
Ecolab Inc. US2788651006 223,40
219,40
219,80
-1,79%
-4,00
13:00:21
Edison International US2810201077 59,44
59,88
60,12
0,74%
0,44
13:00:21
Edwards Lifesciences Corp. US28176E1082 74,00
74,06
74,36
0,08%
0,06
13:00:21
Electronic Arts Inc. US2855121099 173,00
173,00
173,50
0,00%
0,00
12:58:13
Elevance Health Inc Registered Shs US0367521038 337,40
337,30
337,90
-0,03%
-0,10
12:59:42
Eli Lilly US5324571083 945,20
947,10
948,50
0,20%
1,90
13:00:19
EMCOR Group Inc. US29084Q1004 705,80
708,40
709,80
0,37%
2,60
12:58:13
Emerson Electric Co. US2910111044 124,00
123,10
123,35
-0,73%
-0,90
13:00:21
Entergy Corp. US29364G1031 93,34
93,34
93,72
0,00%
0,00
13:00:21
EOG Resources Inc. US26875P1012 113,35
114,55
114,80
1,06%
1,20
13:00:21
Equifax Inc. US2944291051 140,30
142,05
142,35
1,25%
1,75
13:00:21
Equinix Inc US29444U7000 913,60
915,60
917,40
0,22%
2,00
12:59:44
Equity Residential US29476L1070 56,02
56,04
56,26
0,04%
0,02
12:59:44
Erie Indemnity Co. US29530P1021 182,00
182,00
183,00
0,00%
0,00
12:55:12
Essex Property Trust US2971781057 233,60
233,60
234,00
0,00%
0,00
12:55:12
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 77,44
76,36
76,66
-1,39%
-1,08
13:00:28
Everest Reinsurance Group Ltd. BMG3223R1088 277,60
277,60
278,20
0,00%
0,00
12:58:00
Evergy Inc Registered Shs US30034W1062 70,00
70,00
70,50
0,00%
0,00
12:58:13
Eversource Energy US30040W1080 58,00
58,00
58,50
0,00%
0,00
12:58:13
Exelon Corp. US30161N1019 38,97
39,04
39,27
0,18%
0,07
13:00:21
Expand Energy US1651677353 79,37
79,60
79,92
0,29%
0,23
12:59:53
Expedia Inc. US30212P3038 193,44
193,46
193,86
0,01%
0,02
13:00:19
Expeditors International of Washington Inc. US3021301094 136,30
135,75
0,00
-0,40%
-0,55
21:59:08
Extra Space Storage Inc. US30225T1025 123,95
123,75
123,95
-0,16%
-0,20
12:59:42
ExxonMobil Corp. (Exxon Mobil) US30231G1022 125,00
124,46
124,72
-0,43%
-0,54
13:00:19
F5 Networks Inc. US3156161024 328,70
328,60
329,20
-0,03%
-0,10
13:00:21
Fastenal Co. US3119001044 38,00
37,80
38,03
-0,53%
-0,20
13:00:22
FedEx Corp. US31428X1063 352,40
352,80
353,50
0,11%
0,40
13:00:19
Fidelity National Information Services IncShs US31620M1062 36,76
36,76
36,98
0,00%
0,00
12:58:13
Fifth Third Bancorp US3167731005 42,42
42,71
42,97
0,68%
0,29
12:59:44
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,43
39,69
39,93
0,66%
0,26
13:00:21
Fiserv Inc. US3377381088 49,00
48,55
48,75
-0,92%
-0,45
13:00:22
Ford Motor Co. US3453708600 14,93
14,99
14,99
0,44%
0,07
12:02:32
Fortinet Inc US34959E1091 117,78
118,20
118,42
0,36%
0,42
13:00:22
Fortive Corp When Issued US34959J1088 49,92
49,92
50,12
0,00%
0,00
12:58:13
Fortune Brands Home & Security Inc. US34964C1062 33,40
33,40
33,60
0,00%
0,00
12:58:13
Fox Corp (ex 21st Century Fox) US35137L1052 54,56
54,71
54,93
0,27%
0,15
13:00:21
Fox Corp B US35137L2043 49,40
49,20
49,40
-0,40%
-0,20
12:59:44
Franklin Resources Inc. US3546131018 26,61
26,53
26,69
-0,30%
-0,08
13:00:21
Freeport-McMoRan Inc US35671D8570 56,84
56,24
56,46
-1,06%
-0,60
12:55:12
Gap Inc. US3647601083 17,82
18,08
18,19
1,46%
0,26
13:00:21
Garmin Ltd. CH0114405324 202,00
200,40
200,80
-0,79%
-1,60
12:59:42
Gartner Inc. US3666511072 138,90
139,00
139,25
0,07%
0,10
13:00:28
GE Aerospace (ex General Electric) US3696043013 275,60
275,90
276,45
0,11%
0,30
13:00:19
GE HealthCare Technologies US36266G1076 53,99
53,38
53,60
-1,13%
-0,61
13:00:19
Generac Holdings Inc US3687361044 245,00
238,20
238,70
-2,78%
-6,80
12:59:42
General Dynamics Corp. US3695501086 297,40
296,50
297,10
-0,30%
-0,90
13:00:21
General Mills Inc. US3703341046 29,17
29,09
29,21
-0,27%
-0,08
10:39:07
General Motors US37045V1008 71,17
71,56
71,56
0,55%
0,39
11:04:53
Genuine Parts Co. US3724601055 84,44
84,50
84,82
0,07%
0,06
13:00:21
Gilead Sciences Inc. US3755581036 114,80
114,14
114,36
-0,57%
-0,66
11:32:46
Global Payments Inc. US37940X1028 64,20
64,60
64,80
0,62%
0,40
13:00:22
Globe Life Inc US37959E1029 131,30
131,30
131,60
0,00%
0,00
12:55:12
Goldman Sachs US38141G1040 864,60
878,60
0,00
1,62%
14,00
20:28:58
Grainger Inc., W.W. US3848021040 1 057,00
1 058,00
1 060,00
0,09%
1,00
13:00:21
Halliburton Co. US4062161017 33,31
33,29
33,43
-0,06%
-0,02
11:29:53
Hartford Financial Services Group Inc. US4165151048 110,65
109,00
0,00
-1,49%
-1,65
21:59:05
Hasbro Inc. US4180561072 75,72
73,76
0,00
-2,59%
-1,96
21:58:57
HCA Holdings Inc. US40412C1018 327,50
324,40
325,00
-0,95%
-3,10
12:59:40
Healthpeak Properties Inc Registered Shs US42250P1030 16,39
16,39
16,59
0,00%
0,00
12:55:12
Henry Schein Inc. US8064071025 65,50
65,50
66,00
0,00%
0,00
12:58:13
Hershey Co US4278661081 166,20
166,25
166,60
0,03%
0,05
13:00:21
Hewlett Packard Enterprise Co. US42824C1099 37,24
36,99
36,99
-0,67%
-0,25
10:09:21
Hilton Worldwide Holdings Inc US43300A2033 281,30
280,80
281,30
-0,18%
-0,50
13:00:21
Home Depot US4370761029 276,60
271,80
272,35
-1,74%
-4,80
13:00:19
Honeywell US4385161066 203,10
204,15
204,55
0,52%
1,05
11:30:07
Hormel Foods Corp. US4404521001 20,10
19,92
20,04
-0,90%
-0,18
13:00:21
Host Hotels & Resorts Inc. US44107P1049 19,67
19,67
19,75
0,00%
0,00
12:58:13
Howmet Aerospace US4432011082 221,20
221,30
221,70
0,05%
0,10
13:00:19
HP Inc (ex Hewlett-Packard) US40434L1052 23,29
23,31
23,31
0,09%
0,02
12:03:09
Humana Inc. US4448591028 260,00
260,00
262,00
0,00%
0,00
12:55:12
Huntington Bancshares Inc. US4461501045 13,82
13,99
14,07
1,23%
0,17
13:00:21
Huntington Ingalls Industries Inc. US4464131063 264,10
269,20
269,80
1,93%
5,10
13:00:24
IBM Corp. (International Business Machines) US4592001014 254,55
255,45
255,75
0,35%
0,90
11:44:54
IDEX Corp. US45167R1041 179,00
180,60
181,00
0,89%
1,60
12:58:13
IDEXX Laboratories US45168D1046 482,60
482,90
483,80
0,06%
0,30
13:00:27
Illinois Tool Works Inc. US4523081093 214,90
211,90
212,30
-1,40%
-3,00
13:00:21
Illumina Inc. US4523271090 138,98
139,64
139,92
0,47%
0,66
10:00:49
Incyte Corp. US45337C1027 82,80
82,80
83,14
0,00%
0,00
13:00:27
Ingersoll Rand Inc Registered Shs US45687V1061 61,32
61,32
61,58
0,00%
0,00
13:00:24
Intel Corp. US4581401001 99,23
98,30
98,42
-0,94%
-0,93
12:58:40
Interactive Brokers Group Inc US45841N1072 74,25
74,46
0,00
0,28%
0,21
10:08:51
IntercontinentalExchange Group Inc US45866F1049 126,65
126,85
127,10
0,16%
0,20
13:00:21
International Flavors & Fragrances Inc. US4595061015 67,22
65,12
65,38
-3,12%
-2,10
13:00:21
International Paper Co. US4601461035 28,60
28,60
28,80
0,00%
0,00
12:55:12
Intuit Inc. US4612021034 284,30
283,30
283,85
-0,35%
-1,00
13:00:21
Intuitive Surgical Inc US46120E6023 362,05
363,70
364,40
0,46%
1,65
13:00:22
Invesco Ltd BMG491BT1088 24,20
24,20
24,34
0,00%
0,00
12:59:47
Invitation Homes Inc Registered Shs US46187W1071 25,00
25,00
25,20
0,00%
0,00
12:55:12
IPG Photonics CorpShs US44980X1090 98,12
98,12
98,32
0,00%
0,00
12:59:44
IQVIA Holdings Inc Registered Shs US46266C1053 156,15
156,10
156,45
-0,03%
-0,05
13:00:24
Iron Mountain Inc US46284V1017 109,05
109,90
110,10
0,78%
0,85
12:59:44
J. M. Smucker Co. US8326964058 88,34
89,10
89,44
0,86%
0,76
13:00:21
J.B. Hunt Transportation Services Inc. US4456581077 236,80
236,90
237,30
0,04%
0,10
12:59:44
Jack Henry & Associates Inc. (JHA) US4262811015 116,85
116,85
0,00
0,00%
0,00
21:58:57
Johnson & Johnson US4781601046 193,22
193,08
193,46
-0,07%
-0,14
13:00:19
Johnson Controls International PLC IE00BY7QL619 115,05
114,85
115,10
-0,17%
-0,20
12:58:13
JPMorgan Chase & Co. US46625H1005 256,00
256,60
256,90
0,23%
0,60
13:00:19
KeyCorp US4932671088 18,25
18,25
18,36
0,00%
0,00
12:58:04
Keysight Technologies Inc US49338L1035 290,80
289,90
290,50
-0,31%
-0,90
13:00:24
Kimberly-Clark Corp. US4943681035 84,59
83,88
83,88
-0,84%
-0,71
12:45:49
Kimco Realty Corp. US49446R1095 21,00
20,60
20,80
-1,90%
-0,40
12:57:59
Kinder Morgan Inc (P) US49456B1017 26,54
26,59
26,75
0,19%
0,05
13:00:21
KLA-Tencor Corp. US4824801009 1 649,60
1 649,40
1 652,80
-0,01%
-0,20
13:00:22
Kraft Heinz Company US5007541064 20,50
20,61
20,65
0,54%
0,11
12:58:13
Kroger US5010441013 53,04
53,21
53,43
0,32%
0,17
13:00:19
L3Harris Technologies US5024311095 269,90
270,80
271,30
0,33%
0,90
13:00:19
Lam Research Corp. US5128073062 272,55
273,10
273,10
0,20%
0,55
11:34:31
Las Vegas Sands Corp. US5178341070 43,18
43,31
43,57
0,30%
0,13
13:00:21
Leggett & Platt Inc. US5246601075 8,79
8,79
8,86
0,00%
0,00
12:58:13
Leidos Holdings Inc US5253271028 109,55
109,55
109,75
0,00%
0,00
12:55:12
Lennar Corp. US5260571048 77,02
76,88
77,18
-0,18%
-0,14
12:59:44
Linde plc IE000S9YS762 426,80
426,40
427,00
-0,09%
-0,40
11:31:40
Live Nation Entertainment IncShs US5380341090 144,45
144,45
144,75
0,00%
0,00
12:58:13
Lockheed Martin Corp. US5398301094 463,80
454,70
0,00
-1,96%
-9,10
17:29:27
Loews Corp. US5404241086 88,62
88,64
89,00
0,02%
0,02
12:59:44
Lowe's Companies Inc. US5486611073 183,80
183,70
184,05
-0,05%
-0,10
12:59:44
Lumen Technologies Inc Registered Shs US5502411037 9,06
9,39
9,47
3,64%
0,33
13:00:21
Lumentum Holdings Inc US55024U1097 711,50
729,30
730,70
2,50%
17,80
10:04:21
Lyondellbasell Industries N.V. NL0009434992 58,56
57,30
0,00
-2,15%
-1,26
19:41:35
M&T Bank Corp. US55261F1049 183,80
185,00
0,00
0,65%
1,20
21:59:05
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 213,10
213,20
213,60
0,05%
0,10
13:00:21
Marriott Inc. US5719032022 322,85
321,85
322,45
-0,31%
-1,00
13:00:22
Marsh & McLennan Cos. Inc. US5717481023 137,30
137,05
137,35
-0,18%
-0,25
13:00:21
Martin Marietta Materials Inc. US5732841060 493,20
499,20
0,00
1,22%
6,00
21:58:46
Masco Corp. US5745991068 60,00
60,00
60,50
0,00%
0,00
12:55:12
MasterCard Inc. US57636Q1040 424,70
424,10
424,10
-0,14%
-0,60
10:19:40
McCormick & Co. Inc. US5797802064 40,51
40,52
40,76
0,02%
0,01
12:59:44
McDonald's Corp. US5801351017 239,00
239,50
239,70
0,21%
0,50
10:00:07
McKesson Corp. US58155Q1031 652,60
643,00
0,00
-1,47%
-9,60
18:02:45
Medtronic PLC IE00BTN1Y115 64,06
63,28
63,34
-1,22%
-0,78
13:00:19
Merck Co. US58933Y1055 102,70
101,64
101,86
-1,03%
-1,06
13:00:19
Meta Platforms (ex Facebook) US30303M1027 542,40
542,20
542,80
-0,04%
-0,20
10:00:04
MetLife Inc. US59156R1086 70,80
70,78
71,06
-0,03%
-0,02
13:00:21
Mettler-Toledo International Inc. US5926881054 1 007,00
1 012,00
1 014,00
0,50%
5,00
13:00:21
MGM Resorts International US5529531015 37,34
37,35
37,57
0,03%
0,01
13:00:21
Microchip Technology Inc. US5950171042 81,11
81,02
81,34
-0,11%
-0,09
13:00:21
Micron Technology Inc. US5951121038 827,70
833,70
833,70
0,72%
6,00
12:20:10
Microsoft Corp. US5949181045 384,70
386,00
386,35
0,34%
1,30
12:13:57
Mid-America Apartment Communities IncShs US59522J1034 110,55
110,60
110,80
0,05%
0,05
12:59:42
Moderna Inc US60770K1079 40,42
40,42
40,46
0,01%
0,01
10:00:12
Molson Coors Brewing Company (MCBC) US60871R2094 34,01
33,81
34,01
-0,59%
-0,20
13:00:21
Mondelez US6092071058 53,00
52,37
52,58
-1,19%
-0,63
13:00:21
Monolithic Power Systems Inc. US6098391054 1 361,00
1 345,00
1 348,00
-1,18%
-16,00
13:00:24
Monster Beverage Corp US61174X1090 76,00
75,71
75,71
-0,38%
-0,29
11:37:29
Moody's Corp. US6153691059 389,00
388,00
389,00
-0,26%
-1,00
11:37:42
Morgan Stanley US6174464486 177,85
178,20
178,60
0,20%
0,35
13:00:19
Motorola Solutions Inc. US6200763075 347,00
346,20
346,90
-0,23%
-0,80
13:00:21
MSCI US55354G1004 536,00
541,00
542,00
0,93%
5,00
13:00:19
Nasdaq Inc US6311031081 78,10
79,10
79,40
1,28%
1,00
13:00:22
NetApp Inc. US64110D1046 146,62
149,34
149,64
1,86%
2,72
13:00:21
Netflix Inc. US64110L1061 73,86
73,75
73,83
-0,15%
-0,11
10:49:09
Newmont Corporation US6516391066 94,91
93,03
94,91
-1,98%
-1,88
12:58:14
News Corp (B) US65249B2088 25,60
25,40
25,60
-0,78%
-0,20
13:00:24
News Corp LLC US65249B1098 22,20
22,20
22,40
0,00%
0,00
12:57:59
NextEra Energy Inc US65339F1012 73,90
74,57
74,69
0,91%
0,67
13:00:27
Nike Inc. US6541061031 40,61
39,74
0,00
-2,15%
-0,88
21:14:27
Nisource Inc. US65473P1057 39,70
39,53
39,77
-0,43%
-0,17
12:59:44
Norfolk Southern Corp. US6558441084 263,80
261,30
261,80
-0,95%
-2,50
13:00:21
Northern Trust Corp. US6658591044 141,75
141,75
142,05
0,00%
0,00
12:59:44
Northrop Grumman Corp. US6668071029 481,10
482,10
0,00
0,21%
1,00
19:31:26
NortonLifeLock US6687711084 22,09
22,08
22,21
-0,05%
-0,01
13:00:21
Norwegian Cruise Line Ltd BMG667211046 15,83
15,72
15,78
-0,71%
-0,11
12:58:13
NOV Inc Registered Shs US62955J1034 17,30
17,10
0,00
-1,16%
-0,20
21:57:38
NRG Energy Inc. US6293775085 114,85
114,90
115,10
0,04%
0,05
13:00:21
Nucor Corp. US6703461052 215,10
214,20
214,60
-0,42%
-0,90
12:55:12
NVIDIA Corp. US67066G1040 182,36
181,20
181,20
-0,64%
-1,16
12:44:01
NVR Inc. US62944T1051 5 230,00
5 230,00
5 240,00
0,00%
0,00
12:58:13
NXP Semiconductors N.V. NL0009538784 276,60
275,35
275,90
-0,45%
-1,25
12:58:13
O Reilly Automotive Inc US67103H1077 74,35
74,37
74,67
0,03%
0,02
12:59:44
Occidental Petroleum Corp. US6745991058 48,43
48,50
48,60
0,14%
0,07
13:00:27
Old Dominion Freight Line Inc. US6795801009 191,14
192,92
193,30
0,93%
1,78
12:59:42
Omnicom Group Inc. US6819191064 62,18
62,24
62,48
0,10%
0,06
13:00:21
ONEOK Inc (New) US6826801036 72,04
71,98
72,28
-0,08%
-0,06
13:00:21
Oracle Corp. US68389X1054 194,72
194,66
194,66
-0,03%
-0,06
12:19:31
Organon & Company US68622V1061 11,44
11,42
11,49
-0,17%
-0,02
10:01:10
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,64
60,64
60,88
0,00%
0,00
12:58:13
Paccar Inc. US6937181088 94,99
94,48
94,86
-0,54%
-0,51
13:00:21
Packaging Corp. of America US6951561090 187,55
187,55
187,95
0,00%
0,00
13:00:04
Palantir US69608A1088 134,08
134,04
134,04
-0,03%
-0,04
11:17:33
Palo Alto Networks Inc US6974351057 238,75
240,60
241,10
0,77%
1,85
13:00:22
Parker Hannifin Corp. US7010941042 733,00
723,80
725,20
-1,26%
-9,20
13:00:21
Paychex Inc. US7043261079 81,88
83,01
83,35
1,38%
1,13
13:00:21
PayPal Inc US70450Y1038 38,19
38,35
38,43
0,42%
0,16
10:00:06
Pentair PLC IE00BLS09M33 60,78
60,64
60,88
-0,23%
-0,14
13:00:21
PepsiCo Inc. US7134481081 123,56
123,78
123,92
0,18%
0,22
13:00:22
PerkinElmer Inc. US7140461093 89,46
89,50
89,84
0,04%
0,04
12:59:44
Perrigo Company PLC IE00BGH1M568 9,66
9,45
9,51
-2,11%
-0,20
12:58:13
Pfizer Inc. US7170811035 22,43
22,40
22,42
-0,13%
-0,03
10:00:07
Philip Morris Inc. US7181721090 150,66
152,48
152,78
1,21%
1,82
13:00:19
Phillips 66 US7185461040 153,25
150,70
151,00
-1,66%
-2,55
13:00:21
Pinnacle West Capital Corp. US7234841010 85,36
85,38
85,72
0,02%
0,02
13:00:21
PNC Financial Services Group Inc. US6934751057 189,00
189,00
190,00
0,00%
0,00
12:58:13
Pool Corp. US73278L1052 155,40
155,45
155,75
0,03%
0,05
12:57:30
PPG Industries Inc. US6935061076 96,68
96,70
97,10
0,02%
0,02
13:00:21
PPL Corp. US69351T1060 30,22
30,26
30,44
0,13%
0,04
13:00:21
Principal Financial Group Inc. US74251V1026 88,50
88,50
0,00
0,00%
0,00
21:59:09
Procter & Gamble Co. US7427181091 123,38
123,34
123,34
-0,03%
-0,04
10:09:59
Progressive Corp. US7433151039 162,85
163,20
163,50
0,21%
0,35
12:59:44
Prologis Inc. US74340W1036 123,15
122,95
123,20
-0,16%
-0,20
12:59:44
Prudential Financial Inc. US7443201022 86,84
86,14
86,50
-0,81%
-0,70
13:00:21
PTC Inc US69370C1009 118,00
118,00
119,00
0,00%
0,00
12:55:12
Public Service Enterprise Group Inc. US7445731067 67,12
67,32
67,60
0,30%
0,20
13:00:21
Public Storage US74460D1090 260,20
260,30
260,80
0,04%
0,10
12:59:44
PulteGroup Inc US7458671010 101,50
101,30
101,50
-0,20%
-0,20
12:59:44
Qorvo Inc US74736K1016 92,22
86,89
87,23
-5,78%
-5,33
13:00:21
QUALCOMM Inc. US7475251036 215,65
214,95
215,40
-0,32%
-0,70
11:33:35
Quanta Services Inc. US74762E1029 614,80
610,40
611,60
-0,72%
-4,40
12:59:44
Quest Diagnostics Inc. US74834L1008 167,10
167,00
167,35
-0,06%
-0,10
13:00:21
Ralph Lauren Corp (A) US7512121010 313,20
311,80
312,40
-0,45%
-1,40
13:00:21
Raymond James Financial Inc. US7547301090 122,85
122,90
123,10
0,04%
0,05
12:57:30
Raytheon Technologies Corp US75513E1010 154,00
153,95
154,25
-0,03%
-0,05
13:00:19
Realty Income Corp. US7561091049 52,35
52,60
52,60
0,48%
0,25
10:02:17
Regency Centers Corp. US7588491032 67,50
66,00
66,50
-2,22%
-1,50
13:00:04
Regeneron Pharmaceuticals Inc. US75886F1075 531,90
527,20
528,20
-0,88%
-4,70
13:00:22
Regions Financial Corp. US7591EP1005 23,90
23,96
0,00
0,25%
0,06
21:58:54
Republic Services Inc. US7607591002 173,20
171,75
172,10
-0,84%
-1,45
12:59:44
ResMed Inc. US7611521078 175,10
163,30
163,60
-6,74%
-11,80
12:59:44
Robert Half US7703231032 25,17
25,17
25,33
0,00%
0,00
12:55:12
Robinhood US7707001027 81,20
80,60
80,74
-0,74%
-0,60
13:00:21
Rockwell Automation Inc. US7739031091 391,80
386,50
387,30
-1,35%
-5,30
12:58:13
Rollins IncShs US7757111049 41,00
40,71
40,95
-0,71%
-0,29
13:00:04
Roper Technolgies Inc. US7766961061 278,90
278,90
279,50
0,00%
0,00
12:59:44
Ross Stores Inc. US7782961038 197,22
198,56
198,96
0,68%
1,34
13:00:21
Royal Caribbean Cruises Ltd. LR0008862868 244,10
243,60
244,10
-0,20%
-0,50
13:00:27
S&P Global Inc US78409V1044 359,70
364,10
364,80
1,22%
4,40
12:58:13
Salesforce US79466L3024 163,70
164,40
164,62
0,43%
0,70
13:00:22
SBA Communications REIT (A) US78410G1040 174,00
174,00
175,00
0,00%
0,00
12:55:12
Schlumberger N.V. (Ltd.) AN8068571086 47,13
46,75
46,84
-0,81%
-0,38
12:59:47
Seagate Technology IE00BKVD2N49 752,00
754,00
756,00
0,27%
2,00
13:00:22
Sempra Energy US8168511090 76,06
76,30
76,60
0,32%
0,24
13:00:21
ServiceNow Inc US81762P1021 107,95
107,90
107,90
-0,05%
-0,05
12:06:16
Sherwin-Williams Co. US8243481061 260,90
260,30
260,90
-0,23%
-0,60
13:00:21
Simon Property Group Inc. US8288061091 175,45
175,55
175,95
0,06%
0,10
12:59:44
Skyworks Solutions Inc. US83088M1027 67,45
66,67
66,93
-1,16%
-0,78
13:00:27
Snap-On Inc. US8330341012 318,20
318,00
318,80
-0,06%
-0,20
13:00:21
Southern Co. US8425871071 78,84
78,80
79,10
-0,05%
-0,04
13:00:21
Southwest Airlines Co. US8447411088 36,74
36,82
37,04
0,22%
0,08
13:00:27
Stanley Black & Decker Inc US8545021011 67,50
67,98
68,26
0,71%
0,48
13:00:21
Starbucks Corp. US8552441094 85,03
85,00
85,17
-0,04%
-0,03
10:00:07
State Street Corp. US8574771031 133,40
133,35
133,60
-0,04%
-0,05
13:00:21
STERIS PLC Registered Shs IE00BFY8C754 182,20
182,30
182,60
0,05%
0,10
12:59:53
Stryker Corp. US8636671013 261,40
261,40
261,90
0,00%
0,00
12:58:13
Super Micro Computer Inc US86800U3023 39,30
39,40
39,48
0,25%
0,10
13:00:19
Synchrony Financial US87165B1035 61,22
61,46
61,70
0,39%
0,24
13:00:27
Synopsys Inc. US8716071076 407,00
407,50
408,00
0,12%
0,50
10:10:57
Sysco Corp. US8718291078 64,96
64,86
65,12
-0,15%
-0,10
13:00:21
T. Rowe Price Group Inc. US74144T1088 90,51
88,82
89,18
-1,87%
-1,69
13:00:21
Take Two US8740541094 192,50
193,20
193,20
0,36%
0,70
10:59:25
Tapestry US8760301072 124,20
124,65
124,90
0,36%
0,45
13:00:21
Target Corp. US87612E1064 110,60
109,00
109,20
-1,45%
-1,60
12:55:12
TE Connectivity Ltd. IE000IVNQZ81 184,00
183,00
184,00
-0,54%
-1,00
13:00:03
Teledyne Technologies Inc. US8793601050 531,00
531,00
532,00
0,00%
0,00
12:58:13
Teradyne Inc. US8807701029 316,55
320,60
321,25
1,28%
4,05
13:00:03
Tesla US88160R1014 373,10
373,60
373,95
0,13%
0,50
12:32:29
Texas Instruments Inc. (TI) US8825081040 259,10
262,50
262,50
1,31%
3,40
10:01:26
Texas Pacific Land Corp Registered Shs US88262P1021 343,00
335,20
0,00
-2,27%
-7,80
21:59:04
Textron Inc. US8832031012 79,10
78,54
78,86
-0,71%
-0,56
12:59:44
The Cigna Group Registered Shs US1255231003 237,50
237,10
237,60
-0,17%
-0,40
13:00:21
The Mosaic Co US61945C1036 20,37
20,43
20,55
0,29%
0,06
13:00:21
The Trade Desk Inc (A) US88339J1051 18,75
18,44
18,55
-1,65%
-0,31
13:00:22
Thermo Fisher Scientific Inc US8835561023 426,40
422,80
423,70
-0,84%
-3,60
13:00:22
TJX Cos. Inc. US8725401090 133,00
132,50
133,00
-0,38%
-0,50
12:57:57
T-Mobile US US8725901040 160,68
160,68
161,02
0,00%
0,00
13:00:22
Tractor Supply Co. US8923561067 26,61
27,08
27,08
1,77%
0,47
11:34:35
Trane Technologies PLC IE00BK9ZQ967 390,70
386,80
387,50
-1,00%
-3,90
12:59:44
TransDigm Group IncShs US8936411003 1 087,00
1 078,00
1 081,00
-0,83%
-9,00
12:59:44
Travelers Inc (Travelers Companies) US89417E1091 250,90
250,10
250,60
-0,32%
-0,80
13:00:19
Trimble Navigation US8962391004 48,23
48,51
48,81
0,58%
0,28
13:00:03
Truist Financial Corporation US89832Q1094 41,13
41,23
41,48
0,24%
0,10
13:00:21
Tyler Technologies Inc. US9022521051 268,20
268,40
268,80
0,07%
0,20
13:00:03
Tyson Foods Inc. US9024941034 54,12
52,46
0,00
-3,07%
-1,66
21:58:50
U.S. Bancorp US9029733048 46,91
46,91
47,19
0,00%
0,00
12:58:13
Uber US90353T1007 60,35
60,63
60,63
0,46%
0,28
10:12:42
UDR Inc US9026531049 31,55
31,56
31,75
0,03%
0,01
12:57:30
Ulta Beauty Inc Registered Shs US90384S3031 435,90
436,00
436,90
0,02%
0,10
12:59:44
Under Armour Inc When Issued US9043112062 4,90
4,89
4,94
-0,20%
-0,01
13:00:27
Under Armour Inc. US9043111072 5,09
4,96
4,98
-2,55%
-0,13
10:32:42
Union Pacific Corp. US9078181081 228,20
225,20
225,60
-1,31%
-3,00
13:00:21
United Airlines Holdings Inc Registered Shs US9100471096 99,60
98,40
98,80
-1,20%
-1,20
12:58:13
United Parcel Service Inc. (UPS) US9113121068 90,62
91,70
91,70
1,19%
1,08
11:33:00
United Rentals Inc. US9113631090 858,00
853,20
854,80
-0,56%
-4,80
13:00:03
UnitedHealth Inc. US91324P1021 326,80
325,80
326,40
-0,31%
-1,00
13:00:19
Universal Health Services Inc. US9139031002 129,00
126,00
127,00
-2,33%
-3,00
13:00:03
Unum Group US91529Y1064 71,20
71,26
71,54
0,08%
0,06
12:59:44
V.F. Corp. US9182041080 14,78
14,88
14,97
0,68%
0,10
13:00:21
Valero Energy Corp. US91913Y1001 209,40
209,80
210,20
0,19%
0,40
13:00:21
Ventas Inc. US92276F1003 73,54
72,26
72,56
-1,74%
-1,28
12:59:44
VeriSign Inc. US92343E1029 247,20
244,50
245,00
-1,09%
-2,70
12:55:12
Verisk Analytics Inc (A) US92345Y1064 149,00
149,00
150,00
0,00%
0,00
12:57:59
Verizon Inc. US92343V1044 41,00
40,99
41,07
-0,01%
-0,01
12:55:12
Vertex Pharmaceuticals Inc. US92532F1003 382,85
383,50
384,25
0,17%
0,65
13:00:21
Vertiv Holdings US92537N1081 271,40
270,20
270,75
-0,44%
-1,20
13:00:03
Viatris Inc Registered Shs US92556V1061 13,92
13,68
13,76
-1,71%
-0,24
13:00:19
Visa Inc. US92826C8394 282,35
280,25
280,25
-0,74%
-2,10
11:39:27
Vulcan Materials Co. US9291601097 242,20
242,40
242,90
0,08%
0,20
12:59:44
W. R. Berkley Corp. US0844231029 54,38
54,40
54,60
0,04%
0,02
12:59:44
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 223,70
223,80
224,20
0,04%
0,10
13:00:03
Walmart US9311421039 100,00
99,33
0,00
-0,67%
-0,67
10:09:21
Walt Disney US2546871060 87,45
87,40
87,40
-0,06%
-0,05
10:00:07
Waste Management Inc. US94106L1098 183,85
181,90
181,90
-1,06%
-1,95
11:28:12
Waters Corp. US9418481035 329,00
329,20
329,80
0,06%
0,20
12:59:44
WEC Energy Group Inc US92939U1060 95,00
95,00
95,50
0,00%
0,00
12:58:13
Wells Fargo & Co. US9497461015 66,24
66,38
66,64
0,21%
0,14
13:00:19
Welltower Inc US95040Q1040 180,35
176,10
176,45
-2,36%
-4,25
12:59:44
West Pharmaceutical Services Inc. US9553061055 275,20
276,60
277,20
0,51%
1,40
13:00:03
Western Digital Corp. US9581021055 446,35
453,05
453,55
1,50%
6,70
13:00:27
Western Union Company US9598021098 7,01
6,96
7,02
-0,74%
-0,05
13:00:21
Weyerhaeuser Co. US9621661043 21,03
20,97
21,09
-0,29%
-0,06
12:59:44
Williams Companies Inc. US9694571004 61,48
62,20
62,44
1,17%
0,72
11:34:37
Williams-Sonoma Inc. US9699041011 174,35
174,45
174,80
0,06%
0,10
12:59:39
Willis Towers Watson PLC IE00BDB6Q211 213,80
213,90
214,40
0,05%
0,10
12:59:39
Wynn Resorts Ltd. US9831341071 85,58
87,31
87,66
2,02%
1,73
12:59:47
Xcel Energy Inc. US98389B1008 67,50
68,00
68,50
0,74%
0,50
13:00:21
Xylem Inc. US98419M1009 94,35
93,86
94,04
-0,52%
-0,49
13:00:21
YUM! Brands Inc. US9884981013 127,60
131,20
131,45
2,82%
3,60
13:00:21
Zebra Technologies Corp. US9892071054 208,00
208,00
209,00
0,00%
0,00
10:02:22
Zimmer Biomet US98956P1021 70,50
70,46
70,76
-0,06%
-0,04
13:00:21
Zoetis Inc (A) US98978V1035 66,72
66,62
66,90
-0,15%
-0,10
13:00:21

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