S&P 500

6 849,72
20,35
0,30 %
<
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)

6 849,72
Punkte
Kurszeit
03.12.2025
 Vortag*
+/-
20,35
 %
0,30 %

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 146,78
148,16
148,66
0,94%
1,38
08:35:13
A.O. Smith Corp. US8318652091 57,42
57,54
58,04
0,21%
0,12
08:36:32
Abbott Laboratories US0028241000 107,60
107,28
107,88
-0,30%
-0,32
08:36:33
AbbVie Inc US00287Y1091 196,80
198,00
199,20
0,61%
1,20
08:02:54
Accenture plc IE00B4BNMY34 234,85
234,00
234,75
-0,36%
-0,85
08:36:11
Adobe Inc. US00724F1012 280,60
281,95
281,95
0,48%
1,35
08:33:45
Advance Auto Parts Inc. US00751Y1064 45,20
45,83
46,18
1,39%
0,63
08:36:38
AES Corp. US00130H1059 11,81
11,73
11,91
-0,68%
-0,08
08:36:32
Aflac Inc US0010551028 93,16
93,38
93,88
0,24%
0,22
08:34:08
Agilent Technologies Inc. US00846U1016 127,78
127,96
128,44
0,14%
0,18
08:34:43
Air Products and Chemicals Inc. US0091581068 222,20
222,80
224,50
0,27%
0,60
08:36:33
Airbnb US0090661010 101,98
102,70
103,70
0,71%
0,72
08:36:26
Akamai Inc. US00971T1016 75,51
75,36
75,84
-0,20%
-0,15
08:36:34
Alaska Air Group Inc. US0116591092 37,84
38,59
38,85
1,98%
0,75
08:34:17
Albemarle Corp. US0126531013 107,16
107,66
108,28
0,47%
0,50
08:26:04
Alexandria Real Estate Equities Inc. US0152711091 41,62
41,86
42,27
0,58%
0,24
08:35:31
Align Technology Inc. US0162551016 131,15
132,90
134,05
1,33%
1,75
08:36:31
Allegion PLC IE00BFRT3W74 140,00
140,00
141,00
0,00%
0,00
08:36:11
Alliant Energy Corp. US0188021085 56,50
56,50
57,50
0,00%
0,00
08:35:00
Allstate Corp. US0200021014 178,35
178,70
179,70
0,20%
0,35
08:35:20
Alphabet A (ex Google) US02079K3059 273,85
274,70
275,05
0,31%
0,85
08:24:26
Alphabet C (ex Google) US02079K1079 275,60
275,20
275,95
-0,15%
-0,40
08:31:08
Altria Inc. US02209S1033 50,28
50,23
50,34
-0,10%
-0,05
08:36:27
Amazon US0231351067 199,28
199,76
199,88
0,24%
0,48
07:43:50
Amcor PLC Registered Shs JE00BJ1F3079 7,19
7,20
7,38
0,18%
0,01
08:34:10
AMD (Advanced Micro Devices) Inc. US0079031078 185,78
186,02
186,68
0,13%
0,24
08:36:34
Ameren Corp. US0236081024 86,50
87,00
87,50
0,58%
0,50
08:36:14
American Electric Power Co. Inc. US0255371017 101,50
101,00
101,50
-0,49%
-0,50
08:36:14
American Express Co. US0258161092 314,30
315,20
318,45
0,29%
0,90
08:07:53
American International Group (AIG) Inc. US0268747849 65,95
66,02
66,36
0,11%
0,07
08:36:34
American Tower Corp. US03027X1000 150,64
150,80
152,18
0,11%
0,16
08:35:58
American Water Works Co Inc US0304201033 112,40
112,10
112,95
-0,27%
-0,30
08:36:23
Ameriprise Financial Inc US03076C1062 401,60
402,30
405,40
0,17%
0,70
08:36:26
Ametek Inc. US0311001004 169,36
169,88
172,42
0,31%
0,52
08:35:59
Amgen Inc. US0311621009 295,75
295,80
297,20
0,02%
0,05
08:36:25
Amphenol Corp. US0320951017 118,86
118,64
119,26
-0,19%
-0,22
08:34:57
Analog Devices Inc. US0326541051 237,45
236,40
241,15
-0,44%
-1,05
08:36:25
Aon PLC Registered Shs IE00BLP1HW54 296,70
294,30
297,10
-0,81%
-2,40
08:36:06
APA Corporation Registered Shs US03743Q1085 22,37
23,09
23,32
3,24%
0,73
08:36:39
Apple Inc. US0378331005 243,50
244,15
244,15
0,27%
0,65
08:03:00
Applied Materials Inc. US0382221051 226,20
228,30
229,85
0,93%
2,10
08:33:53
AppLovin Corp US03831W1080 563,20
565,60
569,00
0,43%
2,40
08:36:06
Archer Daniels Midland Co. (ADM) US0394831020 51,75
51,49
51,50
-0,50%
-0,26
08:28:55
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 210,60
209,70
211,60
-0,43%
-0,90
08:34:16
Assurant IncShs US04621X1081 189,00
190,00
191,00
0,53%
1,00
08:36:31
AT&T Inc. (AT & T Inc.) US00206R1023 21,82
21,72
21,82
-0,48%
-0,11
08:36:29
Atmos Energy Corp. US0495601058 146,35
146,30
147,75
-0,03%
-0,05
08:36:26
Autodesk Inc. US0527691069 262,30
263,10
263,80
0,30%
0,80
08:36:29
Automatic Data Processing Inc. US0530151036 220,80
222,40
223,70
0,72%
1,60
08:36:04
AutoZone Inc. US0533321024 3 263,00
3 274,00
3 298,00
0,34%
11,00
08:35:19
AvalonBay Communities Inc. US0534841012 154,94
155,12
156,64
0,12%
0,18
08:34:25
Avery Dennison Corp. US0536111091 150,00
150,00
151,00
0,00%
0,00
08:36:33
Baker Hughes Inc. US05722G1004 42,90
43,06
43,70
0,36%
0,16
08:36:33
Ball Corp. US0584981064 41,42
41,74
42,11
0,77%
0,32
08:34:08
Bank of America Corp. US0605051046 46,42
46,45
46,57
0,08%
0,04
08:35:20
Bank of New York Mellon US0640581007 96,36
96,76
97,72
0,42%
0,40
08:34:20
Bath & Body Works US0708301041 16,22
16,21
16,46
-0,04%
-0,01
08:36:03
Baxter International Inc. US0718131099 16,11
16,17
16,31
0,35%
0,06
08:34:16
Becton, Dickinson & Co. (BD) US0758871091 165,00
165,60
167,20
0,36%
0,60
08:34:29
Berkshire Hathaway Inc. B US0846707026 434,05
432,65
433,35
-0,32%
-1,40
08:35:05
Best Buy Co. Inc. US0865161014 63,38
63,76
64,15
0,60%
0,38
08:34:28
Biogen Inc US09062X1037 156,00
154,45
156,45
-0,99%
-1,55
08:36:25
Bio-Techne Corp US09073M1045 54,50
54,50
55,00
0,00%
0,00
08:36:14
Blackstone US09260D1072 129,84
129,52
130,78
-0,25%
-0,32
08:36:29
Block (ex Square) US8522341036 52,98
52,26
52,77
-1,36%
-0,72
08:36:23
Boeing Co. US0970231058 172,40
174,02
174,48
0,94%
1,62
08:36:10
Booking Holdings US09857L1089 4 373,00
4 319,00
4 344,00
-1,23%
-54,00
08:34:19
Boston Properties Inc. US1011211018 60,76
60,84
61,44
0,13%
0,08
08:35:54
Boston Scientific Corp. US1011371077 84,60
84,40
84,80
-0,24%
-0,20
08:36:14
Bristol-Myers Squibb Co. US1101221083 43,79
43,66
43,96
-0,29%
-0,13
08:36:11
Broadcom US11135F1012 326,40
325,25
326,65
-0,35%
-1,15
08:35:23
Broadridge Financial Solutions IncShs US11133T1034 196,00
196,00
199,00
0,00%
0,00
08:36:26
Brown-Forman Corp. (B) US1156372096 25,59
25,72
26,02
0,51%
0,13
08:34:54
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 136,00
136,00
137,00
0,00%
0,00
08:34:55
Cadence Design Systems Inc. US1273871087 282,60
287,45
289,35
1,72%
4,85
08:36:13
Campbell Soup Co. US1344291091 25,73
25,51
25,76
-0,86%
-0,22
08:33:53
Capital One Financial Corp. US14040H1059 194,00
194,00
196,00
0,00%
0,00
08:36:14
Cardinal Health Inc. US14149Y1082 172,85
170,30
171,50
-1,48%
-2,55
08:36:18
CarMax Inc. US1431301027 33,61
33,26
33,75
-1,04%
-0,35
08:34:09
Carnival Corp & plc paired PA1436583006 22,24
22,29
22,39
0,22%
0,05
08:36:23
Carrier Global Corporation Registered Shs When Issued US14448C1045 46,66
46,76
47,02
0,20%
0,10
08:35:06
Caterpillar Inc. US1491231015 504,00
508,00
509,00
0,79%
4,00
08:36:11
CBOE Holdings Inc US12503M1080 220,30
215,90
219,90
-2,00%
-4,40
08:36:28
CBRE Group Inc. (A) US12504L1098 139,00
139,00
140,00
0,00%
0,00
08:36:11
CDW Corp (New) US12514G1085 122,60
122,85
123,80
0,20%
0,25
08:36:33
Cencora US03073E1055 290,00
285,60
290,90
-1,52%
-4,40
08:36:23
Centene Corp. US15135B1017 33,16
33,20
33,42
0,12%
0,04
08:34:16
CenterPoint Energy Inc. US15189T1079 32,60
32,80
33,20
0,61%
0,20
08:36:14
CF Industries Holdings Inc US1252691001 67,87
67,94
68,34
0,10%
0,07
08:34:32
Charles River Laboratories International Inc. US1598641074 157,45
157,85
159,15
0,25%
0,40
08:35:54
Charles Schwab US8085131055 79,82
80,28
81,07
0,58%
0,46
08:34:18
Charter Inc (A) (Charter Communications) US16119P1084 171,84
170,72
172,22
-0,65%
-1,12
08:33:48
Chevron Corp. US1667641005 129,84
130,24
130,78
0,31%
0,40
08:35:38
Chipotle Mexican Grill Inc. US1696561059 29,25
29,05
29,27
-0,67%
-0,20
08:34:17
Chubb Ltd CH0044328745 252,00
252,00
254,00
0,00%
0,00
08:36:11
Church & Dwight Co. Inc. US1713401024 71,86
71,78
72,26
-0,11%
-0,08
08:36:21
Cincinnati Financial Corp. US1720621010 138,80
139,45
140,10
0,47%
0,65
08:36:36
Cintas Corp. US1729081059 158,70
158,25
158,85
-0,28%
-0,45
08:36:32
Cisco Inc. US17275R1023 66,20
66,99
66,99
1,19%
0,79
08:25:04
Citigroup Inc. US1729674242 90,49
91,45
91,90
1,06%
0,96
08:36:29
Citizens Financial Group Inc US1746101054 47,53
47,60
48,00
0,14%
0,07
08:34:53
Clorox US1890541097 90,00
90,00
90,50
0,00%
0,00
08:36:14
CME Group Inc (A) US12572Q1058 238,05
234,75
236,25
-1,39%
-3,30
08:36:39
CMS Energy Corp. US1258961002 61,50
61,50
62,00
0,00%
0,00
08:36:14
Coca-Cola Co. US1912161007 60,56
60,77
60,77
0,35%
0,21
08:05:35
Cognizant Corp. US1924461023 67,90
67,77
68,25
-0,19%
-0,13
08:34:56
Coinbase US19260Q1076 238,15
237,55
237,55
-0,25%
-0,60
08:11:46
Colgate-Palmolive Co. US1941621039 67,18
67,07
67,33
-0,16%
-0,11
08:36:35
Comcast Corp. (Class A) US20030N1019 23,48
23,48
23,59
-0,02%
-0,01
08:36:37
Comerica Inc. US2003401070 71,00
71,00
71,50
0,00%
0,00
08:36:11
ConAgra Foods Inc. US2058871029 14,89
14,74
14,81
-0,97%
-0,14
08:35:24
ConocoPhillips US20825C1045 78,25
78,63
79,33
0,49%
0,38
08:36:08
Consolidated Edison Inc. US2091151041 83,00
82,56
83,28
-0,53%
-0,44
08:35:54
Constellation Brands Inc (A) US21036P1084 117,40
117,85
119,20
0,38%
0,45
08:33:40
Copart Inc. US2172041061 33,35
33,22
33,55
-0,39%
-0,13
08:34:28
Corning Inc. US2193501051 71,06
71,28
71,77
0,31%
0,22
08:36:31
Corteva Inc Registered Shs When Issued US22052L1044 56,60
56,47
56,47
-0,23%
-0,13
07:30:55
CoStar Group Inc. US22160N1090 58,64
58,99
59,53
0,60%
0,35
08:35:13
Costco Wholesale Corp. US22160K1051 789,20
781,50
783,90
-0,98%
-7,70
08:35:43
Coterra Energy US1270971039 23,20
23,05
23,79
-0,65%
-0,15
08:36:28
Crown Castle Corp US22822V1017 75,39
75,52
76,20
0,17%
0,13
08:36:27
CSX Corp. US1264081035 30,04
30,75
31,01
2,35%
0,71
08:35:25
Cummins Inc. US2310211063 432,10
433,40
438,40
0,30%
1,30
08:36:18
CVS Health Corp US1266501006 64,72
64,40
64,66
-0,49%
-0,32
08:36:32
D.R. Horton Inc. US23331A1097 140,86
140,92
142,32
0,04%
0,06
08:35:56
Danaher Corp. US2358511028 196,70
195,46
196,80
-0,63%
-1,24
08:35:13
Darden Restaurants Inc. US2371941053 151,35
151,60
152,90
0,17%
0,25
08:35:06
Datadog Inc Registered Shs -A- US23804L1035 132,90
133,06
134,38
0,12%
0,16
08:36:24
DaVita Inc Registered Shs US23918K1088 100,95
101,15
101,85
0,20%
0,20
08:35:24
Deckers Outdoor Corp. US2435371073 81,40
81,24
81,82
-0,20%
-0,16
08:35:55
Deere & Co. (John Deere) US2441991054 408,50
412,95
414,95
1,09%
4,45
08:35:15
Dell Technologies US24703L2025 114,48
114,22
115,12
-0,23%
-0,26
08:36:36
Delta Air Lines Inc. US2473617023 56,76
57,76
58,13
1,76%
1,00
08:34:08
DENTSPLY SIRONA Inc US24906P1093 9,64
9,66
9,81
0,27%
0,03
08:36:03
Devon Energy Corp. US25179M1036 32,40
32,22
32,56
-0,56%
-0,18
08:35:54
DexCom Inc. US2521311074 55,33
55,48
55,87
0,27%
0,15
08:36:33
Diamondback Energy Inc US25278X1090 134,46
135,12
136,30
0,49%
0,66
08:36:20
Digital Realty Trust Inc. US2538681030 135,76
136,50
137,82
0,55%
0,74
08:36:06
Dollar General Corporation US2566771059 95,88
95,95
96,77
0,07%
0,07
08:34:52
Dollar Tree Inc US2567461080 96,31
96,61
97,57
0,31%
0,30
08:36:26
Dominion Energy Inc. US25746U1097 51,35
51,36
51,71
0,02%
0,01
08:36:32
Domino's Pizza Inc. US25754A2015 365,60
369,55
371,30
1,08%
3,95
08:34:40
DoorDash US25809K1051 189,76
189,72
192,56
-0,02%
-0,04
08:36:26
Dover Corp. US2600031080 162,75
162,95
163,70
0,12%
0,20
08:36:18
Dow Inc US2605571031 20,50
20,30
20,50
-0,98%
-0,20
08:35:26
DTE Energy Co. US2333311072 113,00
114,00
115,00
0,88%
1,00
08:36:11
Duke Energy Corp US26441C2044 102,54
101,68
102,08
-0,84%
-0,86
08:35:05
DuPont de Nemours US26614N1028 34,31
34,02
34,18
-0,85%
-0,29
08:36:34
DXC Technology US23355L1061 11,83
11,72
11,80
-0,93%
-0,11
08:36:29
Eastman Chemical Company US2774321002 52,48
52,76
53,12
0,53%
0,28
08:35:11
Eaton Corporation Public Limited Company IE00B8KQN827 282,35
286,85
289,70
1,59%
4,50
08:36:23
eBay Inc. US2786421030 71,01
70,28
70,55
-1,03%
-0,73
08:35:13
Ecolab Inc. US2788651006 225,80
226,30
227,70
0,22%
0,50
08:33:55
Edison International US2810201077 48,94
48,99
49,51
0,10%
0,05
08:34:31
Edwards Lifesciences Corp. US28176E1082 71,75
71,90
72,46
0,21%
0,15
08:34:48
Electronic Arts Inc. US2855121099 173,98
173,82
174,72
-0,09%
-0,16
08:36:29
Elevance Health Inc Registered Shs US0367521038 281,20
282,10
286,20
0,32%
0,90
08:33:56
Eli Lilly US5324571083 890,50
877,90
879,80
-1,41%
-12,60
08:09:45
EMCOR Group Inc. US29084Q1004 520,80
523,00
527,40
0,42%
2,20
08:35:18
Emerson Electric Co. US2910111044 115,52
115,66
116,30
0,12%
0,14
08:35:54
Entergy Corp. US29364G1031 80,50
80,00
82,00
-0,62%
-0,50
08:36:14
EOG Resources Inc. US26875P1012 94,28
95,34
96,34
1,12%
1,06
08:35:46
Equifax Inc. US2944291051 179,00
180,00
181,00
0,56%
1,00
08:36:14
Equinix Inc US29444U7000 624,80
628,00
630,80
0,51%
3,20
08:36:39
Equity Residential US29476L1070 53,00
53,00
53,50
0,00%
0,00
08:36:11
Erie Indemnity Co. US29530P1021 252,00
252,00
258,00
0,00%
0,00
08:36:14
Essex Property Trust US2971781057 221,70
222,00
224,10
0,14%
0,30
08:36:30
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 87,20
87,40
88,00
0,23%
0,20
08:36:14
Everest Reinsurance Group Ltd. BMG3223R1088 269,90
267,10
272,40
-1,04%
-2,80
08:36:31
Evergy Inc Registered Shs US30034W1062 63,32
63,28
64,22
-0,06%
-0,04
08:36:33
Eversource Energy US30040W1080 56,50
56,50
57,00
0,00%
0,00
08:36:11
Exelon Corp. US30161N1019 38,13
38,06
38,40
-0,20%
-0,08
08:34:04
Expand Energy US1651677353 104,35
105,30
106,30
0,91%
0,95
08:35:39
Expedia Inc. US30212P3038 227,50
224,95
226,05
-1,12%
-2,55
08:36:34
Expeditors International of Washington Inc. US3021301094 125,95
126,65
127,70
0,56%
0,70
08:35:54
Extra Space Storage Inc. US30225T1025 112,65
112,80
114,45
0,13%
0,15
08:36:11
ExxonMobil Corp. (Exxon Mobil) US30231G1022 101,22
101,58
101,32
0,36%
0,36
07:30:55
F5 Networks Inc. US3156161024 206,50
205,90
207,40
-0,29%
-0,60
08:36:37
Fastenal Co. US3119001044 35,14
35,30
35,53
0,47%
0,17
08:35:37
FedEx Corp. US31428X1063 234,60
231,60
233,10
-1,28%
-3,00
08:35:59
Fidelity National Information Services IncShs US31620M1062 56,15
56,00
56,83
-0,27%
-0,15
08:36:33
Fifth Third Bancorp US3167731005 37,70
38,39
38,73
1,82%
0,69
08:36:18
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,80
38,60
39,20
-0,52%
-0,20
08:35:56
Fiserv Inc. US3377381088 57,39
57,25
57,63
-0,24%
-0,14
07:50:28
Ford Motor Co. US3453708600 11,18
11,24
11,35
0,54%
0,06
08:35:15
Fortinet Inc US34959E1091 71,19
70,73
71,29
-0,65%
-0,46
08:36:26
Fortive Corp When Issued US34959J1088 45,48
45,64
46,01
0,35%
0,16
08:34:17
Fortune Brands Home & Security Inc. US34964C1062 43,60
43,80
44,60
0,46%
0,20
08:36:14
Fox Corp (ex 21st Century Fox) US35137L1052 56,50
57,00
57,50
0,88%
0,50
08:36:14
Fox Corp B US35137L2043 50,50
50,50
51,00
0,00%
0,00
08:36:11
Franklin Resources Inc. US3546131018 19,49
19,47
19,94
-0,10%
-0,02
08:34:40
Freeport-McMoRan Inc US35671D8570 38,38
38,19
38,40
-0,50%
-0,19
08:36:33
Gap Inc. US3647601083 22,87
22,90
23,24
0,11%
0,03
08:35:49
Garmin Ltd. CH0114405324 171,00
170,00
173,00
-0,58%
-1,00
08:36:11
Gartner Inc. US3666511072 196,25
199,90
200,10
1,86%
3,65
08:10:46
GE Aerospace (ex General Electric) US3696043013 245,00
247,00
248,50
0,82%
2,00
08:36:11
GE HealthCare Technologies US36266G1076 71,58
71,45
71,99
-0,18%
-0,13
08:35:18
Generac Holdings Inc US3687361044 135,30
135,40
138,10
0,07%
0,10
08:36:21
General Dynamics Corp. US3695501086 287,10
289,45
290,95
0,82%
2,35
08:35:54
General Mills Inc. US3703341046 39,67
39,73
39,88
0,15%
0,06
08:36:02
General Motors US37045V1008 63,29
64,16
64,40
1,37%
0,87
08:35:59
Genuine Parts Co. US3724601055 110,50
110,70
111,70
0,18%
0,20
08:36:32
Gilead Sciences Inc. US3755581036 106,66
107,26
107,68
0,56%
0,60
08:34:57
Global Payments Inc. US37940X1028 67,90
68,46
68,78
0,82%
0,56
08:36:08
Globe Life Inc US37959E1029 112,00
112,00
113,00
0,00%
0,00
08:35:10
Goldman Sachs US38141G1040 718,10
718,00
722,20
-0,01%
-0,10
08:35:20
Grainger Inc., W.W. US3848021040 830,40
828,60
841,00
-0,22%
-1,80
08:36:23
Halliburton Co. US4062161017 23,25
23,47
23,70
0,95%
0,22
08:36:09
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 237,70
236,20
241,00
-0,63%
-1,50
08:00:10
Hartford Financial Services Group Inc. US4165151048 113,00
114,00
115,00
0,88%
1,00
08:34:41
Hasbro Inc. US4180561072 70,46
70,57
71,04
0,16%
0,11
08:29:36
HCA Holdings Inc. US40412C1018 415,80
416,20
420,20
0,10%
0,40
08:35:46
Healthpeak Properties Inc Registered Shs US42250P1030 14,90
14,80
15,00
-0,67%
-0,10
08:36:11
Henry Schein Inc. US8064071025 62,20
62,30
62,78
0,16%
0,10
08:35:13
Hershey Co US4278661081 153,56
154,42
155,96
0,56%
0,86
08:35:59
Hewlett Packard Enterprise Co. US42824C1099 19,02
19,19
19,29
0,93%
0,18
08:36:27
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 239,20
239,40
242,20
0,08%
0,20
08:34:28
Hologic IncShs US4364401012 64,00
64,00
64,50
0,00%
0,00
08:36:14
Home Depot US4370761029 303,25
306,65
306,60
1,12%
3,40
08:08:53
Honeywell US4385161066 166,48
165,56
166,80
-0,55%
-0,92
08:36:26
Hormel Foods Corp. US4404521001 20,00
20,18
20,33
0,93%
0,19
08:36:14
Host Hotels & Resorts Inc. US44107P1049 15,00
15,10
15,20
0,67%
0,10
08:36:11
Howmet Aerospace US4432011082 166,00
166,55
167,90
0,33%
0,55
08:34:34
HP Inc (ex Hewlett-Packard) US40434L1052 21,71
21,54
21,75
-0,81%
-0,18
08:36:26
Humana Inc. US4448591028 218,30
218,70
222,10
0,18%
0,40
08:36:29
Huntington BancAkties Inc. US4461501045 14,43
14,55
14,76
0,83%
0,12
08:34:08
Huntington Ingalls Industries Inc. US4464131063 263,10
264,20
266,70
0,42%
1,10
08:35:59
IBM Corp. (International Business Machines) US4592001014 259,15
259,75
260,60
0,23%
0,60
07:54:30
IDEX Corp. US45167R1041 152,15
152,60
153,65
0,30%
0,45
08:36:26
IDEXX Laboratories US45168D1046 625,00
621,40
624,40
-0,58%
-3,60
08:35:43
Illinois Tool Works Inc. US4523081093 213,20
213,60
215,40
0,19%
0,40
08:36:37
Illumina Inc. US4523271090 110,64
109,38
110,46
-1,14%
-1,26
08:33:55
Incyte Corp. US45337C1027 86,68
86,78
87,44
0,12%
0,10
08:35:08
Ingersoll Rand Inc Registered Shs US45687V1061 68,08
68,18
68,78
0,15%
0,10
08:34:30
Intel Corp. US4581401001 37,47
37,31
37,40
-0,44%
-0,17
08:36:02
Interactive Brokers Group Inc US45841N1072 55,16
55,54
55,98
0,69%
0,38
08:36:33
IntercontinentalExchange Group Inc US45866F1049 134,82
134,40
135,04
-0,31%
-0,42
08:35:17
International Flavors & Fragrances Inc. US4595061015 57,46
57,50
57,76
0,07%
0,04
08:36:40
International Paper Co. US4601461035 33,36
33,54
33,85
0,54%
0,18
08:36:34
Intuit Inc. US4612021034 543,60
553,50
557,80
1,82%
9,90
08:35:43
Intuitive Surgical Inc US46120E6023 485,85
486,90
489,45
0,22%
1,05
08:36:34
Invesco Ltd BMG491BT1088 20,76
20,86
21,05
0,46%
0,10
08:35:43
Invitation Homes Inc Registered Shs US46187W1071 23,60
23,60
23,80
0,00%
0,00
08:36:14
IPG Photonics CorpShs US44980X1090 70,50
70,54
71,24
0,06%
0,04
08:35:08
IQVIA Holdings Inc Registered Shs US46266C1053 195,45
193,65
196,50
-0,92%
-1,80
08:35:38
Iron Mountain Inc US46284V1017 71,64
72,08
72,60
0,61%
0,44
08:35:54
J. M. Smucker Co. US8326964058 86,10
85,92
86,50
-0,21%
-0,18
08:35:54
J.B. Hunt Transportation Services Inc. US4456581077 159,80
160,45
162,25
0,41%
0,65
08:36:31
Jack Henry & Associates Inc. (JHA) US4262811015 150,35
150,50
151,75
0,10%
0,15
08:34:02
Johnson & Johnson US4781601046 176,46
176,16
176,74
-0,17%
-0,30
08:35:59
Johnson Controls International PLC IE00BY7QL619 97,91
98,84
98,56
0,95%
0,93
07:30:55
JPMorgan Chase & Co. US46625H1005 267,15
267,60
268,70
0,17%
0,45
08:35:59
Kellanova (ex Kellogg's) US4878361082 71,04
71,12
71,62
0,11%
0,08
08:36:39
KeyCorp US4932671088 16,00
15,94
16,26
-0,36%
-0,06
08:36:26
Keysight Technologies Inc US49338L1035 176,34
176,46
177,04
0,07%
0,12
08:36:31
Kimberly-Clark Corp. US4943681035 90,86
90,76
91,66
-0,11%
-0,10
08:36:02
Kimco Realty Corp. US49446R1095 17,40
17,50
17,60
0,57%
0,10
08:36:19
Kinder Morgan Inc (P) US49456B1017 23,16
23,19
23,54
0,13%
0,03
08:36:03
KLA-Tencor Corp. US4824801009 1 027,20
1 034,20
1 045,00
0,68%
7,00
08:35:44
Kraft Heinz Company US5007541064 21,46
21,45
21,55
-0,05%
-0,01
08:36:02
Kroger US5010441013 56,85
56,82
57,49
-0,05%
-0,03
08:34:42
Lam Research Corp. US5128073062 137,04
136,38
137,74
-0,48%
-0,66
08:36:36
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 51,62
51,76
52,16
0,27%
0,14
08:34:47
Las Vegas Sands Corp. US5178341070 57,02
57,18
57,73
0,28%
0,16
08:36:41
Leggett & Platt Inc. US5246601075 9,73
9,67
9,88
-0,60%
-0,06
08:35:55
Leidos Holdings Inc US5253271028 160,35
160,60
162,95
0,16%
0,25
08:34:18
Lennar Corp. US5260571048 113,52
113,70
114,98
0,16%
0,18
08:33:55
Linde plc IE000S9YS762 349,20
352,20
351,40
0,86%
3,00
07:32:00
Live Nation Entertainment IncShs US5380341090 110,15
116,35
117,45
5,63%
6,20
08:34:49
LKQ Corp. US5018892084 25,00
25,00
25,40
0,00%
0,00
08:36:39
Lockheed Martin Corp. US5398301094 382,20
383,10
384,50
0,24%
0,90
07:33:25
Loews Corp. US5404241086 90,50
90,50
91,50
0,00%
0,00
08:36:40
Lowe's Companies Inc. US5486611073 211,05
211,10
213,20
0,02%
0,05
08:35:58
Lumen Technologies Inc Registered Shs US5502411037 8,20
8,09
8,24
-1,27%
-0,10
07:32:36
Lyondellbasell Industries N.V. NL0009434992 39,83
39,62
39,76
-0,53%
-0,21
08:35:04
M&T Bank Corp. US55261F1049 166,95
167,10
168,65
0,09%
0,15
08:35:56
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 161,04
162,22
163,82
0,73%
1,18
08:36:09
Marriott Inc. US5719032022 262,60
262,65
263,70
0,02%
0,05
08:36:29
Marsh & McLennan Cos. Inc. US5717481023 156,95
157,10
158,60
0,10%
0,15
08:36:10
Martin Marietta Materials Inc. US5732841060 526,80
527,20
529,80
0,08%
0,40
08:35:56
Masco Corp. US5745991068 55,20
55,30
55,62
0,18%
0,10
08:34:52
MasterCard Inc. US57636Q1040 469,05
474,60
476,50
1,18%
5,55
08:35:07
McCormick & Co. Inc. US5797802064 55,12
54,92
55,36
-0,36%
-0,20
08:36:29
McDonald's Corp. US5801351017 263,60
263,35
263,95
-0,09%
-0,25
08:35:27
McKesson Corp. US58155Q1031 697,20
689,80
693,00
-1,06%
-7,40
08:35:27
Medtronic PLC IE00BTN1Y115 87,56
87,47
87,77
-0,10%
-0,09
08:34:54
Merck Co. US58933Y1055 88,20
87,70
88,10
-0,57%
-0,50
08:35:33
Meta Platforms (ex Facebook) US30303M1027 552,00
548,50
549,40
-0,63%
-3,50
08:01:43
MetLife Inc. US59156R1086 65,80
66,27
66,87
0,71%
0,47
08:36:37
Mettler-Toledo International Inc. US5926881054 1 220,00
1 226,00
1 238,00
0,49%
6,00
08:36:32
MGM Resorts International US5529531015 30,23
30,33
30,63
0,33%
0,10
08:36:32
Microchip Technology Inc. US5950171042 52,77
54,16
54,40
2,63%
1,39
08:36:25
Micron Technology Inc. US5951121038 200,05
199,50
200,00
-0,27%
-0,55
08:35:13
Microsoft Corp. US5949181045 410,50
411,40
411,95
0,22%
0,90
08:30:47
Mid-America Apartment Communities IncShs US59522J1034 115,10
115,30
115,85
0,17%
0,20
08:36:35
Moderna Inc US60770K1079 21,07
21,34
21,68
1,28%
0,27
08:36:11
Mohawk Industries Inc. US6081901042 98,50
98,50
0,00
0,00%
0,00
08:36:11
Molina Healthcare US60855R1005 126,00
127,85
128,60
1,47%
1,85
08:35:05
Molson Coors Brewing Company (MCBC) US60871R2094 39,43
39,65
39,95
0,56%
0,22
08:36:40
Mondelez US6092071058 47,93
47,85
48,23
-0,16%
-0,08
08:36:03
Monolithic Power Systems Inc. US6098391054 822,20
818,20
824,80
-0,49%
-4,00
08:36:37
Monster Beverage Corp US61174X1090 64,24
63,32
63,82
-1,43%
-0,92
08:36:33
Moody's Corp. US6153691059 420,50
420,50
423,50
0,00%
0,00
08:36:00
Morgan Stanley US6174464486 149,14
148,62
149,72
-0,35%
-0,52
08:35:39
Motorola Solutions Inc. US6200763075 321,80
321,90
323,10
0,03%
0,10
08:36:28
MSCI US55354G1004 467,80
467,20
469,50
-0,13%
-0,60
08:35:39
Nasdaq Inc US6311031081 75,57
75,59
76,31
0,03%
0,02
08:36:34
NetApp Inc. US64110D1046 97,84
98,09
98,82
0,26%
0,25
08:36:25
Netflix Inc. US64110L1061 89,08
89,28
89,59
0,22%
0,20
08:36:12
Newmont Corporation US6516391066 77,11
76,22
76,61
-1,15%
-0,89
08:36:39
News Corp (B) US65249B2088 24,80
24,80
25,00
0,00%
0,00
08:36:14
News Corp LLC US65249B1098 21,80
21,80
22,00
0,00%
0,00
08:19:43
NextEra Energy Inc US65339F1012 72,64
72,98
73,26
0,47%
0,34
08:36:31
Nike Inc. US6541061031 56,90
56,31
56,59
-1,04%
-0,59
08:36:33
Nisource Inc. US65473P1057 36,40
36,00
36,00
-1,10%
-0,40
07:30:56
Norfolk Southern Corp. US6558441084 250,00
252,00
254,00
0,80%
2,00
08:36:14
Northern Trust Corp. US6658591044 113,00
113,00
114,00
0,00%
0,00
08:36:11
Northrop Grumman Corp. US6668071029 470,20
474,00
476,40
0,81%
3,80
08:36:28
NortonLifeLock US6687711084 23,20
23,20
23,40
0,00%
0,00
08:36:14
Norwegian Cruise Line Ltd BMG667211046 16,07
16,12
16,28
0,35%
0,06
08:36:05
NOV Inc Registered Shs US62955J1034 13,88
13,64
14,17
-1,73%
-0,24
08:36:29
NRG Energy Inc. US6293775085 138,80
142,75
143,80
2,85%
3,95
08:36:25
Nucor Corp. US6703461052 140,76
141,02
142,06
0,18%
0,26
08:35:53
NVIDIA Corp. US67066G1040 153,74
154,86
155,28
0,73%
1,12
08:26:13
NVR Inc. US62944T1051 6 550,00
6 550,00
6 600,00
0,00%
0,00
08:34:44
NXP Semiconductors N.V. NL0009538784 191,50
194,00
196,50
1,31%
2,50
07:33:48
O Reilly Automotive Inc US67103H1077 84,62
84,50
85,20
-0,14%
-0,12
08:36:13
Occidental Petroleum Corp. US6745991058 36,46
36,36
36,72
-0,26%
-0,10
08:35:47
Old Dominion Freight Line Inc. US6795801009 128,45
129,10
130,10
0,51%
0,65
08:34:36
Omnicom Group Inc. US6819191064 60,50
60,88
61,28
0,63%
0,38
08:34:45
ONEOK Inc (New) US6826801036 63,18
64,10
64,58
1,46%
0,92
08:36:07
Oracle Corp. US68389X1054 178,38
179,38
179,84
0,56%
1,00
08:05:52
Organon & Company US68622V1061 6,24
6,22
6,34
-0,35%
-0,02
08:36:09
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 74,50
74,50
75,02
0,00%
0,00
08:35:43
Paccar Inc. US6937181088 93,13
93,00
93,45
-0,14%
-0,13
08:36:26
Packaging Corp. of America US6951561090 168,45
168,80
171,30
0,21%
0,35
08:33:56
Palantir US69608A1088 151,02
150,98
150,78
-0,03%
-0,04
08:05:01
Palo Alto Networks Inc US6974351057 166,04
166,02
166,48
-0,01%
-0,02
08:36:25
Parker Hannifin Corp. US7010941042 744,60
744,40
749,60
-0,03%
-0,20
08:34:37
Paychex Inc. US7043261079 95,02
97,15
97,61
2,24%
2,13
08:35:59
Paycom Software Inc US70432V1026 139,60
140,65
141,90
0,75%
1,05
08:35:27
PayPal Inc US70450Y1038 52,45
52,10
52,09
-0,67%
-0,35
07:49:48
Pentair PLC IE00BLS09M33 90,68
90,98
91,52
0,33%
0,30
08:36:34
PepsiCo Inc. US7134481081 127,04
126,94
127,38
-0,08%
-0,10
08:36:35
PerkinElmer Inc. US7140461093 88,14
88,26
89,12
0,14%
0,12
08:33:55
Perrigo Company PLC IE00BGH1M568 11,74
11,95
12,03
1,75%
0,21
08:34:34
Pfizer Inc. US7170811035 22,04
21,91
21,96
-0,59%
-0,13
08:35:28
Philip Morris Inc. US7181721090 130,00
130,12
130,78
0,09%
0,12
08:35:39
Phillips 66 US7185461040 119,48
119,78
120,72
0,25%
0,30
08:35:39
Pinnacle West Capital Corp. US7234841010 75,50
76,00
76,50
0,66%
0,50
08:36:14
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 166,00
169,00
171,00
1,81%
3,00
08:36:11
Pool Corp. US73278L1052 210,20
210,10
212,20
-0,05%
-0,10
08:34:15
PPG Industries Inc. US6935061076 85,90
86,08
88,06
0,21%
0,18
08:33:55
PPL Corp. US69351T1060 29,71
29,80
30,09
0,30%
0,09
08:33:53
Principal Financial Group Inc. US74251V1026 73,50
73,50
74,50
0,00%
0,00
08:35:41
Procter & Gamble Co. US7427181091 125,48
126,18
126,18
0,56%
0,70
07:30:55
Progressive Corp. US7433151039 194,46
194,44
195,88
-0,01%
-0,02
08:36:26
Prologis Inc. US74340W1036 110,12
110,56
111,42
0,40%
0,44
08:33:55
Prudential Financial Inc. US7443201022 93,10
93,84
94,38
0,79%
0,74
08:36:26
PTC Inc US69370C1009 150,25
151,90
153,10
1,10%
1,65
08:35:59
Public Service Enterprise Group Inc. US7445731067 69,00
69,00
69,50
0,00%
0,00
08:36:14
Public Storage US74460D1090 237,60
237,90
240,20
0,13%
0,30
08:35:06
PulteGroup Inc US7458671010 111,36
111,58
112,32
0,20%
0,22
08:36:33
Qorvo Inc US74736K1016 76,32
76,29
77,05
-0,04%
-0,03
08:34:50
QUALCOMM Inc. US7475251036 148,10
149,12
149,76
0,69%
1,02
08:36:36
Quanta Services Inc. US74762E1029 380,00
389,70
393,30
2,55%
9,70
08:34:06
Quest Diagnostics Inc. US74834L1008 157,35
156,00
157,50
-0,86%
-1,35
08:36:18
Ralph Lauren Corp (A) US7512121010 310,80
305,95
309,60
-1,56%
-4,85
08:34:24
Raymond James Financial Inc. US7547301090 135,00
136,00
137,00
0,74%
1,00
08:36:14
Raytheon Technologies Corp US75513E1010 143,26
143,96
145,38
0,49%
0,70
08:33:55
Realty Income Corp. US7561091049 49,58
49,67
49,74
0,17%
0,09
08:36:40
Regency Centers Corp. US7588491032 59,50
60,00
60,50
0,84%
0,50
08:36:11
Regeneron Pharmaceuticals Inc. US75886F1075 618,00
618,60
623,80
0,10%
0,60
08:36:36
Regions Financial Corp. US7591EP1005 22,40
22,40
22,60
0,00%
0,00
08:36:14
Republic Services Inc. US7607591002 183,70
184,25
185,50
0,30%
0,55
08:36:39
ResMed Inc. US7611521078 214,60
214,80
216,50
0,09%
0,20
08:34:49
Robert Half US7703231032 23,40
23,40
23,80
0,00%
0,00
08:36:11
Robinhood US7707001027 114,42
114,76
114,76
0,30%
0,34
08:30:48
Rockwell Automation Inc. US7739031091 343,50
342,70
345,70
-0,23%
-0,80
08:35:54
Rollins IncShs US7757111049 52,04
51,70
52,46
-0,65%
-0,34
08:36:17
Roper Technolgies Inc. US7766961061 376,60
382,00
383,80
1,43%
5,40
08:36:26
Ross Stores Inc. US7782961038 153,04
152,32
153,38
-0,47%
-0,72
08:34:07
Royal Caribbean Cruises Ltd. LR0008862868 227,95
227,25
229,20
-0,31%
-0,70
08:36:14
S&P Global Inc US78409V1044 427,45
427,00
431,25
-0,11%
-0,45
08:35:55
Salesforce US79466L3024 216,20
211,00
211,05
-2,41%
-5,20
08:33:07
SBA Communications REIT (A) US78410G1040 159,70
160,25
161,40
0,34%
0,55
08:36:08
Schlumberger N.V. (Ltd.) AN8068571086 32,20
32,00
32,50
-0,62%
-0,20
08:35:56
Seagate Technology IE00BKVD2N49 218,60
221,35
222,45
1,26%
2,75
08:36:33
Sealed Air Corp. US81211K1007 36,20
36,20
36,80
0,00%
0,00
08:36:11
Sempra Energy US8168511090 77,44
77,56
78,18
0,15%
0,12
08:35:58
ServiceNow Inc US81762P1021 711,30
716,10
719,90
0,67%
4,80
08:36:17
Sherwin-Williams Co. US8243481061 289,55
290,10
292,40
0,19%
0,55
08:36:27
Simon Property Group Inc. US8288061091 155,60
155,80
157,25
0,13%
0,20
08:33:56
Skyworks Solutions Inc. US83088M1027 58,41
59,33
59,76
1,58%
0,92
08:34:49
Snap-On Inc. US8330341012 293,90
294,30
297,10
0,14%
0,40
08:36:28
Southern Co. US8425871071 75,62
75,78
75,79
0,21%
0,16
08:03:34
Southwest Airlines Co. US8447411088 30,54
30,50
30,79
-0,13%
-0,04
08:35:13
Stanley Black & Decker Inc US8545021011 62,14
62,14
62,38
0,00%
0,00
08:35:55
Starbucks Corp. US8552441094 74,03
74,50
74,75
0,63%
0,47
08:36:36
State Street Corp. US8574771031 102,92
103,60
104,02
0,66%
0,68
08:35:20
STERIS PLC Registered Shs IE00BFY8C754 220,00
220,00
224,00
0,00%
0,00
08:34:15
Stryker Corp. US8636671013 312,70
313,00
315,30
0,10%
0,30
08:36:26
Super Micro Computer Inc US86800U3023 28,87
28,71
28,99
-0,55%
-0,16
08:36:33
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 67,57
67,74
68,21
0,25%
0,17
08:36:34
Synopsys Inc. US8716071076 393,05
399,65
400,55
1,68%
6,60
08:36:29
Sysco Corp. US8718291078 63,10
62,74
63,27
-0,57%
-0,36
08:35:29
T. Rowe Price Group Inc. US74144T1088 90,08
89,81
90,06
-0,30%
-0,27
08:36:29
Take Two US8740541094 209,10
209,35
210,85
0,12%
0,25
08:36:36
Tapestry US8760301072 94,11
95,66
96,39
1,65%
1,55
08:09:30
Target Corp. US87612E1064 78,26
77,94
78,70
-0,41%
-0,32
08:33:55
TE Connectivity Ltd. IE000IVNQZ81 197,00
197,00
200,00
0,00%
0,00
08:36:14
Teledyne Technologies Inc. US8793601050 428,20
431,00
434,60
0,65%
2,80
08:35:59
Teradyne Inc. US8807701029 167,36
166,58
168,24
-0,47%
-0,78
08:36:38
Tesla US88160R1014 383,15
384,80
385,25
0,43%
1,65
08:27:57
Texas Instruments Inc. (TI) US8825081040 155,54
155,40
156,16
-0,09%
-0,14
08:34:19
Textron Inc. US8832031012 71,52
71,64
72,18
0,17%
0,12
08:36:07
The Cigna Group Registered Shs US1255231003 231,45
229,95
232,20
-0,65%
-1,50
08:34:51
The Mosaic Co US61945C1036 20,82
20,58
20,75
-1,15%
-0,24
08:34:30
The Trade Desk Inc (A) US88339J1051 33,12
33,30
33,30
0,54%
0,18
08:07:14
Thermo Fisher Scientific Inc US8835561023 500,60
496,80
500,50
-0,76%
-3,80
08:36:23
TJX Cos. Inc. US8725401090 128,84
129,28
130,22
0,34%
0,44
08:33:55
T-Mobile US US8725901040 179,00
178,42
179,48
-0,32%
-0,58
08:36:19
Tractor Supply Co. US8923561067 46,11
46,27
46,54
0,35%
0,16
08:36:29
Trane Technologies PLC IE00BK9ZQ967 352,00
351,80
352,60
-0,06%
-0,20
08:36:22
TransDigm Group IncShs US8936411003 1 155,00
1 141,00
1 155,00
-1,21%
-14,00
08:36:24
Travelers Inc (Travelers Companies) US89417E1091 245,20
243,60
245,00
-0,65%
-1,60
08:35:43
Trimble Navigation US8962391004 69,94
70,32
71,00
0,54%
0,38
08:36:08
Truist Financial Corporation US89832Q1094 40,15
40,51
40,98
0,88%
0,36
08:35:00
Tyler Technologies Inc. US9022521051 397,40
393,80
399,70
-0,91%
-3,60
08:36:26
Tyson Foods Inc. US9024941034 48,29
48,42
49,15
0,26%
0,13
08:33:55
U.S. Bancorp US9029733048 43,28
43,48
44,01
0,46%
0,20
08:36:37
UDR Inc US9026531049 30,51
30,55
30,85
0,13%
0,04
08:36:14
Ulta Beauty Inc Registered Shs US90384S3031 464,80
472,70
472,80
1,70%
7,90
08:04:48
Under Armour Inc When Issued US9043112062 3,70
3,77
3,84
2,03%
0,08
08:35:32
Under Armour Inc. US9043111072 3,97
3,94
4,02
-0,78%
-0,03
08:36:14
Union Pacific Corp. US9078181081 200,25
201,25
202,55
0,50%
1,00
08:36:05
United Airlines Holdings Inc Registered Shs US9100471096 93,49
92,98
93,43
-0,55%
-0,51
08:18:51
United Parcel Service Inc. (UPS) US9113121068 83,94
84,01
84,65
0,08%
0,07
08:36:06
United Rentals Inc. US9113631090 696,00
695,20
700,40
-0,11%
-0,80
08:35:54
UnitedHealth Inc. US91324P1021 291,25
291,80
292,95
0,19%
0,55
07:48:28
Universal Health Services Inc. US9139031002 198,00
197,00
199,00
-0,51%
-1,00
08:35:00
Unum Group US91529Y1064 62,46
62,82
63,58
0,58%
0,36
08:35:54
V.F. Corp. US9182041080 15,80
15,99
16,12
1,23%
0,19
08:35:54
Valero Energy Corp. US91913Y1001 151,42
151,36
152,84
-0,04%
-0,06
08:34:31
Ventas Inc. US92276F1003 68,28
68,40
69,06
0,18%
0,12
08:36:07
VeriSign Inc. US92343E1029 213,90
213,70
215,30
-0,09%
-0,20
08:34:10
Verisk Analytics Inc (A) US92345Y1064 191,65
191,95
193,30
0,16%
0,30
08:36:24
Verizon Inc. US92343V1044 34,90
34,95
35,09
0,13%
0,05
08:36:10
Vertex Pharmaceuticals Inc. US92532F1003 395,45
396,50
397,95
0,27%
1,05
08:36:32
Viatris Inc Registered Shs US92556V1061 9,36
9,23
9,37
-1,30%
-0,12
08:34:54
Visa Inc. US92826C8394 284,00
282,30
283,20
-0,60%
-1,70
08:36:30
Vulcan Materials Co. US9291601097 250,00
250,00
252,00
0,00%
0,00
08:36:11
W. R. Berkley Corp. US0844231029 61,34
61,26
61,82
-0,13%
-0,08
08:36:29
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 182,15
182,55
184,05
0,22%
0,40
08:35:59
Walmart US9311421039 98,29
98,22
98,15
-0,07%
-0,07
08:10:49
Walt Disney US2546871060 89,97
90,55
90,90
0,64%
0,58
08:35:16
Waste Management Inc. US94106L1098 185,64
185,18
186,08
-0,25%
-0,46
08:34:41
Waters Corp. US9418481035 338,10
337,40
345,80
-0,21%
-0,70
08:36:33
WEC Energy Group Inc US92939U1060 91,76
91,72
92,52
-0,04%
-0,04
08:36:29
Wells Fargo & Co. US9497461015 76,32
76,01
76,88
-0,41%
-0,31
08:36:02
Welltower Inc US95040Q1040 173,75
171,90
174,60
-1,06%
-1,85
08:36:26
West Pharmaceutical Services Inc. US9553061055 241,70
241,80
246,70
0,04%
0,10
08:36:28
Western Digital Corp. US9581021055 132,14
132,24
133,54
0,08%
0,10
08:36:31
Western Union Company US9598021098 7,73
7,73
7,88
0,04%
0,00
08:36:28
Weyerhaeuser Co. US9621661043 18,56
18,67
18,94
0,59%
0,11
08:36:15
Williams Companies Inc. US9694571004 52,08
52,46
53,15
0,73%
0,38
07:46:54
Williams-Sonoma Inc. US9699041011 152,45
152,65
153,75
0,13%
0,20
08:36:00
Willis Towers Watson PLC IE00BDB6Q211 272,00
270,00
272,00
-0,74%
-2,00
08:36:11
Wynn Resorts Ltd. US9831341071 114,84
112,42
113,50
-2,11%
-2,42
08:36:33
Xcel Energy Inc. US98389B1008 67,11
66,78
67,78
-0,49%
-0,33
08:34:56
Xylem Inc. US98419M1009 120,50
120,70
120,90
0,17%
0,20
08:33:40
YUM! Brands Inc. US9884981013 127,00
127,25
127,90
0,20%
0,25
08:36:34
Zebra Technologies Corp. US9892071054 218,90
222,00
223,50
1,42%
3,10
08:34:57
Zimmer Biomet US98956P1021 81,16
79,60
80,20
-1,92%
-1,56
08:36:26
Zoetis Inc (A) US98978V1035 105,36
105,12
105,60
-0,23%
-0,24
08:35:43

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