S&P 500
|
6 941,47
|
-0,34
|
0,00 %
|
Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)
|
6 941,47
|
Punkte
|
||
|---|---|---|---|
| Kurszeit |
11.02.2026
|
Vortag* |
6 941,81
|
| +/- | -0,34 |
% | 0,00 % |
S&P 500 Tick Historie
| Zeit | Kurs |
|---|---|
Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500
| Name | ISIN | Vortag | Bid | Ask | % | +/- | Kurszeit | |
|---|---|---|---|---|---|---|---|---|
| 3M Co. | US88579Y1010 | 146,02 |
146,38 |
145,82 |
0,25% |
0,36 |
08:59:43 |
|
| A.O. Smith Corp. | US8318652091 | 67,46 |
67,38 |
68,02 |
-0,12% |
-0,08 |
09:34:40 |
|
| Abbott Laboratories | US0028241000 | 94,46 |
95,24 |
95,65 |
0,83% |
0,78 |
09:35:20 |
|
| AbbVie Inc | US00287Y1091 | 185,20 |
186,00 |
186,60 |
0,43% |
0,80 |
09:34:38 |
|
| Accenture plc | IE00B4BNMY34 | 193,92 |
193,52 |
194,50 |
-0,21% |
-0,40 |
09:35:21 |
|
| Adobe Inc. | US00724F1012 | 216,50 |
216,95 |
217,45 |
0,21% |
0,45 |
08:59:45 |
|
| Advance Auto Parts Inc. | US00751Y1064 | 50,02 |
50,07 |
50,56 |
0,10% |
0,05 |
09:35:13 |
|
| AES Corp. | US00130H1059 | 13,78 |
13,82 |
13,97 |
0,30% |
0,04 |
09:35:10 |
|
| Aflac Inc | US0010551028 | 97,40 |
97,68 |
98,34 |
0,29% |
0,28 |
09:34:43 |
|
| Agilent Technologies Inc. | US00846U1016 | 108,48 |
108,54 |
108,92 |
0,06% |
0,06 |
09:33:48 |
|
| Air Products and Chemicals Inc. | US0091581068 | 244,20 |
246,50 |
248,40 |
0,94% |
2,30 |
09:34:01 |
|
| Airbnb | US0090661010 | 99,56 |
100,56 |
101,08 |
1,00% |
1,00 |
09:35:13 |
|
| Akamai Inc. | US00971T1016 | 82,26 |
78,81 |
80,56 |
-4,19% |
-3,45 |
09:34:55 |
|
| Alaska Air Group Inc. | US0116591092 | 48,29 |
48,41 |
48,73 |
0,25% |
0,12 |
09:32:29 |
|
| Albemarle Corp. | US0126531013 | 148,38 |
144,32 |
144,80 |
-2,74% |
-4,06 |
09:08:18 |
|
| Alexandria Real Estate Equities Inc. | US0152711091 | 45,10 |
45,17 |
45,93 |
0,16% |
0,07 |
09:33:08 |
|
| Align Technology Inc. | US0162551016 | 164,00 |
165,80 |
167,45 |
1,10% |
1,80 |
09:34:16 |
|
| Allegion PLC | IE00BFRT3W74 | 150,00 |
151,00 |
152,00 |
0,67% |
1,00 |
09:32:41 |
|
| Alliant Energy Corp. | US0188021085 | 57,00 |
58,00 |
58,00 |
1,75% |
1,00 |
09:15:27 |
|
| Allstate Corp. | US0200021014 | 170,45 |
171,90 |
172,90 |
0,85% |
1,45 |
09:33:48 |
|
| Alphabet A (ex Google) | US02079K3059 | 262,15 |
263,10 |
263,05 |
0,36% |
0,95 |
09:22:47 |
|
| Alphabet C (ex Google) | US02079K1079 | 262,20 |
263,75 |
263,50 |
0,59% |
1,55 |
09:13:32 |
|
| Altria Inc. | US02209S1033 | 55,34 |
55,69 |
55,59 |
0,63% |
0,35 |
08:41:21 |
|
| Amazon | US0231351067 | 172,10 |
172,92 |
172,80 |
0,48% |
0,82 |
09:07:19 |
|
| AMD (Advanced Micro Devices) Inc. | US0079031078 | 179,40 |
181,02 |
180,96 |
0,90% |
1,62 |
09:09:11 |
|
| Ameren Corp. | US0236081024 | 84,00 |
89,00 |
90,00 |
5,95% |
5,00 |
09:34:16 |
|
| American Electric Power Co. Inc. | US0255371017 | 102,00 |
104,00 |
104,50 |
1,96% |
2,00 |
09:26:48 |
|
| American Express Co. | US0258161092 | 301,05 |
298,05 |
298,85 |
-1,00% |
-3,00 |
09:35:10 |
|
| American International Group (AIG) Inc. | US0268747849 | 65,95 |
65,92 |
66,44 |
-0,05% |
-0,03 |
09:34:39 |
|
| American Tower Corp. | US03027X1000 | 151,74 |
151,50 |
153,00 |
-0,16% |
-0,24 |
09:34:38 |
|
| American Water Works Co Inc | US0304201033 | 104,65 |
104,00 |
104,80 |
-0,62% |
-0,65 |
09:35:05 |
|
| Ameriprise Financial Inc | US03076C1062 | 408,40 |
408,50 |
411,60 |
0,02% |
0,10 |
09:34:31 |
|
| Ametek Inc. | US0311001004 | 195,70 |
194,34 |
200,80 |
-0,69% |
-1,36 |
09:33:09 |
|
| Amgen Inc. | US0311621009 | 309,40 |
308,70 |
311,35 |
-0,23% |
-0,70 |
09:35:18 |
|
| Amphenol Corp. | US0320951017 | 119,76 |
122,76 |
122,72 |
2,51% |
3,00 |
08:15:52 |
|
| Analog Devices Inc. | US0326541051 | 281,85 |
288,00 |
287,95 |
2,18% |
6,15 |
09:19:19 |
|
| Aon PLC Registered Shs | IE00BLP1HW54 | 267,50 |
260,60 |
263,00 |
-2,58% |
-6,90 |
09:34:48 |
|
| APA Corporation Registered Shs | US03743Q1085 | 23,78 |
23,34 |
24,15 |
-1,85% |
-0,44 |
09:32:48 |
|
| Apple Inc. | US0378331005 | 232,25 |
231,65 |
231,70 |
-0,26% |
-0,60 |
08:32:09 |
|
| Applied Materials Inc. | US0382221051 | 284,55 |
290,00 |
292,50 |
1,92% |
5,45 |
09:21:37 |
|
| AppLovin Corp | US03831W1080 | 363,80 |
360,00 |
365,45 |
-1,04% |
-3,80 |
08:46:52 |
|
| Archer Daniels Midland Co. (ADM) | US0394831020 | 58,24 |
58,00 |
58,87 |
-0,41% |
-0,24 |
09:33:01 |
|
| Arista Networks Inc | US0404131064 | 394,15 |
391,30 |
0,00 |
-0,72% |
-2,85 |
19:31:45 |
|
| Arthur J. Gallagher & Co. | US3635761097 | 173,50 |
172,35 |
173,85 |
-0,66% |
-1,15 |
08:59:11 |
|
| Assurant IncShs | US04621X1081 | 181,00 |
182,00 |
183,00 |
0,55% |
1,00 |
09:32:59 |
|
| AT&T Inc. (AT & T Inc.) | US00206R1023 | 24,00 |
23,90 |
23,96 |
-0,42% |
-0,10 |
08:26:41 |
|
| Atmos Energy Corp. | US0495601058 | 147,25 |
147,75 |
149,20 |
0,34% |
0,50 |
09:34:19 |
|
| Autodesk Inc. | US0527691069 | 197,70 |
195,80 |
196,56 |
-0,96% |
-1,90 |
09:20:20 |
|
| Automatic Data Processing Inc. | US0530151036 | 178,88 |
181,56 |
184,78 |
1,50% |
2,68 |
09:34:55 |
|
| AutoZone Inc. | US0533321024 | 3 138,00 |
3 136,00 |
3 163,00 |
-0,06% |
-2,00 |
09:35:20 |
|
| AvalonBay Communities Inc. | US0534841012 | 150,88 |
150,98 |
152,48 |
0,07% |
0,10 |
09:34:38 |
|
| Avery Dennison Corp. | US0536111091 | 163,00 |
162,00 |
163,00 |
-0,61% |
-1,00 |
09:34:46 |
|
| Baker Hughes Inc. | US05722G1004 | 51,55 |
51,40 |
52,17 |
-0,29% |
-0,15 |
09:32:23 |
|
| Ball Corp. | US0584981064 | 56,66 |
56,40 |
57,24 |
-0,46% |
-0,26 |
09:34:38 |
|
| Bank of America Corp. | US0605051046 | 46,33 |
45,76 |
45,68 |
-1,23% |
-0,57 |
07:30:54 |
|
| Bank of New York Mellon | US0640581007 | 103,80 |
102,30 |
103,32 |
-1,45% |
-1,50 |
09:34:38 |
|
| Bath & Body Works | US0708301041 | 18,74 |
18,77 |
19,05 |
0,14% |
0,03 |
09:32:38 |
|
| Baxter International Inc. | US0718131099 | 18,74 |
18,51 |
18,75 |
-1,20% |
-0,22 |
09:33:05 |
|
| Becton, Dickinson & Co. (BD) | US0758871091 | 144,50 |
153,45 |
152,30 |
6,19% |
8,95 |
09:05:35 |
|
| Berkshire Hathaway Inc. B | US0846707026 | 421,20 |
421,50 |
420,95 |
0,07% |
0,30 |
08:49:03 |
|
| Best Buy Co. Inc. | US0865161014 | 56,05 |
56,23 |
56,77 |
0,32% |
0,18 |
09:34:38 |
|
| Biogen Inc | US09062X1037 | 161,05 |
159,85 |
160,80 |
-0,75% |
-1,20 |
09:35:00 |
|
| Bio-Techne Corp | US09073M1045 | 53,00 |
53,00 |
54,00 |
0,00% |
0,00 |
09:32:32 |
|
| BlackRock Inc Registered Shs | US09290D1019 | 910,70 |
913,30 |
917,00 |
0,29% |
2,60 |
09:35:02 |
|
| Blackstone | US09260D1072 | 111,30 |
112,28 |
112,64 |
0,88% |
0,98 |
08:18:32 |
|
| Block (ex Square) | US8522341036 | 45,00 |
45,09 |
45,44 |
0,20% |
0,09 |
09:35:19 |
|
| Boeing Co. | US0970231058 | 198,90 |
200,30 |
200,25 |
0,70% |
1,40 |
08:23:02 |
|
| Booking Holdings | US09857L1089 | 3 672,00 |
3 628,00 |
3 649,00 |
-1,20% |
-44,00 |
09:34:41 |
|
| Boston Properties Inc. | US1011211018 | 51,88 |
51,90 |
52,38 |
0,04% |
0,02 |
09:34:27 |
|
| Boston Scientific Corp. | US1011371077 | 62,00 |
61,80 |
62,20 |
-0,32% |
-0,20 |
09:35:14 |
|
| Bristol-Myers Squibb Co. | US1101221083 | 50,79 |
50,44 |
50,63 |
-0,69% |
-0,35 |
09:35:02 |
|
| Broadcom | US11135F1012 | 288,20 |
290,50 |
290,15 |
0,80% |
2,30 |
09:20:12 |
|
| Broadridge Financial Solutions IncShs | US11133T1034 | 140,00 |
140,00 |
143,00 |
0,00% |
0,00 |
09:32:40 |
|
| Brown-Forman Corp. (B) | US1156372096 | 25,38 |
25,78 |
25,73 |
1,58% |
0,40 |
08:41:07 |
|
| C.H. Robinson Worldwide Inc. | US12541W2098 | 165,00 |
165,00 |
166,00 |
0,00% |
0,00 |
09:33:58 |
|
| Cadence Design Systems Inc. | US1273871087 | 251,65 |
252,00 |
253,65 |
0,14% |
0,35 |
09:35:10 |
|
| Campbell Soup Co. | US1344291091 | 24,40 |
24,98 |
24,98 |
2,38% |
0,58 |
09:09:47 |
|
| Capital One Financial Corp. | US14040H1059 | 181,00 |
181,00 |
184,00 |
0,00% |
0,00 |
09:33:18 |
|
| Cardinal Health Inc. | US14149Y1082 | 186,25 |
188,15 |
188,90 |
1,02% |
1,90 |
09:35:20 |
|
| CarMax Inc. | US1431301027 | 38,30 |
38,39 |
38,96 |
0,23% |
0,09 |
09:34:34 |
|
| Carnival Corp & plc paired | PA1436583006 | 27,50 |
27,90 |
28,04 |
1,47% |
0,41 |
09:32:25 |
|
| Carrier Global Corporation Registered Shs When Issued | US14448C1045 | 56,25 |
56,78 |
57,39 |
0,94% |
0,53 |
09:35:21 |
|
| Carvana Co Registered Shs -A- | US1468691027 | 304,15 |
304,85 |
311,15 |
0,23% |
0,70 |
09:35:20 |
|
| Caterpillar Inc. | US1491231015 | 653,00 |
661,00 |
662,00 |
1,23% |
8,00 |
09:19:59 |
|
| CBOE Holdings Inc | US12503M1080 | 224,60 |
224,30 |
228,60 |
-0,13% |
-0,30 |
09:32:55 |
|
| CBRE Group Inc. (A) | US12504L1098 | 127,00 |
126,00 |
129,00 |
-0,79% |
-1,00 |
09:34:22 |
|
| CDW Corp (New) | US12514G1085 | 113,40 |
113,40 |
114,50 |
0,00% |
0,00 |
09:33:12 |
|
| Cencora | US03073E1055 | 306,10 |
305,50 |
311,60 |
-0,20% |
-0,60 |
09:34:55 |
|
| Centene Corp. | US15135B1017 | 33,84 |
34,03 |
34,26 |
0,55% |
0,19 |
09:35:01 |
|
| CenterPoint Energy Inc. | US15189T1079 | 34,40 |
34,40 |
34,80 |
0,00% |
0,00 |
09:34:07 |
|
| CF Industries Holdings Inc | US1252691001 | 81,41 |
81,48 |
82,03 |
0,09% |
0,07 |
09:34:40 |
|
| Charles River Laboratories International Inc. | US1598641074 | 138,75 |
139,45 |
140,80 |
0,50% |
0,70 |
09:34:40 |
|
| Charles Schwab | US8085131055 | 80,93 |
79,80 |
81,58 |
-1,40% |
-1,13 |
09:34:55 |
|
| Charter Inc (A) (Charter Communications) | US16119P1084 | 210,80 |
201,65 |
203,60 |
-4,34% |
-9,15 |
09:34:14 |
|
| Chevron Corp. | US1667641005 | 156,54 |
156,42 |
156,72 |
-0,08% |
-0,12 |
09:35:18 |
|
| Chipotle Mexican Grill Inc. | US1696561059 | 31,38 |
31,29 |
31,55 |
-0,30% |
-0,10 |
09:33:21 |
|
| Chubb Ltd | CH0044328745 | 274,00 |
274,00 |
280,00 |
0,00% |
0,00 |
09:32:47 |
|
| Church & Dwight Co. Inc. | US1713401024 | 84,36 |
84,50 |
85,12 |
0,17% |
0,14 |
09:34:42 |
|
| Cincinnati Financial Corp. | US1720621010 | 137,40 |
137,55 |
138,15 |
0,11% |
0,15 |
09:35:20 |
|
| Cintas Corp. | US1729081059 | 168,30 |
168,65 |
169,45 |
0,21% |
0,35 |
09:34:07 |
|
| Cisco Inc. | US17275R1023 | 67,49 |
66,06 |
66,45 |
-2,12% |
-1,43 |
09:35:11 |
|
| Citigroup Inc. | US1729674242 | 98,80 |
99,10 |
100,12 |
0,30% |
0,30 |
09:34:58 |
|
| Citizens Financial Group Inc | US1746101054 | 55,70 |
56,20 |
56,74 |
0,90% |
0,50 |
09:32:57 |
|
| Clorox | US1890541097 | 105,00 |
105,00 |
107,00 |
0,00% |
0,00 |
09:35:07 |
|
| CME Group Inc (A) | US12572Q1058 | 254,60 |
251,30 |
254,90 |
-1,30% |
-3,30 |
09:33:19 |
|
| CMS Energy Corp. | US1258961002 | 62,50 |
62,50 |
63,00 |
0,00% |
0,00 |
09:32:53 |
|
| Coca-Cola Co. | US1912161007 | 66,23 |
66,23 |
66,23 |
0,00% |
0,00 |
09:11:50 |
|
| Cognizant Corp. | US1924461023 | 60,11 |
59,62 |
60,05 |
-0,82% |
-0,49 |
09:34:41 |
|
| Coinbase | US19260Q1076 | 127,94 |
128,32 |
127,68 |
0,30% |
0,38 |
09:06:23 |
|
| Colgate-Palmolive Co. | US1941621039 | 80,10 |
80,06 |
80,43 |
-0,05% |
-0,04 |
09:35:17 |
|
| Comcast Corp. (Class A) | US20030N1019 | 27,59 |
27,18 |
27,39 |
-1,50% |
-0,42 |
09:33:47 |
|
| Comerica Inc. | US2003401070 | 77,00 |
76,00 |
0,00 |
-1,30% |
-1,00 |
22:05:00 |
|
| Comfort Systems USA IncShs | US1999081045 | 1 134,00 |
1 123,00 |
1 143,00 |
-0,97% |
-11,00 |
09:34:35 |
|
| ConAgra Foods Inc. | US2058871029 | 16,62 |
16,81 |
16,93 |
1,16% |
0,19 |
09:34:21 |
|
| ConocoPhillips | US20825C1045 | 93,48 |
93,85 |
94,74 |
0,40% |
0,37 |
09:34:13 |
|
| Consolidated Edison Inc. | US2091151041 | 91,74 |
92,08 |
93,44 |
0,37% |
0,34 |
09:35:20 |
|
| Constellation Brands Inc (A) | US21036P1084 | 137,15 |
137,00 |
138,60 |
-0,11% |
-0,15 |
09:35:20 |
|
| Copart Inc. | US2172041061 | 33,53 |
33,16 |
33,49 |
-1,10% |
-0,37 |
09:35:05 |
|
| Corning Inc. | US2193501051 | 111,68 |
111,62 |
112,78 |
-0,05% |
-0,06 |
09:34:30 |
|
| Corteva Inc Registered Shs When Issued | US22052L1044 | 63,60 |
63,12 |
64,06 |
-0,75% |
-0,48 |
09:35:19 |
|
| CoStar Group Inc. | US22160N1090 | 40,04 |
40,10 |
40,70 |
0,14% |
0,06 |
09:35:20 |
|
| Costco Wholesale Corp. | US22160K1051 | 824,60 |
821,90 |
825,90 |
-0,33% |
-2,70 |
09:35:12 |
|
| Coterra Energy | US1270971039 | 26,36 |
25,93 |
26,88 |
-1,63% |
-0,43 |
09:34:55 |
|
| CRH plc | IE0001827041 | 108,50 |
107,35 |
108,35 |
-1,06% |
-1,15 |
09:35:13 |
|
| Crown Castle Corp | US22822V1017 | 71,82 |
70,67 |
73,19 |
-1,60% |
-1,15 |
09:34:59 |
|
| CSX Corp. | US1264081035 | 34,65 |
34,64 |
35,13 |
-0,03% |
-0,01 |
09:34:52 |
|
| Cummins Inc. | US2310211063 | 503,20 |
499,90 |
507,20 |
-0,66% |
-3,30 |
09:35:19 |
|
| CVS Health Corp | US1266501006 | 64,76 |
64,86 |
64,98 |
0,15% |
0,10 |
09:35:15 |
|
| D.R. Horton Inc. | US23331A1097 | 137,48 |
139,10 |
139,08 |
1,18% |
1,62 |
09:24:13 |
|
| Danaher Corp. | US2358511028 | 187,12 |
185,00 |
185,44 |
-1,13% |
-2,12 |
09:35:19 |
|
| Darden Restaurants Inc. | US2371941053 | 178,30 |
178,75 |
180,50 |
0,25% |
0,45 |
09:33:37 |
|
| Datadog Inc Registered Shs -A- | US23804L1035 | 107,00 |
107,42 |
107,98 |
0,39% |
0,42 |
09:34:24 |
|
| DaVita Inc Registered Shs | US23918K1088 | 121,05 |
121,20 |
122,35 |
0,12% |
0,15 |
09:32:25 |
|
| Deckers Outdoor Corp. | US2435371073 | 96,64 |
97,88 |
97,74 |
1,28% |
1,24 |
08:30:57 |
|
| Deere & Co. (John Deere) | US2441991054 | 508,50 |
516,40 |
518,20 |
1,55% |
7,90 |
07:43:31 |
|
| Dell Technologies | US24703L2025 | 104,96 |
103,70 |
104,00 |
-1,20% |
-1,26 |
09:35:12 |
|
| Delta Air Lines Inc. | US2473617023 | 64,05 |
59,81 |
60,83 |
-6,62% |
-4,24 |
09:33:14 |
|
| DENTSPLY SIRONA Inc | US24906P1093 | 11,49 |
11,49 |
11,66 |
-0,04% |
-0,01 |
09:35:11 |
|
| Devon Energy Corp. | US25179M1036 | 37,65 |
37,82 |
37,96 |
0,45% |
0,17 |
09:35:21 |
|
| DexCom Inc. | US2521311074 | 57,20 |
57,00 |
57,60 |
-0,35% |
-0,20 |
09:33:45 |
|
| Diamondback Energy Inc | US25278X1090 | 142,16 |
141,44 |
142,84 |
-0,51% |
-0,72 |
09:35:22 |
|
| Digital Realty Trust Inc. | US2538681030 | 145,96 |
146,56 |
149,22 |
0,41% |
0,60 |
09:34:57 |
|
| Dollar General Corporation | US2566771059 | 123,08 |
123,54 |
125,26 |
0,37% |
0,46 |
09:34:55 |
|
| Dollar Tree Inc | US2567461080 | 105,46 |
104,94 |
105,98 |
-0,49% |
-0,52 |
09:34:38 |
|
| Dominion Energy Inc. | US25746U1097 | 54,35 |
54,04 |
54,76 |
-0,57% |
-0,31 |
09:34:55 |
|
| Domino's Pizza Inc. | US25754A2015 | 323,65 |
323,60 |
325,15 |
-0,02% |
-0,05 |
09:35:12 |
|
| DoorDash | US25809K1051 | 148,00 |
147,68 |
149,20 |
-0,22% |
-0,32 |
09:33:58 |
|
| Dover Corp. | US2600031080 | 195,45 |
196,30 |
197,25 |
0,43% |
0,85 |
09:35:19 |
|
| Dow Inc | US2605571031 | 28,60 |
28,20 |
28,80 |
-1,40% |
-0,40 |
07:31:41 |
|
| DTE Energy Co. | US2333311072 | 117,00 |
117,00 |
118,00 |
0,00% |
0,00 |
09:33:42 |
|
| Duke Energy Corp | US26441C2044 | 105,26 |
105,44 |
105,96 |
0,17% |
0,18 |
09:34:45 |
|
| DuPont de Nemours | US26614N1028 | 42,13 |
43,26 |
43,51 |
2,68% |
1,13 |
09:35:17 |
|
| DXC Technology | US23355L1061 | 11,61 |
11,62 |
11,70 |
0,13% |
0,02 |
09:33:08 |
|
| Eastman Chemical Company | US2774321002 | 69,58 |
68,26 |
68,92 |
-1,90% |
-1,32 |
09:35:03 |
|
| Eaton Corporation Public Limited Company | IE00B8KQN827 | 331,55 |
332,90 |
336,10 |
0,41% |
1,35 |
09:34:57 |
|
| eBay Inc. | US2786421030 | 70,03 |
69,83 |
70,08 |
-0,29% |
-0,20 |
09:34:41 |
|
| Ecolab Inc. | US2788651006 | 253,30 |
255,20 |
257,10 |
0,75% |
1,90 |
09:32:41 |
|
| Edison International | US2810201077 | 55,96 |
56,06 |
56,90 |
0,18% |
0,10 |
09:34:38 |
|
| Edwards Lifesciences Corp. | US28176E1082 | 63,18 |
65,94 |
66,57 |
4,37% |
2,76 |
09:35:20 |
|
| Electronic Arts Inc. | US2855121099 | 169,36 |
169,90 |
171,58 |
0,32% |
0,54 |
09:35:19 |
|
| Elevance Health Inc Registered Shs | US0367521038 | 276,30 |
276,60 |
279,90 |
0,11% |
0,30 |
09:34:09 |
|
| Eli Lilly | US5324571083 | 861,20 |
862,70 |
861,30 |
0,17% |
1,50 |
09:28:41 |
|
| EMCOR Group Inc. | US29084Q1004 | 676,40 |
677,60 |
683,00 |
0,18% |
1,20 |
09:33:31 |
|
| Emerson Electric Co. | US2910111044 | 138,14 |
130,08 |
131,08 |
-5,83% |
-8,06 |
09:35:02 |
|
| Entergy Corp. | US29364G1031 | 84,00 |
82,50 |
85,00 |
-1,79% |
-1,50 |
09:33:02 |
|
| EOG Resources Inc. | US26875P1012 | 95,80 |
100,02 |
100,10 |
4,41% |
4,22 |
08:54:53 |
|
| Equifax Inc. | US2944291051 | 163,00 |
166,00 |
167,00 |
1,84% |
3,00 |
09:32:32 |
|
| Equinix Inc | US29444U7000 | 791,00 |
788,80 |
792,20 |
-0,28% |
-2,20 |
09:34:45 |
|
| Equity Residential | US29476L1070 | 54,00 |
54,50 |
55,00 |
0,93% |
0,50 |
09:35:09 |
|
| Erie Indemnity Co. | US29530P1021 | 234,00 |
234,00 |
240,00 |
0,00% |
0,00 |
09:35:00 |
|
| Essex Property Trust | US2971781057 | 219,30 |
219,50 |
221,60 |
0,09% |
0,20 |
09:33:50 |
|
| Estée Lauder Companies Inc. (ELC) (Estee Lauder) | US5184391044 | 87,20 |
88,80 |
89,80 |
1,83% |
1,60 |
09:35:05 |
|
| Everest Reinsurance Group Ltd. | BMG3223R1088 | 277,00 |
277,70 |
283,20 |
0,25% |
0,70 |
09:34:08 |
|
| Evergy Inc Registered Shs | US30034W1062 | 66,52 |
66,42 |
67,40 |
-0,15% |
-0,10 |
09:35:02 |
|
| Eversource Energy | US30040W1080 | 58,50 |
59,00 |
59,50 |
0,85% |
0,50 |
09:33:38 |
|
| Exelon Corp. | US30161N1019 | 37,30 |
37,62 |
38,12 |
0,87% |
0,33 |
09:34:55 |
|
| Expand Energy | US1651677353 | 87,06 |
86,46 |
87,32 |
-0,69% |
-0,60 |
09:34:51 |
|
| Expedia Inc. | US30212P3038 | 196,66 |
196,88 |
200,05 |
0,11% |
0,22 |
09:34:56 |
|
| Expeditors International of Washington Inc. | US3021301094 | 136,35 |
135,90 |
137,45 |
-0,33% |
-0,45 |
09:35:19 |
|
| Extra Space Storage Inc. | US30225T1025 | 118,90 |
119,40 |
121,15 |
0,42% |
0,50 |
09:32:48 |
|
| ExxonMobil Corp. (Exxon Mobil) | US30231G1022 | 131,16 |
130,40 |
130,38 |
-0,58% |
-0,76 |
08:40:22 |
|
| F5 Networks Inc. | US3156161024 | 235,50 |
237,30 |
239,50 |
0,76% |
1,80 |
09:34:20 |
|
| Fastenal Co. | US3119001044 | 39,50 |
39,55 |
39,80 |
0,11% |
0,05 |
09:34:38 |
|
| FedEx Corp. | US31428X1063 | 312,75 |
311,40 |
310,80 |
-0,43% |
-1,35 |
07:36:22 |
|
| Fidelity National Information Services IncShs | US31620M1062 | 40,58 |
40,47 |
41,07 |
-0,28% |
-0,12 |
09:35:03 |
|
| Fifth Third Bancorp | US3167731005 | 45,68 |
45,54 |
46,12 |
-0,31% |
-0,14 |
09:35:14 |
|
| First Republic Bank | US33616C1009 | 0,23 |
0,20 |
0,00 |
-15,22% |
-0,04 |
09:21:13 |
|
| FirstEnergy Corp | US3379321074 | 40,20 |
40,20 |
40,80 |
0,00% |
0,00 |
09:32:57 |
|
| Fiserv Inc. | US3377381088 | 52,45 |
52,60 |
52,81 |
0,29% |
0,15 |
09:05:11 |
|
| Ford Motor Co. | US3453708600 | 11,40 |
11,48 |
11,60 |
0,72% |
0,08 |
09:34:28 |
|
| Fortinet Inc | US34959E1091 | 71,96 |
74,01 |
74,38 |
2,85% |
2,05 |
09:35:00 |
|
| Fortive Corp When Issued | US34959J1088 | 49,40 |
49,20 |
49,93 |
-0,40% |
-0,20 |
09:32:32 |
|
| Fortune Brands Home & Security Inc. | US34964C1062 | 52,50 |
53,00 |
53,50 |
0,95% |
0,50 |
09:34:58 |
|
| Fox Corp (ex 21st Century Fox) | US35137L1052 | 53,00 |
51,50 |
52,00 |
-2,83% |
-1,50 |
09:34:16 |
|
| Fox Corp B | US35137L2043 | 46,40 |
46,40 |
47,20 |
0,00% |
0,00 |
09:35:19 |
|
| Franklin Resources Inc. | US3546131018 | 23,79 |
23,14 |
23,36 |
-2,73% |
-0,65 |
09:35:19 |
|
| Freeport-McMoRan Inc | US35671D8570 | 55,00 |
55,22 |
55,48 |
0,40% |
0,22 |
09:34:45 |
|
| Gap Inc. | US3647601083 | 23,09 |
23,00 |
23,34 |
-0,37% |
-0,09 |
09:35:19 |
|
| Garmin Ltd. | CH0114405324 | 172,00 |
174,00 |
176,00 |
1,16% |
2,00 |
09:34:00 |
|
| Gartner Inc. | US3666511072 | 133,85 |
135,30 |
137,30 |
1,08% |
1,45 |
09:34:23 |
|
| GE Aerospace (ex General Electric) | US3696043013 | 264,50 |
264,00 |
265,00 |
-0,19% |
-0,50 |
09:33:52 |
|
| GE HealthCare Technologies | US36266G1076 | 66,59 |
66,56 |
67,08 |
-0,05% |
-0,03 |
09:35:01 |
|
| Generac Holdings Inc | US3687361044 | 183,85 |
180,20 |
183,80 |
-1,99% |
-3,65 |
09:34:49 |
|
| General Dynamics Corp. | US3695501086 | 291,80 |
291,45 |
293,00 |
-0,12% |
-0,35 |
09:33:39 |
|
| General Mills Inc. | US3703341046 | 41,15 |
41,23 |
41,30 |
0,19% |
0,08 |
09:35:10 |
|
| General Motors | US37045V1008 | 66,86 |
67,25 |
67,50 |
0,58% |
0,39 |
09:35:12 |
|
| Genuine Parts Co. | US3724601055 | 125,50 |
124,40 |
127,40 |
-0,88% |
-1,10 |
09:33:31 |
|
| Gilead Sciences Inc. | US3755581036 | 131,28 |
130,60 |
130,98 |
-0,52% |
-0,68 |
09:35:20 |
|
| Global Payments Inc. | US37940X1028 | 60,72 |
60,80 |
61,08 |
0,13% |
0,08 |
09:32:54 |
|
| Globe Life Inc | US37959E1029 | 121,00 |
120,00 |
123,00 |
-0,83% |
-1,00 |
09:32:42 |
|
| Goldman Sachs | US38141G1040 | 811,70 |
795,90 |
800,80 |
-1,95% |
-15,80 |
09:32:51 |
|
| Grainger Inc., W.W. | US3848021040 | 1 001,50 |
1 008,50 |
1 023,00 |
0,70% |
7,00 |
09:33:38 |
|
| Halliburton Co. | US4062161017 | 29,33 |
29,48 |
29,62 |
0,51% |
0,15 |
09:34:27 |
|
| Harris Corp Registered Shs | US5024311095 | 287,50 |
286,60 |
289,10 |
-0,31% |
-0,90 |
09:34:40 |
|
| Hartford Financial Services Group Inc. | US4165151048 | 120,00 |
119,00 |
120,00 |
-0,83% |
-1,00 |
09:33:49 |
|
| Hasbro Inc. | US4180561072 | 88,98 |
89,38 |
89,88 |
0,45% |
0,40 |
09:34:21 |
|
| HCA Holdings Inc. | US40412C1018 | 437,80 |
446,40 |
450,70 |
1,96% |
8,60 |
09:34:49 |
|
| Healthpeak Properties Inc Registered Shs | US42250P1030 | 14,30 |
14,20 |
14,40 |
-0,70% |
-0,10 |
09:33:52 |
|
| Henry Schein Inc. | US8064071025 | 68,46 |
68,62 |
69,00 |
0,23% |
0,16 |
09:34:23 |
|
| Hershey Co | US4278661081 | 193,84 |
191,74 |
195,58 |
-1,08% |
-2,10 |
09:34:55 |
|
| Hewlett Packard Enterprise Co. | US42824C1099 | 20,00 |
19,91 |
20,05 |
-0,47% |
-0,09 |
09:35:05 |
|
| Hilton Worldwide Holdings Inc Registered Shs When Issued | US43300A2033 | 269,20 |
272,70 |
276,00 |
1,30% |
3,50 |
09:34:11 |
|
| Hologic IncShs | US4364401012 | 63,00 |
63,00 |
63,50 |
0,00% |
0,00 |
09:34:57 |
|
| Home Depot | US4370761029 | 324,80 |
328,85 |
329,95 |
1,25% |
4,05 |
09:34:28 |
|
| Honeywell | US4385161066 | 202,60 |
204,25 |
205,50 |
0,81% |
1,65 |
09:35:09 |
|
| Hormel Foods Corp. | US4404521001 | 20,16 |
20,10 |
20,25 |
-0,30% |
-0,06 |
09:33:12 |
|
| Host Hotels & Resorts Inc. | US44107P1049 | 16,80 |
16,80 |
16,90 |
0,00% |
0,00 |
09:32:31 |
|
| Howmet Aerospace | US4432011082 | 198,20 |
199,95 |
199,95 |
0,88% |
1,75 |
09:11:09 |
|
| HP Inc (ex Hewlett-Packard) | US40434L1052 | 16,45 |
16,65 |
16,73 |
1,20% |
0,20 |
08:35:30 |
|
| Humana Inc. | US4448591028 | 144,00 |
147,35 |
148,80 |
2,33% |
3,35 |
09:32:23 |
|
| Huntington BancAkties Inc. | US4461501045 | 15,03 |
14,76 |
15,31 |
-1,82% |
-0,27 |
09:33:50 |
|
| Huntington Ingalls Industries Inc. | US4464131063 | 338,00 |
327,10 |
333,50 |
-3,22% |
-10,90 |
09:33:37 |
|
| IBM Corp. (International Business Machines) | US4592001014 | 230,10 |
231,05 |
230,80 |
0,41% |
0,95 |
09:21:22 |
|
| IDEX Corp. | US45167R1041 | 177,45 |
177,60 |
179,30 |
0,08% |
0,15 |
09:35:09 |
|
| IDEXX Laboratories | US45168D1046 | 543,20 |
545,40 |
549,20 |
0,41% |
2,20 |
09:34:58 |
|
| Illinois Tool Works Inc. | US4523081093 | 250,50 |
251,50 |
254,00 |
0,40% |
1,00 |
09:33:41 |
|
| Illumina Inc. | US4523271090 | 99,77 |
97,91 |
98,55 |
-1,86% |
-1,86 |
09:34:38 |
|
| Incyte Corp. | US45337C1027 | 83,38 |
82,06 |
84,20 |
-1,58% |
-1,32 |
09:34:24 |
|
| Ingersoll Rand Inc Registered Shs | US45687V1061 | 81,20 |
81,24 |
82,02 |
0,05% |
0,04 |
09:33:35 |
|
| Intel Corp. | US4581401001 | 40,54 |
40,95 |
40,90 |
1,00% |
0,41 |
08:19:14 |
|
| Interactive Brokers Group Inc | US45841N1072 | 63,46 |
64,12 |
64,74 |
1,04% |
0,66 |
09:32:57 |
|
| IntercontinentalExchange Group Inc | US45866F1049 | 127,92 |
128,16 |
129,30 |
0,19% |
0,24 |
09:33:19 |
|
| International Flavors & Fragrances Inc. | US4595061015 | 63,30 |
64,68 |
65,00 |
2,18% |
1,38 |
09:35:13 |
|
| International Paper Co. | US4601461035 | 41,14 |
41,32 |
41,73 |
0,44% |
0,18 |
09:35:09 |
|
| Intuit Inc. | US4612021034 | 335,90 |
335,25 |
336,10 |
-0,19% |
-0,65 |
09:24:49 |
|
| Intuitive Surgical Inc | US46120E6023 | 417,15 |
418,60 |
421,45 |
0,35% |
1,45 |
09:35:17 |
|
| Invesco Ltd | BMG491BT1088 | 21,86 |
22,16 |
22,49 |
1,35% |
0,30 |
09:32:38 |
|
| Invitation Homes Inc Registered Shs | US46187W1071 | 22,60 |
22,80 |
23,00 |
0,88% |
0,20 |
09:34:13 |
|
| IPG Photonics CorpShs | US44980X1090 | 93,02 |
93,12 |
94,00 |
0,11% |
0,10 |
09:34:07 |
|
| IQVIA Holdings Inc Registered Shs | US46266C1053 | 149,45 |
148,50 |
151,25 |
-0,64% |
-0,95 |
09:35:08 |
|
| Iron Mountain Inc | US46284V1017 | 84,72 |
84,80 |
85,42 |
0,09% |
0,08 |
09:34:42 |
|
| J. M. Smucker Co. | US8326964058 | 92,62 |
93,30 |
93,98 |
0,73% |
0,68 |
09:32:32 |
|
| J.B. Hunt Transportation Services Inc. | US4456581077 | 195,00 |
192,50 |
194,95 |
-1,28% |
-2,50 |
09:35:20 |
|
| Jack Henry & Associates Inc. (JHA) | US4262811015 | 139,05 |
139,15 |
140,45 |
0,07% |
0,10 |
09:34:49 |
|
| Johnson & Johnson | US4781601046 | 202,80 |
203,35 |
203,15 |
0,27% |
0,55 |
09:22:01 |
|
| Johnson Controls International PLC | IE00BY7QL619 | 118,02 |
118,06 |
119,82 |
0,03% |
0,04 |
09:34:07 |
|
| JPMorgan Chase & Co. | US46625H1005 | 262,20 |
262,85 |
263,25 |
0,25% |
0,65 |
09:34:54 |
|
| KeyCorp | US4932671088 | 18,84 |
18,61 |
19,39 |
-1,19% |
-0,22 |
09:34:46 |
|
| Keysight Technologies Inc | US49338L1035 | 199,66 |
199,16 |
202,75 |
-0,25% |
-0,50 |
09:32:29 |
|
| Kimberly-Clark Corp. | US4943681035 | 90,68 |
90,29 |
90,99 |
-0,43% |
-0,39 |
09:34:08 |
|
| Kimco Realty Corp. | US49446R1095 | 18,60 |
18,40 |
18,70 |
-1,08% |
-0,20 |
09:33:10 |
|
| Kinder Morgan Inc (P) | US49456B1017 | 26,52 |
26,78 |
26,76 |
1,00% |
0,27 |
09:07:43 |
|
| KLA-Tencor Corp. | US4824801009 | 1 249,00 |
1 270,00 |
1 279,20 |
1,68% |
21,00 |
09:21:16 |
|
| Kraft Heinz Company | US5007541064 | 21,00 |
20,73 |
20,81 |
-1,29% |
-0,27 |
08:59:49 |
|
| Kroger | US5010441013 | 57,60 |
57,60 |
58,00 |
0,00% |
0,00 |
09:34:51 |
|
| Lam Research Corp. | US5128073062 | 198,36 |
200,05 |
201,20 |
0,85% |
1,69 |
09:34:28 |
|
| Lamb Weston Holdings Inc Registered Shs When Issued | US5132721045 | 41,99 |
42,15 |
42,56 |
0,38% |
0,16 |
09:35:11 |
|
| Las Vegas Sands Corp. | US5178341070 | 48,21 |
48,24 |
49,08 |
0,05% |
0,03 |
09:33:19 |
|
| Leggett & Platt Inc. | US5246601075 | 9,38 |
10,34 |
10,59 |
10,23% |
0,96 |
09:34:48 |
|
| Leidos Holdings Inc | US5253271028 | 145,25 |
145,15 |
146,60 |
-0,07% |
-0,10 |
09:34:24 |
|
| Lennar Corp. | US5260571048 | 100,98 |
101,50 |
102,70 |
0,51% |
0,52 |
09:33:50 |
|
| Linde plc | IE000S9YS762 | 392,60 |
392,60 |
393,20 |
0,00% |
0,00 |
09:34:25 |
|
| Live Nation Entertainment IncShs | US5380341090 | 126,25 |
126,90 |
128,10 |
0,51% |
0,65 |
09:32:48 |
|
| Lockheed Martin Corp. | US5398301094 | 530,70 |
529,50 |
530,80 |
-0,23% |
-1,20 |
09:33:44 |
|
| Loews Corp. | US5404241086 | 92,00 |
92,50 |
93,00 |
0,54% |
0,50 |
09:33:49 |
|
| Lowe's Companies Inc. | US5486611073 | 240,70 |
241,00 |
242,95 |
0,12% |
0,30 |
09:34:57 |
|
| Lumen Technologies Inc Registered Shs | US5502411037 | 6,78 |
6,68 |
6,78 |
-1,42% |
-0,10 |
09:35:10 |
|
| Lyondellbasell Industries N.V. | NL0009434992 | 50,04 |
50,24 |
50,50 |
0,40% |
0,20 |
09:34:25 |
|
| M&T Bank Corp. | US55261F1049 | 196,75 |
197,20 |
199,10 |
0,23% |
0,45 |
09:35:19 |
|
| Marathon Oil Corp. | US5658491064 | 27,05 |
27,07 |
0,00 |
0,07% |
0,02 |
07:59:03 |
|
| Marathon Petroleum Corporation | US56585A1025 | 174,28 |
174,04 |
177,68 |
-0,14% |
-0,24 |
09:35:15 |
|
| Marriott Inc. | US5719032022 | 304,00 |
301,60 |
303,85 |
-0,79% |
-2,40 |
09:35:12 |
|
| Marsh & McLennan Cos. Inc. | US5717481023 | 147,70 |
145,75 |
146,75 |
-1,32% |
-1,95 |
09:34:47 |
|
| Martin Marietta Materials Inc. | US5732841060 | 547,00 |
558,40 |
561,00 |
2,08% |
11,40 |
09:34:23 |
|
| Masco Corp. | US5745991068 | 64,54 |
64,36 |
64,78 |
-0,28% |
-0,18 |
09:34:50 |
|
| MasterCard Inc. | US57636Q1040 | 453,35 |
452,45 |
454,00 |
-0,20% |
-0,90 |
09:35:17 |
|
| McCormick & Co. Inc. | US5797802064 | 58,64 |
59,26 |
59,76 |
1,06% |
0,62 |
09:34:49 |
|
| McDonald's Corp. | US5801351017 | 271,85 |
271,95 |
271,95 |
0,04% |
0,10 |
08:50:45 |
|
| McKesson Corp. | US58155Q1031 | 800,00 |
803,00 |
805,80 |
0,38% |
3,00 |
08:33:29 |
|
| Medtronic PLC | IE00BTN1Y115 | 84,41 |
85,10 |
85,38 |
0,82% |
0,69 |
09:35:14 |
|
| Merck Co. | US58933Y1055 | 98,50 |
100,20 |
100,60 |
1,73% |
1,70 |
09:13:10 |
|
| Meta Platforms (ex Facebook) | US30303M1027 | 563,70 |
565,20 |
564,40 |
0,27% |
1,50 |
09:19:09 |
|
| MetLife Inc. | US59156R1086 | 65,79 |
66,10 |
67,09 |
0,47% |
0,31 |
09:32:23 |
|
| Mettler-Toledo International Inc. | US5926881054 | 1 166,00 |
1 169,50 |
1 180,50 |
0,30% |
3,50 |
09:34:55 |
|
| MGM Resorts International | US5529531015 | 30,41 |
30,37 |
30,98 |
-0,13% |
-0,04 |
09:33:19 |
|
| Microchip Technology Inc. | US5950171042 | 68,42 |
67,81 |
68,31 |
-0,89% |
-0,61 |
09:34:55 |
|
| Micron Technology Inc. | US5951121038 | 346,55 |
357,25 |
357,20 |
3,09% |
10,70 |
09:32:50 |
|
| Microsoft Corp. | US5949181045 | 341,40 |
341,95 |
341,90 |
0,16% |
0,55 |
09:34:27 |
|
| Mid-America Apartment Communities IncShs | US59522J1034 | 114,30 |
114,45 |
115,00 |
0,13% |
0,15 |
09:35:16 |
|
| Moderna Inc | US60770K1079 | 33,39 |
33,28 |
34,08 |
-0,33% |
-0,11 |
08:00:35 |
|
| Molina Healthcare | US60855R1005 | 102,80 |
103,50 |
104,50 |
0,68% |
0,70 |
09:34:53 |
|
| Molson Coors Brewing Company (MCBC) | US60871R2094 | 44,77 |
44,84 |
45,19 |
0,16% |
0,07 |
07:35:24 |
|
| Mondelez | US6092071058 | 51,68 |
51,50 |
51,91 |
-0,35% |
-0,18 |
08:34:19 |
|
| Monolithic Power Systems Inc. | US6098391054 | 1 007,50 |
1 005,00 |
1 014,00 |
-0,25% |
-2,50 |
09:33:51 |
|
| Monster Beverage Corp | US61174X1090 | 68,18 |
68,02 |
68,40 |
-0,23% |
-0,16 |
09:34:54 |
|
| Moody's Corp. | US6153691059 | 347,90 |
352,10 |
352,20 |
1,21% |
4,20 |
08:54:03 |
|
| Morgan Stanley | US6174464486 | 148,50 |
149,12 |
149,76 |
0,42% |
0,62 |
09:35:00 |
|
| Motorola Solutions Inc. | US6200763075 | 353,30 |
356,70 |
365,30 |
0,96% |
3,40 |
09:33:28 |
|
| MSCI | US55354G1004 | 429,10 |
430,70 |
433,90 |
0,37% |
1,60 |
09:35:07 |
|
| Nasdaq Inc | US6311031081 | 67,51 |
68,08 |
68,03 |
0,84% |
0,57 |
08:48:13 |
|
| NetApp Inc. | US64110D1046 | 88,37 |
88,51 |
89,39 |
0,16% |
0,14 |
09:34:59 |
|
| Netflix Inc. | US64110L1061 | 67,14 |
67,41 |
67,41 |
0,40% |
0,27 |
09:34:12 |
|
| Newmont Corporation | US6516391066 | 103,96 |
103,86 |
104,00 |
-0,10% |
-0,10 |
09:21:42 |
|
| News Corp (B) | US65249B2088 | 23,00 |
22,40 |
22,80 |
-2,61% |
-0,60 |
09:33:53 |
|
| News Corp LLC | US65249B1098 | 19,50 |
19,50 |
19,80 |
0,00% |
0,00 |
09:32:31 |
|
| NextEra Energy Inc | US65339F1012 | 76,61 |
76,87 |
77,25 |
0,34% |
0,26 |
09:32:25 |
|
| Nike Inc. | US6541061031 | 52,58 |
52,68 |
52,68 |
0,19% |
0,10 |
09:31:20 |
|
| Nisource Inc. | US65473P1057 | 37,80 |
37,60 |
37,80 |
-0,53% |
-0,20 |
09:32:51 |
|
| Norfolk Southern Corp. | US6558441084 | 264,00 |
266,00 |
268,00 |
0,76% |
2,00 |
09:35:05 |
|
| Northern Trust Corp. | US6658591044 | 123,00 |
123,00 |
124,00 |
0,00% |
0,00 |
09:35:04 |
|
| Northrop Grumman Corp. | US6668071029 | 570,40 |
568,80 |
572,80 |
-0,28% |
-1,60 |
09:34:11 |
|
| NortonLifeLock | US6687711084 | 20,60 |
20,80 |
21,00 |
0,97% |
0,20 |
09:34:16 |
|
| Norwegian Cruise Line Ltd | BMG667211046 | 19,14 |
19,30 |
19,49 |
0,83% |
0,16 |
09:32:39 |
|
| NOV Inc Registered Shs | US62955J1034 | 16,28 |
16,26 |
16,82 |
-0,15% |
-0,03 |
09:33:16 |
|
| NRG Energy Inc. | US6293775085 | 133,75 |
134,85 |
136,15 |
0,82% |
1,10 |
09:34:09 |
|
| Nucor Corp. | US6703461052 | 162,90 |
163,78 |
165,06 |
0,54% |
0,88 |
09:34:08 |
|
| NVIDIA Corp. | US67066G1040 | 160,06 |
160,64 |
160,40 |
0,36% |
0,58 |
09:24:28 |
|
| NVR Inc. | US62944T1051 | 6 850,00 |
6 800,00 |
6 850,00 |
-0,73% |
-50,00 |
09:35:13 |
|
| NXP Semiconductors N.V. | NL0009538784 | 209,00 |
210,00 |
212,00 |
0,48% |
1,00 |
09:32:38 |
|
| O Reilly Automotive Inc | US67103H1077 | 78,74 |
79,10 |
79,84 |
0,46% |
0,36 |
09:34:54 |
|
| Occidental Petroleum Corp. | US6745991058 | 39,66 |
39,88 |
39,88 |
0,55% |
0,22 |
09:14:43 |
|
| Old Dominion Freight Line Inc. | US6795801009 | 165,15 |
162,95 |
165,25 |
-1,33% |
-2,20 |
09:34:48 |
|
| Omnicom Group Inc. | US6819191064 | 58,22 |
57,80 |
59,12 |
-0,72% |
-0,42 |
09:33:30 |
|
| ONEOK Inc (New) | US6826801036 | 71,49 |
71,52 |
72,12 |
0,04% |
0,03 |
08:01:54 |
|
| Oracle Corp. | US68389X1054 | 132,04 |
133,34 |
133,60 |
0,98% |
1,30 |
09:34:55 |
|
| Organon & Company | US68622V1061 | 6,45 |
6,46 |
6,67 |
0,19% |
0,01 |
09:34:14 |
|
| Otis Worldwide Corporation Registered Shs When Issued | US68902V1070 | 75,46 |
75,08 |
75,82 |
-0,50% |
-0,38 |
09:34:07 |
|
| Paccar Inc. | US6937181088 | 109,04 |
109,06 |
109,58 |
0,02% |
0,02 |
09:34:39 |
|
| Packaging Corp. of America | US6951561090 | 204,40 |
204,80 |
207,80 |
0,20% |
0,40 |
09:34:38 |
|
| Palantir | US69608A1088 | 114,42 |
114,14 |
113,70 |
-0,24% |
-0,28 |
09:06:58 |
|
| Palo Alto Networks Inc | US6974351057 | 138,68 |
140,02 |
139,86 |
0,97% |
1,34 |
09:29:29 |
|
| Parker Hannifin Corp. | US7010941042 | 841,80 |
839,80 |
843,20 |
-0,24% |
-2,00 |
09:34:20 |
|
| Paychex Inc. | US7043261079 | 79,08 |
79,63 |
80,73 |
0,70% |
0,55 |
09:34:16 |
|
| Paycom Software Inc | US70432V1026 | 94,44 |
94,02 |
96,00 |
-0,44% |
-0,42 |
09:34:35 |
|
| PayPal Inc | US70450Y1038 | 34,06 |
33,89 |
33,90 |
-0,50% |
-0,17 |
09:29:57 |
|
| Pentair PLC | IE00BLS09M33 | 83,82 |
84,52 |
85,10 |
0,84% |
0,70 |
09:34:07 |
|
| PepsiCo Inc. | US7134481081 | 143,20 |
142,52 |
142,38 |
-0,47% |
-0,68 |
08:08:35 |
|
| PerkinElmer Inc. | US7140461093 | 84,82 |
84,90 |
85,72 |
0,09% |
0,08 |
09:35:21 |
|
| Perrigo Company PLC | IE00BGH1M568 | 12,26 |
12,28 |
12,37 |
0,12% |
0,02 |
09:35:05 |
|
| Pfizer Inc. | US7170811035 | 23,33 |
23,26 |
23,29 |
-0,32% |
-0,08 |
09:33:29 |
|
| Philip Morris Inc. | US7181721090 | 156,68 |
156,00 |
156,40 |
-0,43% |
-0,68 |
09:35:15 |
|
| Phillips 66 | US7185461040 | 135,12 |
135,28 |
136,34 |
0,12% |
0,16 |
09:35:19 |
|
| Pinnacle West Capital Corp. | US7234841010 | 80,00 |
81,00 |
81,50 |
1,25% |
1,00 |
09:34:47 |
|
| Pioneer Natural Resources Co. | US7237871071 | 249,75 |
249,45 |
0,00 |
-0,12% |
-0,30 |
08:57:28 |
|
| PNC Financial Services Group Inc. | US6934751057 | 198,00 |
197,00 |
200,00 |
-0,51% |
-1,00 |
09:33:50 |
|
| Pool Corp. | US73278L1052 | 223,60 |
227,50 |
230,90 |
1,74% |
3,90 |
09:35:21 |
|
| PPG Industries Inc. | US6935061076 | 109,60 |
109,60 |
111,55 |
0,00% |
0,00 |
09:34:38 |
|
| PPL Corp. | US69351T1060 | 30,24 |
30,23 |
30,53 |
-0,05% |
-0,02 |
09:32:34 |
|
| Principal Financial Group Inc. | US74251V1026 | 77,50 |
77,50 |
79,00 |
0,00% |
0,00 |
09:33:12 |
|
| Procter & Gamble Co. | US7427181091 | 134,46 |
134,58 |
135,10 |
0,09% |
0,12 |
09:33:54 |
|
| Progressive Corp. | US7433151039 | 173,60 |
175,04 |
176,24 |
0,83% |
1,44 |
09:23:24 |
|
| Prologis Inc. | US74340W1036 | 118,26 |
117,48 |
118,40 |
-0,66% |
-0,78 |
09:34:38 |
|
| Prudential Financial Inc. | US7443201022 | 88,44 |
88,00 |
90,24 |
-0,50% |
-0,44 |
09:34:55 |
|
| PTC Inc | US69370C1009 | 134,05 |
130,70 |
132,00 |
-2,50% |
-3,35 |
09:32:23 |
|
| Public Service Enterprise Group Inc. | US7445731067 | 70,50 |
70,50 |
71,00 |
0,00% |
0,00 |
09:34:38 |
|
| Public Storage | US74460D1090 | 247,00 |
246,70 |
249,10 |
-0,12% |
-0,30 |
09:34:39 |
|
| PulteGroup Inc | US7458671010 | 116,26 |
117,22 |
117,76 |
0,83% |
0,96 |
09:34:38 |
|
| Qorvo Inc | US74736K1016 | 71,94 |
71,97 |
72,67 |
0,04% |
0,03 |
09:33:45 |
|
| QUALCOMM Inc. | US7475251036 | 119,12 |
119,26 |
119,22 |
0,12% |
0,14 |
09:26:03 |
|
| Quanta Services Inc. | US74762E1029 | 433,20 |
440,90 |
445,20 |
1,78% |
7,70 |
09:34:36 |
|
| Quest Diagnostics Inc. | US74834L1008 | 175,20 |
174,80 |
178,55 |
-0,23% |
-0,40 |
09:33:19 |
|
| Ralph Lauren Corp (A) | US7512121010 | 301,55 |
300,35 |
306,35 |
-0,40% |
-1,20 |
09:34:07 |
|
| Raymond James Financial Inc. | US7547301090 | 133,00 |
133,00 |
135,00 |
0,00% |
0,00 |
09:32:41 |
|
| Raytheon Technologies Corp | US75513E1010 | 167,26 |
165,32 |
166,36 |
-1,16% |
-1,94 |
09:35:13 |
|
| Realty Income Corp. | US7561091049 | 54,31 |
54,21 |
54,45 |
-0,18% |
-0,10 |
09:34:50 |
|
| Regency Centers Corp. | US7588491032 | 64,00 |
64,50 |
65,00 |
0,78% |
0,50 |
09:32:33 |
|
| Regeneron Pharmaceuticals Inc. | US75886F1075 | 654,20 |
656,00 |
658,40 |
0,28% |
1,80 |
09:34:49 |
|
| Regions Financial Corp. | US7591EP1005 | 26,00 |
26,00 |
26,20 |
0,00% |
0,00 |
09:32:51 |
|
| Republic Services Inc. | US7607591002 | 191,00 |
190,15 |
191,40 |
-0,45% |
-0,85 |
09:35:21 |
|
| ResMed Inc. | US7611521078 | 218,50 |
215,80 |
217,90 |
-1,24% |
-2,70 |
09:34:24 |
|
| Robert Half | US7703231032 | 22,80 |
22,80 |
23,00 |
0,00% |
0,00 |
09:33:40 |
|
| Robinhood | US7707001027 | 66,18 |
66,21 |
65,98 |
0,05% |
0,03 |
09:02:16 |
|
| Rockwell Automation Inc. | US7739031091 | 351,90 |
341,50 |
347,10 |
-2,96% |
-10,40 |
09:34:55 |
|
| Rollins IncShs | US7757111049 | 46,92 |
48,60 |
48,60 |
3,58% |
1,68 |
09:23:48 |
|
| Roper Technolgies Inc. | US7766961061 | 284,00 |
284,10 |
283,60 |
0,04% |
0,10 |
09:00:45 |
|
| Ross Stores Inc. | US7782961038 | 161,44 |
161,82 |
163,10 |
0,24% |
0,38 |
09:34:07 |
|
| Royal Caribbean Cruises Ltd. | LR0008862868 | 283,00 |
280,80 |
283,50 |
-0,78% |
-2,20 |
09:34:17 |
|
| S&P Global Inc | US78409V1044 | 332,50 |
332,75 |
332,10 |
0,08% |
0,25 |
09:16:51 |
|
| Salesforce | US79466L3024 | 154,54 |
156,08 |
156,14 |
1,00% |
1,54 |
09:31:31 |
|
| SBA Communications REIT (A) | US78410G1040 | 160,35 |
160,65 |
161,75 |
0,19% |
0,30 |
09:35:01 |
|
| Schlumberger N.V. (Ltd.) | AN8068571086 | 43,00 |
43,80 |
43,80 |
1,86% |
0,80 |
09:29:07 |
|
| Seagate Technology | IE00BKVD2N49 | 343,65 |
351,95 |
352,95 |
2,42% |
8,30 |
08:36:59 |
|
| Sealed Air Corp. | US81211K1007 | 35,20 |
35,20 |
35,60 |
0,00% |
0,00 |
09:32:42 |
|
| Sempra Energy | US8168511090 | 76,26 |
76,60 |
77,34 |
0,45% |
0,34 |
09:35:09 |
|
| ServiceNow Inc | US81762P1021 | 84,83 |
85,48 |
85,25 |
0,77% |
0,65 |
09:25:14 |
|
| Sherwin-Williams Co. | US8243481061 | 305,45 |
308,10 |
310,00 |
0,87% |
2,65 |
09:34:38 |
|
| Simon Property Group Inc. | US8288061091 | 164,05 |
163,50 |
164,95 |
-0,34% |
-0,55 |
07:30:54 |
|
| Skyworks Solutions Inc. | US83088M1027 | 53,69 |
53,50 |
54,02 |
-0,35% |
-0,19 |
09:35:06 |
|
| Snap-On Inc. | US8330341012 | 320,10 |
321,10 |
324,20 |
0,31% |
1,00 |
09:34:07 |
|
| Southern Co. | US8425871071 | 76,30 |
75,96 |
77,22 |
-0,45% |
-0,34 |
09:34:55 |
|
| Southwest Airlines Co. | US8447411088 | 43,26 |
43,28 |
43,96 |
0,05% |
0,02 |
09:34:32 |
|
| Stanley Black & Decker Inc | US8545021011 | 76,50 |
76,36 |
76,72 |
-0,18% |
-0,14 |
09:35:17 |
|
| Starbucks Corp. | US8552441094 | 83,01 |
82,75 |
83,07 |
-0,31% |
-0,26 |
09:35:16 |
|
| State Street Corp. | US8574771031 | 110,46 |
110,84 |
111,38 |
0,34% |
0,38 |
09:35:19 |
|
| STERIS PLC Registered Shs | IE00BFY8C754 | 204,00 |
202,00 |
208,00 |
-0,98% |
-2,00 |
09:34:58 |
|
| Stryker Corp. | US8636671013 | 305,80 |
305,90 |
307,80 |
0,03% |
0,10 |
09:35:16 |
|
| Super Micro Computer Inc | US86800U3023 | 27,03 |
27,20 |
27,18 |
0,63% |
0,17 |
09:24:51 |
|
| Synchrony Financial | US87165B1035 | 61,67 |
61,27 |
61,88 |
-0,65% |
-0,40 |
09:32:24 |
|
| Synopsys Inc. | US8716071076 | 363,70 |
368,90 |
370,05 |
1,43% |
5,20 |
09:33:14 |
|
| Sysco Corp. | US8718291078 | 74,35 |
73,96 |
74,69 |
-0,52% |
-0,39 |
09:34:40 |
|
| T. Rowe Price Group Inc. | US74144T1088 | 79,55 |
79,00 |
79,94 |
-0,69% |
-0,55 |
09:34:30 |
|
| Take Two | US8740541094 | 172,00 |
172,92 |
172,68 |
0,53% |
0,92 |
07:33:20 |
|
| Tapestry | US8760301072 | 129,90 |
130,92 |
132,20 |
0,79% |
1,02 |
09:35:15 |
|
| Target Corp. | US87612E1064 | 96,18 |
96,46 |
97,08 |
0,29% |
0,28 |
09:35:14 |
|
| TE Connectivity Ltd. | IE000IVNQZ81 | 190,00 |
191,00 |
194,00 |
0,53% |
1,00 |
09:33:02 |
|
| Teledyne Technologies Inc. | US8793601050 | 556,80 |
555,80 |
561,00 |
-0,18% |
-1,00 |
09:35:20 |
|
| Teradyne Inc. | US8807701029 | 272,85 |
275,00 |
275,50 |
0,79% |
2,15 |
07:53:26 |
|
| Tesla | US88160R1014 | 360,25 |
361,30 |
361,50 |
0,29% |
1,05 |
09:34:45 |
|
| Texas Instruments Inc. (TI) | US8825081040 | 192,00 |
190,00 |
192,00 |
-1,04% |
-2,00 |
09:34:15 |
|
| Textron Inc. | US8832031012 | 81,62 |
81,76 |
82,40 |
0,17% |
0,14 |
09:34:09 |
|
| The Cigna Group Registered Shs | US1255231003 | 243,80 |
247,60 |
250,05 |
1,56% |
3,80 |
09:35:20 |
|
| The Mosaic Co | US61945C1036 | 25,90 |
26,63 |
26,63 |
2,82% |
0,73 |
09:24:10 |
|
| The Trade Desk Inc (A) | US88339J1051 | 22,92 |
23,06 |
23,05 |
0,61% |
0,14 |
09:26:24 |
|
| Thermo Fisher Scientific Inc | US8835561023 | 443,65 |
443,20 |
444,20 |
-0,10% |
-0,45 |
09:34:46 |
|
| TJX Cos. Inc. | US8725401090 | 128,54 |
125,92 |
126,46 |
-2,04% |
-2,62 |
09:34:39 |
|
| T-Mobile US | US8725901040 | 176,72 |
176,14 |
176,66 |
-0,33% |
-0,58 |
09:34:43 |
|
| Tractor Supply Co. | US8923561067 | 45,69 |
45,85 |
46,12 |
0,35% |
0,16 |
09:35:09 |
|
| Trane Technologies PLC | IE00BK9ZQ967 | 396,10 |
397,40 |
400,10 |
0,33% |
1,30 |
09:34:24 |
|
| TransDigm Group IncShs | US8936411003 | 1 109,50 |
1 112,50 |
1 126,50 |
0,27% |
3,00 |
09:34:56 |
|
| Travelers Inc (Travelers Companies) | US89417E1091 | 249,50 |
251,40 |
253,80 |
0,76% |
1,90 |
09:34:28 |
|
| Trimble Navigation | US8962391004 | 54,68 |
54,64 |
55,16 |
-0,07% |
-0,04 |
09:34:41 |
|
| Truist Financial Corporation | US89832Q1094 | 45,53 |
45,38 |
45,83 |
-0,33% |
-0,15 |
09:32:30 |
|
| Tyler Technologies Inc. | US9022521051 | 261,40 |
271,30 |
272,20 |
3,79% |
9,90 |
09:22:52 |
|
| Tyson Foods Inc. | US9024941034 | 54,09 |
53,89 |
54,70 |
-0,37% |
-0,20 |
09:35:21 |
|
| U.S. Bancorp | US9029733048 | 49,64 |
49,18 |
50,32 |
-0,93% |
-0,46 |
09:34:55 |
|
| UDR Inc | US9026531049 | 33,34 |
33,41 |
33,73 |
0,21% |
0,07 |
09:33:46 |
|
| Ulta Beauty Inc Registered Shs | US90384S3031 | 576,00 |
574,40 |
579,00 |
-0,28% |
-1,60 |
09:34:37 |
|
| Under Armour Inc When Issued | US9043112062 | 5,63 |
5,58 |
5,70 |
-0,85% |
-0,05 |
09:34:49 |
|
| Under Armour Inc. | US9043111072 | 5,89 |
5,84 |
5,96 |
-0,87% |
-0,05 |
09:33:42 |
|
| Union Pacific Corp. | US9078181081 | 221,65 |
219,05 |
224,90 |
-1,17% |
-2,60 |
09:33:19 |
|
| United Airlines Holdings Inc Registered Shs | US9100471096 | 95,80 |
96,01 |
96,48 |
0,22% |
0,21 |
09:34:56 |
|
| United Parcel Service Inc. (UPS) | US9113121068 | 101,26 |
101,54 |
102,00 |
0,28% |
0,28 |
08:32:51 |
|
| United Rentals Inc. | US9113631090 | 729,60 |
730,40 |
745,00 |
0,11% |
0,80 |
09:34:47 |
|
| UnitedHealth Inc. | US91324P1021 | 234,60 |
235,60 |
235,50 |
0,43% |
1,00 |
09:18:31 |
|
| Universal Health Services Inc. | US9139031002 | 193,00 |
194,00 |
198,00 |
0,52% |
1,00 |
09:34:43 |
|
| Unum Group | US91529Y1064 | 59,62 |
59,66 |
60,84 |
0,07% |
0,04 |
09:32:35 |
|
| V.F. Corp. | US9182041080 | 17,57 |
17,47 |
17,68 |
-0,56% |
-0,10 |
09:35:19 |
|
| Valero Energy Corp. | US91913Y1001 | 171,48 |
170,78 |
173,84 |
-0,41% |
-0,70 |
09:32:24 |
|
| Ventas Inc. | US92276F1003 | 71,24 |
71,94 |
72,64 |
0,98% |
0,70 |
09:34:39 |
|
| VeriSign Inc. | US92343E1029 | 181,55 |
181,30 |
182,70 |
-0,14% |
-0,25 |
09:34:22 |
|
| Verisk Analytics Inc (A) | US92345Y1064 | 145,80 |
143,70 |
147,55 |
-1,44% |
-2,10 |
09:34:43 |
|
| Verizon Inc. | US92343V1044 | 41,18 |
41,10 |
41,14 |
-0,19% |
-0,08 |
09:19:20 |
|
| Vertex Pharmaceuticals Inc. | US92532F1003 | 385,90 |
385,80 |
388,70 |
-0,03% |
-0,10 |
09:32:48 |
|
| Viatris Inc Registered Shs | US92556V1061 | 13,30 |
13,43 |
13,63 |
0,94% |
0,13 |
09:35:12 |
|
| Visa Inc. | US92826C8394 | 277,10 |
278,00 |
278,80 |
0,32% |
0,90 |
09:33:09 |
|
| Vulcan Materials Co. | US9291601097 | 268,00 |
272,00 |
276,00 |
1,49% |
4,00 |
09:33:48 |
|
| W. R. Berkley Corp. | US0844231029 | 59,84 |
59,92 |
60,80 |
0,13% |
0,08 |
09:32:35 |
|
| Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) | US9297401088 | 207,70 |
213,40 |
215,90 |
2,74% |
5,70 |
09:34:07 |
|
| Walmart | US9311421039 | 108,58 |
108,66 |
108,96 |
0,07% |
0,08 |
09:34:52 |
|
| Walt Disney | US2546871060 | 91,44 |
91,23 |
91,36 |
-0,23% |
-0,21 |
09:00:51 |
|
| Waste Management Inc. | US94106L1098 | 197,86 |
197,40 |
197,72 |
-0,23% |
-0,46 |
09:34:37 |
|
| Waters Corp. | US9418481035 | 275,10 |
274,40 |
281,20 |
-0,25% |
-0,70 |
09:34:40 |
|
| WEC Energy Group Inc | US92939U1060 | 94,64 |
94,80 |
96,20 |
0,17% |
0,16 |
09:35:02 |
|
| Wells Fargo & Co. | US9497461015 | 75,20 |
74,98 |
75,47 |
-0,29% |
-0,22 |
09:35:18 |
|
| Welltower Inc | US95040Q1040 | 174,40 |
174,55 |
176,25 |
0,09% |
0,15 |
09:34:47 |
|
| West Pharmaceutical Services Inc. | US9553061055 | 206,80 |
206,90 |
214,10 |
0,05% |
0,10 |
09:34:57 |
|
| Western Digital Corp. | US9581021055 | 230,75 |
235,65 |
237,50 |
2,12% |
4,90 |
09:13:32 |
|
| Western Union Company | US9598021098 | 8,35 |
8,35 |
8,44 |
0,06% |
0,01 |
09:34:38 |
|
| Weyerhaeuser Co. | US9621661043 | 22,84 |
22,70 |
23,03 |
-0,61% |
-0,14 |
09:35:20 |
|
| Williams Companies Inc. | US9694571004 | 59,79 |
59,91 |
60,80 |
0,20% |
0,12 |
09:35:16 |
|
| Williams-Sonoma Inc. | US9699041011 | 180,35 |
179,05 |
180,30 |
-0,72% |
-1,30 |
09:33:29 |
|
| Willis Towers Watson PLC | IE00BDB6Q211 | 238,00 |
236,00 |
238,00 |
-0,84% |
-2,00 |
09:33:40 |
|
| Wynn Resorts Ltd. | US9831341071 | 97,04 |
97,19 |
98,16 |
0,15% |
0,15 |
09:32:35 |
|
| Xcel Energy Inc. | US98389B1008 | 65,22 |
65,25 |
66,23 |
0,05% |
0,03 |
09:35:00 |
|
| Xylem Inc. | US98419M1009 | 106,85 |
106,60 |
107,55 |
-0,23% |
-0,25 |
09:35:16 |
|
| YUM! Brands Inc. | US9884981013 | 134,00 |
133,65 |
134,45 |
-0,26% |
-0,35 |
09:35:12 |
|
| Zebra Technologies Corp. | US9892071054 | 212,20 |
212,40 |
213,90 |
0,09% |
0,20 |
09:34:45 |
|
| Zimmer Biomet | US98956P1021 | 80,24 |
80,26 |
80,86 |
0,02% |
0,02 |
09:33:50 |
|
| Zoetis Inc (A) | US98978V1035 | 107,88 |
108,42 |
110,98 |
0,50% |
0,54 |
09:32:46 |
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.
ETF-Sparplan
Oskar ist der einfache und intelligente ETF-Sparplan. Er übernimmt die ETF-Auswahl, ist steuersmart, transparent und kostengünstig.