S&P 500

6 798,40
-84,32
-1,23 %
<
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)

6 798,40
Punkte
Kurszeit
05.02.2026
 Vortag*
+/-
-84,32
 %
-1,23 %

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 139,10
139,76
140,44
0,47%
0,66
08:33:28
A.O. Smith Corp. US8318652091 65,96
65,82
66,46
-0,21%
-0,14
08:33:17
Abbott Laboratories US0028241000 92,81
92,32
92,86
-0,53%
-0,49
08:33:54
AbbVie Inc US00287Y1091 185,20
185,20
185,80
0,00%
0,00
08:31:39
Accenture plc IE00B4BNMY34 198,14
197,64
198,60
-0,25%
-0,50
08:33:44
Adobe Inc. US00724F1012 228,55
227,25
227,55
-0,57%
-1,30
08:33:53
Advance Auto Parts Inc. US00751Y1064 44,85
44,61
45,05
-0,55%
-0,25
08:33:31
AES Corp. US00130H1059 13,21
13,08
13,27
-0,98%
-0,13
08:33:16
Aflac Inc US0010551028 98,70
99,22
100,80
0,53%
0,52
08:33:41
Agilent Technologies Inc. US00846U1016 110,04
109,62
110,02
-0,38%
-0,42
08:31:50
Air Products and Chemicals Inc. US0091581068 240,00
237,30
239,10
-1,13%
-2,70
08:33:05
Airbnb US0090661010 102,92
102,78
104,80
-0,14%
-0,14
08:33:39
Akamai Inc. US00971T1016 77,52
76,80
78,50
-0,93%
-0,72
08:33:48
Alaska Air Group Inc. US0116591092 46,88
46,62
46,94
-0,55%
-0,26
08:33:07
Albemarle Corp. US0126531013 130,46
131,00
134,54
0,41%
0,54
08:32:26
Alexandria Real Estate Equities Inc. US0152711091 46,34
46,38
47,25
0,09%
0,04
08:31:40
Align Technology Inc. US0162551016 150,75
147,65
149,10
-2,06%
-3,10
08:33:06
Allegion PLC IE00BFRT3W74 148,00
148,00
149,00
0,00%
0,00
08:33:11
Alliant Energy Corp. US0188021085 56,50
56,50
57,00
0,00%
0,00
08:33:11
Allstate Corp. US0200021014 183,55
182,00
183,05
-0,84%
-1,55
08:33:05
Alphabet A (ex Google) US02079K3059 276,35
276,50
278,00
0,05%
0,15
08:07:59
Alphabet C (ex Google) US02079K1079 278,90
276,50
278,30
-0,86%
-2,40
07:41:42
Altria Inc. US02209S1033 55,28
55,31
55,47
0,05%
0,03
08:33:46
Amazon US0231351067 171,18
170,64
170,64
-0,32%
-0,54
08:33:54
AMD (Advanced Micro Devices) Inc. US0079031078 158,76
163,98
163,98
3,29%
5,22
08:32:44
Ameren Corp. US0236081024 88,00
88,50
89,00
0,57%
0,50
08:33:11
American Electric Power Co. Inc. US0255371017 103,00
102,00
102,50
-0,97%
-1,00
08:33:11
American Express Co. US0258161092 302,10
299,45
301,55
-0,88%
-2,65
08:33:06
American International Group (AIG) Inc. US0268747849 64,37
64,10
64,61
-0,42%
-0,27
08:31:30
American Tower Corp. US03027X1000 144,98
144,56
146,00
-0,29%
-0,42
08:33:16
American Water Works Co Inc US0304201033 105,90
106,30
107,10
0,38%
0,40
08:32:06
Ameriprise Financial Inc US03076C1062 452,50
451,50
455,00
-0,22%
-1,00
08:31:18
Ametek Inc. US0311001004 194,92
193,16
196,98
-0,90%
-1,76
08:33:37
Amgen Inc. US0311621009 310,60
313,15
314,70
0,82%
2,55
08:33:57
Amphenol Corp. US0320951017 107,74
107,96
108,84
0,20%
0,22
08:32:53
Analog Devices Inc. US0326541051 276,85
274,50
273,55
-0,85%
-2,35
07:30:56
Aon PLC Registered Shs IE00BLP1HW54 290,30
291,10
293,80
0,28%
0,80
08:33:13
APA Corporation Registered Shs US03743Q1085 22,39
22,52
22,74
0,56%
0,13
08:33:45
Apple Inc. US0378331005 235,15
233,25
233,65
-0,81%
-1,90
08:15:20
Applied Materials Inc. US0382221051 256,65
258,35
260,45
0,66%
1,70
08:03:04
AppLovin Corp US03831W1080 313,90
316,05
321,90
0,68%
2,15
08:33:54
Archer Daniels Midland Co. (ADM) US0394831020 55,51
55,39
55,65
-0,22%
-0,12
08:31:52
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 205,60
205,10
206,80
-0,24%
-0,50
08:33:00
Assurant IncShs US04621X1081 204,00
204,00
206,00
0,00%
0,00
08:33:11
AT&T Inc. (AT & T Inc.) US00206R1023 23,04
23,16
23,27
0,50%
0,12
08:33:02
Atmos Energy Corp. US0495601058 144,90
144,60
146,00
-0,21%
-0,30
08:31:23
Autodesk Inc. US0527691069 205,35
201,85
201,55
-1,70%
-3,50
07:43:24
Automatic Data Processing Inc. US0530151036 198,20
197,68
199,36
-0,26%
-0,52
08:33:06
AutoZone Inc. US0533321024 3 055,00
3 039,00
3 069,00
-0,52%
-16,00
08:33:46
AvalonBay Communities Inc. US0534841012 143,48
143,10
144,52
-0,26%
-0,38
08:31:30
Avery Dennison Corp. US0536111091 163,00
163,00
164,00
0,00%
0,00
08:33:11
Baker Hughes Inc. US05722G1004 49,36
48,50
49,50
-1,73%
-0,86
08:33:11
Ball Corp. US0584981064 56,04
55,66
56,48
-0,68%
-0,38
08:33:34
Bank of America Corp. US0605051046 46,12
46,34
46,48
0,49%
0,23
08:33:06
Bank of New York Mellon US0640581007 101,98
101,60
102,62
-0,37%
-0,38
08:31:52
Bath & Body Works US0708301041 18,90
18,70
18,98
-1,04%
-0,20
08:33:02
Baxter International Inc. US0718131099 18,11
18,21
18,49
0,55%
0,10
08:31:41
Becton, Dickinson & Co. (BD) US0758871091 174,75
174,05
175,60
-0,40%
-0,70
08:31:23
Berkshire Hathaway Inc. B US0846707026 429,20
426,95
426,95
-0,52%
-2,25
08:33:50
Best Buy Co. Inc. US0865161014 58,40
57,42
57,95
-1,68%
-0,98
08:33:56
Biogen Inc US09062X1037 157,10
156,10
157,60
-0,64%
-1,00
08:33:43
Bio-Techne Corp US09073M1045 55,50
55,00
56,00
-0,90%
-0,50
08:33:08
BlackRock Inc Registered Shs US09290D1019 895,70
891,10
895,40
-0,51%
-4,60
08:33:39
Blackstone US09260D1072 115,00
107,42
108,48
-6,59%
-7,58
08:33:40
Block (ex Square) US8522341036 45,04
45,01
45,50
-0,08%
-0,04
08:05:37
Boeing Co. US0970231058 199,70
198,96
200,30
-0,37%
-0,74
08:33:06
Booking Holdings US09857L1089 3 809,00
3 751,00
3 780,00
-1,52%
-58,00
08:33:55
Boston Properties Inc. US1011211018 53,40
53,26
53,78
-0,26%
-0,14
08:31:42
Boston Scientific Corp. US1011371077 66,40
66,20
66,40
-0,30%
-0,20
08:31:43
Bristol-Myers Squibb Co. US1101221083 50,16
49,95
50,26
-0,43%
-0,22
08:31:12
Broadcom US11135F1012 259,80
265,45
266,45
2,17%
5,65
08:33:44
Broadridge Financial Solutions IncShs US11133T1034 166,00
162,00
165,00
-2,41%
-4,00
08:33:08
Brown-Forman Corp. (B) US1156372096 24,64
24,39
24,68
-1,01%
-0,25
08:31:42
C.H. Robinson Worldwide Inc. US12541W2098 169,00
167,00
168,00
-1,18%
-2,00
08:33:04
Cadence Design Systems Inc. US1273871087 232,70
230,00
232,85
-1,16%
-2,70
08:33:13
Campbell Soup Co. US1344291091 24,31
24,18
24,41
-0,53%
-0,13
08:33:35
Capital One Financial Corp. US14040H1059 184,00
182,00
186,00
-1,09%
-2,00
08:32:47
Cardinal Health Inc. US14149Y1082 178,05
191,95
193,35
7,81%
13,90
08:33:29
CarMax Inc. US1431301027 38,32
37,90
38,98
-1,10%
-0,42
08:33:16
Carnival Corp & plc paired PA1436583006 26,91
26,54
26,62
-1,36%
-0,37
08:33:53
Carrier Global Corporation Registered Shs When Issued US14448C1045 48,51
53,26
53,65
9,80%
4,76
08:33:29
Carvana Co Registered Shs -A- US1468691027 324,40
321,55
323,60
-0,88%
-2,85
07:44:15
Caterpillar Inc. US1491231015 578,00
583,00
582,00
0,87%
5,00
08:14:56
CBOE Holdings Inc US12503M1080 231,90
230,80
235,90
-0,47%
-1,10
08:32:43
CBRE Group Inc. (A) US12504L1098 141,00
140,00
141,00
-0,71%
-1,00
08:33:11
CDW Corp (New) US12514G1085 117,20
118,75
119,85
1,32%
1,55
08:33:33
Cencora US03073E1055 283,75
301,10
301,25
6,11%
17,35
08:15:06
Centene Corp. US15135B1017 34,17
28,97
29,96
-15,23%
-5,21
08:31:15
CenterPoint Energy Inc. US15189T1079 34,20
33,80
34,20
-1,17%
-0,40
08:33:11
CF Industries Holdings Inc US1252691001 77,13
77,19
77,72
0,08%
0,06
08:33:18
Charles River Laboratories International Inc. US1598641074 155,05
154,90
156,25
-0,10%
-0,15
08:33:17
Charles Schwab US8085131055 87,61
85,63
86,48
-2,26%
-1,98
08:33:52
Charter Inc (A) (Charter Communications) US16119P1084 190,54
186,50
188,50
-2,12%
-4,04
08:33:08
Chevron Corp. US1667641005 152,52
152,02
152,98
-0,33%
-0,50
08:17:01
Chipotle Mexican Grill Inc. US1696561059 32,49
32,22
32,45
-0,85%
-0,28
08:33:56
Chubb Ltd CH0044328745 276,00
278,00
284,00
0,72%
2,00
08:33:11
Church & Dwight Co. Inc. US1713401024 85,40
84,94
85,54
-0,54%
-0,46
08:33:17
Cincinnati Financial Corp. US1720621010 145,30
145,50
146,15
0,14%
0,20
08:33:52
Cintas Corp. US1729081059 165,85
164,15
165,20
-1,03%
-1,70
08:33:04
Cisco Inc. US17275R1023 69,87
69,70
70,15
-0,24%
-0,17
08:33:06
Citigroup Inc. US1729674242 98,31
97,67
98,15
-0,65%
-0,64
08:31:15
Citizens Financial Group Inc US1746101054 56,25
56,12
56,67
-0,23%
-0,13
08:32:44
Clorox US1890541097 100,00
99,50
100,00
-0,50%
-0,50
08:33:22
CME Group Inc (A) US12572Q1058 252,75
250,80
253,30
-0,77%
-1,95
08:33:28
CMS Energy Corp. US1258961002 61,50
61,50
62,00
0,00%
0,00
08:33:11
Coca-Cola Co. US1912161007 66,86
66,10
66,50
-1,14%
-0,76
08:29:11
Cognizant Corp. US1924461023 65,28
64,75
65,23
-0,81%
-0,53
08:33:08
Coinbase US19260Q1076 122,64
129,46
129,88
5,56%
6,82
08:31:34
Colgate-Palmolive Co. US1941621039 79,98
80,58
80,57
0,75%
0,60
07:30:04
Comcast Corp. (Class A) US20030N1019 26,09
26,05
26,29
-0,17%
-0,05
08:31:44
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 974,50
959,50
991,50
-1,54%
-15,00
08:33:17
ConAgra Foods Inc. US2058871029 16,63
16,60
16,60
-0,22%
-0,04
08:33:20
ConocoPhillips US20825C1045 88,89
89,11
89,77
0,25%
0,22
08:33:43
Consolidated Edison Inc. US2091151041 92,18
91,26
93,36
-1,00%
-0,92
08:33:52
Constellation Brands Inc (A) US21036P1084 140,70
139,30
140,85
-1,00%
-1,40
08:33:29
Copart Inc. US2172041061 33,70
33,73
34,06
0,09%
0,03
08:33:02
Corning Inc. US2193501051 95,79
94,59
96,43
-1,25%
-1,20
07:41:34
Corteva Inc Registered Shs When Issued US22052L1044 63,70
61,76
61,83
-3,05%
-1,94
08:01:53
CoStar Group Inc. US22160N1090 43,78
42,96
43,60
-1,87%
-0,82
08:31:30
Costco Wholesale Corp. US22160K1051 840,50
835,90
840,00
-0,55%
-4,60
08:33:06
Coterra Energy US1270971039 25,50
25,56
26,00
0,22%
0,06
08:33:42
CRH plc IE0001827041 103,45
102,65
103,65
-0,77%
-0,80
08:33:01
Crown Castle Corp US22822V1017 68,38
66,01
66,86
-3,47%
-2,37
08:33:17
CSX Corp. US1264081035 33,97
34,00
34,20
0,09%
0,03
08:33:34
Cummins Inc. US2310211063 452,40
454,80
460,00
0,53%
2,40
08:33:52
CVS Health Corp US1266501006 64,28
64,10
64,50
-0,28%
-0,18
08:32:09
D.R. Horton Inc. US23331A1097 134,50
132,70
133,86
-1,34%
-1,80
08:33:54
Danaher Corp. US2358511028 182,46
182,02
183,10
-0,24%
-0,44
08:12:42
Darden Restaurants Inc. US2371941053 180,55
180,05
181,80
-0,28%
-0,50
08:33:28
Datadog Inc Registered Shs -A- US23804L1035 90,30
89,21
89,94
-1,21%
-1,09
08:33:44
DaVita Inc Registered Shs US23918K1088 126,65
125,55
127,80
-0,87%
-1,10
08:33:56
Deckers Outdoor Corp. US2435371073 94,70
93,24
93,92
-1,54%
-1,46
08:32:43
Deere & Co. (John Deere) US2441991054 481,10
477,95
479,95
-0,65%
-3,15
08:33:06
Dell Technologies US24703L2025 97,93
96,01
97,50
-1,96%
-1,92
08:33:58
Delta Air Lines Inc. US2473617023 59,19
58,30
58,99
-1,50%
-0,89
08:32:10
DENTSPLY SIRONA Inc US24906P1093 10,61
10,45
10,60
-1,56%
-0,17
08:33:02
Devon Energy Corp. US25179M1036 35,87
35,81
36,78
-0,17%
-0,06
08:33:43
DexCom Inc. US2521311074 60,26
59,06
59,50
-1,99%
-1,20
08:33:23
Diamondback Energy Inc US25278X1090 139,98
140,66
141,98
0,49%
0,68
08:33:42
Digital Realty Trust Inc. US2538681030 139,40
137,14
138,50
-1,62%
-2,26
08:33:23
Dollar General Corporation US2566771059 122,52
122,08
123,28
-0,36%
-0,44
08:33:52
Dollar Tree Inc US2567461080 103,54
100,96
101,76
-2,49%
-2,58
08:33:41
Dominion Energy Inc. US25746U1097 53,24
53,47
53,74
0,43%
0,23
08:31:16
Domino's Pizza Inc. US25754A2015 340,35
332,50
334,10
-2,31%
-7,85
08:33:45
DoorDash US25809K1051 159,88
153,72
155,66
-3,85%
-6,16
08:32:19
Dover Corp. US2600031080 184,25
183,75
184,65
-0,27%
-0,50
08:33:36
Dow Inc US2605571031 26,00
26,00
26,50
0,00%
0,00
08:31:32
DTE Energy Co. US2333311072 116,00
115,00
116,00
-0,86%
-1,00
08:33:11
Duke Energy Corp US26441C2044 104,30
104,58
105,08
0,27%
0,28
08:33:53
DuPont de Nemours US26614N1028 38,71
38,57
38,79
-0,37%
-0,15
08:33:18
DXC Technology US23355L1061 12,02
11,97
12,05
-0,37%
-0,05
08:33:02
Eastman Chemical Company US2774321002 65,40
64,14
64,76
-1,93%
-1,26
08:31:59
Eaton Corporation Public Limited Company IE00B8KQN827 303,75
304,15
304,60
0,13%
0,40
08:15:39
eBay Inc. US2786421030 73,30
72,97
73,33
-0,45%
-0,33
08:33:09
Ecolab Inc. US2788651006 243,20
242,60
244,20
-0,25%
-0,60
08:33:37
Edison International US2810201077 54,16
53,58
55,22
-1,07%
-0,58
08:32:01
Edwards Lifesciences Corp. US28176E1082 65,74
65,84
66,48
0,15%
0,10
08:33:04
Electronic Arts Inc. US2855121099 164,98
166,86
168,46
1,14%
1,88
08:33:56
Elevance Health Inc Registered Shs US0367521038 281,00
279,40
283,50
-0,57%
-1,60
08:31:17
Eli Lilly US5324571083 865,10
866,60
869,90
0,17%
1,50
07:42:38
EMCOR Group Inc. US29084Q1004 611,80
604,00
620,20
-1,27%
-7,80
08:30:07
Emerson Electric Co. US2910111044 129,74
127,74
128,66
-1,54%
-2,00
08:32:38
Entergy Corp. US29364G1031 81,50
81,00
83,50
-0,61%
-0,50
08:32:11
EOG Resources Inc. US26875P1012 96,36
95,79
96,73
-0,59%
-0,57
08:33:42
Equifax Inc. US2944291051 161,00
161,00
162,00
0,00%
0,00
08:33:11
Equinix Inc US29444U7000 683,40
682,60
685,80
-0,12%
-0,80
08:33:56
Equity Residential US29476L1070 52,50
52,00
52,50
-0,95%
-0,50
08:33:11
Erie Indemnity Co. US29530P1021 240,00
240,00
244,00
0,00%
0,00
08:31:05
Essex Property Trust US2971781057 212,70
212,00
214,10
-0,33%
-0,70
08:31:30
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 80,00
82,40
82,00
3,00%
2,40
07:49:45
Everest Reinsurance Group Ltd. BMG3223R1088 275,20
273,40
278,80
-0,65%
-1,80
08:33:16
Evergy Inc Registered Shs US30034W1062 65,28
65,06
66,02
-0,34%
-0,22
08:33:09
Eversource Energy US30040W1080 58,00
57,00
57,50
-1,72%
-1,00
08:33:11
Exelon Corp. US30161N1019 37,25
37,05
37,42
-0,54%
-0,20
08:31:00
Expand Energy US1651677353 92,26
91,14
94,04
-1,21%
-1,12
08:33:49
Expedia Inc. US30212P3038 199,50
195,88
196,14
-1,81%
-3,62
08:03:01
Expeditors International of Washington Inc. US3021301094 138,35
137,85
139,45
-0,36%
-0,50
08:33:52
Extra Space Storage Inc. US30225T1025 117,20
116,55
118,25
-0,55%
-0,65
08:33:16
ExxonMobil Corp. (Exxon Mobil) US30231G1022 124,34
124,16
124,82
-0,14%
-0,18
08:03:24
F5 Networks Inc. US3156161024 229,30
227,60
229,90
-0,74%
-1,70
07:41:01
Fastenal Co. US3119001044 40,24
40,32
40,58
0,20%
0,08
08:33:39
FedEx Corp. US31428X1063 308,10
307,30
309,25
-0,26%
-0,80
08:33:06
Fidelity National Information Services IncShs US31620M1062 42,84
42,73
43,38
-0,26%
-0,11
08:33:37
Fifth Third Bancorp US3167731005 45,39
45,25
45,90
-0,32%
-0,15
08:33:07
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,40
39,20
39,80
-0,51%
-0,20
08:32:09
Fiserv Inc. US3377381088 49,38
49,60
50,40
0,45%
0,22
08:33:12
Ford Motor Co. US3453708600 11,48
11,66
11,68
1,53%
0,18
07:48:58
Fortinet Inc US34959E1091 66,89
69,88
69,88
4,47%
2,99
08:27:29
Fortive Corp When Issued US34959J1088 50,74
50,60
51,34
-0,28%
-0,14
08:33:24
Fortune Brands Home & Security Inc. US34964C1062 50,50
50,50
51,00
0,00%
0,00
08:33:11
Fox Corp (ex 21st Century Fox) US35137L1052 56,00
55,50
56,00
-0,89%
-0,50
08:33:11
Fox Corp B US35137L2043 50,50
49,60
50,50
-1,78%
-0,90
08:33:16
Franklin Resources Inc. US3546131018 22,69
22,69
22,91
0,00%
0,00
08:32:17
Freeport-McMoRan Inc US35671D8570 50,36
49,81
50,00
-1,10%
-0,56
08:19:18
Gap Inc. US3647601083 23,84
23,68
24,03
-0,69%
-0,17
08:31:41
Garmin Ltd. CH0114405324 168,00
167,00
170,00
-0,60%
-1,00
08:33:11
Gartner Inc. US3666511072 130,05
127,60
129,50
-1,88%
-2,45
08:33:55
GE Aerospace (ex General Electric) US3696043013 260,50
258,00
260,00
-0,96%
-2,50
08:22:18
GE HealthCare Technologies US36266G1076 69,81
69,38
69,93
-0,62%
-0,43
08:33:02
Generac Holdings Inc US3687361044 144,30
144,60
148,50
0,21%
0,30
08:33:57
General Dynamics Corp. US3695501086 298,15
297,45
299,60
-0,23%
-0,70
08:32:11
General Mills Inc. US3703341046 40,65
40,97
40,97
0,79%
0,32
08:04:29
General Motors US37045V1008 71,69
70,81
70,80
-1,23%
-0,88
07:30:56
Genuine Parts Co. US3724601055 125,20
123,35
124,50
-1,48%
-1,85
08:33:16
Gilead Sciences Inc. US3755581036 127,02
127,08
129,00
0,05%
0,06
08:33:18
Global Payments Inc. US37940X1028 60,40
60,08
60,34
-0,53%
-0,32
08:31:40
Globe Life Inc US37959E1029 124,00
124,00
125,00
0,00%
0,00
08:33:11
Goldman Sachs US38141G1040 757,50
750,00
760,00
-0,99%
-7,50
08:31:32
Grainger Inc., W.W. US3848021040 998,20
994,60
1 009,50
-0,36%
-3,60
08:33:05
Halliburton Co. US4062161017 28,42
28,50
28,78
0,30%
0,09
08:33:42
Harris Corp Registered Shs US5024311095 291,80
288,50
290,50
-1,13%
-3,30
08:31:17
Hartford Financial Services Group Inc. US4165151048 120,00
120,00
121,00
0,00%
0,00
08:33:11
Hasbro Inc. US4180561072 80,84
80,33
80,93
-0,63%
-0,51
08:33:44
HCA Holdings Inc. US40412C1018 435,60
433,10
437,40
-0,57%
-2,50
08:33:21
Healthpeak Properties Inc Registered Shs US42250P1030 14,30
14,10
14,20
-1,40%
-0,20
08:33:11
Henry Schein Inc. US8064071025 64,98
65,20
65,68
0,34%
0,22
08:31:52
Hershey Co US4278661081 189,88
186,00
188,48
-2,04%
-3,88
08:33:25
Hewlett Packard Enterprise Co. US42824C1099 18,90
19,24
19,24
1,81%
0,34
07:44:03
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 261,60
260,00
263,20
-0,61%
-1,60
08:33:34
Hologic IncShs US4364401012 63,00
63,00
63,50
0,00%
0,00
08:33:11
Home Depot US4370761029 327,10
322,95
324,55
-1,27%
-4,15
08:33:06
Honeywell US4385161066 198,96
198,80
199,88
-0,08%
-0,16
08:05:00
Hormel Foods Corp. US4404521001 21,43
21,18
21,34
-1,17%
-0,25
08:31:52
Host Hotels & Resorts Inc. US44107P1049 16,10
16,10
16,20
0,00%
0,00
08:33:11
Howmet Aerospace US4432011082 177,35
176,10
178,80
-0,70%
-1,25
08:01:53
HP Inc (ex Hewlett-Packard) US40434L1052 16,04
16,15
16,31
0,69%
0,11
08:33:59
Humana Inc. US4448591028 163,80
158,45
159,45
-3,27%
-5,35
08:32:11
Huntington BancAkties Inc. US4461501045 16,05
16,01
16,33
-0,26%
-0,04
08:33:53
Huntington Ingalls Industries Inc. US4464131063 308,90
311,30
317,70
0,78%
2,40
08:33:13
IBM Corp. (International Business Machines) US4592001014 244,55
246,50
246,50
0,80%
1,95
08:22:14
IDEX Corp. US45167R1041 180,25
179,05
180,80
-0,67%
-1,20
08:33:06
IDEXX Laboratories US45168D1046 550,00
543,80
547,60
-1,13%
-6,20
08:33:06
Illinois Tool Works Inc. US4523081093 244,60
242,30
245,90
-0,94%
-2,30
08:33:24
Illumina Inc. US4523271090 105,66
100,20
102,10
-5,17%
-5,46
07:49:49
Incyte Corp. US45337C1027 86,96
86,48
88,28
-0,55%
-0,48
08:33:53
Ingersoll Rand Inc Registered Shs US45687V1061 81,24
80,74
81,54
-0,62%
-0,50
08:33:06
Intel Corp. US4581401001 40,90
40,70
40,86
-0,49%
-0,20
08:06:00
Interactive Brokers Group Inc US45841N1072 59,02
58,34
58,90
-1,15%
-0,68
08:32:14
IntercontinentalExchange Group Inc US45866F1049 141,00
142,22
143,26
0,87%
1,22
08:33:52
International Flavors & Fragrances Inc. US4595061015 62,18
62,12
62,42
-0,10%
-0,06
08:33:50
International Paper Co. US4601461035 37,50
37,39
37,75
-0,29%
-0,11
08:33:32
Intuit Inc. US4612021034 369,55
374,90
374,65
1,45%
5,35
07:42:43
Intuitive Surgical Inc US46120E6023 403,75
403,95
407,75
0,05%
0,20
08:33:08
Invesco Ltd BMG491BT1088 21,79
21,66
21,98
-0,60%
-0,13
08:31:39
Invitation Homes Inc Registered Shs US46187W1071 22,40
22,20
22,40
-0,89%
-0,20
08:33:11
IPG Photonics CorpShs US44980X1090 83,96
83,58
84,36
-0,45%
-0,38
08:33:09
IQVIA Holdings Inc Registered Shs US46266C1053 156,80
151,60
157,10
-3,32%
-5,20
08:32:17
Iron Mountain Inc US46284V1017 76,28
75,12
75,66
-1,52%
-1,16
08:31:39
J. M. Smucker Co. US8326964058 92,42
92,12
93,02
-0,32%
-0,30
08:33:30
J.B. Hunt Transportation Services Inc. US4456581077 191,00
188,05
191,80
-1,54%
-2,95
08:33:45
Jack Henry & Associates Inc. (JHA) US4262811015 149,55
148,80
150,25
-0,50%
-0,75
08:33:07
Johnson & Johnson US4781601046 202,00
202,70
204,55
0,35%
0,70
08:33:01
Johnson Controls International PLC IE00BY7QL619 108,42
112,28
113,74
3,56%
3,86
08:05:52
JPMorgan Chase & Co. US46625H1005 262,15
261,90
263,00
-0,10%
-0,25
08:33:21
KeyCorp US4932671088 19,28
19,05
19,43
-1,20%
-0,23
08:33:06
Keysight Technologies Inc US49338L1035 188,34
186,42
188,28
-1,02%
-1,92
08:33:56
Kimberly-Clark Corp. US4943681035 88,00
87,94
88,82
-0,07%
-0,06
08:31:30
Kimco Realty Corp. US49446R1095 18,30
18,30
18,50
0,00%
0,00
08:33:11
Kinder Morgan Inc (P) US49456B1017 25,53
25,54
25,92
0,02%
0,01
08:33:02
KLA-Tencor Corp. US4824801009 1 128,60
1 145,40
1 145,20
1,49%
16,80
08:13:39
Kraft Heinz Company US5007541064 20,58
20,69
20,79
0,56%
0,12
08:33:02
Kroger US5010441013 56,97
56,17
56,84
-1,40%
-0,80
08:33:02
Lam Research Corp. US5128073062 179,46
182,22
182,98
1,54%
2,76
08:32:47
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 40,22
39,84
40,23
-0,94%
-0,38
08:33:32
Las Vegas Sands Corp. US5178341070 48,18
48,00
48,47
-0,38%
-0,19
08:33:54
Leggett & Platt Inc. US5246601075 10,72
10,60
10,90
-1,12%
-0,12
08:32:04
Leidos Holdings Inc US5253271028 158,00
156,40
158,75
-1,01%
-1,60
08:33:29
Lennar Corp. US5260571048 97,86
97,16
98,32
-0,72%
-0,70
08:33:40
Linde plc IE000S9YS762 390,20
390,80
391,00
0,15%
0,60
08:06:27
Live Nation Entertainment IncShs US5380341090 115,55
116,60
117,70
0,91%
1,05
08:31:22
Lockheed Martin Corp. US5398301094 511,20
515,20
517,10
0,78%
4,00
08:03:11
Loews Corp. US5404241086 94,00
93,50
94,00
-0,53%
-0,50
08:31:24
Lowe's Companies Inc. US5486611073 232,40
231,75
234,05
-0,28%
-0,65
08:33:40
Lumen Technologies Inc Registered Shs US5502411037 5,25
5,34
5,43
1,54%
0,08
08:31:24
Lyondellbasell Industries N.V. NL0009434992 45,74
45,51
45,86
-0,50%
-0,23
08:33:30
M&T Bank Corp. US55261F1049 197,45
197,10
199,05
-0,18%
-0,35
08:32:44
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 165,52
164,52
168,78
-0,60%
-1,00
08:33:43
Marriott Inc. US5719032022 274,55
276,25
278,25
0,62%
1,70
08:33:06
Marsh & McLennan Cos. Inc. US5717481023 159,55
158,10
159,65
-0,91%
-1,45
08:33:06
Martin Marietta Materials Inc. US5732841060 568,00
567,00
569,60
-0,18%
-1,00
08:32:47
Masco Corp. US5745991068 60,80
60,04
60,44
-1,25%
-0,76
08:32:44
MasterCard Inc. US57636Q1040 467,85
466,10
468,40
-0,37%
-1,75
08:33:52
McCormick & Co. Inc. US5797802064 56,58
56,44
56,98
-0,25%
-0,14
08:33:22
McDonald's Corp. US5801351017 274,90
273,35
274,40
-0,56%
-1,55
08:33:41
McKesson Corp. US58155Q1031 823,60
808,20
818,20
-1,87%
-15,40
08:33:52
Medtronic PLC IE00BTN1Y115 88,12
87,32
87,62
-0,91%
-0,80
08:33:52
Merck Co. US58933Y1055 102,20
101,40
102,00
-0,78%
-0,80
08:33:38
Meta Platforms (ex Facebook) US30303M1027 558,20
561,90
561,90
0,66%
3,70
08:28:36
MetLife Inc. US59156R1086 63,51
63,30
64,24
-0,33%
-0,21
08:33:24
Mettler-Toledo International Inc. US5926881054 1 170,50
1 166,50
1 177,50
-0,34%
-4,00
08:32:03
MGM Resorts International US5529531015 30,67
30,21
30,74
-1,52%
-0,47
08:33:24
Microchip Technology Inc. US5950171042 62,86
62,78
63,60
-0,13%
-0,08
08:33:02
Micron Technology Inc. US5951121038 313,85
323,50
324,95
3,07%
9,65
08:00:16
Microsoft Corp. US5949181045 333,45
334,20
334,40
0,22%
0,75
08:33:54
Mid-America Apartment Communities IncShs US59522J1034 111,10
110,50
111,00
-0,54%
-0,60
08:33:41
Moderna Inc US60770K1079 34,35
33,83
34,17
-1,53%
-0,53
08:33:45
Molina Healthcare US60855R1005 151,85
101,70
102,30
-33,03%
-50,15
07:30:02
Molson Coors Brewing Company (MCBC) US60871R2094 43,14
43,08
43,50
-0,14%
-0,06
08:33:30
Mondelez US6092071058 50,59
50,95
51,45
0,71%
0,36
08:33:11
Monolithic Power Systems Inc. US6098391054 989,20
956,80
978,40
-3,28%
-32,40
08:33:23
Monster Beverage Corp US61174X1090 70,06
69,39
70,14
-0,96%
-0,67
08:18:05
Moody's Corp. US6153691059 388,80
386,10
390,90
-0,69%
-2,70
08:33:52
Morgan Stanley US6174464486 147,98
148,16
149,26
0,12%
0,18
08:33:52
Motorola Solutions Inc. US6200763075 353,30
352,60
353,90
-0,20%
-0,70
08:33:52
MSCI US55354G1004 470,10
477,70
479,90
1,62%
7,60
07:51:29
Nasdaq Inc US6311031081 71,84
72,76
72,72
1,28%
0,92
08:14:44
NetApp Inc. US64110D1046 84,23
83,83
84,66
-0,47%
-0,40
08:33:06
Netflix Inc. US64110L1061 68,35
68,60
68,58
0,37%
0,25
07:31:05
Newmont Corporation US6516391066 92,02
92,40
92,69
0,41%
0,38
08:16:11
News Corp (B) US65249B2088 23,20
23,00
23,20
-0,86%
-0,20
08:33:08
News Corp LLC US65249B1098 20,40
20,40
20,60
0,00%
0,00
08:12:55
NextEra Energy Inc US65339F1012 75,71
76,06
76,09
0,46%
0,35
08:24:18
Nike Inc. US6541061031 52,96
52,89
52,99
-0,13%
-0,07
07:37:37
Nisource Inc. US65473P1057 37,20
37,20
37,40
0,00%
0,00
08:07:42
Norfolk Southern Corp. US6558441084 260,00
258,00
260,00
-0,77%
-2,00
08:33:11
Northern Trust Corp. US6658591044 125,00
124,00
125,00
-0,80%
-1,00
08:33:11
Northrop Grumman Corp. US6668071029 585,80
588,60
592,60
0,48%
2,80
08:33:50
NortonLifeLock US6687711084 19,10
20,20
20,80
5,76%
1,10
08:31:42
Norwegian Cruise Line Ltd BMG667211046 18,81
18,24
18,43
-3,00%
-0,56
08:31:56
NOV Inc Registered Shs US62955J1034 15,37
15,52
15,74
0,94%
0,15
08:32:07
NRG Energy Inc. US6293775085 122,60
121,55
122,70
-0,86%
-1,05
08:33:55
Nucor Corp. US6703461052 157,24
156,78
159,14
-0,29%
-0,46
08:33:06
NVIDIA Corp. US67066G1040 145,68
146,54
146,58
0,59%
0,86
08:32:35
NVR Inc. US62944T1051 6 700,00
6 750,00
6 900,00
0,75%
50,00
08:33:08
NXP Semiconductors N.V. NL0009538784 191,50
188,00
188,50
-1,83%
-3,50
08:08:18
O Reilly Automotive Inc US67103H1077 78,94
78,80
79,94
-0,18%
-0,14
08:33:04
Occidental Petroleum Corp. US6745991058 38,17
38,22
38,59
0,12%
0,05
08:33:42
Old Dominion Freight Line Inc. US6795801009 173,65
170,30
172,20
-1,93%
-3,35
08:33:39
Omnicom Group Inc. US6819191064 59,28
58,02
59,10
-2,13%
-1,26
08:33:34
ONEOK Inc (New) US6826801036 68,06
68,06
68,39
0,00%
0,00
08:08:42
Oracle Corp. US68389X1054 113,02
115,20
115,22
1,93%
2,18
08:29:58
Organon & Company US68622V1061 6,82
6,79
7,04
-0,47%
-0,03
08:31:30
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,26
76,92
77,68
0,87%
0,66
08:33:04
Paccar Inc. US6937181088 108,92
107,70
108,22
-1,12%
-1,22
08:33:04
Packaging Corp. of America US6951561090 194,95
195,00
197,90
0,03%
0,05
08:33:05
Palantir US69608A1088 106,80
108,62
109,68
1,70%
1,82
08:13:39
Palo Alto Networks Inc US6974351057 132,92
129,70
134,50
-2,42%
-3,22
08:00:02
Parker Hannifin Corp. US7010941042 813,20
814,60
821,40
0,17%
1,40
08:32:03
Paychex Inc. US7043261079 83,01
82,89
83,71
-0,14%
-0,12
08:32:20
Paycom Software Inc US70432V1026 111,40
110,95
112,00
-0,40%
-0,45
08:33:33
PayPal Inc US70450Y1038 33,46
33,70
33,70
0,70%
0,24
08:32:27
Pentair PLC IE00BLS09M33 80,36
80,16
80,74
-0,25%
-0,20
08:33:04
PepsiCo Inc. US7134481081 141,54
142,10
142,50
0,40%
0,56
08:21:15
PerkinElmer Inc. US7140461093 84,22
83,88
84,70
-0,40%
-0,34
08:32:25
Perrigo Company PLC IE00BGH1M568 12,07
12,04
12,13
-0,29%
-0,04
08:32:57
Pfizer Inc. US7170811035 22,64
22,42
22,50
-0,97%
-0,22
08:30:25
Philip Morris Inc. US7181721090 154,26
154,18
155,34
-0,05%
-0,08
08:33:57
Phillips 66 US7185461040 128,02
131,00
132,98
2,33%
2,98
08:33:42
Pinnacle West Capital Corp. US7234841010 80,00
80,00
80,50
0,00%
0,00
08:33:11
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 202,00
200,00
206,00
-0,99%
-2,00
08:32:03
Pool Corp. US73278L1052 217,90
216,30
219,50
-0,73%
-1,60
08:33:53
PPG Industries Inc. US6935061076 105,85
104,45
106,40
-1,32%
-1,40
08:33:34
PPL Corp. US69351T1060 30,05
30,09
30,38
0,13%
0,04
08:32:00
Principal Financial Group Inc. US74251V1026 80,50
80,50
81,50
0,00%
0,00
08:33:11
Procter & Gamble Co. US7427181091 134,98
134,36
134,78
-0,46%
-0,62
08:33:25
Progressive Corp. US7433151039 176,50
175,28
176,58
-0,69%
-1,22
08:31:18
Prologis Inc. US74340W1036 115,60
114,96
115,86
-0,55%
-0,64
08:33:16
Prudential Financial Inc. US7443201022 88,00
84,40
84,80
-4,09%
-3,60
08:33:41
PTC Inc US69370C1009 130,10
129,80
131,05
-0,23%
-0,30
08:32:13
Public Service Enterprise Group Inc. US7445731067 67,50
67,50
68,00
0,00%
0,00
08:33:11
Public Storage US74460D1090 238,20
238,70
241,00
0,21%
0,50
08:31:22
PulteGroup Inc US7458671010 113,78
113,12
113,90
-0,58%
-0,66
08:33:55
Qorvo Inc US74736K1016 69,94
69,63
70,32
-0,44%
-0,31
08:33:06
QUALCOMM Inc. US7475251036 115,00
115,72
116,50
0,63%
0,72
08:32:23
Quanta Services Inc. US74762E1029 405,00
400,90
407,60
-1,01%
-4,10
08:33:45
Quest Diagnostics Inc. US74834L1008 162,55
162,10
165,90
-0,28%
-0,45
08:33:18
Ralph Lauren Corp (A) US7512121010 290,00
285,35
290,30
-1,60%
-4,65
08:32:38
Raymond James Financial Inc. US7547301090 142,00
141,00
143,00
-0,70%
-1,00
08:33:40
Raytheon Technologies Corp US75513E1010 166,84
165,22
166,86
-0,97%
-1,62
08:33:16
Realty Income Corp. US7561091049 53,76
53,47
53,49
-0,54%
-0,29
08:00:18
Regency Centers Corp. US7588491032 63,50
63,50
64,00
0,00%
0,00
08:33:11
Regeneron Pharmaceuticals Inc. US75886F1075 647,80
646,40
652,80
-0,22%
-1,40
08:31:22
Regions Financial Corp. US7591EP1005 25,80
25,80
26,00
0,00%
0,00
08:33:22
Republic Services Inc. US7607591002 184,90
184,90
187,95
0,00%
0,00
08:33:56
ResMed Inc. US7611521078 223,40
225,10
227,30
0,76%
1,70
08:33:43
Robert Half US7703231032 26,60
26,40
27,00
-0,75%
-0,20
08:31:42
Robinhood US7707001027 59,97
63,36
63,46
5,65%
3,39
08:32:24
Rockwell Automation Inc. US7739031091 344,20
341,90
346,90
-0,67%
-2,30
08:33:29
Rollins IncShs US7757111049 54,66
53,50
54,50
-2,12%
-1,16
08:31:59
Roper Technolgies Inc. US7766961061 298,00
298,30
298,40
0,10%
0,30
07:55:08
Ross Stores Inc. US7782961038 160,00
159,68
160,94
-0,20%
-0,32
08:33:16
Royal Caribbean Cruises Ltd. LR0008862868 276,25
274,90
275,20
-0,49%
-1,35
08:03:45
S&P Global Inc US78409V1044 386,85
385,15
389,00
-0,44%
-1,70
08:33:56
Salesforce US79466L3024 159,80
162,50
162,50
1,69%
2,70
07:45:13
SBA Communications REIT (A) US78410G1040 152,75
152,30
153,40
-0,29%
-0,45
08:33:07
Schlumberger N.V. (Ltd.) AN8068571086 42,00
41,65
41,85
-0,83%
-0,35
07:45:25
Seagate Technology IE00BKVD2N49 344,15
339,55
342,00
-1,34%
-4,60
08:33:02
Sealed Air Corp. US81211K1007 35,40
35,20
35,60
-0,56%
-0,20
08:32:00
Sempra Energy US8168511090 73,26
73,04
73,76
-0,30%
-0,22
08:31:31
ServiceNow Inc US81762P1021 85,92
88,09
88,55
2,53%
2,17
08:32:37
Sherwin-Williams Co. US8243481061 306,40
304,95
307,95
-0,47%
-1,45
08:31:22
Simon Property Group Inc. US8288061091 166,90
166,35
169,65
-0,33%
-0,55
08:33:40
Skyworks Solutions Inc. US83088M1027 49,64
51,49
51,99
3,74%
1,86
08:33:56
Snap-On Inc. US8330341012 312,00
312,80
315,80
0,26%
0,80
08:33:28
Southern Co. US8425871071 76,93
77,10
77,63
0,22%
0,17
08:31:15
Southwest Airlines Co. US8447411088 44,60
44,07
44,49
-1,19%
-0,53
08:33:55
Stanley Black & Decker Inc US8545021011 72,40
72,28
72,62
-0,17%
-0,12
08:32:06
Starbucks Corp. US8552441094 81,74
80,40
81,24
-1,64%
-1,34
08:33:12
State Street Corp. US8574771031 109,32
108,72
109,24
-0,55%
-0,60
08:33:52
STERIS PLC Registered Shs IE00BFY8C754 216,00
204,00
210,00
-5,56%
-12,00
08:33:11
Stryker Corp. US8636671013 306,40
305,90
308,20
-0,16%
-0,50
08:33:46
Super Micro Computer Inc US86800U3023 26,02
25,89
25,96
-0,50%
-0,13
08:24:41
Synchrony Financial US87165B1035 62,69
62,09
62,70
-0,96%
-0,60
08:33:11
Synopsys Inc. US8716071076 357,05
346,00
351,00
-3,09%
-11,05
08:33:08
Sysco Corp. US8718291078 71,54
71,18
71,89
-0,50%
-0,36
08:31:39
T. Rowe Price Group Inc. US74144T1088 78,44
77,98
78,50
-0,59%
-0,46
08:33:32
Take Two US8740541094 163,76
165,00
166,28
0,76%
1,24
07:29:04
Tapestry US8760301072 117,36
120,42
121,62
2,61%
3,06
08:33:52
Target Corp. US87612E1064 97,16
93,20
94,00
-4,08%
-3,96
08:33:44
TE Connectivity Ltd. IE000IVNQZ81 169,00
175,00
178,00
3,55%
6,00
08:33:08
Teledyne Technologies Inc. US8793601050 528,20
529,60
534,60
0,27%
1,40
08:33:46
Teradyne Inc. US8807701029 232,65
226,05
231,00
-2,84%
-6,60
08:33:26
Tesla US88160R1014 334,35
334,45
334,95
0,03%
0,10
07:34:56
Texas Instruments Inc. (TI) US8825081040 188,54
188,06
191,00
-0,25%
-0,48
08:31:44
Textron Inc. US8832031012 78,16
78,34
78,96
0,23%
0,18
08:26:42
The Cigna Group Registered Shs US1255231003 240,65
237,60
242,05
-1,27%
-3,05
08:33:52
The Mosaic Co US61945C1036 23,78
23,32
23,67
-1,93%
-0,46
08:33:02
The Trade Desk Inc (A) US88339J1051 22,11
22,06
22,25
-0,25%
-0,06
07:34:51
Thermo Fisher Scientific Inc US8835561023 459,65
459,20
462,45
-0,10%
-0,45
08:33:06
TJX Cos. Inc. US8725401090 132,22
131,74
133,26
-0,36%
-0,48
08:32:14
T-Mobile US US8725901040 170,06
170,50
171,44
0,26%
0,44
08:33:27
Tractor Supply Co. US8923561067 46,35
45,90
46,56
-0,96%
-0,45
08:33:56
Trane Technologies PLC IE00BK9ZQ967 368,80
366,40
373,60
-0,65%
-2,40
08:33:22
TransDigm Group IncShs US8936411003 1 071,50
1 063,00
1 076,00
-0,79%
-8,50
08:33:56
Travelers Inc (Travelers Companies) US89417E1091 254,70
254,90
257,10
0,08%
0,20
08:32:16
Trimble Navigation US8962391004 54,04
53,80
54,32
-0,44%
-0,24
08:31:30
Truist Financial Corporation US89832Q1094 46,33
46,49
46,97
0,36%
0,17
08:32:37
Tyler Technologies Inc. US9022521051 289,30
286,60
290,90
-0,93%
-2,70
08:33:55
Tyson Foods Inc. US9024941034 55,45
54,82
55,65
-1,14%
-0,63
08:31:30
U.S. Bancorp US9029733048 50,12
49,67
50,47
-0,91%
-0,46
08:32:25
UDR Inc US9026531049 31,44
31,30
31,61
-0,45%
-0,14
08:31:45
Ulta Beauty Inc Registered Shs US90384S3031 572,60
571,60
577,00
-0,17%
-1,00
08:33:56
Under Armour Inc When Issued US9043112062 5,51
4,80
5,13
-12,82%
-0,71
08:33:23
Under Armour Inc. US9043111072 5,33
5,18
5,23
-2,72%
-0,15
08:12:12
Union Pacific Corp. US9078181081 212,05
211,60
213,35
-0,21%
-0,45
08:33:29
United Airlines Holdings Inc Registered Shs US9100471096 89,89
89,00
89,44
-0,99%
-0,89
08:33:39
United Parcel Service Inc. (UPS) US9113121068 98,50
97,86
98,63
-0,65%
-0,64
08:33:39
United Rentals Inc. US9113631090 716,00
713,40
722,20
-0,36%
-2,60
08:32:41
UnitedHealth Inc. US91324P1021 221,95
223,45
223,70
0,68%
1,50
08:03:01
Universal Health Services Inc. US9139031002 182,00
183,00
184,00
0,55%
1,00
08:33:39
Unum Group US91529Y1064 63,66
60,42
61,62
-5,09%
-3,24
08:33:32
V.F. Corp. US9182041080 17,09
16,75
16,95
-1,97%
-0,34
08:33:03
Valero Energy Corp. US91913Y1001 163,70
163,74
165,94
0,02%
0,04
08:32:18
Ventas Inc. US92276F1003 67,50
67,32
67,98
-0,27%
-0,18
08:31:30
VeriSign Inc. US92343E1029 206,10
204,20
205,80
-0,92%
-1,90
08:33:06
Verisk Analytics Inc (A) US92345Y1064 165,05
155,55
157,05
-5,76%
-9,50
08:33:45
Verizon Inc. US92343V1044 39,96
39,92
40,01
-0,10%
-0,04
08:33:50
Vertex Pharmaceuticals Inc. US92532F1003 389,95
389,15
391,95
-0,21%
-0,80
08:33:53
Viatris Inc Registered Shs US92556V1061 12,16
11,80
11,97
-2,96%
-0,36
08:33:06
Visa Inc. US92826C8394 279,50
279,55
279,45
0,02%
0,05
08:19:08
Vulcan Materials Co. US9291601097 264,00
262,00
264,00
-0,76%
-2,00
08:33:11
W. R. Berkley Corp. US0844231029 60,16
59,96
60,84
-0,33%
-0,20
08:33:32
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 203,40
202,20
204,60
-0,59%
-1,20
08:32:56
Walmart US9311421039 108,16
107,32
108,02
-0,78%
-0,84
08:33:13
Walt Disney US2546871060 88,97
88,51
88,86
-0,52%
-0,46
08:33:39
Waste Management Inc. US94106L1098 192,34
191,54
192,48
-0,42%
-0,80
08:33:16
Waters Corp. US9418481035 317,40
316,60
329,00
-0,25%
-0,80
08:33:56
WEC Energy Group Inc US92939U1060 94,36
94,24
95,42
-0,13%
-0,12
08:32:03
Wells Fargo & Co. US9497461015 78,04
76,77
78,19
-1,63%
-1,27
08:33:02
Welltower Inc US95040Q1040 161,55
161,05
162,30
-0,31%
-0,50
08:32:08
West Pharmaceutical Services Inc. US9553061055 196,05
193,75
198,70
-1,17%
-2,30
08:33:27
Western Digital Corp. US9581021055 220,80
215,50
217,60
-2,40%
-5,30
08:32:32
Western Union Company US9598021098 8,34
8,42
8,55
0,89%
0,07
08:33:53
Weyerhaeuser Co. US9621661043 22,51
22,48
22,81
-0,13%
-0,03
08:33:27
Williams Companies Inc. US9694571004 56,02
57,67
57,68
2,95%
1,65
08:11:54
Williams-Sonoma Inc. US9699041011 180,25
179,35
180,65
-0,50%
-0,90
08:32:56
Willis Towers Watson PLC IE00BDB6Q211 276,00
276,00
278,00
0,00%
0,00
08:33:12
Wynn Resorts Ltd. US9831341071 95,91
95,35
96,30
-0,58%
-0,56
08:33:29
Xcel Energy Inc. US98389B1008 64,10
63,96
64,92
-0,22%
-0,14
08:33:06
Xylem Inc. US98419M1009 118,45
117,60
118,20
-0,72%
-0,85
08:33:52
YUM! Brands Inc. US9884981013 136,10
136,05
136,90
-0,04%
-0,05
08:33:58
Zebra Technologies Corp. US9892071054 205,50
204,60
205,30
-0,44%
-0,90
08:33:53
Zimmer Biomet US98956P1021 75,08
74,92
75,48
-0,21%
-0,16
08:32:37
Zoetis Inc (A) US98978V1035 107,00
106,10
107,36
-0,84%
-0,90
08:09:08

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