S&P 500

7 543,64
60,93
0,81 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

7 543,64
Punkte
Kurszeit
09.07.2026
 Vortag*
+/-
60,93
 %
0,81 %

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 136,40
135,35
137,25
-0,77%
-1,05
08:02:03
A.O. Smith Corp. US8318652091 51,54
51,38
51,88
-0,31%
-0,16
12:46:35
Abbott Laboratories US0028241000 82,42
82,42
83,10
0,00%
0,00
12:48:17
AbbVie Inc US00287Y1091 218,40
219,20
220,60
0,37%
0,80
12:46:32
Accenture plc IE00B4BNMY34 122,00
123,00
122,75
0,82%
1,00
12:13:13
Adobe Inc. US00724F1012 194,46
196,28
196,06
0,94%
1,82
10:40:36
Advance Auto Parts Inc. US00751Y1064 48,12
47,77
48,24
-0,73%
-0,35
12:48:18
AES Corp. US00130H1059 12,87
12,79
12,95
-0,66%
-0,09
12:47:54
Aflac Inc US0010551028 106,60
106,30
106,95
-0,28%
-0,30
12:48:25
Agilent Technologies Inc. US00846U1016 116,75
116,25
117,30
-0,43%
-0,50
12:48:40
Air Products and Chemicals Inc. US0091581068 258,60
260,00
262,00
0,54%
1,40
12:48:23
Airbnb US0090661010 128,02
127,70
128,88
-0,25%
-0,32
12:23:23
Akamai Inc. US00971T1016 113,70
114,78
114,96
0,95%
1,08
11:52:26
Alaska Air Group Inc. US0116591092 43,74
44,36
44,65
1,42%
0,62
12:46:53
Albemarle Corp. US0126531013 112,05
112,60
112,50
0,49%
0,55
08:18:05
Alexandria Real Estate Equities Inc. US0152711091 42,31
42,22
42,63
-0,21%
-0,09
12:48:34
Align Technology Inc. US0162551016 155,70
154,60
156,15
-0,71%
-1,10
12:48:19
Allegion PLC IE00BFRT3W74 118,05
117,25
119,55
-0,68%
-0,80
12:48:25
Alliant Energy Corp. US0188021085 66,09
65,89
67,21
-0,30%
-0,20
12:46:48
Allstate Corp. US0200021014 218,80
217,10
218,80
-0,78%
-1,70
12:48:47
Alphabet A (ex Google) US02079K3059 312,50
315,05
314,90
0,82%
2,55
12:43:49
Alphabet C (ex Google) US02079K1079 308,20
311,65
312,50
1,12%
3,45
12:27:15
Altria Inc. US02209S1033 62,74
62,72
63,06
-0,03%
-0,02
11:44:16
Amazon US0231351067 215,20
217,45
216,70
1,05%
2,25
12:25:29
AMD (Advanced Micro Devices) Inc. US0079031078 477,35
473,95
476,75
-0,71%
-3,40
11:30:13
Ameren Corp. US0236081024 98,00
97,20
98,76
-0,82%
-0,80
12:48:47
American Electric Power Co. Inc. US0255371017 120,40
115,90
117,84
-3,74%
-4,50
12:48:02
American Express Co. US0258161092 302,90
303,20
306,00
0,10%
0,30
12:47:23
American International Group (AIG) Inc. US0268747849 69,30
68,96
69,76
-0,49%
-0,34
12:48:42
American Tower Corp. US03027X1000 144,20
144,30
145,70
0,07%
0,10
12:47:50
American Water Works Co Inc US0304201033 114,95
113,80
114,45
-1,00%
-1,15
12:48:26
Ameriprise Financial Inc US03076C1062 437,20
436,70
440,10
-0,11%
-0,50
12:48:47
Ametek Inc. US0311001004 205,20
202,80
205,70
-1,17%
-2,40
12:48:26
Amgen Inc. US0311621009 317,80
317,90
319,95
0,03%
0,10
12:48:17
Amphenol Corp. US0320951017 141,98
141,78
143,82
-0,14%
-0,20
10:01:33
Analog Devices Inc. US0326541051 343,70
339,20
342,35
-1,31%
-4,50
12:47:50
Aon PLC Registered Shs IE00BLP1HW54 310,70
310,20
313,20
-0,16%
-0,50
12:48:25
APA Corporation Registered Shs US03743Q1085 29,10
28,90
29,37
-0,69%
-0,20
12:47:11
Apple Inc. US0378331005 276,45
275,70
276,00
-0,27%
-0,75
12:29:09
Applied Materials Inc. US0382221051 518,70
502,30
509,50
-3,16%
-16,40
10:02:55
AppLovin Corp US03831W1080 449,60
458,00
461,90
1,87%
8,40
12:48:12
Archer Daniels Midland Co. (ADM) US0394831020 69,50
68,84
69,66
-0,95%
-0,66
12:48:43
Arista Networks Inc Registered Shs US0404132054 161,36
160,54
161,84
-0,51%
-0,82
10:38:57
Arthur J. Gallagher & Co. US3635761097 218,80
221,40
223,50
1,19%
2,60
12:48:24
Assurant IncShs US04621X1081 244,00
244,20
245,40
0,08%
0,20
12:46:39
AT&T Inc. (AT & T Inc.) US00206R1023 18,50
18,23
18,25
-1,44%
-0,27
10:28:20
Atmos Energy Corp. US0495601058 152,70
152,40
153,90
-0,20%
-0,30
12:48:24
Autodesk Inc. US0527691069 174,92
183,76
185,74
5,05%
8,84
11:05:56
Automatic Data Processing Inc. US0530151036 210,90
210,15
213,25
-0,36%
-0,75
12:48:42
AutoZone Inc. US0533321024 2 628,00
2 640,00
2 664,00
0,46%
12,00
12:48:31
AvalonBay Communities Inc. US0534841012 165,60
165,30
166,90
-0,18%
-0,30
12:48:42
Avery Dennison Corp. US0536111091 139,05
138,40
140,45
-0,47%
-0,65
12:48:47
Baker Hughes Inc. US05722G1004 50,07
49,78
50,50
-0,59%
-0,30
12:48:47
Ball Corp. US0584981064 53,26
53,38
54,16
0,23%
0,12
12:46:02
Bank of America Corp. US0605051046 51,93
51,97
52,03
0,08%
0,04
12:46:58
Bank of New York Mellon US0640581007 132,00
133,00
135,00
0,76%
1,00
12:48:07
Bath & Body Works US0708301041 17,39
17,54
17,82
0,83%
0,15
12:46:41
Baxter International Inc. US0718131099 19,54
19,55
19,84
0,05%
0,01
12:47:09
Becton, Dickinson & Co. (BD) US0758871091 131,85
131,55
132,80
-0,23%
-0,30
12:48:26
Berkshire Hathaway Inc. B US0846707026 434,40
433,80
433,95
-0,14%
-0,60
10:51:19
Best Buy Co. Inc. US0865161014 70,14
70,16
70,26
0,03%
0,02
10:20:34
Biogen Inc US09062X1037 174,68
172,88
174,60
-1,03%
-1,80
12:48:29
Bio-Techne Corp US09073M1045 62,08
61,26
63,08
-1,32%
-0,82
12:48:26
BlackRock Inc Registered Shs US09290D1019 887,80
892,80
896,00
0,56%
5,00
12:46:01
Blackstone US09260D1072 106,15
106,00
107,00
-0,14%
-0,15
12:48:42
Block (ex Square) US8522341036 67,80
67,75
68,20
-0,07%
-0,05
12:48:31
Boeing Co. US0970231058 196,10
195,84
196,16
-0,13%
-0,26
12:36:26
Booking Holdings US09857L1089 152,25
153,70
154,30
0,95%
1,45
12:47:31
Boston Properties Inc. US1011211018 58,44
58,40
58,96
-0,07%
-0,04
12:48:45
Boston Scientific Corp. US1011371077 39,16
39,35
39,58
0,47%
0,19
12:48:14
Bristol-Myers Squibb Co. US1101221083 50,22
50,69
50,91
0,94%
0,47
12:46:53
Broadcom US11135F1012 352,85
348,20
348,75
-1,32%
-4,65
12:28:10
Broadridge Financial Solutions IncShs US11133T1034 128,70
130,00
131,20
1,01%
1,30
12:48:13
Brown-Forman Corp. (B) US1156372096 22,03
22,00
22,26
-0,14%
-0,03
12:48:46
C.H. Robinson Worldwide Inc. US12541W2098 168,45
167,80
169,45
-0,39%
-0,65
12:48:08
Cadence Design Systems Inc. US1273871087 336,95
337,50
337,55
0,16%
0,55
12:47:32
Capital One Financial Corp. US14040H1059 174,90
173,25
177,55
-0,94%
-1,65
12:48:47
Cardinal Health Inc. US14149Y1082 206,00
203,80
205,20
-1,07%
-2,20
12:48:30
CarMax Inc. US1431301027 44,50
44,41
45,07
-0,20%
-0,09
12:46:51
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 58,68
59,10
59,92
0,72%
0,42
12:48:29
Carvana Co Registered Shs -A- US1468691027 58,73
58,70
59,45
-0,05%
-0,03
12:48:30
Casey's General Stores Inc US1475281036 720,80
713,60
727,60
-1,00%
-7,20
12:48:46
Caterpillar Inc. US1491231015 834,80
819,20
825,00
-1,87%
-15,60
12:48:35
CBOE Holdings Inc US12503M1080 230,00
231,40
237,80
0,61%
1,40
12:46:40
CBRE Group Inc. (A) US12504L1098 123,30
122,50
124,30
-0,65%
-0,80
12:48:30
CDW Corp (New) US12514G1085 122,55
123,05
123,20
0,41%
0,50
12:48:19
Cencora US03073E1055 264,40
263,90
266,40
-0,19%
-0,50
12:48:26
Centene Corp. US15135B1017 59,02
59,08
59,46
0,10%
0,06
12:48:45
CenterPoint Energy Inc. US15189T1079 37,79
37,52
38,27
-0,71%
-0,27
12:48:12
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 99,94
99,40
100,00
-0,54%
-0,54
12:48:08
Charles River Laboratories International Inc. US1598641074 204,20
203,40
205,30
-0,39%
-0,80
12:48:09
Charles Schwab US8085131055 88,26
88,96
90,76
0,79%
0,70
12:48:15
Charter Inc (A) (Charter Communications) US16119P1084 114,86
118,40
118,36
3,08%
3,54
12:32:17
Chevron Corp. US1667641005 152,74
152,76
153,12
0,01%
0,02
12:48:30
Chipotle Mexican Grill Inc. US1696561059 29,20
30,05
30,35
2,91%
0,85
12:47:43
Chubb Ltd CH0044328745 304,00
305,00
310,00
0,33%
1,00
12:47:08
Church & Dwight Co. Inc. US1713401024 83,54
83,38
83,98
-0,19%
-0,16
12:48:45
Cincinnati Financial Corp. US1720621010 153,35
153,10
153,80
-0,16%
-0,25
12:48:04
Cintas Corp. US1729081059 156,44
155,20
156,34
-0,79%
-1,24
12:48:47
Cisco Inc. US17275R1023 103,98
103,20
103,78
-0,75%
-0,78
12:48:31
Citigroup Inc. US1729674242 120,00
122,50
123,08
2,08%
2,50
11:58:26
Citizens Financial Group Inc US1746101054 60,92
60,82
61,40
-0,16%
-0,10
12:48:19
Clorox US1890541097 81,26
81,24
81,62
-0,02%
-0,02
12:46:52
CME Group Inc (A) US12572Q1058 209,50
211,45
211,55
0,93%
1,95
11:11:43
CMS Energy Corp. US1258961002 65,48
65,28
65,92
-0,31%
-0,20
12:48:18
Coca-Cola Co. US1912161007 71,99
72,37
72,48
0,53%
0,38
11:50:49
Cognizant Corp. US1924461023 36,80
38,13
38,50
3,61%
1,33
12:48:30
Coherent Corp. US19247G1076 286,20
281,70
283,70
-1,57%
-4,50
11:54:33
Coinbase US19260Q1076 137,14
144,48
144,12
5,35%
7,34
12:34:58
Colgate-Palmolive Co. US1941621039 79,82
79,52
79,90
-0,38%
-0,30
12:48:38
Comcast Corp. (Class A) US20030N1019 20,37
20,39
20,52
0,07%
0,02
12:48:15
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 558,00
1 565,00
1 568,00
0,45%
7,00
07:34:54
ConAgra Foods Inc. US2058871029 11,81
11,75
11,91
-0,47%
-0,06
12:47:39
ConocoPhillips US20825C1045 94,40
94,69
95,27
0,31%
0,29
12:48:24
Consolidated Edison Inc. US2091151041 96,28
96,12
97,36
-0,17%
-0,16
12:48:20
Constellation Brands Inc (A) US21036P1084 114,00
115,50
116,50
1,32%
1,50
12:47:36
Copart Inc. US2172041061 24,57
24,73
24,97
0,65%
0,16
12:47:17
Corning Inc. US2193501051 171,80
167,64
167,52
-2,42%
-4,16
12:07:09
Corteva Inc Registered Shs When Issued US22052L1044 73,32
73,72
73,90
0,55%
0,40
09:44:11
CoStar Group Inc. US22160N1090 25,17
25,46
25,74
1,17%
0,30
11:39:02
Costco Wholesale Corp. US22160K1051 798,80
799,40
800,90
0,08%
0,60
12:48:00
CRH plc IE0001827041 91,12
92,50
93,50
1,51%
1,38
10:47:26
Crown Castle Corp US22822V1017 66,50
67,00
67,50
0,75%
0,50
12:47:45
CSX Corp. US1264081035 42,99
43,05
43,42
0,13%
0,06
12:48:37
Cummins Inc. US2310211063 597,80
584,80
593,40
-2,17%
-13,00
12:48:07
CVS Health Corp US1266501006 89,62
89,56
90,14
-0,07%
-0,06
12:46:45
D.R. Horton Inc. US23331A1097 130,70
130,05
132,40
-0,50%
-0,65
12:48:31
Danaher Corp. US2358511028 171,50
170,65
171,80
-0,50%
-0,85
12:48:04
Darden Restaurants Inc. US2371941053 176,65
174,35
176,05
-1,30%
-2,30
12:48:08
Datadog Inc Registered Shs -A- US23804L1035 236,00
236,00
239,50
0,00%
0,00
07:37:43
DaVita Inc Registered Shs US23918K1088 198,00
200,80
202,70
1,41%
2,80
12:46:13
Deckers Outdoor Corp. US2435371073 89,42
90,86
91,52
1,61%
1,44
12:48:46
Deere & Co. (John Deere) US2441991054 523,80
517,60
520,00
-1,18%
-6,20
12:48:25
Dell Technologies US24703L2025 394,45
390,30
392,75
-1,05%
-4,15
11:18:58
Delta Air Lines Inc. US2473617023 76,88
79,02
79,63
2,78%
2,14
12:48:20
DENTSPLY SIRONA Inc US24906P1093 10,37
10,34
10,49
-0,29%
-0,03
12:47:33
Devon Energy Corp. US25179M1036 36,76
36,59
37,07
-0,46%
-0,17
12:47:56
DexCom Inc. US2521311074 63,80
63,20
63,80
-0,94%
-0,60
12:48:47
Diamondback Energy Inc US25278X1090 159,08
158,98
159,98
-0,06%
-0,10
12:48:45
Digital Realty Trust Inc. US2538681030 157,20
156,40
157,90
-0,51%
-0,80
12:48:08
Dollar General Corporation US2566771059 101,10
101,00
102,50
-0,10%
-0,10
12:46:57
Dollar Tree Inc US2567461080 107,42
105,82
106,56
-1,49%
-1,60
12:45:57
Dominion Energy Inc. US25746U1097 60,74
60,56
60,96
-0,30%
-0,18
12:48:44
Domino's Pizza Inc. US25754A2015 263,00
264,00
265,00
0,38%
1,00
12:47:50
DoorDash US25809K1051 167,14
167,36
169,12
0,13%
0,22
12:48:46
Dover Corp. US2600031080 184,90
184,65
185,50
-0,14%
-0,25
12:48:05
Dow Inc US2605571031 25,64
24,89
25,35
-2,93%
-0,75
12:47:34
DTE Energy Co. US2333311072 130,45
129,80
131,35
-0,50%
-0,65
12:48:18
Duke Energy Corp US26441C2044 110,75
110,35
109,95
-0,36%
-0,40
10:05:32
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,07
8,12
8,17
0,62%
0,05
12:46:43
Eastman Chemical Company US2774321002 58,68
58,64
59,20
-0,07%
-0,04
12:48:45
Eaton Corporation Public Limited Company IE00B8KQN827 359,10
355,20
355,20
-1,09%
-3,90
12:32:35
eBay Inc. US2786421030 101,68
101,62
102,42
-0,06%
-0,06
10:23:02
EchoStar Corp (A) US2787681061 85,33
84,58
85,33
-0,88%
-0,75
12:33:47
Ecolab Inc. US2788651006 238,70
237,60
238,70
-0,46%
-1,10
12:48:47
Edison International US2810201077 65,16
64,96
65,92
-0,31%
-0,20
12:48:25
Edwards Lifesciences Corp. US28176E1082 79,78
79,68
80,14
-0,13%
-0,10
12:48:47
Electronic Arts Inc. US2855121099 179,50
180,00
181,50
0,28%
0,50
12:48:28
Elevance Health Inc Registered Shs US0367521038 363,40
365,80
371,20
0,66%
2,40
12:48:46
Eli Lilly US5324571083 1 053,00
1 070,00
1 071,80
1,61%
17,00
12:04:09
EMCOR Group Inc. US29084Q1004 686,20
682,00
688,60
-0,61%
-4,20
12:48:09
Emerson Electric Co. US2910111044 120,25
120,55
121,45
0,25%
0,30
12:48:43
Entergy Corp. US29364G1031 99,58
99,40
100,35
-0,18%
-0,18
12:48:43
EOG Resources Inc. US26875P1012 120,85
116,10
117,40
-3,93%
-4,75
12:48:22
Equifax Inc. US2944291051 145,65
145,35
146,80
-0,21%
-0,30
12:48:47
Equinix Inc US29444U7000 904,40
903,00
907,40
-0,15%
-1,40
12:48:18
Equity Residential US29476L1070 59,46
59,18
60,20
-0,47%
-0,28
12:48:38
Erie Indemnity Co. US29530P1021 216,00
214,00
220,00
-0,93%
-2,00
12:48:34
Essex Property Trust US2971781057 254,20
254,00
256,40
-0,08%
-0,20
12:48:25
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 71,58
72,12
71,94
0,75%
0,54
09:14:11
Everest Reinsurance Group Ltd. BMG3223R1088 324,20
322,00
326,80
-0,68%
-2,20
12:48:46
Evergy Inc Registered Shs US30034W1062 74,00
74,50
75,00
0,68%
0,50
12:47:54
Eversource Energy US30040W1080 64,00
64,50
65,50
0,78%
0,50
12:46:42
Exelon Corp. US30161N1019 40,46
40,25
40,65
-0,52%
-0,21
12:48:43
Expand Energy US1651677353 78,37
77,85
78,46
-0,66%
-0,52
12:48:44
Expedia Inc. US30212P3038 234,05
232,70
235,35
-0,58%
-1,35
12:48:19
Expeditors International of Washington Inc. US3021301094 149,10
148,65
150,40
-0,30%
-0,45
12:47:01
Extra Space Storage Inc. US30225T1025 124,70
124,15
126,00
-0,44%
-0,55
12:48:46
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 376,10
376,20
377,10
0,03%
0,10
08:56:15
Fastenal Co. US3119001044 40,64
40,45
40,82
-0,47%
-0,19
12:48:43
FedEx Corp. US31428X1063 271,80
271,90
273,50
0,04%
0,10
12:48:24
Fidelity National Information Services IncShs US31620M1062 36,29
36,21
36,74
-0,22%
-0,08
12:48:47
Fifth Third Bancorp US3167731005 49,15
49,55
49,94
0,80%
0,40
12:48:29
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,52
41,34
42,16
-0,43%
-0,18
12:48:47
Fiserv Inc. US3377381088 44,95
45,10
45,50
0,33%
0,15
12:46:33
Flex Ltd Registered Shs SG9999000020 124,56
121,58
123,40
-2,39%
-2,98
12:48:18
Ford Motor Co. US3453708600 11,90
11,89
11,98
-0,08%
-0,01
12:47:52
Fortinet Inc US34959E1091 143,04
144,06
144,30
0,71%
1,02
12:33:26
Fortive Corp When Issued US34959J1088 53,70
53,06
54,22
-1,19%
-0,64
12:48:13
Fortune Brands Home & Security Inc. US34964C1062 43,20
43,00
44,00
-0,46%
-0,20
12:48:46
Fox Corp (ex 21st Century Fox) US35137L1052 46,88
47,20
48,13
0,67%
0,32
12:48:15
Fox Corp B US35137L2043 42,20
41,80
42,80
-0,95%
-0,40
12:47:58
Franklin Resources Inc. US3546131018 29,38
29,39
29,67
0,03%
0,01
12:48:15
Freeport-McMoRan Inc US35671D8570 53,28
52,86
53,21
-0,79%
-0,42
09:41:19
Gap Inc. US3647601083 16,46
16,34
16,57
-0,70%
-0,12
12:46:43
Garmin Ltd. CH0114405324 213,70
212,60
215,70
-0,51%
-1,10
12:48:13
Gartner Inc. US3666511072 115,95
116,35
119,55
0,34%
0,40
12:47:34
GE Aerospace (ex General Electric) US3696043013 313,10
313,90
314,45
0,26%
0,80
12:48:06
GE HealthCare Technologies US36266G1076 56,19
56,21
56,65
0,04%
0,02
12:48:43
Generac Holdings Inc US3687361044 210,00
201,30
206,90
-4,14%
-8,70
12:47:34
General Dynamics Corp. US3695501086 325,60
326,40
328,50
0,25%
0,80
12:47:48
General Mills Inc. US3703341046 31,61
31,06
31,08
-1,74%
-0,55
12:10:36
General Motors US37045V1008 66,97
66,75
67,27
-0,33%
-0,22
12:48:46
Genuine Parts Co. US3724601055 108,60
108,45
109,45
-0,14%
-0,15
12:48:25
Gilead Sciences Inc. US3755581036 117,34
117,82
118,46
0,41%
0,48
12:48:31
Global Payments Inc. US37940X1028 65,00
64,80
65,00
-0,31%
-0,20
12:47:38
Globe Life Inc US37959E1029 156,60
150,60
158,40
-3,83%
-6,00
12:46:03
Goldman Sachs US38141G1040 930,60
925,20
929,60
-0,58%
-5,40
12:48:32
Grainger Inc., W.W. US3848021040 1 193,00
1 189,00
1 206,00
-0,34%
-4,00
12:48:26
Halliburton Co. US4062161017 29,90
29,94
30,18
0,13%
0,04
09:45:31
Hartford Financial Services Group Inc. US4165151048 121,05
119,95
122,90
-0,91%
-1,10
12:48:47
Hasbro Inc. US4180561072 67,46
67,34
67,84
-0,18%
-0,12
12:48:19
HCA Holdings Inc. US40412C1018 357,50
356,80
360,30
-0,20%
-0,70
12:48:25
Healthpeak Properties Inc Registered Shs US42250P1030 18,82
18,82
19,01
0,03%
0,01
12:46:41
Henry Schein Inc. US8064071025 73,00
72,50
74,00
-0,68%
-0,50
12:48:15
Hershey Co US4278661081 149,90
148,95
152,10
-0,63%
-0,95
12:48:39
Hewlett Packard Enterprise Co. US42824C1099 43,07
42,95
42,95
-0,28%
-0,12
12:40:32
Hilton Worldwide Holdings Inc US43300A2033 295,10
294,20
297,70
-0,30%
-0,90
12:48:47
Home Depot US4370761029 293,75
296,75
297,75
1,02%
3,00
12:47:30
Honeywell Aerospace US43849R1059 195,24
192,38
195,26
-1,46%
-2,86
12:36:45
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,54
21,22
21,38
-1,49%
-0,32
12:47:46
Host Hotels & Resorts Inc. US44107P1049 20,20
20,17
20,36
-0,17%
-0,04
12:46:07
Howmet Aerospace US4432011082 241,20
238,40
241,80
-1,16%
-2,80
12:48:42
HP Inc (ex Hewlett-Packard) US40434L1052 21,06
21,01
21,14
-0,24%
-0,05
12:48:38
Humana Inc. US4448591028 354,00
340,00
352,00
-3,95%
-14,00
12:48:22
Huntington Bancshares Inc. US4461501045 15,49
15,46
15,68
-0,22%
-0,03
12:48:22
Huntington Ingalls Industries Inc. US4464131063 250,20
248,50
252,20
-0,68%
-1,70
12:48:19
IBM Corp. (International Business Machines) US4592001014 257,10
257,65
259,90
0,21%
0,55
07:41:30
IDEX Corp. US45167R1041 192,10
190,70
192,50
-0,73%
-1,40
12:48:19
IDEXX Laboratories US45168D1046 496,00
487,80
491,70
-1,65%
-8,20
12:48:42
Illinois Tool Works Inc. US4523081093 232,00
229,40
234,90
-1,12%
-2,60
12:47:27
Illumina Inc. US4523271090 168,94
169,02
170,70
0,05%
0,08
12:48:47
Incyte Corp. US45337C1027 102,60
102,65
104,00
0,05%
0,05
12:48:15
Ingersoll Rand Inc Registered Shs US45687V1061 67,28
67,22
67,88
-0,09%
-0,06
12:48:24
Intel Corp. US4581401001 98,42
94,76
95,77
-3,72%
-3,66
10:31:24
Interactive Brokers Group Inc US45841N1072 83,34
83,39
83,95
0,06%
0,05
12:48:31
IntercontinentalExchange Group Inc US45866F1049 120,90
118,20
119,05
-2,23%
-2,70
12:46:56
International Flavors & Fragrances Inc. US4595061015 68,58
68,52
68,86
-0,09%
-0,06
12:48:46
International Paper Co. US4601461035 32,60
32,40
32,80
-0,61%
-0,20
12:48:47
Intuit Inc. US4612021034 239,30
242,05
241,65
1,15%
2,75
12:31:51
Intuitive Surgical Inc US46120E6023 362,10
362,05
362,70
-0,01%
-0,05
11:43:47
Invesco Ltd BMG491BT1088 25,06
24,84
25,21
-0,88%
-0,22
12:46:36
Invitation Homes Inc Registered Shs US46187W1071 25,60
25,40
26,00
-0,78%
-0,20
12:46:47
IPG Photonics CorpShs US44980X1090 94,32
93,76
94,68
-0,59%
-0,56
12:48:43
IQVIA Holdings Inc Registered Shs US46266C1053 182,65
181,45
184,15
-0,66%
-1,20
12:48:08
Iron Mountain Inc US46284V1017 103,40
104,15
104,90
0,73%
0,75
12:48:34
J. M. Smucker Co. US8326964058 96,80
96,50
97,46
-0,31%
-0,30
12:48:44
J.B. Hunt Transportation Services Inc. US4456581077 247,00
244,80
249,70
-0,89%
-2,20
12:48:19
Jack Henry & Associates Inc. (JHA) US4262811015 127,75
130,80
132,05
2,39%
3,05
12:48:35
Johnson & Johnson US4781601046 226,20
226,85
227,70
0,29%
0,65
07:42:00
Johnson Controls International PLC IE00BY7QL619 122,85
123,85
124,20
0,81%
1,00
09:47:08
JPMorgan Chase & Co. US46625H1005 294,05
293,95
294,45
-0,03%
-0,10
11:42:18
KeyCorp US4932671088 20,15
20,05
20,40
-0,50%
-0,10
12:48:47
Keysight Technologies Inc US49338L1035 281,60
279,55
282,35
-0,73%
-2,05
12:48:38
Kimberly-Clark Corp. US4943681035 96,78
95,90
96,85
-0,91%
-0,88
12:48:45
Kimco Realty Corp. US49446R1095 22,00
22,00
22,00
0,00%
0,00
10:50:10
Kinder Morgan Inc (P) US49456B1017 28,38
28,22
28,60
-0,56%
-0,16
12:48:47
KLA US4824801009 202,05
197,48
198,42
-2,26%
-4,57
09:56:06
Kraft Heinz Company US5007541064 21,73
21,71
21,74
-0,12%
-0,03
12:34:52
Kroger US5010441013 51,93
51,95
52,50
0,04%
0,02
12:48:01
L3Harris Technologies US5024311095 253,30
253,70
255,00
0,16%
0,40
12:48:06
Lam Research Corp. US5128073062 313,40
304,50
305,30
-2,84%
-8,90
12:30:36
Las Vegas Sands Corp. US5178341070 40,52
40,52
40,92
0,00%
0,00
12:48:47
Leggett & Platt Inc. US5246601075 9,72
9,73
9,83
0,12%
0,01
12:48:48
Leidos Holdings Inc US5253271028 93,10
93,08
94,46
-0,02%
-0,02
12:48:14
Lennar Corp. US5260571048 73,78
73,12
73,82
-0,89%
-0,66
12:46:04
Linde plc IE000S9YS762 457,80
463,00
462,80
1,14%
5,20
11:43:37
Live Nation Entertainment IncShs US5380341090 159,60
159,30
160,85
-0,19%
-0,30
12:48:25
Lockheed Martin Corp. US5398301094 452,00
455,00
455,10
0,66%
3,00
10:28:43
Loews Corp. US5404241086 100,65
100,45
101,40
-0,20%
-0,20
12:48:46
Lowe's Companies Inc. US5486611073 186,05
186,20
187,65
0,08%
0,15
12:48:45
Lumen Technologies Inc Registered Shs US5502411037 5,86
5,94
5,95
1,37%
0,08
10:32:01
Lumentum Holdings Inc US55024U1097 687,40
673,50
676,90
-2,02%
-13,90
11:45:44
Lyondellbasell Industries N.V. NL0009434992 48,63
48,55
48,67
-0,16%
-0,08
07:59:31
M&T Bank Corp. US55261F1049 208,00
207,20
209,10
-0,38%
-0,80
12:48:18
Marathon Petroleum Corporation US56585A1025 244,70
243,10
249,60
-0,65%
-1,60
12:47:34
Marriott Inc. US5719032022 325,55
325,85
328,25
0,09%
0,30
12:48:46
Marsh & McLennan Cos. Inc. US5717481023 156,55
155,80
157,35
-0,48%
-0,75
12:48:29
Martin Marietta Materials Inc. US5732841060 499,80
499,20
501,50
-0,12%
-0,60
12:48:42
Marvell Technology US5738741041 212,45
209,05
209,75
-1,60%
-3,40
12:27:28
Masco Corp. US5745991068 66,50
67,00
67,50
0,75%
0,50
12:48:13
MasterCard Inc. US57636Q1040 454,70
458,70
459,30
0,88%
4,00
12:48:01
McCormick & Co. Inc. US5797802064 45,44
44,87
45,31
-1,25%
-0,57
12:48:43
McDonald's Corp. US5801351017 241,70
242,70
242,80
0,41%
1,00
12:47:11
McKesson Corp. US58155Q1031 693,00
694,20
698,80
0,17%
1,20
12:48:23
Medtronic PLC IE00BTN1Y115 71,62
72,40
73,12
1,09%
0,78
10:37:08
Merck Co. US58933Y1055 109,28
108,78
109,68
-0,46%
-0,50
12:48:44
Meta Platforms (ex Facebook) US30303M1027 552,60
567,00
567,90
2,61%
14,40
12:39:12
MetLife Inc. US59156R1086 80,84
79,58
81,36
-1,56%
-1,26
12:48:28
Mettler-Toledo International Inc. US5926881054 1 126,00
1 124,00
1 134,00
-0,18%
-2,00
12:48:26
MGM Resorts International US5529531015 40,47
40,33
40,73
-0,35%
-0,14
12:46:12
Microchip Technology Inc. US5950171042 77,28
75,50
76,50
-2,30%
-1,78
12:45:58
Micron Technology Inc. US5951121038 865,80
857,10
855,60
-1,00%
-8,70
12:44:34
Microsoft Corp. US5949181045 336,50
339,75
339,55
0,97%
3,25
11:16:59
Mid-America Apartment Communities IncShs US59522J1034 118,85
118,75
119,65
-0,08%
-0,10
12:48:47
Moderna Inc US60770K1079 66,73
68,31
68,49
2,37%
1,58
11:28:32
Molson Coors Brewing Company (MCBC) US60871R2094 33,79
33,78
34,11
-0,03%
-0,01
12:45:58
Mondelez US6092071058 51,28
51,01
51,46
-0,53%
-0,27
12:46:06
Monolithic Power Systems Inc. US6098391054 1 205,00
1 175,00
1 190,00
-2,49%
-30,00
12:48:39
Monster Beverage Corp US61174X1090 84,34
84,88
85,18
0,64%
0,54
12:48:25
Moody's Corp. US6153691059 426,00
424,00
428,00
-0,47%
-2,00
12:46:46
Morgan Stanley US6174464486 191,65
194,95
196,75
1,72%
3,30
12:48:18
Motorola Solutions Inc. US6200763075 361,70
363,20
366,70
0,41%
1,50
12:48:05
MSCI US55354G1004 526,20
526,60
529,00
0,08%
0,40
12:48:03
Nasdaq Inc US6311031081 75,00
76,10
76,60
1,47%
1,10
08:20:14
NetApp Inc. US64110D1046 150,12
149,54
149,64
-0,39%
-0,58
08:24:11
Netflix Inc. US64110L1061 65,34
66,62
66,60
1,96%
1,28
11:26:05
Newmont Corporation US6516391066 82,90
82,69
83,13
-0,25%
-0,21
12:47:32
News Corp (B) US65249B2088 27,20
27,00
27,60
-0,74%
-0,20
12:46:04
News Corp LLC US65249B1098 24,00
23,80
24,40
-0,83%
-0,20
12:47:45
NextEra Energy Inc US65339F1012 76,28
76,01
76,91
-0,35%
-0,27
12:47:14
Nike Inc. US6541061031 37,30
37,54
37,57
0,63%
0,24
12:10:41
Nisource Inc. US65473P1057 40,97
41,21
41,17
0,59%
0,24
09:56:44
Norfolk Southern Corp. US6558441084 283,00
283,00
284,60
0,00%
0,00
12:48:47
Northern Trust Corp. US6658591044 159,80
159,50
161,05
-0,19%
-0,30
12:48:46
Northrop Grumman Corp. US6668071029 463,40
466,70
466,60
0,71%
3,30
08:22:26
NortonLifeLock US6687711084 22,67
22,78
23,45
0,46%
0,11
12:48:44
Norwegian Cruise Line Ltd BMG667211046 17,46
17,15
17,40
-1,76%
-0,31
12:47:24
NOV Inc Registered Shs US62955J1034 16,10
15,90
16,50
-1,24%
-0,20
12:47:51
NRG Energy Inc. US6293775085 122,80
121,90
123,10
-0,73%
-0,90
12:48:19
Nucor Corp. US6703461052 196,95
193,40
196,30
-1,80%
-3,55
12:48:46
NVIDIA Corp. US67066G1040 178,46
176,56
176,70
-1,06%
-1,90
12:35:47
NVR Inc. US62944T1051 5 660,00
5 635,00
5 715,00
-0,44%
-25,00
12:48:45
NXP Semiconductors N.V. NL0009538784 253,95
250,35
254,05
-1,42%
-3,60
11:41:40
O Reilly Automotive Inc US67103H1077 74,06
74,04
75,15
-0,03%
-0,02
12:48:42
Occidental Petroleum Corp. US6745991058 45,98
45,79
45,93
-0,42%
-0,20
12:48:37
Old Dominion Freight Line Inc. US6795801009 197,88
197,08
198,94
-0,40%
-0,80
12:48:42
Omnicom Group Inc. US6819191064 70,72
70,38
71,36
-0,48%
-0,34
12:48:43
ONEOK Inc (New) US6826801036 78,44
78,08
78,92
-0,46%
-0,36
11:18:43
Oracle Corp. US68389X1054 126,12
128,06
128,14
1,54%
1,94
12:25:47
Organon & Company US68622V1061 11,77
11,73
11,92
-0,30%
-0,04
12:47:55
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,86
62,82
63,42
-0,06%
-0,04
12:48:39
Paccar Inc. US6937181088 107,76
107,22
108,28
-0,50%
-0,54
12:48:47
Packaging Corp. of America US6951561090 196,20
195,35
198,25
-0,43%
-0,85
12:48:41
Palantir US69608A1088 112,48
113,68
113,74
1,07%
1,20
12:48:45
Palo Alto Networks Inc US6974351057 293,25
297,45
297,35
1,43%
4,20
12:18:33
Parker Hannifin Corp. US7010941042 829,60
827,80
840,00
-0,22%
-1,80
12:46:40
Paychex Inc. US7043261079 92,75
93,25
94,25
0,54%
0,50
12:47:36
PayPal Inc US70450Y1038 39,50
39,80
39,88
0,75%
0,30
11:15:28
Pentair PLC IE00BLS09M33 63,64
65,08
65,66
2,26%
1,44
12:48:39
PepsiCo Inc. US7134481081 120,68
120,32
120,04
-0,30%
-0,36
12:36:26
PerkinElmer Inc. US7140461093 98,62
98,54
100,00
-0,08%
-0,08
12:48:45
Perrigo Company PLC IE00BGH1M568 9,25
9,12
9,24
-1,49%
-0,14
12:47:25
Pfizer Inc. US7170811035 21,23
21,24
21,28
0,05%
0,01
11:28:45
Philip Morris Inc. US7181721090 163,34
158,54
158,92
-2,94%
-4,80
12:48:46
Phillips 66 US7185461040 164,80
159,80
168,85
-3,03%
-5,00
12:48:18
Pinnacle West Capital Corp. US7234841010 93,20
92,90
94,28
-0,32%
-0,30
12:48:43
PNC Financial Services Group Inc. US6934751057 218,00
218,00
222,00
0,00%
0,00
12:45:50
PPG Industries Inc. US6935061076 101,35
100,70
102,65
-0,64%
-0,65
12:48:47
PPL Corp. US69351T1060 31,12
31,08
31,45
-0,13%
-0,04
12:48:46
Principal Financial Group Inc. US74251V1026 97,50
97,00
98,50
-0,51%
-0,50
12:47:29
Procter & Gamble Co. US7427181091 128,00
128,40
129,22
0,31%
0,40
11:17:56
Progressive Corp. US7433151039 200,80
199,90
203,10
-0,45%
-0,90
12:46:41
Prologis Inc. US74340W1036 123,55
123,45
124,40
-0,08%
-0,10
12:48:25
Prudential Financial Inc. US7443201022 100,40
100,40
100,60
0,00%
0,00
10:48:43
PTC Inc US69370C1009 108,00
109,00
110,00
0,93%
1,00
12:48:20
Public Service Enterprise Group Inc. US7445731067 70,38
69,60
70,98
-1,11%
-0,78
12:48:43
Public Storage US74460D1090 279,10
276,30
279,20
-1,00%
-2,80
12:48:25
PulteGroup Inc US7458671010 108,15
108,20
108,90
0,05%
0,05
12:48:46
Qorvo Inc US74736K1016 74,75
74,15
74,89
-0,80%
-0,60
12:48:16
QUALCOMM Inc. US7475251036 167,68
165,34
165,66
-1,40%
-2,34
12:08:23
Quanta Services Inc. US74762E1029 592,60
578,60
584,60
-2,36%
-14,00
10:04:01
Quest Diagnostics Inc. US74834L1008 182,25
181,10
182,85
-0,63%
-1,15
12:48:29
Ralph Lauren Corp (A) US7512121010 338,80
336,40
343,10
-0,71%
-2,40
12:48:47
Raymond James Financial Inc. US7547301090 147,45
146,15
149,05
-0,88%
-1,30
12:46:54
Raytheon Technologies Corp US75513E1010 171,10
170,80
171,30
-0,18%
-0,30
12:48:24
Realty Income Corp. US7561091049 55,40
55,40
55,45
0,00%
0,00
10:43:44
Regency Centers Corp. US7588491032 69,00
69,00
69,50
0,00%
0,00
12:48:12
Regeneron Pharmaceuticals Inc. US75886F1075 585,10
585,60
589,30
0,09%
0,50
12:48:25
Regions Financial Corp. US7591EP1005 26,83
26,59
26,99
-0,89%
-0,24
12:48:07
Republic Services Inc. US7607591002 191,15
190,65
191,95
-0,26%
-0,50
12:48:08
ResMed Inc. US7611521078 183,60
180,55
181,75
-1,66%
-3,05
12:47:46
Robert Half US7703231032 28,43
28,47
29,17
0,14%
0,04
12:46:22
Robinhood US7707001027 100,94
104,06
103,92
3,09%
3,12
12:25:36
Rockwell Automation Inc. US7739031091 404,40
405,90
411,90
0,37%
1,50
12:48:19
Rollins IncShs US7757111049 39,28
39,01
39,54
-0,69%
-0,27
12:48:41
Roper Technolgies Inc. US7766961061 310,00
312,10
312,60
0,68%
2,10
11:07:09
Ross Stores Inc. US7782961038 191,00
192,62
194,14
0,85%
1,62
12:48:47
Royal Caribbean Cruises Ltd. LR0008862868 248,60
250,80
252,70
0,88%
2,20
12:46:15
S&P Global Inc US78409V1044 379,10
376,00
385,50
-0,82%
-3,10
08:10:07
Salesforce US79466L3024 141,80
142,06
143,40
0,18%
0,26
07:32:22
Sandisk Corp US80004C2008 1 620,00
1 570,00
1 590,00
-3,09%
-50,00
10:06:49
SBA Communications REIT (A) US78410G1040 158,00
159,00
160,00
0,63%
1,00
12:48:11
Schlumberger N.V. (Ltd.) AN8068571086 41,37
41,52
41,66
0,35%
0,15
10:15:38
Seagate Technology IE00BKVD2N49 778,00
766,00
778,00
-1,54%
-12,00
12:27:09
Sempra Energy US8168511090 82,62
82,36
82,86
-0,31%
-0,26
12:48:44
ServiceNow Inc US81762P1021 94,92
97,00
96,94
2,19%
2,08
10:31:18
Sherwin-Williams Co. US8243481061 290,20
289,70
292,50
-0,17%
-0,50
12:48:25
Simon Property Group Inc. US8288061091 193,80
191,80
193,70
-1,03%
-2,00
12:48:42
Skyworks Solutions Inc. US83088M1027 53,22
52,18
52,70
-1,95%
-1,04
12:48:37
Snap-On Inc. US8330341012 351,40
349,00
352,40
-0,68%
-2,40
12:48:26
Southern Co. US8425871071 83,34
83,28
83,84
-0,07%
-0,06
12:46:41
Southwest Airlines Co. US8447411088 42,82
43,03
43,45
0,49%
0,21
12:48:45
Stanley Black & Decker Inc US8545021011 75,80
75,62
75,98
-0,24%
-0,18
12:48:12
Starbucks Corp. US8552441094 91,91
93,04
93,04
1,23%
1,13
07:30:28
State Street Corp. US8574771031 157,25
157,35
158,10
0,06%
0,10
12:47:19
STERIS PLC Registered Shs IE00BFY8C754 188,80
185,00
192,90
-2,01%
-3,80
12:48:19
Stryker Corp. US8636671013 285,90
285,10
288,20
-0,28%
-0,80
09:37:15
Super Micro Computer Inc US86800U3023 25,00
24,58
24,70
-1,68%
-0,42
10:10:46
Synchrony Financial US87165B1035 62,50
61,54
62,20
-1,54%
-0,96
12:48:17
Synopsys Inc. US8716071076 379,50
387,00
390,00
1,98%
7,50
12:46:16
Sysco Corp. US8718291078 72,80
71,40
72,10
-1,92%
-1,40
12:48:46
T. Rowe Price Group Inc. US74144T1088 104,64
101,54
102,48
-2,96%
-3,10
08:54:32
Take Two US8740541094 216,00
217,20
217,40
0,56%
1,20
12:13:22
Tapestry US8760301072 122,30
121,80
123,00
-0,41%
-0,50
12:48:18
Target Corp. US87612E1064 116,00
116,00
118,00
0,00%
0,00
10:30:26
TE Connectivity Ltd. IE000IVNQZ81 174,00
169,00
181,00
-2,87%
-5,00
12:45:51
Teledyne Technologies Inc. US8793601050 552,00
549,00
554,00
-0,54%
-3,00
12:45:55
Teradyne Inc. US8807701029 325,10
312,00
314,10
-4,03%
-13,10
10:11:50
Tesla US88160R1014 354,00
352,45
354,75
-0,44%
-1,55
11:22:14
Texas Instruments Inc. (TI) US8825081040 273,15
267,80
267,95
-1,96%
-5,35
09:57:29
Texas Pacific Land Corp Registered Shs US88262P1021 344,00
341,00
344,20
-0,87%
-3,00
12:48:06
Textron Inc. US8832031012 79,46
78,98
79,60
-0,60%
-0,48
12:48:42
The Cigna Group Registered Shs US1255231003 255,00
255,00
261,00
0,00%
0,00
12:46:42
The Mosaic Co US61945C1036 18,03
18,17
18,43
0,78%
0,14
12:46:41
The Trade Desk Inc (A) US88339J1051 17,12
17,45
17,43
1,93%
0,33
11:36:18
Thermo Fisher Scientific Inc US8835561023 448,00
456,60
461,00
1,92%
8,60
12:46:57
TJX Cos. Inc. US8725401090 134,00
132,00
132,50
-1,49%
-2,00
12:48:08
T-Mobile US US8725901040 157,02
158,72
161,78
1,08%
1,70
12:47:50
Tractor Supply Co. US8923561067 25,49
26,05
26,51
2,20%
0,56
12:48:01
Trane Technologies PLC IE00BK9ZQ967 413,70
410,90
414,90
-0,68%
-2,80
12:48:08
TransDigm Group IncShs US8936411003 1 125,00
1 127,00
1 134,00
0,18%
2,00
12:48:42
Travelers Inc (Travelers Companies) US89417E1091 294,90
292,90
295,80
-0,68%
-2,00
12:46:47
Trimble Navigation US8962391004 45,98
45,94
46,39
-0,09%
-0,04
12:45:54
Truist Financial Corporation US89832Q1094 44,62
44,85
45,29
0,53%
0,24
12:45:53
Tyler Technologies Inc. US9022521051 271,80
271,80
283,00
0,00%
0,00
12:47:41
Tyson Foods Inc. US9024941034 50,40
50,22
50,98
-0,36%
-0,18
12:48:46
U.S. Bancorp US9029733048 54,26
54,00
54,52
-0,48%
-0,26
12:48:26
Uber US90353T1007 64,33
65,30
65,37
1,51%
0,97
11:10:07
UDR Inc US9026531049 34,63
34,62
34,96
-0,03%
-0,01
12:48:47
Ulta Beauty Inc Registered Shs US90384S3031 396,30
397,40
406,10
0,28%
1,10
12:48:32
Under Armour Inc When Issued US9043112062 5,59
5,55
5,76
-0,72%
-0,04
12:47:11
Under Armour Inc. US9043111072 5,71
5,69
5,79
-0,35%
-0,02
12:30:15
Union Pacific Corp. US9078181081 248,90
249,10
249,90
0,08%
0,20
12:48:19
United Airlines Holdings Inc Registered Shs US9100471096 112,00
114,50
116,50
2,23%
2,50
12:48:29
United Parcel Service Inc. (UPS) US9113121068 96,06
96,48
97,18
0,44%
0,42
12:46:11
United Rentals Inc. US9113631090 941,40
948,80
958,00
0,79%
7,40
12:48:06
UnitedHealth Inc. US91324P1021 377,20
378,40
378,40
0,32%
1,20
11:50:31
Universal Health Services Inc. US9139031002 136,00
135,00
137,00
-0,74%
-1,00
12:47:40
Unum Group US91529Y1064 77,32
76,78
78,30
-0,70%
-0,54
12:48:42
V.F. Corp. US9182041080 14,42
14,42
14,59
0,00%
0,00
12:47:10
Valero Energy Corp. US91913Y1001 243,00
243,30
248,60
0,12%
0,30
12:45:57
Ventas Inc. US92276F1003 80,10
80,08
80,86
-0,02%
-0,02
12:48:42
VeriSign Inc. US92343E1029 236,00
236,60
238,30
0,25%
0,60
12:47:17
Verisk Analytics Inc (A) US92345Y1064 163,00
162,00
164,00
-0,61%
-1,00
12:48:16
Verizon Inc. US92343V1044 36,91
36,72
36,59
-0,50%
-0,19
08:34:42
Vertex Pharmaceuticals Inc. US92532F1003 435,20
433,50
434,00
-0,39%
-1,70
11:06:57
Vertiv Holdings US92537N1081 286,15
281,80
282,65
-1,52%
-4,35
09:58:21
Viatris Inc Registered Shs US92556V1061 14,68
14,27
14,41
-2,79%
-0,41
12:46:32
Visa Inc. US92826C8394 303,35
304,95
305,45
0,53%
1,60
12:48:38
Vulcan Materials Co. US9291601097 252,40
250,40
255,80
-0,79%
-2,00
12:48:46
W. R. Berkley Corp. US0844231029 62,70
62,50
63,42
-0,32%
-0,20
12:48:38
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 228,00
226,40
229,00
-0,70%
-1,60
12:48:46
Walmart US9311421039 98,06
97,86
98,12
-0,20%
-0,20
12:48:25
Walt Disney US2546871060 83,25
84,19
84,38
1,13%
0,94
11:09:09
Waste Management Inc. US94106L1098 202,60
202,80
203,70
0,10%
0,20
12:48:24
Waters Corp. US9418481035 319,80
328,20
332,80
2,63%
8,40
12:48:25
WEC Energy Group Inc US92939U1060 100,00
100,00
101,00
0,00%
0,00
12:47:59
Wells Fargo & Co. US9497461015 75,90
75,97
76,63
0,09%
0,07
12:46:40
Welltower Inc US95040Q1040 203,60
202,80
204,70
-0,39%
-0,80
12:46:21
West Pharmaceutical Services Inc. US9553061055 312,60
311,10
316,00
-0,48%
-1,50
12:48:24
Western Digital Corp. US9581021055 508,00
496,50
499,15
-2,26%
-11,50
11:05:51
Western Union Company US9598021098 6,85
6,81
6,86
-0,58%
-0,04
12:48:21
Weyerhaeuser Co. US9621661043 19,70
19,92
20,11
1,09%
0,22
12:48:09
Williams Companies Inc. US9694571004 65,88
66,02
66,48
0,21%
0,14
12:47:46
Williams-Sonoma Inc. US9699041011 192,10
191,95
193,35
-0,08%
-0,15
12:48:46
Willis Towers Watson PLC IE00BDB6Q211 252,70
251,70
254,10
-0,40%
-1,00
12:48:19
Wynn Resorts Ltd. US9831341071 85,48
86,02
86,88
0,63%
0,54
12:48:43
Xcel Energy Inc. US98389B1008 68,50
68,00
70,00
-0,73%
-0,50
12:48:45
Xylem Inc. US98419M1009 104,04
104,00
104,52
-0,04%
-0,04
12:48:42
YUM! Brands Inc. US9884981013 138,60
141,90
142,80
2,38%
3,30
12:48:47
Zebra Technologies Corp. US9892071054 238,00
238,00
239,00
0,00%
0,00
12:48:38
Zimmer Biomet US98956P1021 77,92
77,84
78,44
-0,10%
-0,08
12:48:47
Zoetis Inc (A) US98978V1035 65,96
66,22
66,22
0,39%
0,26
12:36:23

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