S&P 500

6 944,47
17,87
0,26 %
<
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)

6 944,47
Punkte
Kurszeit
15.01.2026
 Vortag*
+/-
17,87
 %
0,26 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 146,98
145,02
145,70
-1,33%
-1,96
08:09:41
A.O. Smith Corp. US8318652091 61,66
61,86
62,34
0,32%
0,20
08:10:15
Abbott Laboratories US0028241000 106,54
106,52
106,52
-0,02%
-0,02
08:01:30
AbbVie Inc US00287Y1091 186,60
185,40
185,80
-0,64%
-1,20
08:09:07
Accenture plc IE00B4BNMY34 247,50
248,05
248,90
0,22%
0,55
08:09:16
Adobe Inc. US00724F1012 262,45
261,65
262,95
-0,30%
-0,80
08:09:12
Advance Auto Parts Inc. US00751Y1064 36,87
36,68
37,04
-0,53%
-0,20
08:09:05
AES Corp. US00130H1059 12,07
12,42
12,55
2,92%
0,35
08:08:04
Aflac Inc US0010551028 94,32
94,26
94,80
-0,06%
-0,06
08:09:23
Agilent Technologies Inc. US00846U1016 125,86
124,76
125,24
-0,87%
-1,10
08:08:03
Air Products and Chemicals Inc. US0091581068 229,10
228,60
230,40
-0,22%
-0,50
08:10:22
Airbnb US0090661010 115,58
113,84
114,96
-1,51%
-1,74
08:08:03
Akamai Inc. US00971T1016 78,90
78,77
79,19
-0,16%
-0,13
08:10:15
Alaska Air Group Inc. US0116591092 42,65
42,73
42,98
0,19%
0,08
08:08:40
Albemarle Corp. US0126531013 149,54
144,34
145,58
-3,48%
-5,20
08:10:25
Alexandria Real Estate Equities Inc. US0152711091 48,62
49,30
49,62
1,40%
0,68
08:10:05
Align Technology Inc. US0162551016 145,30
147,95
147,95
1,82%
2,65
08:05:55
Allegion PLC IE00BFRT3W74 140,00
141,00
142,00
0,71%
1,00
08:09:05
Alliant Energy Corp. US0188021085 57,50
57,50
58,00
0,00%
0,00
08:09:05
Allstate Corp. US0200021014 167,95
168,15
169,10
0,12%
0,20
08:09:48
Alphabet A (ex Google) US02079K3059 286,75
287,60
287,95
0,30%
0,85
08:09:56
Alphabet C (ex Google) US02079K1079 286,95
288,95
288,95
0,70%
2,00
07:31:12
Altria Inc. US02209S1033 53,17
52,97
53,09
-0,38%
-0,20
08:10:10
Amazon US0231351067 204,80
206,10
205,95
0,63%
1,30
07:56:54
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 197,14
200,65
200,45
1,78%
3,51
07:56:20
Ameren Corp. US0236081024 88,50
89,00
89,50
0,56%
0,50
08:09:06
American Electric Power Co. Inc. US0255371017 101,50
103,00
103,50
1,48%
1,50
08:08:01
American Express Co. US0258161092 308,85
309,40
309,15
0,18%
0,55
08:01:30
American International Group (AIG) Inc. US0268747849 63,57
63,67
64,00
0,16%
0,10
08:08:32
American Tower Corp. US03027X1000 155,84
155,26
157,70
-0,37%
-0,58
08:09:44
American Water Works Co Inc US0304201033 114,25
114,60
115,50
0,31%
0,35
08:08:04
Ameriprise Financial Inc US03076C1062 436,80
437,00
440,40
0,05%
0,20
08:10:04
Ametek Inc. US0311001004 185,22
184,14
186,90
-0,58%
-1,08
08:09:16
Amgen Inc. US0311621009 286,20
284,35
285,75
-0,65%
-1,85
08:09:14
Amphenol Corp. US0320951017 132,86
133,54
133,98
0,51%
0,68
08:09:23
Analog Devices Inc. US0326541051 257,70
260,80
262,35
1,20%
3,10
08:10:29
Aon PLC Registered Shs IE00BLP1HW54 293,90
295,80
298,60
0,65%
1,90
08:09:17
APA Corporation Registered Shs US03743Q1085 22,79
22,55
22,72
-1,05%
-0,24
08:10:16
Apple Inc. US0378331005 221,90
222,45
222,75
0,25%
0,55
08:01:23
Applied Materials Inc. US0382221051 277,65
277,10
278,05
-0,20%
-0,55
08:08:12
AppLovin Corp US03831W1080 520,80
523,20
527,80
0,46%
2,40
07:57:32
Archer Daniels Midland Co. (ADM) US0394831020 56,83
57,30
57,58
0,83%
0,47
08:09:40
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 222,20
220,20
222,30
-0,90%
-2,00
08:10:12
Assurant IncShs US04621X1081 204,00
204,00
206,00
0,00%
0,00
08:09:05
AT&T Inc. (AT & T Inc.) US00206R1023 20,21
20,38
20,45
0,84%
0,17
08:10:29
Atmos Energy Corp. US0495601058 146,10
143,60
147,90
-1,71%
-2,50
08:10:29
Autodesk Inc. US0527691069 224,45
227,25
228,35
1,25%
2,80
08:08:12
Automatic Data Processing Inc. US0530151036 225,30
223,85
225,15
-0,64%
-1,45
08:10:13
AutoZone Inc. US0533321024 2 972,00
2 976,00
3 005,00
0,13%
4,00
08:09:41
AvalonBay Communities Inc. US0534841012 155,14
155,22
156,76
0,05%
0,08
08:09:22
Avery Dennison Corp. US0536111091 162,00
162,00
164,00
0,00%
0,00
08:09:06
Baker Hughes Inc. US05722G1004 44,72
45,01
45,68
0,65%
0,29
08:09:06
Ball Corp. US0584981064 47,85
47,86
48,57
0,02%
0,01
08:09:06
Bank of America Corp. US0605051046 45,41
45,39
45,47
-0,06%
-0,03
08:10:16
Bank of New York Mellon US0640581007 106,90
106,52
107,48
-0,36%
-0,38
08:09:16
Bath & Body Works US0708301041 20,06
20,04
20,34
-0,12%
-0,03
08:09:05
Baxter International Inc. US0718131099 17,46
17,50
17,69
0,21%
0,04
08:10:25
Becton, Dickinson & Co. (BD) US0758871091 179,10
179,05
179,95
-0,03%
-0,05
08:07:40
Berkshire Hathaway Inc. B US0846707026 425,00
424,30
425,10
-0,16%
-0,70
08:08:39
Best Buy Co. Inc. US0865161014 58,24
58,57
59,03
0,57%
0,33
08:09:44
Biogen Inc US09062X1037 144,65
144,55
146,10
-0,07%
-0,10
08:10:04
Bio-Techne Corp US09073M1045 60,00
60,00
61,00
0,00%
0,00
08:09:06
BlackRock Inc Registered Shs US09290D1019 998,20
995,70
1 000,80
-0,25%
-2,50
08:09:10
Blackstone US09260D1072 138,62
137,70
139,78
-0,66%
-0,92
08:09:05
Block (ex Square) US8522341036 56,16
55,74
56,28
-0,75%
-0,42
08:08:40
Boeing Co. US0970231058 213,60
213,55
214,20
-0,02%
-0,05
08:09:01
Booking Holdings US09857L1089 4 462,00
4 478,00
4 504,00
0,36%
16,00
08:08:12
Boston Properties Inc. US1011211018 57,00
57,84
58,16
1,47%
0,84
08:10:12
Boston Scientific Corp. US1011371077 77,40
77,40
78,00
0,00%
0,00
08:08:31
Bristol-Myers Squibb Co. US1101221083 48,20
48,63
49,00
0,89%
0,43
08:09:05
Broadcom US11135F1012 294,50
298,25
298,15
1,27%
3,75
07:34:49
Broadridge Financial Solutions IncShs US11133T1034 188,00
188,00
191,00
0,00%
0,00
08:09:06
Brown-Forman Corp. (B) US1156372096 23,24
23,54
23,81
1,29%
0,30
08:09:05
C.H. Robinson Worldwide Inc. US12541W2098 150,00
151,00
152,00
0,67%
1,00
08:09:06
Cadence Design Systems Inc. US1273871087 279,40
277,55
277,55
-0,66%
-1,85
08:07:41
Campbell Soup Co. US1344291091 23,09
23,11
23,26
0,09%
0,02
08:09:00
Capital One Financial Corp. US14040H1059 204,00
204,00
206,00
0,00%
0,00
08:09:00
Cardinal Health Inc. US14149Y1082 183,35
183,45
184,80
0,05%
0,10
08:09:41
CarMax Inc. US1431301027 41,50
41,57
42,19
0,17%
0,07
08:09:41
Carnival Corp & plc paired PA1436583006 25,35
25,40
25,52
0,20%
0,05
08:09:06
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,76
47,85
48,07
0,19%
0,09
08:09:46
Carvana Co Registered Shs -A- US1468691027 396,10
397,35
401,05
0,32%
1,25
08:09:38
Caterpillar Inc. US1491231015 559,00
559,00
560,00
0,00%
0,00
08:10:23
CBOE Holdings Inc US12503M1080 235,50
231,40
236,00
-1,74%
-4,10
08:08:40
CBRE Group Inc. (A) US12504L1098 147,00
147,00
148,00
0,00%
0,00
08:09:05
CDW Corp (New) US12514G1085 113,50
113,55
114,60
0,04%
0,05
08:09:05
Cencora US03073E1055 305,80
303,60
309,65
-0,72%
-2,20
08:09:40
Centene Corp. US15135B1017 40,51
40,62
40,83
0,27%
0,11
08:09:44
CenterPoint Energy Inc. US15189T1079 33,60
33,80
34,20
0,60%
0,20
08:09:06
CF Industries Holdings Inc US1252691001 75,13
74,54
75,05
-0,79%
-0,59
08:08:24
Charles River Laboratories International Inc. US1598641074 191,75
192,30
193,85
0,29%
0,55
08:10:29
Charles Schwab US8085131055 88,15
88,29
89,16
0,16%
0,14
08:09:40
Charter Inc (A) (Charter Communications) US16119P1084 174,20
167,52
168,74
-3,83%
-6,68
08:10:05
Chevron Corp. US1667641005 143,46
143,48
143,88
0,01%
0,02
08:10:32
Chipotle Mexican Grill Inc. US1696561059 35,06
34,69
34,77
-1,07%
-0,38
08:09:58
Chubb Ltd CH0044328745 258,00
258,00
262,00
0,00%
0,00
08:09:05
Church & Dwight Co. Inc. US1713401024 77,66
77,76
78,32
0,13%
0,10
08:08:24
Cincinnati Financial Corp. US1720621010 140,15
140,80
141,45
0,46%
0,65
08:09:41
Cintas Corp. US1729081059 168,15
168,30
169,05
0,09%
0,15
08:08:56
Cisco Inc. US17275R1023 64,88
64,77
65,09
-0,17%
-0,11
08:09:41
Citigroup Inc. US1729674242 101,38
101,36
101,64
-0,02%
-0,02
08:09:37
Citizens Financial Group Inc US1746101054 51,78
52,15
52,63
0,71%
0,37
08:10:24
Clorox US1890541097 96,50
95,50
96,00
-1,04%
-1,00
08:09:42
CME Group Inc (A) US12572Q1058 235,35
234,30
236,60
-0,45%
-1,05
08:09:41
CMS Energy Corp. US1258961002 61,00
61,50
62,00
0,82%
0,50
08:09:06
Coca-Cola Co. US1912161007 60,84
60,76
60,93
-0,13%
-0,08
08:08:21
Cognizant Corp. US1924461023 75,09
73,01
73,35
-2,77%
-2,08
08:10:03
Coinbase US19260Q1076 208,15
208,05
209,00
-0,05%
-0,10
08:09:35
Colgate-Palmolive Co. US1941621039 72,11
72,61
72,97
0,69%
0,50
08:09:41
Comcast Corp. (Class A) US20030N1019 24,56
24,44
24,68
-0,47%
-0,12
08:09:06
Comerica Inc. US2003401070 78,50
78,50
79,50
0,00%
0,00
08:09:29
Comfort Systems USA IncShs US1999081045 956,50
950,00
970,00
-0,68%
-6,50
08:09:06
ConAgra Foods Inc. US2058871029 14,93
14,96
15,02
0,20%
0,03
08:09:00
ConocoPhillips US20825C1045 85,59
85,48
85,90
-0,13%
-0,11
08:10:32
Consolidated Edison Inc. US2091151041 87,74
87,96
89,26
0,25%
0,22
08:09:41
Constellation Brands Inc (A) US21036P1084 135,25
136,30
137,45
0,78%
1,05
08:09:41
Copart Inc. US2172041061 34,56
35,41
35,76
2,47%
0,86
08:09:05
Corning Inc. US2193501051 80,86
80,67
81,02
-0,23%
-0,19
08:10:21
Corteva Inc Registered Shs When Issued US22052L1044 60,70
60,60
61,12
-0,16%
-0,10
08:09:41
CoStar Group Inc. US22160N1090 53,99
54,46
55,13
0,87%
0,47
08:08:30
Costco Wholesale Corp. US22160K1051 824,10
823,50
826,40
-0,07%
-0,60
08:09:40
Coterra Energy US1270971039 22,12
22,16
22,47
0,16%
0,04
08:10:25
CRH plc IE0001827041 105,90
105,25
106,25
-0,61%
-0,65
08:08:03
Crown Castle Corp US22822V1017 76,99
77,72
78,47
0,95%
0,73
08:10:21
CSX Corp. US1264081035 31,26
31,23
31,54
-0,10%
-0,03
08:09:40
Cummins Inc. US2310211063 490,00
494,50
498,50
0,92%
4,50
08:10:12
CVS Health Corp US1266501006 69,99
70,07
70,27
0,11%
0,08
08:08:03
D.R. Horton Inc. US23331A1097 138,34
138,24
139,46
-0,07%
-0,10
08:10:26
Danaher Corp. US2358511028 206,45
206,50
207,90
0,02%
0,05
08:08:24
Darden Restaurants Inc. US2371941053 183,65
184,15
185,90
0,27%
0,50
08:09:40
Datadog Inc Registered Shs -A- US23804L1035 104,50
104,30
104,90
-0,19%
-0,20
08:08:27
DaVita Inc Registered Shs US23918K1088 90,82
91,02
91,74
0,22%
0,20
08:09:03
Deckers Outdoor Corp. US2435371073 86,98
88,58
89,06
1,84%
1,60
08:10:04
Deere & Co. (John Deere) US2441991054 441,40
443,30
444,95
0,43%
1,90
08:09:16
Dell Technologies US24703L2025 103,00
103,52
104,34
0,50%
0,52
08:09:22
Delta Air Lines Inc. US2473617023 60,40
61,26
61,82
1,42%
0,86
08:09:57
DENTSPLY SIRONA Inc US24906P1093 10,82
10,78
10,90
-0,37%
-0,04
08:09:06
Devon Energy Corp. US25179M1036 31,56
31,31
31,62
-0,81%
-0,26
08:07:59
DexCom Inc. US2521311074 59,70
59,00
59,60
-1,17%
-0,70
08:09:06
Diamondback Energy Inc US25278X1090 128,74
129,66
130,94
0,71%
0,92
08:10:25
Digital Realty Trust Inc. US2538681030 138,14
137,86
138,98
-0,20%
-0,28
08:09:22
Dollar General Corporation US2566771059 130,20
130,32
131,58
0,09%
0,12
08:08:23
Dollar Tree Inc US2567461080 121,38
121,14
122,34
-0,20%
-0,24
08:09:23
Dominion Energy Inc. US25746U1097 51,94
51,91
52,24
-0,06%
-0,03
08:08:28
Domino's Pizza Inc. US25754A2015 352,10
352,25
353,95
0,04%
0,15
08:09:14
DoorDash US25809K1051 180,30
180,42
181,92
0,07%
0,12
08:10:32
Dover Corp. US2600031080 176,80
177,40
178,25
0,34%
0,60
08:09:40
Dow Inc US2605571031 24,20
24,10
24,30
-0,41%
-0,10
08:09:05
DTE Energy Co. US2333311072 115,00
116,00
117,00
0,87%
1,00
08:09:05
Duke Energy Corp US26441C2044 102,12
102,40
102,82
0,27%
0,28
08:10:24
DuPont de Nemours US26614N1028 37,31
37,37
37,59
0,16%
0,06
08:08:24
DXC Technology US23355L1061 12,74
12,74
12,83
0,00%
0,00
08:09:05
Eastman Chemical Company US2774321002 60,52
59,96
60,34
-0,93%
-0,56
07:32:01
Eaton Corporation Public Limited Company IE00B8KQN827 289,50
287,35
289,95
-0,74%
-2,15
08:09:41
eBay Inc. US2786421030 82,35
82,92
83,32
0,69%
0,57
08:07:40
Ecolab Inc. US2788651006 236,50
238,60
239,90
0,89%
2,10
08:09:12
Edison International US2810201077 52,92
52,68
53,46
-0,45%
-0,24
08:09:06
Edwards Lifesciences Corp. US28176E1082 72,63
72,53
73,25
-0,14%
-0,10
08:10:26
Electronic Arts Inc. US2855121099 175,00
175,46
177,20
0,26%
0,46
08:09:14
Elevance Health Inc Registered Shs US0367521038 316,60
327,70
329,90
3,51%
11,10
08:10:11
Eli Lilly US5324571083 890,10
892,60
892,80
0,28%
2,50
08:01:33
EMCOR Group Inc. US29084Q1004 585,40
589,80
592,80
0,75%
4,40
08:10:17
Emerson Electric Co. US2910111044 129,64
127,86
128,68
-1,37%
-1,78
08:09:46
Entergy Corp. US29364G1031 83,00
81,50
83,50
-1,81%
-1,50
08:09:06
EOG Resources Inc. US26875P1012 94,64
91,76
92,36
-3,04%
-2,88
08:09:54
Equifax Inc. US2944291051 188,00
189,00
190,00
0,53%
1,00
08:08:19
Equinix Inc US29444U7000 688,60
691,00
694,20
0,35%
2,40
08:09:14
Equity Residential US29476L1070 52,50
52,50
53,00
0,00%
0,00
08:09:05
Erie Indemnity Co. US29530P1021 242,00
242,00
248,00
0,00%
0,00
08:09:06
Essex Property Trust US2971781057 217,50
217,70
219,70
0,09%
0,20
08:08:02
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 100,00
99,60
100,00
-0,40%
-0,40
08:08:19
Everest Reinsurance Group Ltd. BMG3223R1088 275,00
276,20
279,90
0,44%
1,20
08:09:22
Evergy Inc Registered Shs US30034W1062 64,82
65,06
66,02
0,37%
0,24
08:08:25
Eversource Energy US30040W1080 60,00
60,00
60,50
0,00%
0,00
08:09:05
Exelon Corp. US30161N1019 37,85
37,98
38,26
0,33%
0,13
08:10:31
Expand Energy US1651677353 85,40
85,88
86,46
0,56%
0,48
08:09:25
Expedia Inc. US30212P3038 250,95
253,55
255,10
1,04%
2,60
08:08:32
Expeditors International of Washington Inc. US3021301094 140,35
140,50
142,15
0,11%
0,15
08:08:25
Extra Space Storage Inc. US30225T1025 124,55
126,00
127,85
1,16%
1,45
08:09:05
ExxonMobil Corp. (Exxon Mobil) US30231G1022 111,04
111,52
111,88
0,43%
0,48
08:10:01
F5 Networks Inc. US3156161024 238,60
237,50
239,80
-0,46%
-1,10
08:10:28
Fastenal Co. US3119001044 37,23
37,45
37,62
0,58%
0,22
08:10:04
FedEx Corp. US31428X1063 269,50
269,35
271,05
-0,06%
-0,15
08:09:16
Fidelity National Information Services IncShs US31620M1062 54,39
54,33
55,14
-0,11%
-0,06
08:09:06
Fifth Third Bancorp US3167731005 41,85
41,98
42,61
0,30%
0,13
08:08:40
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,00
39,80
40,40
-0,50%
-0,20
08:09:06
Fiserv Inc. US3377381088 57,69
57,49
57,88
-0,35%
-0,20
08:10:03
Ford Motor Co. US3453708600 11,93
11,86
11,97
-0,59%
-0,07
08:09:23
Fortinet Inc US34959E1091 65,82
65,84
66,19
0,03%
0,02
08:10:04
Fortive Corp When Issued US34959J1088 47,43
47,20
47,68
-0,48%
-0,23
07:31:12
Fortune Brands Home & Security Inc. US34964C1062 52,50
52,50
53,50
0,00%
0,00
08:09:06
Fox Corp (ex 21st Century Fox) US35137L1052 63,50
62,50
63,00
-1,57%
-1,00
08:09:06
Fox Corp B US35137L2043 56,50
56,50
57,00
0,00%
0,00
08:09:05
Franklin Resources Inc. US3546131018 22,29
22,00
22,54
-1,30%
-0,29
08:10:11
Freeport-McMoRan Inc US35671D8570 51,99
51,10
51,60
-1,71%
-0,89
08:09:37
Gap Inc. US3647601083 23,15
23,36
23,71
0,91%
0,21
08:09:06
Garmin Ltd. CH0114405324 183,00
183,00
186,00
0,00%
0,00
08:09:05
Gartner Inc. US3666511072 197,85
198,10
200,40
0,13%
0,25
08:08:27
GE Aerospace (ex General Electric) US3696043013 274,50
275,00
277,00
0,18%
0,50
08:09:05
GE HealthCare Technologies US36266G1076 70,94
71,08
71,55
0,20%
0,14
08:10:03
Generac Holdings Inc US3687361044 137,90
138,00
140,95
0,07%
0,10
08:10:21
General Dynamics Corp. US3695501086 316,80
315,35
317,65
-0,46%
-1,45
08:09:41
General Mills Inc. US3703341046 39,21
39,33
39,45
0,31%
0,12
08:10:12
General Motors US37045V1008 69,50
69,70
69,93
0,29%
0,20
08:09:41
Genuine Parts Co. US3724601055 116,65
116,50
118,10
-0,13%
-0,15
08:10:04
Gilead Sciences Inc. US3755581036 103,82
104,50
104,88
0,65%
0,68
08:07:40
Global Payments Inc. US37940X1028 64,80
64,72
65,02
-0,12%
-0,08
08:08:25
Globe Life Inc US37959E1029 120,00
119,00
122,00
-0,83%
-1,00
08:08:40
Goldman Sachs US38141G1040 838,00
841,70
846,50
0,44%
3,70
08:09:41
Grainger Inc., W.W. US3848021040 910,20
911,40
925,00
0,13%
1,20
08:08:09
Halliburton Co. US4062161017 28,19
28,11
28,28
-0,28%
-0,08
08:10:10
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 291,20
292,40
294,30
0,41%
1,20
08:07:39
Hartford Financial Services Group Inc. US4165151048 112,00
112,00
113,00
0,00%
0,00
08:09:06
Hasbro Inc. US4180561072 74,43
74,83
75,35
0,54%
0,40
08:10:03
HCA Holdings Inc. US40412C1018 418,60
415,50
419,50
-0,74%
-3,10
08:09:37
Healthpeak Properties Inc Registered Shs US42250P1030 15,10
15,00
15,10
-0,66%
-0,10
08:09:05
Henry Schein Inc. US8064071025 66,98
67,20
67,70
0,33%
0,22
08:10:03
Hershey Co US4278661081 172,22
171,50
175,00
-0,42%
-0,72
08:09:06
Hewlett Packard Enterprise Co. US42824C1099 19,24
18,90
19,04
-1,73%
-0,33
08:09:16
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 260,60
258,90
262,00
-0,65%
-1,70
08:08:01
Hologic IncShs US4364401012 64,50
64,50
65,00
0,00%
0,00
08:09:06
Home Depot US4370761029 326,45
327,90
327,95
0,44%
1,45
08:04:36
Honeywell US4385161066 185,50
187,12
187,06
0,87%
1,62
07:38:41
Hormel Foods Corp. US4404521001 21,05
21,21
21,37
0,76%
0,16
08:09:06
Host Hotels & Resorts Inc. US44107P1049 16,00
15,90
16,00
-0,63%
-0,10
08:09:05
Howmet Aerospace US4432011082 195,00
193,10
194,50
-0,97%
-1,90
08:07:39
HP Inc (ex Hewlett-Packard) US40434L1052 17,81
17,40
17,55
-2,28%
-0,41
08:10:18
Humana Inc. US4448591028 243,60
243,80
246,20
0,08%
0,20
08:07:40
Huntington BancAkties Inc. US4461501045 15,39
15,38
15,66
-0,05%
-0,01
08:09:23
Huntington Ingalls Industries Inc. US4464131063 357,90
364,60
366,50
1,87%
6,70
08:10:03
IBM Corp. (International Business Machines) US4592001014 258,60
257,75
257,80
-0,33%
-0,85
08:04:07
IDEX Corp. US45167R1041 167,95
167,45
169,10
-0,30%
-0,50
08:10:28
IDEXX Laboratories US45168D1046 611,60
612,60
616,40
0,16%
1,00
08:09:17
Illinois Tool Works Inc. US4523081093 224,20
225,10
227,00
0,40%
0,90
08:09:40
Illumina Inc. US4523271090 125,70
124,74
125,98
-0,76%
-0,96
08:08:04
Incyte Corp. US45337C1027 90,28
90,48
91,24
0,22%
0,20
08:10:11
Ingersoll Rand Inc Registered Shs US45687V1061 74,92
74,96
75,68
0,05%
0,04
08:09:46
Intel Corp. US4581401001 41,62
42,05
42,19
1,03%
0,43
08:01:26
Interactive Brokers Group Inc US45841N1072 64,44
64,20
64,80
-0,37%
-0,24
08:09:05
IntercontinentalExchange Group Inc US45866F1049 149,00
149,12
150,22
0,08%
0,12
08:09:40
International Flavors & Fragrances Inc. US4595061015 60,96
61,04
61,32
0,13%
0,08
08:09:40
International Paper Co. US4601461035 37,41
37,49
37,86
0,21%
0,08
08:10:11
Intuit Inc. US4612021034 477,00
477,90
480,75
0,19%
0,90
08:09:18
Intuitive Surgical Inc US46120E6023 464,60
464,70
469,30
0,02%
0,10
07:59:18
Invesco Ltd BMG491BT1088 25,20
25,20
25,58
0,00%
0,00
08:09:05
Invitation Homes Inc Registered Shs US46187W1071 23,20
23,20
23,40
0,00%
0,00
08:09:06
IPG Photonics CorpShs US44980X1090 68,68
68,78
69,44
0,15%
0,10
08:10:11
IQVIA Holdings Inc Registered Shs US46266C1053 206,40
207,20
209,40
0,39%
0,80
08:10:05
Iron Mountain Inc US46284V1017 80,94
80,30
80,22
-0,79%
-0,64
07:32:00
J. M. Smucker Co. US8326964058 89,88
89,14
89,72
-0,82%
-0,74
08:10:33
J.B. Hunt Transportation Services Inc. US4456581077 171,70
169,15
172,50
-1,49%
-2,55
08:08:36
Jack Henry & Associates Inc. (JHA) US4262811015 164,10
164,60
166,20
0,30%
0,50
08:08:53
Johnson & Johnson US4781601046 188,86
189,06
189,80
0,11%
0,20
08:09:41
Johnson Controls International PLC IE00BY7QL619 97,65
97,02
98,20
-0,65%
-0,63
08:10:25
JPMorgan Chase & Co. US46625H1005 266,25
266,50
267,45
0,09%
0,25
08:10:19
KeyCorp US4932671088 18,12
18,14
18,50
0,10%
0,02
08:09:16
Keysight Technologies Inc US49338L1035 183,50
184,68
186,50
0,64%
1,18
08:08:44
Kimberly-Clark Corp. US4943681035 86,30
86,21
86,98
-0,10%
-0,09
08:09:05
Kimco Realty Corp. US49446R1095 17,90
17,80
18,00
-0,56%
-0,10
08:09:05
Kinder Morgan Inc (P) US49456B1017 23,79
23,49
23,84
-1,26%
-0,30
08:09:06
KLA-Tencor Corp. US4824801009 1 339,40
1 334,60
1 347,60
-0,36%
-4,80
08:09:10
Kraft Heinz Company US5007541064 20,75
20,60
20,59
-0,72%
-0,15
07:36:39
Kroger US5010441013 53,03
53,50
54,02
0,89%
0,47
08:07:32
Lam Research Corp. US5128073062 188,58
190,06
191,00
0,78%
1,48
07:55:18
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 37,11
37,69
37,94
1,56%
0,58
08:09:12
Las Vegas Sands Corp. US5178341070 52,38
52,04
52,55
-0,65%
-0,34
08:09:06
Leggett & Platt Inc. US5246601075 10,93
10,83
11,16
-0,91%
-0,10
08:08:40
Leidos Holdings Inc US5253271028 165,90
165,80
168,25
-0,06%
-0,10
08:10:24
Lennar Corp. US5260571048 104,42
104,18
106,12
-0,23%
-0,24
08:09:50
Linde plc IE000S9YS762 379,20
379,60
381,00
0,11%
0,40
08:07:52
Live Nation Entertainment IncShs US5380341090 125,40
125,10
129,00
-0,24%
-0,30
08:08:12
Lockheed Martin Corp. US5398301094 497,85
496,85
498,80
-0,20%
-1,00
08:09:38
Loews Corp. US5404241086 88,50
89,00
89,50
0,56%
0,50
08:09:41
Lowe's Companies Inc. US5486611073 237,35
237,80
239,95
0,19%
0,45
08:09:16
Lumen Technologies Inc Registered Shs US5502411037 7,56
7,44
7,57
-1,65%
-0,13
08:09:06
Lyondellbasell Industries N.V. NL0009434992 43,94
44,00
44,79
0,14%
0,06
08:09:05
M&T Bank Corp. US55261F1049 179,25
182,70
184,50
1,92%
3,45
08:08:39
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 153,40
152,88
154,20
-0,34%
-0,52
08:09:54
Marriott Inc. US5719032022 280,30
280,05
282,15
-0,09%
-0,25
08:09:41
Marsh & McLennan Cos. Inc. US5717481023 158,00
156,50
158,05
-0,95%
-1,50
08:09:40
Martin Marietta Materials Inc. US5732841060 554,80
552,00
554,40
-0,50%
-2,80
08:09:57
Masco Corp. US5745991068 61,16
61,28
61,68
0,20%
0,12
08:10:12
MasterCard Inc. US57636Q1040 466,50
467,65
469,15
0,25%
1,15
08:09:59
McCormick & Co. Inc. US5797802064 58,76
59,02
59,46
0,44%
0,26
08:10:12
McDonald's Corp. US5801351017 264,80
265,80
266,30
0,38%
1,00
08:09:41
McKesson Corp. US58155Q1031 727,80
726,80
729,40
-0,14%
-1,00
08:10:18
Medtronic PLC IE00BTN1Y115 84,77
85,34
85,58
0,67%
0,57
08:10:03
Merck Co. US58933Y1055 95,90
95,50
96,00
-0,42%
-0,40
08:08:01
Meta Platforms (ex Facebook) US30303M1027 534,60
536,00
537,70
0,26%
1,40
07:58:42
MetLife Inc. US59156R1086 66,72
66,89
67,66
0,25%
0,17
08:08:31
Mettler-Toledo International Inc. US5926881054 1 278,50
1 284,50
1 296,00
0,47%
6,00
08:09:06
MGM Resorts International US5529531015 30,37
29,79
30,22
-1,93%
-0,59
08:09:24
Microchip Technology Inc. US5950171042 64,43
64,12
64,59
-0,48%
-0,31
08:08:04
Micron Technology Inc. US5951121038 291,65
298,80
298,80
2,45%
7,15
08:01:34
Microsoft Corp. US5949181045 393,95
394,75
394,95
0,20%
0,80
08:00:39
Mid-America Apartment Communities IncShs US59522J1034 116,40
116,55
117,05
0,13%
0,15
08:08:10
Moderna Inc US60770K1079 33,93
34,37
34,37
1,31%
0,45
08:05:03
Molina Healthcare US60855R1005 163,40
166,50
167,95
1,90%
3,10
08:08:31
Molson Coors Brewing Company (MCBC) US60871R2094 43,07
43,52
43,70
1,04%
0,45
08:09:06
Mondelez US6092071058 49,49
49,12
49,60
-0,76%
-0,38
08:09:06
Monolithic Power Systems Inc. US6098391054 866,20
874,00
878,40
0,90%
7,80
08:10:29
Monster Beverage Corp US61174X1090 67,97
66,96
67,49
-1,49%
-1,01
08:09:41
Moody's Corp. US6153691059 462,10
463,20
468,90
0,24%
1,10
08:09:57
Morgan Stanley US6174464486 164,84
164,80
166,24
-0,02%
-0,04
08:09:05
Motorola Solutions Inc. US6200763075 339,20
339,70
341,00
0,15%
0,50
08:09:57
MSCI US55354G1004 509,40
514,80
517,20
1,06%
5,40
08:09:58
Nasdaq Inc US6311031081 86,44
86,14
86,99
-0,35%
-0,30
08:08:09
NetApp Inc. US64110D1046 93,00
93,28
93,99
0,30%
0,28
08:08:25
Netflix Inc. US64110L1061 75,97
76,44
76,44
0,62%
0,47
08:01:02
Newmont Corporation US6516391066 97,42
98,44
98,80
1,05%
1,02
08:10:27
News Corp (B) US65249B2088 26,40
26,40
26,80
0,00%
0,00
08:09:06
News Corp LLC US65249B1098 23,00
23,00
23,20
0,00%
0,00
08:09:05
NextEra Energy Inc US65339F1012 70,48
70,71
71,68
0,33%
0,23
08:09:06
Nike Inc. US6541061031 55,81
55,61
55,84
-0,36%
-0,20
08:10:18
Nisource Inc. US65473P1057 37,40
37,40
37,60
0,00%
0,00
08:09:05
Norfolk Southern Corp. US6558441084 250,00
250,00
252,00
0,00%
0,00
08:09:06
Northern Trust Corp. US6658591044 126,00
126,00
127,00
0,00%
0,00
08:09:05
Northrop Grumman Corp. US6668071029 563,40
562,40
566,40
-0,18%
-1,00
08:09:06
NortonLifeLock US6687711084 22,80
22,80
23,00
0,00%
0,00
08:09:06
Norwegian Cruise Line Ltd BMG667211046 19,82
19,71
19,81
-0,57%
-0,11
08:09:29
NOV Inc Registered Shs US62955J1034 15,44
15,40
15,63
-0,26%
-0,04
08:07:59
NRG Energy Inc. US6293775085 133,65
137,50
140,00
2,88%
3,85
08:09:51
Nucor Corp. US6703461052 150,98
149,78
151,94
-0,79%
-1,20
08:09:40
NVIDIA Corp. US67066G1040 161,00
162,08
162,22
0,67%
1,08
08:05:36
NVR Inc. US62944T1051 6 550,00
6 550,00
6 600,00
0,00%
0,00
08:09:06
NXP Semiconductors N.V. NL0009538784 208,00
206,00
208,00
-0,96%
-2,00
08:09:06
O Reilly Automotive Inc US67103H1077 81,00
80,20
81,38
-0,99%
-0,80
08:10:26
Occidental Petroleum Corp. US6745991058 37,18
37,22
37,59
0,09%
0,04
08:09:55
Old Dominion Freight Line Inc. US6795801009 151,45
152,40
154,25
0,63%
0,95
08:08:04
Omnicom Group Inc. US6819191064 69,26
69,06
70,08
-0,29%
-0,20
08:08:04
ONEOK Inc (New) US6826801036 64,12
63,24
63,71
-1,37%
-0,88
08:09:40
Oracle Corp. US68389X1054 163,40
164,80
164,78
0,86%
1,40
08:04:23
Organon & Company US68622V1061 7,47
7,43
7,58
-0,46%
-0,03
08:09:06
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 77,86
77,58
78,00
-0,36%
-0,28
08:10:13
Paccar Inc. US6937181088 103,94
104,90
105,40
0,92%
0,96
08:08:01
Packaging Corp. of America US6951561090 189,85
190,05
192,85
0,11%
0,20
08:10:28
Palantir US69608A1088 152,76
153,38
153,68
0,41%
0,62
08:08:33
Palo Alto Networks Inc US6974351057 161,58
161,78
162,34
0,12%
0,20
08:08:53
Parker Hannifin Corp. US7010941042 816,60
811,80
817,40
-0,59%
-4,80
08:08:39
Paychex Inc. US7043261079 95,20
95,05
95,51
-0,16%
-0,15
08:09:41
Paycom Software Inc US70432V1026 133,65
131,20
132,45
-1,83%
-2,45
08:08:04
PayPal Inc US70450Y1038 48,96
48,92
49,13
-0,09%
-0,05
08:09:33
Pentair PLC IE00BLS09M33 92,10
92,00
92,58
-0,11%
-0,10
08:09:36
PepsiCo Inc. US7134481081 126,02
126,24
126,58
0,17%
0,22
08:08:47
PerkinElmer Inc. US7140461093 99,30
98,94
100,05
-0,36%
-0,36
08:08:01
Perrigo Company PLC IE00BGH1M568 13,03
13,04
13,14
0,04%
0,01
08:09:05
Pfizer Inc. US7170811035 22,20
22,21
22,26
0,05%
0,01
07:36:47
Philip Morris Inc. US7181721090 148,46
148,28
149,20
-0,12%
-0,18
08:10:00
Phillips 66 US7185461040 121,58
120,46
121,32
-0,92%
-1,12
08:10:21
Pinnacle West Capital Corp. US7234841010 79,50
79,50
80,00
0,00%
0,00
08:09:06
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 184,00
186,00
189,00
1,09%
2,00
08:09:48
Pool Corp. US73278L1052 228,60
229,50
232,80
0,39%
0,90
08:09:41
PPG Industries Inc. US6935061076 93,96
93,96
95,94
0,00%
0,00
08:09:06
PPL Corp. US69351T1060 30,66
30,66
30,96
-0,02%
-0,01
08:09:06
Principal Financial Group Inc. US74251V1026 78,00
77,50
79,00
-0,64%
-0,50
08:09:05
Procter & Gamble Co. US7427181091 124,80
124,76
124,98
-0,03%
-0,04
07:36:20
Progressive Corp. US7433151039 175,80
175,10
176,26
-0,40%
-0,70
08:09:42
Prologis Inc. US74340W1036 115,64
114,08
114,98
-1,35%
-1,56
08:08:03
Prudential Financial Inc. US7443201022 100,10
100,20
100,75
0,10%
0,10
08:09:23
PTC Inc US69370C1009 143,85
143,45
144,65
-0,28%
-0,40
08:10:12
Public Service Enterprise Group Inc. US7445731067 68,00
68,00
69,00
0,00%
0,00
08:08:40
Public Storage US74460D1090 250,10
251,50
253,80
0,56%
1,40
08:08:22
PulteGroup Inc US7458671010 113,26
114,26
115,04
0,88%
1,00
08:07:39
Qorvo Inc US74736K1016 70,99
69,30
69,99
-2,38%
-1,69
08:07:40
QUALCOMM Inc. US7475251036 139,08
139,68
140,24
0,43%
0,60
08:08:46
Quanta Services Inc. US74762E1029 386,90
385,60
388,30
-0,34%
-1,30
08:09:14
Quest Diagnostics Inc. US74834L1008 163,20
163,40
164,95
0,12%
0,20
08:09:40
Ralph Lauren Corp (A) US7512121010 319,45
315,35
321,65
-1,28%
-4,10
08:09:16
Raymond James Financial Inc. US7547301090 147,00
147,00
149,00
0,00%
0,00
08:09:06
Raytheon Technologies Corp US75513E1010 171,94
172,96
173,52
0,59%
1,02
08:01:35
Realty Income Corp. US7561091049 52,20
52,08
52,23
-0,23%
-0,12
08:10:25
Regency Centers Corp. US7588491032 60,00
60,00
60,50
0,00%
0,00
08:09:05
Regeneron Pharmaceuticals Inc. US75886F1075 639,20
636,40
642,40
-0,44%
-2,80
08:10:26
Regions Financial Corp. US7591EP1005 24,40
24,60
24,80
0,82%
0,20
08:09:06
Republic Services Inc. US7607591002 180,75
181,35
182,30
0,33%
0,60
08:09:57
ResMed Inc. US7611521078 223,70
223,80
225,90
0,04%
0,10
08:09:05
Robert Half US7703231032 24,40
24,80
25,20
1,64%
0,40
08:09:05
Robinhood US7707001027 95,72
97,37
96,68
1,72%
1,65
08:00:18
Rockwell Automation Inc. US7739031091 363,00
361,40
366,40
-0,44%
-1,60
08:10:19
Rollins IncShs US7757111049 53,28
53,24
54,02
-0,08%
-0,04
08:09:05
Roper Technolgies Inc. US7766961061 357,20
357,10
358,30
-0,03%
-0,10
08:09:17
Ross Stores Inc. US7782961038 165,88
166,56
167,86
0,41%
0,68
08:09:41
Royal Caribbean Cruises Ltd. LR0008862868 239,30
237,05
240,95
-0,94%
-2,25
08:09:06
S&P Global Inc US78409V1044 474,80
468,75
473,40
-1,27%
-6,05
08:09:58
Salesforce US79466L3024 201,30
201,80
201,85
0,25%
0,50
08:02:08
SBA Communications REIT (A) US78410G1040 164,90
165,25
166,40
0,21%
0,35
08:09:41
Schlumberger N.V. (Ltd.) AN8068571086 40,25
40,00
40,35
-0,62%
-0,25
08:10:08
Seagate Technology IE00BKVD2N49 275,55
279,25
281,45
1,34%
3,70
08:09:06
Sealed Air Corp. US81211K1007 35,60
35,80
36,20
0,56%
0,20
08:09:05
Sempra Energy US8168511090 78,56
78,68
79,44
0,15%
0,12
08:10:12
ServiceNow Inc US81762P1021 112,98
113,56
113,76
0,51%
0,58
08:08:39
Sherwin-Williams Co. US8243481061 305,50
305,95
308,45
0,15%
0,45
08:08:23
Simon Property Group Inc. US8288061091 156,45
156,45
157,95
0,00%
0,00
08:08:09
Skyworks Solutions Inc. US83088M1027 50,41
50,18
50,66
-0,46%
-0,23
08:09:17
Snap-On Inc. US8330341012 311,80
311,80
314,90
0,00%
0,00
08:08:04
Southern Co. US8425871071 76,29
76,27
76,71
-0,03%
-0,02
08:10:19
Southwest Airlines Co. US8447411088 37,05
37,13
37,36
0,22%
0,08
08:08:31
Stanley Black & Decker Inc US8545021011 72,38
72,72
73,06
0,47%
0,34
08:10:21
Starbucks Corp. US8552441094 80,54
80,26
80,69
-0,35%
-0,28
08:10:02
State Street Corp. US8574771031 117,36
117,70
118,28
0,29%
0,34
08:09:41
STERIS PLC Registered Shs IE00BFY8C754 230,00
228,00
232,00
-0,87%
-2,00
08:08:58
Stryker Corp. US8636671013 313,10
311,90
314,00
-0,38%
-1,20
08:10:25
Super Micro Computer Inc US86800U3023 25,62
25,57
25,67
-0,20%
-0,05
08:07:37
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 66,63
66,84
67,40
0,32%
0,21
08:08:24
Synopsys Inc. US8716071076 435,30
438,45
440,55
0,72%
3,15
08:10:29
Sysco Corp. US8718291078 67,00
67,94
68,39
1,40%
0,94
08:10:25
T. Rowe Price Group Inc. US74144T1088 92,52
92,23
93,15
-0,31%
-0,29
08:09:06
Take Two US8740541094 212,70
209,35
211,50
-1,57%
-3,35
08:10:08
Tapestry US8760301072 115,14
114,48
115,40
-0,57%
-0,66
08:07:39
Target Corp. US87612E1064 95,80
95,64
96,36
-0,17%
-0,16
08:09:23
TE Connectivity Ltd. IE000IVNQZ81 208,00
208,00
210,00
0,00%
0,00
08:09:06
Teledyne Technologies Inc. US8793601050 491,80
490,10
494,20
-0,35%
-1,70
08:10:05
Teradyne Inc. US8807701029 196,24
198,28
199,52
1,04%
2,04
08:08:37
Tesla US88160R1014 378,20
379,65
380,55
0,38%
1,45
08:00:37
Texas Instruments Inc. (TI) US8825081040 163,70
162,84
163,62
-0,53%
-0,86
08:10:03
Textron Inc. US8832031012 80,64
80,40
81,04
-0,30%
-0,24
08:09:18
The Cigna Group Registered Shs US1255231003 236,50
238,90
241,25
1,01%
2,40
08:09:41
The Mosaic Co US61945C1036 24,15
23,75
24,03
-1,66%
-0,40
08:09:06
The Trade Desk Inc (A) US88339J1051 31,01
31,30
31,44
0,95%
0,30
08:07:52
Thermo Fisher Scientific Inc US8835561023 540,00
537,00
540,90
-0,56%
-3,00
08:08:09
TJX Cos. Inc. US8725401090 133,40
134,04
134,88
0,48%
0,64
08:09:23
T-Mobile US US8725901040 164,34
163,96
164,68
-0,23%
-0,38
08:08:14
Tractor Supply Co. US8923561067 43,63
43,65
43,91
0,05%
0,02
08:10:03
Trane Technologies PLC IE00BK9ZQ967 329,70
332,80
336,00
0,94%
3,10
08:08:24
TransDigm Group IncShs US8936411003 1 227,50
1 235,50
1 243,50
0,65%
8,00
08:07:40
Travelers Inc (Travelers Companies) US89417E1091 233,50
233,30
235,00
-0,09%
-0,20
08:09:05
Trimble Navigation US8962391004 67,22
67,50
68,14
0,42%
0,28
08:07:40
Truist Financial Corporation US89832Q1094 42,85
42,92
43,74
0,16%
0,07
08:08:20
Tyler Technologies Inc. US9022521051 381,60
382,10
387,80
0,13%
0,50
08:09:17
Tyson Foods Inc. US9024941034 51,96
51,85
52,35
-0,21%
-0,11
08:09:37
U.S. Bancorp US9029733048 46,37
46,08
47,01
-0,63%
-0,29
08:09:06
UDR Inc US9026531049 31,81
31,83
32,13
0,06%
0,02
08:09:07
Ulta Beauty Inc Registered Shs US90384S3031 570,60
571,00
575,60
0,07%
0,40
08:10:13
Under Armour Inc When Issued US9043112062 4,80
4,74
4,85
-1,31%
-0,06
08:09:06
Under Armour Inc. US9043111072 4,96
4,95
5,01
-0,14%
-0,01
08:10:13
Union Pacific Corp. US9078181081 196,62
198,06
198,98
0,73%
1,44
08:09:41
United Airlines Holdings Inc Registered Shs US9100471096 99,73
100,10
100,44
0,37%
0,37
08:10:15
United Parcel Service Inc. (UPS) US9113121068 93,69
93,30
93,99
-0,42%
-0,39
08:10:10
United Rentals Inc. US9113631090 793,40
797,40
804,20
0,50%
4,00
08:10:05
UnitedHealth Inc. US91324P1021 290,35
291,50
292,00
0,40%
1,15
08:08:03
Universal Health Services Inc. US9139031002 175,00
175,00
177,00
0,00%
0,00
08:09:05
Unum Group US91529Y1064 66,06
66,12
67,42
0,09%
0,06
08:09:22
V.F. Corp. US9182041080 16,51
16,44
16,63
-0,46%
-0,08
08:09:06
Valero Energy Corp. US91913Y1001 161,80
159,22
160,80
-1,59%
-2,58
08:02:53
Ventas Inc. US92276F1003 66,00
66,04
66,68
0,06%
0,04
08:09:05
VeriSign Inc. US92343E1029 214,50
214,30
215,90
-0,09%
-0,20
08:07:56
Verisk Analytics Inc (A) US92345Y1064 190,55
190,65
192,20
0,05%
0,10
08:09:44
Verizon Inc. US92343V1044 33,98
33,96
34,15
-0,07%
-0,03
08:10:28
Vertex Pharmaceuticals Inc. US92532F1003 377,70
377,10
379,75
-0,16%
-0,60
08:10:29
Viatris Inc Registered Shs US92556V1061 11,00
11,03
11,19
0,23%
0,03
08:08:04
Visa Inc. US92826C8394 281,55
283,30
283,35
0,62%
1,75
08:00:39
Vulcan Materials Co. US9291601097 258,00
260,00
262,00
0,78%
2,00
08:09:05
W. R. Berkley Corp. US0844231029 58,78
58,86
59,72
0,14%
0,08
08:09:41
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 195,85
195,90
197,95
0,03%
0,05
08:10:05
Walmart US9311421039 102,88
102,70
102,96
-0,17%
-0,18
07:36:42
Walt Disney US2546871060 97,57
97,67
98,05
0,10%
0,10
08:09:23
Waste Management Inc. US94106L1098 188,44
189,14
189,98
0,37%
0,70
08:09:23
Waters Corp. US9418481035 337,60
336,30
344,70
-0,39%
-1,30
08:09:41
WEC Energy Group Inc US92939U1060 92,50
92,74
94,12
0,26%
0,24
08:09:41
Wells Fargo & Co. US9497461015 76,54
76,50
77,33
-0,05%
-0,04
08:08:21
Welltower Inc US95040Q1040 161,65
161,60
163,15
-0,03%
-0,05
08:09:41
West Pharmaceutical Services Inc. US9553061055 238,80
238,60
243,50
-0,08%
-0,20
08:09:06
Western Digital Corp. US9581021055 191,22
195,82
196,34
2,41%
4,60
08:07:58
Western Union Company US9598021098 8,06
8,16
8,31
1,22%
0,10
08:09:41
Weyerhaeuser Co. US9621661043 23,07
23,01
23,23
-0,26%
-0,06
08:10:29
Williams Companies Inc. US9694571004 52,59
51,78
52,25
-1,54%
-0,81
08:10:13
Williams-Sonoma Inc. US9699041011 181,20
180,05
181,40
-0,63%
-1,15
08:09:42
Willis Towers Watson PLC IE00BDB6Q211 280,00
282,00
284,00
0,71%
2,00
08:09:05
Wynn Resorts Ltd. US9831341071 100,48
100,98
101,72
0,50%
0,50
08:10:03
Xcel Energy Inc. US98389B1008 64,45
64,69
65,66
0,37%
0,24
08:09:56
Xylem Inc. US98419M1009 123,10
124,60
124,95
1,22%
1,50
08:10:21
YUM! Brands Inc. US9884981013 136,40
138,50
139,10
1,54%
2,10
08:07:51
Zebra Technologies Corp. US9892071054 220,80
223,20
224,40
1,09%
2,40
08:10:24
Zimmer Biomet US98956P1021 76,68
76,20
76,78
-0,63%
-0,48
08:08:22
Zoetis Inc (A) US98978V1035 107,62
107,82
108,34
0,19%
0,20
08:09:06

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