S&P 500

7 394,30
127,31
1,75 %
<
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)

7 394,30
Punkte
Kurszeit
11.06.2026
 Vortag*
+/-
127,31
 %
1,75 %

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 136,50
136,35
137,00
-0,11%
-0,15
08:15:19
A.O. Smith Corp. US8318652091 50,62
50,54
51,02
-0,16%
-0,08
08:15:10
Abbott Laboratories US0028241000 77,30
77,56
78,00
0,34%
0,26
08:15:07
AbbVie Inc US00287Y1091 194,50
195,00
197,00
0,26%
0,50
08:15:05
Accenture plc IE00B4BNMY34 142,30
145,05
146,00
1,93%
2,75
08:14:51
Adobe Inc. US00724F1012 178,70
178,90
178,34
0,11%
0,20
08:12:36
Advance Auto Parts Inc. US00751Y1064 52,24
52,24
52,76
0,00%
0,00
08:13:41
AES Corp. US00130H1059 12,64
12,59
12,72
-0,40%
-0,05
08:10:10
Aflac Inc US0010551028 103,00
100,50
101,15
-2,43%
-2,50
08:15:06
Agilent Technologies Inc. US00846U1016 114,60
111,65
112,70
-2,57%
-2,95
08:15:07
Air Products and Chemicals Inc. US0091581068 239,90
239,90
241,70
0,00%
0,00
08:15:06
Airbnb US0090661010 111,48
112,76
113,48
1,15%
1,28
08:15:06
Akamai Inc. US00971T1016 114,24
114,02
114,68
-0,19%
-0,22
08:13:56
Alaska Air Group Inc. US0116591092 40,18
39,63
40,31
-1,37%
-0,55
08:08:53
Albemarle Corp. US0126531013 137,65
137,50
139,00
-0,11%
-0,15
08:07:47
Alexandria Real Estate Equities Inc. US0152711091 45,75
45,04
45,97
-1,55%
-0,71
08:08:52
Align Technology Inc. US0162551016 152,35
151,85
153,35
-0,33%
-0,50
08:15:22
Allegion PLC IE00BFRT3W74 115,35
114,65
116,90
-0,61%
-0,70
08:10:15
Alliant Energy Corp. US0188021085 62,59
62,26
63,51
-0,53%
-0,33
08:10:01
Allstate Corp. US0200021014 189,45
185,55
190,40
-2,06%
-3,90
07:29:00
Alphabet A (ex Google) US02079K3059 310,10
310,05
311,00
-0,02%
-0,05
08:09:52
Alphabet C (ex Google) US02079K1079 308,85
311,45
309,50
0,84%
2,60
07:30:03
Altria Inc. US02209S1033 61,70
62,00
62,22
0,49%
0,30
08:09:32
Amazon US0231351067 208,60
209,00
209,20
0,19%
0,40
08:07:13
AMD (Advanced Micro Devices) Inc. US0079031078 420,10
418,00
420,75
-0,50%
-2,10
08:00:52
Ameren Corp. US0236081024 93,30
93,00
94,48
-0,32%
-0,30
08:10:02
American Electric Power Co. Inc. US0255371017 112,20
109,86
112,62
-2,09%
-2,34
08:15:21
American Express Co. US0258161092 274,50
274,50
276,40
0,00%
0,00
08:15:22
American International Group (AIG) Inc. US0268747849 64,92
64,84
65,60
-0,12%
-0,08
08:10:02
American Tower Corp. US03027X1000 164,35
161,10
164,45
-1,98%
-3,25
08:08:53
American Water Works Co Inc US0304201033 107,50
107,35
108,15
-0,14%
-0,15
08:10:02
Ameriprise Financial Inc US03076C1062 388,60
388,50
391,50
-0,03%
-0,10
08:10:02
Ametek Inc. US0311001004 192,40
194,45
197,35
1,07%
2,05
08:10:02
Amgen Inc. US0311621009 307,55
306,50
307,95
-0,34%
-1,05
08:15:21
Amphenol Corp. US0320951017 131,64
131,42
132,58
-0,17%
-0,22
08:10:15
Analog Devices Inc. US0326541051 356,75
356,70
359,25
-0,01%
-0,05
08:00:53
Aon PLC Registered Shs IE00BLP1HW54 288,80
288,80
291,60
0,00%
0,00
08:15:04
APA Corporation Registered Shs US03743Q1085 31,56
31,36
32,15
-0,63%
-0,20
08:15:22
Apple Inc. US0378331005 255,50
255,45
255,70
-0,02%
-0,05
08:15:22
Applied Materials Inc. US0382221051 476,00
471,00
476,00
-1,05%
-5,00
08:10:28
AppLovin Corp US03831W1080 408,70
413,65
417,80
1,21%
4,95
08:15:22
Archer Daniels Midland Co. (ADM) US0394831020 68,00
67,50
68,50
-0,74%
-0,50
08:10:01
Arista Networks Inc Registered Shs US0404132054 133,64
136,06
136,92
1,81%
2,42
08:15:22
Arthur J. Gallagher & Co. US3635761097 194,00
190,05
190,85
-2,04%
-3,95
08:15:22
Assurant IncShs US04621X1081 223,00
223,40
224,40
0,18%
0,40
08:09:14
AT&T Inc. (AT & T Inc.) US00206R1023 19,92
19,91
19,99
-0,02%
0,00
08:15:22
Atmos Energy Corp. US0495601058 144,95
144,95
146,35
0,00%
0,00
08:15:22
Autodesk Inc. US0527691069 177,98
177,88
180,14
-0,06%
-0,10
08:10:28
Automatic Data Processing Inc. US0530151036 199,50
193,02
195,16
-3,25%
-6,48
08:10:10
AutoZone Inc. US0533321024 2 706,00
2 652,00
2 706,00
-2,00%
-54,00
08:09:44
AvalonBay Communities Inc. US0534841012 160,65
158,90
160,45
-1,09%
-1,75
08:09:31
Avery Dennison Corp. US0536111091 137,35
136,45
138,45
-0,66%
-0,90
08:10:14
Baker Hughes Inc. US05722G1004 54,29
54,21
55,80
-0,15%
-0,08
08:15:22
Ball Corp. US0584981064 48,50
48,43
49,15
-0,14%
-0,07
08:10:02
Bank of America Corp. US0605051046 47,72
47,56
47,87
-0,35%
-0,17
08:08:52
Bank of New York Mellon US0640581007 122,00
122,00
124,00
0,00%
0,00
08:12:57
Bath & Body Works US0708301041 16,17
16,18
16,42
0,06%
0,01
08:13:39
Baxter International Inc. US0718131099 17,65
17,62
17,83
-0,17%
-0,03
08:10:11
Becton, Dickinson & Co. (BD) US0758871091 127,15
127,05
128,30
-0,08%
-0,10
08:10:15
Berkshire Hathaway Inc. B US0846707026 417,75
418,35
419,45
0,14%
0,60
08:08:13
Best Buy Co. Inc. US0865161014 66,50
66,44
67,08
-0,09%
-0,06
08:10:01
Biogen Inc US09062X1037 172,50
171,04
173,84
-0,85%
-1,46
08:10:10
Bio-Techne Corp US09073M1045 46,53
46,36
47,05
-0,37%
-0,17
08:15:22
BlackRock Inc Registered Shs US09290D1019 876,20
878,00
882,20
0,21%
1,80
08:15:22
Blackstone US09260D1072 103,50
104,10
104,55
0,58%
0,60
08:13:48
Block (ex Square) US8522341036 58,45
60,20
60,45
2,99%
1,75
08:15:08
Boeing Co. US0970231058 190,98
190,86
191,70
-0,06%
-0,12
08:15:22
Booking Holdings US09857L1089 140,60
141,10
142,45
0,36%
0,50
08:15:22
Boston Properties Inc. US1011211018 56,98
57,08
57,64
0,18%
0,10
08:13:49
Boston Scientific Corp. US1011371077 40,73
40,81
41,16
0,18%
0,08
08:15:21
Bristol-Myers Squibb Co. US1101221083 49,13
49,22
49,61
0,18%
0,09
08:13:40
Broadcom US11135F1012 334,00
333,25
333,85
-0,22%
-0,75
07:37:53
Broadridge Financial Solutions IncShs US11133T1034 125,50
125,90
127,30
0,32%
0,40
08:12:40
Brown-Forman Corp. (B) US1156372096 23,09
22,99
23,25
-0,43%
-0,10
08:14:03
C.H. Robinson Worldwide Inc. US12541W2098 164,90
164,60
166,20
-0,18%
-0,30
08:15:19
Cadence Design Systems Inc. US1273871087 331,55
331,15
333,40
-0,12%
-0,40
08:15:22
Campbell Soup Co. US1344291091 19,82
19,62
19,81
-1,01%
-0,20
08:12:48
Capital One Financial Corp. US14040H1059 152,25
153,50
157,30
0,82%
1,25
08:15:21
Cardinal Health Inc. US14149Y1082 190,55
190,75
192,10
0,10%
0,20
08:15:19
CarMax Inc. US1431301027 44,28
44,02
44,78
-0,59%
-0,26
08:13:57
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 59,92
59,80
61,02
-0,20%
-0,12
08:13:49
Carvana Co Registered Shs -A- US1468691027 58,38
58,48
59,36
0,17%
0,10
08:15:22
Casey's General Stores Inc US1475281036 797,20
785,40
801,20
-1,48%
-11,80
08:15:22
Caterpillar Inc. US1491231015 776,20
771,00
779,40
-0,67%
-5,20
08:08:55
CBOE Holdings Inc US12503M1080 260,00
253,20
258,40
-2,62%
-6,80
08:09:31
CBRE Group Inc. (A) US12504L1098 113,80
113,30
115,00
-0,44%
-0,50
08:10:24
CDW Corp (New) US12514G1085 111,40
111,25
112,35
-0,13%
-0,15
08:15:21
Cencora US03073E1055 241,50
242,50
244,90
0,41%
1,00
08:15:21
Centene Corp. US15135B1017 56,40
54,80
55,16
-2,84%
-1,60
08:10:03
CenterPoint Energy Inc. US15189T1079 36,64
35,95
36,91
-1,88%
-0,69
08:08:53
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 94,02
91,50
92,12
-2,68%
-2,52
08:10:03
Charles River Laboratories International Inc. US1598641074 162,25
162,00
163,55
-0,15%
-0,25
08:15:21
Charles Schwab US8085131055 76,32
76,74
77,94
0,55%
0,42
08:09:54
Charter Inc (A) (Charter Communications) US16119P1084 119,08
119,34
121,18
0,22%
0,26
08:10:09
Chevron Corp. US1667641005 160,66
160,02
160,74
-0,40%
-0,64
08:10:25
Chipotle Mexican Grill Inc. US1696561059 26,55
26,85
27,20
1,13%
0,30
08:13:57
Chubb Ltd CH0044328745 282,70
283,00
284,10
0,11%
0,30
08:14:32
Church & Dwight Co. Inc. US1713401024 85,82
83,70
84,32
-2,47%
-2,12
08:10:03
Cincinnati Financial Corp. US1720621010 145,25
145,30
146,00
0,03%
0,05
08:10:00
Cintas Corp. US1729081059 159,00
156,92
158,08
-1,31%
-2,08
08:10:15
Cisco Inc. US17275R1023 105,34
105,40
105,90
0,06%
0,06
08:10:15
Citigroup Inc. US1729674242 118,66
119,00
119,74
0,29%
0,34
08:15:05
Citizens Financial Group Inc US1746101054 57,32
57,30
57,86
-0,03%
-0,02
08:09:48
Clorox US1890541097 84,38
84,86
85,26
0,57%
0,48
08:15:09
CME Group Inc (A) US12572Q1058 228,45
226,40
229,35
-0,90%
-2,05
08:10:09
CMS Energy Corp. US1258961002 62,80
62,74
63,34
-0,10%
-0,06
08:10:25
Coca-Cola Co. US1912161007 71,78
71,24
71,42
-0,75%
-0,54
08:15:07
Cognizant Corp. US1924461023 44,19
44,18
44,36
-0,02%
-0,01
08:10:25
Coherent Corp. US19247G1076 311,50
312,20
316,00
0,22%
0,70
08:14:07
Coinbase US19260Q1076 138,18
137,52
138,20
-0,48%
-0,66
08:13:26
Colgate-Palmolive Co. US1941621039 77,04
77,08
77,44
0,05%
0,04
08:15:07
Comcast Corp. (Class A) US20030N1019 20,86
20,68
20,80
-0,89%
-0,19
07:44:52
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 570,00
1 581,00
1 603,00
0,70%
11,00
08:13:48
ConAgra Foods Inc. US2058871029 11,67
11,57
11,67
-0,90%
-0,11
08:09:52
ConocoPhillips US20825C1045 101,42
99,05
100,38
-2,34%
-2,37
08:15:19
Consolidated Edison Inc. US2091151041 92,06
91,78
93,14
-0,30%
-0,28
08:10:01
Constellation Brands Inc (A) US21036P1084 122,50
123,50
124,50
0,82%
1,00
08:07:53
Copart Inc. US2172041061 26,87
26,78
27,20
-0,33%
-0,09
08:15:21
Corning Inc. US2193501051 150,42
152,00
153,10
1,05%
1,58
08:08:40
Corteva Inc Registered Shs When Issued US22052L1044 64,88
64,32
65,26
-0,86%
-0,56
08:15:22
CoStar Group Inc. US22160N1090 27,99
28,07
28,49
0,27%
0,08
08:13:49
Costco Wholesale Corp. US22160K1051 842,10
844,00
848,40
0,23%
1,90
08:10:10
CRH plc IE0001827041 89,96
90,32
91,20
0,40%
0,36
08:15:22
Crown Castle Corp US22822V1017 79,00
79,50
80,00
0,63%
0,50
08:12:58
CSX Corp. US1264081035 40,38
40,83
41,38
1,11%
0,45
08:08:53
Cummins Inc. US2310211063 546,40
563,40
571,60
3,11%
17,00
08:15:21
CVS Health Corp US1266501006 86,60
86,66
86,92
0,07%
0,06
08:10:08
D.R. Horton Inc. US23331A1097 133,25
133,00
134,30
-0,19%
-0,25
08:09:52
Danaher Corp. US2358511028 155,00
155,95
156,95
0,61%
0,95
08:10:24
Darden Restaurants Inc. US2371941053 181,40
181,55
183,30
0,08%
0,15
08:10:25
Datadog Inc Registered Shs -A- US23804L1035 200,00
203,00
204,50
1,50%
3,00
08:14:04
DaVita Inc Registered Shs US23918K1088 176,05
175,55
177,30
-0,28%
-0,50
08:15:21
Deckers Outdoor Corp. US2435371073 98,54
96,80
98,84
-1,77%
-1,74
08:11:44
Deere & Co. (John Deere) US2441991054 492,20
490,90
493,50
-0,26%
-1,30
07:32:55
Dell Technologies US24703L2025 337,30
338,00
338,50
0,21%
0,70
07:52:17
Delta Air Lines Inc. US2473617023 70,15
70,42
70,83
0,38%
0,27
08:08:52
DENTSPLY SIRONA Inc US24906P1093 8,73
8,72
8,85
-0,11%
-0,01
08:13:29
Devon Energy Corp. US25179M1036 40,43
38,16
38,92
-5,61%
-2,27
08:10:25
DexCom Inc. US2521311074 65,00
64,80
65,40
-0,31%
-0,20
08:14:08
Diamondback Energy Inc US25278X1090 165,26
164,72
166,36
-0,33%
-0,54
08:15:19
Digital Realty Trust Inc. US2538681030 158,15
157,55
159,10
-0,38%
-0,60
08:10:01
Dollar General Corporation US2566771059 98,22
97,48
98,68
-0,75%
-0,74
08:15:21
Dollar Tree Inc US2567461080 99,05
98,37
100,00
-0,69%
-0,68
08:10:10
Dominion Energy Inc. US25746U1097 57,42
57,02
57,78
-0,70%
-0,40
08:13:49
Domino's Pizza Inc. US25754A2015 272,00
268,00
273,00
-1,47%
-4,00
07:29:00
DoorDash US25809K1051 132,94
132,64
134,62
-0,23%
-0,30
08:15:21
Dover Corp. US2600031080 186,85
188,70
189,60
0,99%
1,85
08:15:09
Dow Inc US2605571031 29,25
28,81
29,24
-1,50%
-0,44
08:15:05
DTE Energy Co. US2333311072 125,80
125,45
126,90
-0,28%
-0,35
08:15:19
Duke Energy Corp US26441C2044 107,20
107,10
108,55
-0,09%
-0,10
08:08:54
DuPont de Nemours US26614N1028 40,57
40,42
40,65
-0,37%
-0,15
08:15:07
DXC Technology US23355L1061 7,59
7,57
7,61
-0,33%
-0,03
08:08:55
Eastman Chemical Company US2774321002 63,24
63,18
63,80
-0,09%
-0,06
08:10:27
Eaton Corporation Public Limited Company IE00B8KQN827 342,20
339,90
343,30
-0,67%
-2,30
08:10:15
eBay Inc. US2786421030 91,40
94,23
95,11
3,10%
2,83
08:10:30
EchoStar Corp (A) US2787681061 112,00
113,50
115,50
1,34%
1,50
08:15:14
Ecolab Inc. US2788651006 226,20
227,60
229,30
0,62%
1,40
08:14:02
Edison International US2810201077 62,36
61,58
62,82
-1,25%
-0,78
08:09:54
Edwards Lifesciences Corp. US28176E1082 73,14
73,90
74,62
1,04%
0,76
08:10:28
Electronic Arts Inc. US2855121099 173,00
174,50
175,50
0,87%
1,50
08:12:51
Elevance Health Inc Registered Shs US0367521038 342,70
343,10
348,20
0,12%
0,40
08:15:06
Eli Lilly US5324571083 1 008,60
1 004,00
1 009,00
-0,46%
-4,60
07:59:01
EMCOR Group Inc. US29084Q1004 700,80
699,00
705,80
-0,26%
-1,80
08:15:09
Emerson Electric Co. US2910111044 122,75
123,25
124,20
0,41%
0,50
08:09:31
Entergy Corp. US29364G1031 94,64
95,02
95,60
0,40%
0,38
08:15:21
EOG Resources Inc. US26875P1012 122,60
117,50
120,30
-4,16%
-5,10
08:08:53
Equifax Inc. US2944291051 138,00
136,50
138,75
-1,09%
-1,50
08:15:21
Equinix Inc US29444U7000 899,80
894,00
902,80
-0,64%
-5,80
08:10:10
Equity Residential US29476L1070 57,56
57,22
58,22
-0,59%
-0,34
08:10:01
Erie Indemnity Co. US29530P1021 192,00
193,00
198,00
0,52%
1,00
08:12:59
Essex Property Trust US2971781057 242,00
241,80
244,00
-0,08%
-0,20
08:10:30
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,62
75,58
76,26
-0,05%
-0,04
08:10:27
Everest Reinsurance Group Ltd. BMG3223R1088 289,80
286,60
292,20
-1,10%
-3,20
08:13:48
Evergy Inc Registered Shs US30034W1062 73,00
71,50
72,00
-2,05%
-1,50
08:14:55
Eversource Energy US30040W1080 58,50
58,50
59,50
0,00%
0,00
08:13:49
Exelon Corp. US30161N1019 39,18
39,16
39,55
-0,05%
-0,02
08:15:16
Expand Energy US1651677353 74,83
74,14
75,17
-0,92%
-0,69
07:41:06
Expedia Inc. US30212P3038 193,82
193,52
194,96
-0,15%
-0,30
08:15:22
Expeditors International of Washington Inc. US3021301094 143,60
143,20
144,85
-0,28%
-0,40
08:10:25
Extra Space Storage Inc. US30225T1025 130,00
129,15
130,75
-0,65%
-0,85
08:10:15
ExxonMobil Corp. (Exxon Mobil) US30231G1022 127,30
126,50
126,98
-0,63%
-0,80
08:15:07
F5 Networks Inc. US3156161024 339,80
338,90
342,20
-0,26%
-0,90
08:15:11
Fastenal Co. US3119001044 39,94
39,38
40,45
-1,40%
-0,56
07:29:00
FedEx Corp. US31428X1063 290,70
291,80
293,40
0,38%
1,10
08:09:32
Fidelity National Information Services IncShs US31620M1062 33,06
33,06
33,63
0,00%
0,00
08:10:10
Fifth Third Bancorp US3167731005 46,00
44,36
46,55
-3,58%
-1,65
08:10:15
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,19
40,04
40,84
-0,37%
-0,15
08:09:31
Fiserv Inc. US3377381088 45,95
45,75
46,00
-0,44%
-0,20
08:13:28
Ford Motor Co. US3453708600 12,55
12,79
12,79
1,87%
0,24
07:30:30
Fortinet Inc US34959E1091 125,56
126,34
126,08
0,62%
0,78
07:35:58
Fortive Corp When Issued US34959J1088 51,58
51,42
52,18
-0,31%
-0,16
08:15:09
Fortune Brands Home & Security Inc. US34964C1062 37,80
37,40
38,20
-1,06%
-0,40
08:12:57
Fox Corp (ex 21st Century Fox) US35137L1052 58,87
58,50
59,67
-0,63%
-0,37
08:13:41
Fox Corp B US35137L2043 52,50
52,50
53,50
0,00%
0,00
08:11:12
Franklin Resources Inc. US3546131018 27,39
27,42
27,68
0,11%
0,03
08:07:36
Freeport-McMoRan Inc US35671D8570 56,59
57,37
57,94
1,38%
0,78
08:10:02
Gap Inc. US3647601083 18,79
18,83
19,03
0,24%
0,05
08:08:53
Garmin Ltd. CH0114405324 205,80
205,00
208,00
-0,39%
-0,80
08:13:22
Gartner Inc. US3666511072 128,40
127,70
129,55
-0,55%
-0,70
08:10:18
GE Aerospace (ex General Electric) US3696043013 277,95
287,30
288,70
3,36%
9,35
08:12:53
GE HealthCare Technologies US36266G1076 55,59
55,56
56,00
-0,05%
-0,03
08:15:20
Generac Holdings Inc US3687361044 222,30
220,70
225,10
-0,72%
-1,60
08:15:19
General Dynamics Corp. US3695501086 310,00
307,50
309,70
-0,81%
-2,50
08:08:57
General Mills Inc. US3703341046 29,31
29,11
29,40
-0,68%
-0,20
08:08:05
General Motors US37045V1008 68,70
70,05
70,05
1,97%
1,35
07:30:30
Genuine Parts Co. US3724601055 88,14
88,92
88,96
0,88%
0,78
07:30:30
Gilead Sciences Inc. US3755581036 105,76
108,62
108,94
2,70%
2,86
08:10:28
Global Payments Inc. US37940X1028 56,20
56,20
56,40
0,00%
0,00
08:09:19
Globe Life Inc US37959E1029 143,20
140,90
145,00
-1,61%
-2,30
08:15:22
Goldman Sachs US38141G1040 889,20
897,60
902,80
0,94%
8,40
08:10:14
Grainger Inc., W.W. US3848021040 1 134,00
1 130,00
1 146,00
-0,35%
-4,00
08:15:06
Halliburton Co. US4062161017 34,67
34,18
34,52
-1,41%
-0,49
08:10:25
Hartford Financial Services Group Inc. US4165151048 110,80
109,90
112,60
-0,81%
-0,90
08:12:16
Hasbro Inc. US4180561072 71,68
72,16
72,68
0,67%
0,48
08:15:22
HCA Holdings Inc. US40412C1018 326,60
327,00
328,90
0,12%
0,40
08:08:53
Healthpeak Properties Inc Registered Shs US42250P1030 17,65
17,68
17,85
0,17%
0,03
08:12:16
Henry Schein Inc. US8064071025 69,00
69,00
69,50
0,00%
0,00
08:14:45
Hershey Co US4278661081 156,60
156,05
156,85
-0,35%
-0,55
08:13:49
Hewlett Packard Enterprise Co. US42824C1099 39,26
40,40
40,80
2,90%
1,14
08:10:02
Hilton Worldwide Holdings Inc US43300A2033 294,90
294,20
297,70
-0,24%
-0,70
08:15:21
Home Depot US4370761029 280,65
281,50
282,45
0,30%
0,85
08:15:22
Honeywell US4385161066 190,20
191,48
191,58
0,67%
1,28
07:36:51
Hormel Foods Corp. US4404521001 21,14
21,06
21,11
-0,38%
-0,08
08:08:53
Host Hotels & Resorts Inc. US44107P1049 20,98
21,00
21,12
0,10%
0,02
08:10:15
Howmet Aerospace US4432011082 221,00
227,50
229,40
2,94%
6,50
08:13:49
HP Inc (ex Hewlett-Packard) US40434L1052 21,29
21,31
21,51
0,09%
0,02
08:10:01
Humana Inc. US4448591028 322,00
318,00
320,00
-1,24%
-4,00
08:09:23
Huntington Bancshares Inc. US4461501045 14,82
14,79
15,01
-0,16%
-0,02
08:10:02
Huntington Ingalls Industries Inc. US4464131063 259,70
258,60
262,40
-0,42%
-1,10
08:15:08
IBM Corp. (International Business Machines) US4592001014 237,60
238,85
240,00
0,53%
1,25
08:14:32
IDEX Corp. US45167R1041 187,10
186,60
187,50
-0,27%
-0,50
08:15:22
IDEXX Laboratories US45168D1046 481,20
481,20
485,10
0,00%
0,00
08:10:01
Illinois Tool Works Inc. US4523081093 218,10
218,60
220,90
0,23%
0,50
08:09:53
Illumina Inc. US4523271090 143,48
143,50
147,10
0,01%
0,02
08:11:02
Incyte Corp. US45337C1027 92,94
92,30
93,22
-0,69%
-0,64
08:13:21
Ingersoll Rand Inc Registered Shs US45687V1061 63,10
63,06
63,68
-0,06%
-0,04
08:15:22
Intel Corp. US4581401001 101,20
100,58
100,56
-0,61%
-0,62
08:03:10
Interactive Brokers Group Inc US45841N1072 75,84
76,38
76,88
0,71%
0,54
08:15:21
IntercontinentalExchange Group Inc US45866F1049 121,75
120,20
121,05
-1,27%
-1,55
08:10:01
International Flavors & Fragrances Inc. US4595061015 66,80
66,92
67,24
0,18%
0,12
08:10:03
International Paper Co. US4601461035 30,00
30,20
30,40
0,67%
0,20
08:09:57
Intuit Inc. US4612021034 239,50
238,80
240,80
-0,29%
-0,70
08:10:28
Intuitive Surgical Inc US46120E6023 354,65
355,80
359,35
0,32%
1,15
08:10:27
Invesco Ltd BMG491BT1088 23,92
24,31
24,49
1,63%
0,39
08:15:21
Invitation Homes Inc Registered Shs US46187W1071 25,20
25,20
25,80
0,00%
0,00
08:14:54
IPG Photonics CorpShs US44980X1090 95,90
95,66
96,60
-0,25%
-0,24
08:15:22
IQVIA Holdings Inc Registered Shs US46266C1053 156,20
155,55
157,85
-0,42%
-0,65
08:15:20
Iron Mountain Inc US46284V1017 108,00
107,95
108,75
-0,05%
-0,05
08:09:02
J. M. Smucker Co. US8326964058 100,80
100,95
101,60
0,15%
0,15
08:15:09
J.B. Hunt Transportation Services Inc. US4456581077 249,50
247,50
252,40
-0,80%
-2,00
08:15:22
Jack Henry & Associates Inc. (JHA) US4262811015 108,70
108,40
109,40
-0,28%
-0,30
08:15:22
Johnson & Johnson US4781601046 207,40
205,40
206,20
-0,96%
-2,00
08:15:22
Johnson Controls International PLC IE00BY7QL619 124,25
123,80
125,60
-0,36%
-0,45
08:10:02
JPMorgan Chase & Co. US46625H1005 270,45
270,85
272,15
0,15%
0,40
08:10:02
KeyCorp US4932671088 19,26
19,15
19,50
-0,60%
-0,12
08:10:02
Keysight Technologies Inc US49338L1035 293,35
293,75
296,00
0,14%
0,40
08:15:22
Kimberly-Clark Corp. US4943681035 88,55
87,49
88,36
-1,20%
-1,06
08:09:32
Kimco Realty Corp. US49446R1095 22,20
22,20
22,40
0,00%
0,00
08:13:29
Kinder Morgan Inc (P) US49456B1017 27,58
27,02
27,42
-2,03%
-0,56
08:09:31
KLA-Tencor Corp. US4824801009 1 865,40
2 028,50
0,00
8,74%
163,10
19:29:57
Kraft Heinz Company US5007541064 20,90
20,86
20,96
-0,19%
-0,04
08:15:24
Kroger US5010441013 56,01
54,80
55,88
-2,16%
-1,21
08:15:22
L3Harris Technologies US5024311095 262,50
269,40
271,20
2,63%
6,90
08:14:02
Lam Research Corp. US5128073062 311,40
311,00
312,95
-0,13%
-0,40
08:12:47
Las Vegas Sands Corp. US5178341070 43,05
43,60
44,03
1,28%
0,55
08:15:21
Leggett & Platt Inc. US5246601075 9,08
9,11
9,37
0,35%
0,03
08:08:36
Leidos Holdings Inc US5253271028 105,35
105,00
106,45
-0,33%
-0,35
08:13:49
Lennar Corp. US5260571048 80,62
79,88
80,58
-0,92%
-0,74
08:10:09
Linde plc IE000S9YS762 443,40
445,80
447,80
0,54%
2,40
08:14:17
Live Nation Entertainment IncShs US5380341090 148,35
148,55
150,00
0,13%
0,20
08:15:21
Lockheed Martin Corp. US5398301094 472,40
471,50
473,10
-0,19%
-0,90
08:10:02
Loews Corp. US5404241086 92,54
92,52
93,44
-0,02%
-0,02
08:10:01
Lowe's Companies Inc. US5486611073 190,30
190,45
192,30
0,08%
0,15
08:10:15
Lumen Technologies Inc Registered Shs US5502411037 7,24
7,31
7,41
0,97%
0,07
08:13:50
Lumentum Holdings Inc US55024U1097 762,70
765,00
773,40
0,30%
2,30
08:09:37
Lyondellbasell Industries N.V. NL0009434992 54,70
54,76
55,14
0,11%
0,06
08:10:24
M&T Bank Corp. US55261F1049 196,55
196,20
198,10
-0,18%
-0,35
08:10:25
Marathon Petroleum Corporation US56585A1025 225,20
222,00
227,60
-1,42%
-3,20
08:10:25
Marriott Inc. US5719032022 341,90
342,35
344,85
0,13%
0,45
08:15:22
Marsh & McLennan Cos. Inc. US5717481023 145,10
144,85
146,25
-0,17%
-0,25
08:15:06
Martin Marietta Materials Inc. US5732841060 488,00
488,20
490,60
0,04%
0,20
08:10:24
Masco Corp. US5745991068 63,50
63,50
64,00
0,00%
0,00
08:09:23
MasterCard Inc. US57636Q1040 418,40
420,60
422,60
0,53%
2,20
08:15:07
McCormick & Co. Inc. US5797802064 42,39
42,20
42,85
-0,45%
-0,19
08:13:48
McDonald's Corp. US5801351017 246,40
246,10
246,50
-0,12%
-0,30
08:13:55
McKesson Corp. US58155Q1031 693,40
680,20
682,40
-1,90%
-13,20
08:01:24
Medtronic PLC IE00BTN1Y115 69,52
69,46
69,66
-0,09%
-0,06
08:10:31
Merck Co. US58933Y1055 104,24
104,28
104,82
0,04%
0,04
08:15:22
Meta Platforms (ex Facebook) US30303M1027 491,45
493,45
495,80
0,41%
2,00
08:04:02
MetLife Inc. US59156R1086 75,66
75,24
76,34
-0,56%
-0,42
08:10:03
Mettler-Toledo International Inc. US5926881054 984,50
983,50
993,00
-0,10%
-1,00
08:10:02
MGM Resorts International US5529531015 40,81
40,89
41,28
0,20%
0,08
08:13:57
Microchip Technology Inc. US5950171042 80,04
79,50
80,50
-0,67%
-0,54
08:10:00
Micron Technology Inc. US5951121038 844,70
845,90
847,90
0,14%
1,20
08:02:10
Microsoft Corp. US5949181045 338,20
340,20
340,70
0,59%
2,00
08:01:15
Mid-America Apartment Communities IncShs US59522J1034 119,15
119,15
120,05
0,00%
0,00
08:08:53
Moderna Inc US60770K1079 42,66
42,35
43,20
-0,74%
-0,32
08:12:45
Molson Coors Brewing Company (MCBC) US60871R2094 35,23
35,26
35,60
0,09%
0,03
08:15:19
Mondelez US6092071058 55,21
54,47
55,01
-1,34%
-0,74
08:14:51
Monolithic Power Systems Inc. US6098391054 1 360,00
1 369,50
1 382,50
0,70%
9,50
08:15:21
Monster Beverage Corp US61174X1090 79,80
79,86
80,21
0,08%
0,06
08:10:01
Moody's Corp. US6153691059 387,00
382,00
386,00
-1,29%
-5,00
08:10:25
Morgan Stanley US6174464486 182,05
183,35
184,70
0,71%
1,30
08:10:28
Motorola Solutions Inc. US6200763075 354,00
353,50
356,90
-0,14%
-0,50
08:15:07
MSCI US55354G1004 513,80
513,00
516,80
-0,16%
-0,80
08:13:57
Nasdaq Inc US6311031081 75,00
74,60
75,10
-0,53%
-0,40
08:08:36
NetApp Inc. US64110D1046 141,16
138,00
139,36
-2,24%
-3,16
08:10:25
Netflix Inc. US64110L1061 70,24
70,33
70,73
0,13%
0,09
07:30:10
Newmont Corporation US6516391066 83,98
83,79
84,00
-0,23%
-0,19
08:12:45
News Corp (B) US65249B2088 25,80
25,80
26,40
0,00%
0,00
08:08:00
News Corp LLC US65249B1098 22,60
22,60
23,00
0,00%
0,00
08:12:59
NextEra Energy Inc US65339F1012 73,87
73,23
73,59
-0,87%
-0,64
08:10:03
Nike Inc. US6541061031 39,49
39,51
39,67
0,04%
0,02
08:09:55
Nisource Inc. US65473P1057 40,14
39,98
40,77
-0,40%
-0,16
08:09:31
Norfolk Southern Corp. US6558441084 270,20
268,20
269,70
-0,74%
-2,00
08:08:57
Northern Trust Corp. US6658591044 147,30
147,15
148,55
-0,10%
-0,15
08:10:15
Northrop Grumman Corp. US6668071029 475,70
476,50
479,90
0,17%
0,80
08:10:15
NortonLifeLock US6687711084 20,69
20,42
21,03
-1,33%
-0,28
08:15:07
Norwegian Cruise Line Ltd BMG667211046 16,42
16,34
16,50
-0,50%
-0,08
08:14:28
NOV Inc Registered Shs US62955J1034 18,20
17,80
18,40
-2,20%
-0,40
08:12:59
NRG Energy Inc. US6293775085 104,40
106,40
107,40
1,92%
2,00
08:10:16
Nucor Corp. US6703461052 225,00
224,30
227,60
-0,31%
-0,70
08:08:53
NVIDIA Corp. US67066G1040 177,30
177,30
177,56
0,00%
0,00
08:05:20
NVR Inc. US62944T1051 5 630,00
5 570,00
5 650,00
-1,07%
-60,00
08:13:48
NXP Semiconductors N.V. NL0009538784 261,55
258,60
262,45
-1,13%
-2,95
08:15:22
O Reilly Automotive Inc US67103H1077 77,68
77,76
78,76
0,10%
0,08
08:10:09
Occidental Petroleum Corp. US6745991058 47,99
47,50
48,06
-1,01%
-0,49
07:40:07
Old Dominion Freight Line Inc. US6795801009 213,75
211,90
216,60
-0,87%
-1,85
08:15:21
Omnicom Group Inc. US6819191064 65,14
64,96
65,94
-0,28%
-0,18
08:10:02
ONEOK Inc (New) US6826801036 78,40
76,36
77,20
-2,60%
-2,04
08:10:10
Oracle Corp. US68389X1054 158,40
158,80
158,80
0,25%
0,40
08:13:58
Organon & Company US68622V1061 11,56
11,38
11,67
-1,56%
-0,18
08:14:53
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,44
60,68
61,02
0,40%
0,24
08:13:49
Paccar Inc. US6937181088 101,28
100,46
102,24
-0,81%
-0,82
08:10:23
Packaging Corp. of America US6951561090 193,60
192,85
195,70
-0,39%
-0,75
08:15:22
Palantir US69608A1088 112,50
114,32
114,14
1,62%
1,82
07:30:30
Palo Alto Networks Inc US6974351057 239,80
239,90
240,45
0,04%
0,10
07:36:29
Parker Hannifin Corp. US7010941042 776,40
779,20
785,40
0,36%
2,80
08:10:10
Paychex Inc. US7043261079 87,01
85,42
87,57
-1,83%
-1,59
08:10:10
PayPal Inc US70450Y1038 35,39
35,57
35,70
0,51%
0,18
08:10:25
Pentair PLC IE00BLS09M33 62,54
62,56
63,14
0,03%
0,02
08:09:01
PepsiCo Inc. US7134481081 124,66
124,28
124,68
-0,30%
-0,38
08:15:22
PerkinElmer Inc. US7140461093 87,50
87,50
88,36
0,00%
0,00
08:12:46
Perrigo Company PLC IE00BGH1M568 9,23
9,40
9,48
1,84%
0,17
08:10:23
Pfizer Inc. US7170811035 22,78
22,58
22,68
-0,88%
-0,20
08:13:10
Philip Morris Inc. US7181721090 158,80
155,84
157,08
-1,86%
-2,96
08:10:02
Phillips 66 US7185461040 156,40
152,15
154,00
-2,72%
-4,25
08:08:53
Pinnacle West Capital Corp. US7234841010 87,28
88,08
89,38
0,92%
0,80
08:10:02
PNC Financial Services Group Inc. US6934751057 200,00
202,00
204,00
1,00%
2,00
08:09:57
Pool Corp. US73278L1052 165,85
165,25
167,70
-0,36%
-0,60
08:15:21
PPG Industries Inc. US6935061076 101,90
101,40
103,35
-0,49%
-0,50
08:10:02
PPL Corp. US69351T1060 30,22
30,53
30,88
1,03%
0,31
08:10:28
Principal Financial Group Inc. US74251V1026 94,50
94,50
95,50
0,00%
0,00
08:09:13
Procter & Gamble Co. US7427181091 128,82
128,02
128,48
-0,62%
-0,80
08:09:46
Progressive Corp. US7433151039 174,50
172,75
174,90
-1,00%
-1,75
08:10:09
Prologis Inc. US74340W1036 127,15
127,00
128,00
-0,12%
-0,15
08:10:15
Prudential Financial Inc. US7443201022 91,80
91,96
92,50
0,17%
0,16
08:10:02
PTC Inc US69370C1009 117,00
102,00
104,00
-12,82%
-15,00
08:13:12
Public Service Enterprise Group Inc. US7445731067 67,70
67,54
68,90
-0,24%
-0,16
08:10:02
Public Storage US74460D1090 280,20
279,80
282,50
-0,14%
-0,40
08:14:33
PulteGroup Inc US7458671010 107,00
107,10
107,80
0,09%
0,10
08:09:31
Qorvo Inc US74736K1016 84,12
83,98
84,81
-0,17%
-0,14
08:10:28
QUALCOMM Inc. US7475251036 174,54
174,00
175,00
-0,31%
-0,54
08:09:50
Quanta Services Inc. US74762E1029 592,00
588,40
594,20
-0,61%
-3,60
08:10:24
Quest Diagnostics Inc. US74834L1008 175,35
175,55
177,25
0,11%
0,20
08:10:01
Ralph Lauren Corp (A) US7512121010 339,30
337,00
342,80
-0,68%
-2,30
08:13:18
Raymond James Financial Inc. US7547301090 129,80
128,95
131,45
-0,65%
-0,85
08:15:21
Raytheon Technologies Corp US75513E1010 158,00
158,20
159,10
0,13%
0,20
08:12:16
Realty Income Corp. US7561091049 53,90
53,45
53,65
-0,83%
-0,45
08:15:21
Regency Centers Corp. US7588491032 69,50
69,00
69,50
-0,72%
-0,50
08:12:58
Regeneron Pharmaceuticals Inc. US75886F1075 527,00
523,50
537,60
-0,66%
-3,50
08:15:22
Regions Financial Corp. US7591EP1005 24,80
24,82
25,19
0,08%
0,02
08:10:03
Republic Services Inc. US7607591002 179,50
179,45
180,65
-0,03%
-0,05
08:10:00
ResMed Inc. US7611521078 166,00
165,85
167,25
-0,09%
-0,15
08:15:21
Robert Half US7703231032 27,20
27,39
27,66
0,70%
0,19
08:11:01
Robinhood US7707001027 79,57
79,00
79,47
-0,72%
-0,57
07:51:27
Rockwell Automation Inc. US7739031091 394,60
393,10
398,90
-0,38%
-1,50
08:10:02
Rollins IncShs US7757111049 41,92
40,44
41,04
-3,53%
-1,48
08:15:07
Roper Technolgies Inc. US7766961061 287,00
287,60
288,90
0,21%
0,60
08:12:16
Ross Stores Inc. US7782961038 207,05
206,25
207,85
-0,39%
-0,80
08:10:15
Royal Caribbean Cruises Ltd. LR0008862868 247,40
247,10
249,10
-0,12%
-0,30
08:15:22
S&P Global Inc US78409V1044 356,60
357,90
361,40
0,36%
1,30
08:10:00
Salesforce US79466L3024 144,14
144,52
145,18
0,26%
0,38
08:15:22
Sandisk Corp US80004C2008 1 610,00
1 640,00
1 640,00
1,86%
30,00
08:09:46
SBA Communications REIT (A) US78410G1040 177,00
176,00
177,00
-0,56%
-1,00
08:15:15
Schlumberger N.V. (Ltd.) AN8068571086 48,51
48,25
48,50
-0,54%
-0,26
08:15:06
Seagate Technology IE00BKVD2N49 744,00
746,00
754,00
0,27%
2,00
08:13:48
Sempra Energy US8168511090 78,70
78,84
79,62
0,18%
0,14
08:15:19
ServiceNow Inc US81762P1021 89,66
89,90
89,86
0,27%
0,24
08:12:35
Sherwin-Williams Co. US8243481061 274,00
273,60
277,40
-0,15%
-0,40
08:10:50
Simon Property Group Inc. US8288061091 185,40
184,85
187,60
-0,30%
-0,55
08:10:09
Skyworks Solutions Inc. US83088M1027 62,67
62,63
63,25
-0,06%
-0,04
08:15:19
Snap-On Inc. US8330341012 331,80
331,60
334,60
-0,06%
-0,20
08:10:02
Southern Co. US8425871071 80,16
80,42
80,96
0,32%
0,26
08:10:03
Southwest Airlines Co. US8447411088 37,48
37,94
38,51
1,23%
0,46
08:10:09
Stanley Black & Decker Inc US8545021011 68,82
71,78
71,98
4,30%
2,96
08:09:36
Starbucks Corp. US8552441094 88,72
87,60
88,19
-1,26%
-1,12
08:14:05
State Street Corp. US8574771031 142,60
142,30
143,00
-0,21%
-0,30
08:10:25
STERIS PLC Registered Shs IE00BFY8C754 177,90
175,40
183,30
-1,41%
-2,50
08:15:08
Stryker Corp. US8636671013 263,60
263,50
265,60
-0,04%
-0,10
08:09:52
Super Micro Computer Inc US86800U3023 27,34
27,48
27,60
0,51%
0,14
07:53:43
Synchrony Financial US87165B1035 62,34
62,30
62,90
-0,06%
-0,04
08:09:35
Synopsys Inc. US8716071076 401,50
393,50
396,50
-1,99%
-8,00
07:45:43
Sysco Corp. US8718291078 68,90
67,52
68,98
-2,00%
-1,38
08:10:10
T. Rowe Price Group Inc. US74144T1088 93,32
92,33
94,39
-1,06%
-0,99
08:15:21
Take Two US8740541094 181,20
183,50
184,70
1,27%
2,30
08:15:06
Tapestry US8760301072 125,80
125,60
128,10
-0,16%
-0,20
08:15:21
Target Corp. US87612E1064 114,40
114,20
115,00
-0,17%
-0,20
08:08:56
TE Connectivity Ltd. IE000IVNQZ81 179,00
180,00
181,00
0,56%
1,00
08:15:23
Teledyne Technologies Inc. US8793601050 537,50
537,50
542,50
0,00%
0,00
08:14:04
Teradyne Inc. US8807701029 327,20
332,50
335,00
1,62%
5,30
08:14:42
Tesla US88160R1014 344,45
343,10
345,00
-0,39%
-1,35
08:15:22
Texas Instruments Inc. (TI) US8825081040 255,90
255,00
257,70
-0,35%
-0,90
08:12:43
Texas Pacific Land Corp Registered Shs US88262P1021 318,80
318,80
322,80
0,00%
0,00
08:13:56
Textron Inc. US8832031012 80,74
80,86
81,48
0,15%
0,12
08:10:01
The Cigna Group Registered Shs US1255231003 252,70
251,60
255,20
-0,44%
-1,10
08:13:49
The Mosaic Co US61945C1036 18,20
18,12
18,39
-0,44%
-0,08
08:14:47
The Trade Desk Inc (A) US88339J1051 16,30
16,24
16,47
-0,37%
-0,06
08:15:22
Thermo Fisher Scientific Inc US8835561023 408,80
410,00
413,00
0,29%
1,20
08:15:22
TJX Cos. Inc. US8725401090 146,00
145,50
146,50
-0,34%
-0,50
08:08:56
T-Mobile US US8725901040 160,38
160,46
161,84
0,05%
0,08
08:14:57
Tractor Supply Co. US8923561067 26,35
26,81
27,14
1,75%
0,46
08:13:49
Trane Technologies PLC IE00BK9ZQ967 390,00
396,30
400,20
1,62%
6,30
08:15:19
TransDigm Group IncShs US8936411003 1 039,00
1 071,00
1 081,00
3,08%
32,00
08:09:58
Travelers Inc (Travelers Companies) US89417E1091 262,20
262,40
265,90
0,08%
0,20
08:10:15
Trimble Navigation US8962391004 43,05
42,94
43,76
-0,26%
-0,11
08:13:56
Truist Financial Corporation US89832Q1094 43,05
43,66
44,10
1,43%
0,62
08:15:21
Tyler Technologies Inc. US9022521051 262,80
254,20
257,80
-3,27%
-8,60
08:13:49
Tyson Foods Inc. US9024941034 48,50
47,61
48,26
-1,84%
-0,89
08:08:52
U.S. Bancorp US9029733048 49,54
49,69
49,97
0,30%
0,15
08:14:23
Uber US90353T1007 59,69
60,07
60,29
0,64%
0,38
08:15:19
UDR Inc US9026531049 33,70
33,71
34,03
0,03%
0,01
08:10:27
Ulta Beauty Inc Registered Shs US90384S3031 411,00
407,50
417,20
-0,85%
-3,50
08:13:57
Under Armour Inc When Issued US9043112062 4,65
4,93
5,08
5,93%
0,28
08:10:08
Under Armour Inc. US9043111072 5,04
5,17
5,25
2,58%
0,13
08:08:45
Union Pacific Corp. US9078181081 232,70
230,00
234,40
-1,16%
-2,70
08:09:54
United Airlines Holdings Inc Registered Shs US9100471096 97,00
96,80
97,60
-0,21%
-0,20
08:13:57
United Parcel Service Inc. (UPS) US9113121068 93,48
93,54
94,28
0,06%
0,06
08:15:22
United Rentals Inc. US9113631090 922,20
922,80
924,80
0,07%
0,60
08:10:09
UnitedHealth Inc. US91324P1021 351,20
349,40
351,20
-0,51%
-1,80
08:00:20
Universal Health Services Inc. US9139031002 127,00
125,00
128,00
-1,57%
-2,00
08:09:58
Unum Group US91529Y1064 79,00
78,64
80,20
-0,46%
-0,36
08:10:01
V.F. Corp. US9182041080 15,07
15,07
15,24
0,00%
0,00
08:14:41
Valero Energy Corp. US91913Y1001 220,40
221,20
224,40
0,36%
0,80
08:10:02
Ventas Inc. US92276F1003 72,30
72,30
73,00
0,00%
0,00
08:09:32
VeriSign Inc. US92343E1029 241,20
240,80
244,40
-0,17%
-0,40
08:15:22
Verisk Analytics Inc (A) US92345Y1064 160,00
156,00
158,00
-2,50%
-4,00
08:08:16
Verizon Inc. US92343V1044 41,36
40,57
40,77
-1,91%
-0,79
08:09:32
Vertex Pharmaceuticals Inc. US92532F1003 378,00
381,75
384,55
0,99%
3,75
08:15:21
Vertiv Holdings US92537N1081 256,55
259,00
259,00
0,95%
2,45
08:04:26
Viatris Inc Registered Shs US92556V1061 13,92
14,00
14,19
0,59%
0,08
08:15:22
Visa Inc. US92826C8394 275,10
276,25
276,90
0,42%
1,15
08:15:22
Vulcan Materials Co. US9291601097 234,40
240,00
245,20
2,39%
5,60
08:10:15
W. R. Berkley Corp. US0844231029 58,22
58,04
58,90
-0,31%
-0,18
08:15:22
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 222,10
225,60
228,20
1,58%
3,50
08:15:22
Walmart US9311421039 104,14
103,60
104,00
-0,52%
-0,54
08:14:56
Walt Disney US2546871060 86,62
86,64
86,82
0,02%
0,02
08:15:22
Waste Management Inc. US94106L1098 192,15
189,05
189,85
-1,61%
-3,10
08:09:32
Waters Corp. US9418481035 310,40
309,20
313,80
-0,39%
-1,20
08:10:15
WEC Energy Group Inc US92939U1060 97,50
97,50
98,50
0,00%
0,00
08:07:46
Wells Fargo & Co. US9497461015 70,66
70,16
71,21
-0,71%
-0,50
08:15:22
Welltower Inc US95040Q1040 181,75
182,00
185,65
0,14%
0,25
08:15:22
West Pharmaceutical Services Inc. US9553061055 286,20
283,70
288,50
-0,87%
-2,50
08:13:49
Western Digital Corp. US9581021055 456,25
459,00
461,50
0,60%
2,75
08:14:54
Western Union Company US9598021098 6,38
6,33
6,39
-0,75%
-0,05
08:12:39
Weyerhaeuser Co. US9621661043 20,91
20,61
21,10
-1,43%
-0,30
08:09:44
Williams Companies Inc. US9694571004 61,84
61,26
61,86
-0,94%
-0,58
08:15:22
Williams-Sonoma Inc. US9699041011 188,70
188,80
190,15
0,05%
0,10
08:13:23
Willis Towers Watson PLC IE00BDB6Q211 225,00
224,60
226,80
-0,18%
-0,40
08:09:52
Wynn Resorts Ltd. US9831341071 92,87
92,81
93,73
-0,06%
-0,06
08:15:09
Xcel Energy Inc. US98389B1008 67,00
66,50
68,50
-0,75%
-0,50
08:15:22
Xylem Inc. US98419M1009 93,67
94,10
94,60
0,46%
0,43
07:49:06
YUM! Brands Inc. US9884981013 132,25
132,30
133,15
0,04%
0,05
08:10:15
Zebra Technologies Corp. US9892071054 192,00
192,00
193,00
0,00%
0,00
08:12:50
Zimmer Biomet US98956P1021 75,10
75,12
75,70
0,03%
0,02
08:09:13
Zoetis Inc (A) US98978V1035 70,84
70,26
70,68
-0,82%
-0,58
08:10:28

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