S&P 500

7 666,60
35,13
0,46 %
<
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)

7 666,60
Punkte
Kurszeit
02.09.2026
 Vortag*
+/-
35,13
 %
0,46 %

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 145,80
145,55
145,70
-0,17%
-0,25
07:30:30
A.O. Smith Corp. US8318652091 50,92
50,80
51,40
-0,24%
-0,12
12:13:23
Abbott Laboratories US0028241000 95,24
95,58
96,86
0,36%
0,34
12:15:54
AbbVie Inc US00287Y1091 226,50
225,20
226,20
-0,57%
-1,30
12:14:48
Accenture plc IE00B4BNMY34 159,25
162,00
163,10
1,73%
2,75
12:14:09
Adobe Inc. US00724F1012 242,05
241,70
244,85
-0,14%
-0,35
10:04:11
Advance Auto Parts Inc. US00751Y1064 36,84
36,73
37,09
-0,30%
-0,11
12:16:00
AES Corp. US00130H1059 12,72
12,69
12,82
-0,24%
-0,03
12:13:51
Aflac Inc US0010551028 101,30
101,40
102,05
0,10%
0,10
12:14:08
Agilent Technologies Inc. US00846U1016 129,50
129,95
131,20
0,35%
0,45
12:14:48
Air Products and Chemicals Inc. US0091581068 266,70
265,90
267,90
-0,30%
-0,80
12:15:17
Airbnb US0090661010 157,86
157,86
158,38
0,00%
0,00
10:33:50
Akamai Inc. US00971T1016 89,65
90,51
91,07
0,96%
0,86
12:14:08
Alaska Air Group Inc. US0116591092 35,78
35,72
35,96
-0,17%
-0,06
12:16:00
Albemarle Corp. US0126531013 118,60
117,85
117,80
-0,63%
-0,75
10:16:29
Alexandria Real Estate Equities Inc. US0152711091 45,58
45,39
45,99
-0,42%
-0,19
12:15:15
Align Technology Inc. US0162551016 137,15
136,25
137,55
-0,66%
-0,90
12:15:46
Allegion PLC IE00BFRT3W74 133,95
132,20
134,05
-1,31%
-1,75
12:16:03
Alliant Energy Corp. US0188021085 58,34
57,80
58,96
-0,93%
-0,54
12:13:24
Allstate Corp. US0200021014 223,50
222,80
224,50
-0,31%
-0,70
12:15:25
Alphabet A (ex Google) US02079K3059 291,35
292,75
291,95
0,48%
1,40
11:23:56
Alphabet C (ex Google) US02079K1079 288,50
289,55
289,55
0,36%
1,05
10:53:39
Altria Inc. US02209S1033 59,72
59,88
60,18
0,27%
0,16
09:54:08
Amazon US0231351067 220,30
220,55
220,55
0,11%
0,25
12:14:34
AMD (Advanced Micro Devices) Inc. US0079031078 394,50
391,80
392,55
-0,68%
-2,70
12:14:09
Ameren Corp. US0236081024 91,18
90,38
92,04
-0,88%
-0,80
12:14:08
American Electric Power Co. Inc. US0255371017 106,04
105,84
107,00
-0,19%
-0,20
12:14:58
American Express Co. US0258161092 282,90
284,30
286,80
0,49%
1,40
10:12:32
American International Group (AIG) Inc. US0268747849 65,36
65,26
65,70
-0,15%
-0,10
12:16:03
American Tower Corp. US03027X1000 149,15
148,40
149,85
-0,50%
-0,75
12:14:00
American Water Works Co Inc US0304201033 119,85
120,05
120,95
0,17%
0,20
10:44:50
Ameriprise Financial Inc US03076C1062 475,60
474,10
477,80
-0,32%
-1,50
12:15:17
Ametek Inc. US0311001004 200,10
200,10
201,60
0,00%
0,00
12:14:48
Amgen Inc. US0311621009 379,10
381,05
383,60
0,51%
1,95
12:13:38
Amphenol Corp. US0320951017 137,96
70,00
70,58
-49,26%
-67,96
09:31:31
Analog Devices Inc. US0326541051 307,30
303,70
307,35
-1,17%
-3,60
12:15:51
Aon PLC Registered Shs IE00BLP1HW54 284,00
284,00
286,70
0,00%
0,00
12:14:48
APA Corporation Registered Shs US03743Q1085 38,73
37,95
38,89
-2,03%
-0,79
12:14:10
Apple Inc. US0378331005 280,65
280,00
280,05
-0,23%
-0,65
11:19:56
Applied Materials Inc. US0382221051 377,70
378,10
374,80
0,11%
0,40
10:47:29
AppLovin Corp US03831W1080 275,10
276,95
277,95
0,67%
1,85
12:16:01
Archer Daniels Midland Co. (ADM) US0394831020 73,54
74,06
74,12
0,71%
0,52
09:32:50
Arista Networks Inc Registered Shs US0404132054 159,98
160,26
161,38
0,18%
0,28
12:16:05
Arthur J. Gallagher & Co. US3635761097 227,90
227,00
229,20
-0,39%
-0,90
12:15:17
Assurant IncShs US04621X1081 244,80
244,40
245,60
-0,16%
-0,40
12:13:53
AT&T Inc. (AT & T Inc.) US00206R1023 22,58
22,40
22,38
-0,82%
-0,19
10:57:31
Atmos Energy Corp. US0495601058 143,85
143,90
145,30
0,03%
0,05
12:14:01
Autodesk Inc. US0527691069 211,30
209,00
211,30
-1,09%
-2,30
11:08:12
Automatic Data Processing Inc. US0530151036 242,00
241,05
243,85
-0,39%
-0,95
12:15:20
AutoZone Inc. US0533321024 2 566,00
2 522,00
2 542,00
-1,71%
-44,00
12:15:11
Avery Dennison Corp. US0536111091 150,55
149,30
151,75
-0,83%
-1,25
12:15:54
Baker Hughes Inc. US05722G1004 55,63
55,22
56,05
-0,74%
-0,41
12:14:03
Ball Corp. US0584981064 54,50
54,20
55,00
-0,55%
-0,30
12:15:28
Bank of America Corp. US0605051046 53,97
54,00
54,46
0,06%
0,03
10:50:45
Bank of New York Mellon US0640581007 139,00
141,00
141,00
1,44%
2,00
11:57:44
Bath & Body Works US0708301041 16,00
15,85
16,14
-0,94%
-0,15
12:13:18
Baxter International Inc. US0718131099 22,29
22,00
22,33
-1,30%
-0,29
12:13:17
Becton, Dickinson & Co. (BD) US0758871091 161,60
161,20
162,75
-0,25%
-0,40
12:14:48
Berkshire Hathaway Inc. B US0846707026 438,85
436,25
436,10
-0,59%
-2,60
09:49:17
Best Buy Co. Inc. US0865161014 76,00
74,66
75,40
-1,76%
-1,34
12:14:48
Biogen Inc US09062X1037 191,98
190,76
192,66
-0,64%
-1,22
12:15:17
Bio-Techne Corp US09073M1045 62,24
61,58
62,52
-1,06%
-0,66
12:15:46
BlackRock Inc Registered Shs US09290D1019 960,00
950,00
956,00
-1,04%
-10,00
10:00:14
Blackstone US09260D1072 118,30
118,75
118,70
0,38%
0,45
11:06:40
Block (ex Square) US8522341036 71,20
71,05
70,95
-0,21%
-0,15
10:51:46
Boeing Co. US0970231058 180,54
180,48
180,38
-0,03%
-0,06
10:58:36
Booking Holdings US09857L1089 172,75
170,55
172,35
-1,27%
-2,20
12:15:49
Boston Properties Inc. US1011211018 57,86
57,60
58,16
-0,45%
-0,26
12:15:23
Boston Scientific Corp. US1011371077 42,03
41,76
42,00
-0,64%
-0,27
10:59:29
Bristol-Myers Squibb Co. US1101221083 58,33
58,12
58,37
-0,36%
-0,21
11:00:08
Broadcom US11135F1012 304,85
305,55
305,05
0,23%
0,70
11:58:42
Broadridge Financial Solutions IncShs US11133T1034 153,50
152,00
153,80
-0,98%
-1,50
12:14:51
Brown-Forman Corp. (B) US1156372096 23,62
23,10
23,67
-2,20%
-0,52
12:14:57
C.H. Robinson Worldwide Inc. US12541W2098 125,15
124,45
125,85
-0,56%
-0,70
12:15:56
Cadence Design Systems Inc. US1273871087 268,75
264,65
266,45
-1,53%
-4,10
12:13:44
Capital One Financial Corp. US14040H1059 187,65
184,50
189,40
-1,68%
-3,15
12:15:57
Cardinal Health Inc. US14149Y1082 211,90
211,50
215,20
-0,19%
-0,40
12:13:14
CarMax Inc. US1431301027 52,90
52,52
53,30
-0,72%
-0,38
12:13:22
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 49,98
49,08
50,34
-1,80%
-0,90
12:15:35
Carvana Co Registered Shs -A- US1468691027 63,94
63,88
64,57
-0,09%
-0,06
12:14:28
Casey's General Stores Inc US1475281036 649,60
643,60
657,40
-0,92%
-6,00
12:15:55
Caterpillar Inc. US1491231015 684,00
684,20
683,60
0,03%
0,20
07:35:50
CBOE Holdings Inc US12503M1080 255,00
247,20
256,00
-3,06%
-7,80
12:13:46
CBRE Group Inc. (A) US12504L1098 122,45
121,45
123,45
-0,82%
-1,00
12:16:00
CDW Corp (New) US12514G1085 128,15
127,65
129,15
-0,39%
-0,50
12:16:03
Cencora US03073E1055 289,90
288,70
291,90
-0,41%
-1,20
12:14:48
Centene Corp. US15135B1017 56,42
58,02
58,54
2,84%
1,60
12:13:22
CenterPoint Energy Inc. US15189T1079 33,99
33,71
34,51
-0,82%
-0,28
12:13:51
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 121,00
119,60
120,80
-1,16%
-1,40
09:42:02
Charles River Laboratories International Inc. US1598641074 251,50
250,10
252,90
-0,56%
-1,40
12:15:51
Charles Schwab US8085131055 93,82
93,04
94,50
-0,83%
-0,78
12:16:06
Charter Inc (A) (Charter Communications) US16119P1084 132,96
137,20
137,72
3,19%
4,24
08:04:44
Chevron Corp. US1667641005 183,50
181,32
183,22
-1,19%
-2,18
09:02:38
Chipotle Mexican Grill Inc. US1696561059 33,40
33,40
33,35
0,00%
0,00
08:23:03
Chubb Ltd CH0044328745 292,20
293,00
296,70
0,27%
0,80
12:14:59
Church & Dwight Co. Inc. US1713401024 85,52
84,92
86,38
-0,70%
-0,60
12:14:41
Cincinnati Financial Corp. US1720621010 148,05
147,35
148,25
-0,47%
-0,70
12:15:39
Cintas Corp. US1729081059 171,70
171,46
171,48
-0,14%
-0,24
09:08:22
Cisco Inc. US17275R1023 94,21
93,69
93,89
-0,55%
-0,52
12:16:00
Citigroup Inc. US1729674242 115,82
115,82
116,56
0,00%
0,00
12:14:38
Citizens Financial Group Inc US1746101054 58,38
59,68
60,40
2,23%
1,30
12:15:40
Clorox US1890541097 82,12
81,26
81,98
-1,05%
-0,86
12:15:05
CME Group Inc (A) US12572Q1058 239,45
237,65
239,40
-0,75%
-1,80
12:15:54
CMS Energy Corp. US1258961002 58,48
58,40
59,10
-0,14%
-0,08
12:14:52
Coca-Cola Co. US1912161007 76,47
76,39
76,37
-0,10%
-0,08
07:30:00
Cognizant Corp. US1924461023 54,58
55,05
54,94
0,86%
0,47
11:03:38
Coherent Corp. US19247G1076 231,30
229,70
230,90
-0,69%
-1,60
12:15:42
Coinbase US19260Q1076 152,56
152,44
152,48
-0,08%
-0,12
11:51:49
Colgate-Palmolive Co. US1941621039 77,50
77,52
77,98
0,03%
0,02
12:14:49
Comcast Corp. (Class A) US20030N1019 23,22
23,01
23,25
-0,90%
-0,21
10:18:42
Comfort Systems USA IncShs US1999081045 1 337,00
1 332,00
1 351,00
-0,37%
-5,00
12:15:52
ConAgra Foods Inc. US2058871029 13,95
14,00
13,99
0,32%
0,05
09:54:40
ConocoPhillips US20825C1045 118,42
117,58
118,64
-0,71%
-0,84
12:15:54
Consolidated Edison Inc. US2091151041 92,66
91,84
93,74
-0,88%
-0,82
12:15:52
Constellation Brands Inc (A) US21036P1084 111,50
113,00
113,00
1,35%
1,50
11:01:41
Copart Inc. US2172041061 28,05
28,15
28,42
0,36%
0,10
12:15:13
Corning Inc. US2193501051 124,38
123,42
124,04
-0,77%
-0,96
12:15:21
Corteva Inc Registered Shs When Issued US22052L1044 78,14
77,16
78,46
-1,25%
-0,98
12:15:20
CoStar Group Inc. US22160N1090 27,36
27,04
27,44
-1,15%
-0,32
12:15:33
Costco Wholesale Corp. US22160K1051 813,70
799,10
801,70
-1,79%
-14,60
12:15:06
CRH plc IE0001827041 79,54
79,72
80,70
0,23%
0,18
12:15:11
Crown Castle Corp US22822V1017 64,50
65,00
66,00
0,78%
0,50
12:14:26
CSX Corp. US1264081035 42,00
41,75
42,17
-0,60%
-0,25
12:14:48
Cummins Inc. US2310211063 474,80
472,20
476,10
-0,55%
-2,60
12:14:42
CVS Health Corp US1266501006 84,64
83,56
84,12
-1,28%
-1,08
12:15:41
D.R. Horton Inc. US23331A1097 122,60
121,95
123,35
-0,53%
-0,65
12:15:39
Danaher Corp. US2358511028 181,20
180,95
181,85
-0,14%
-0,25
11:15:00
Darden Restaurants Inc. US2371941053 189,45
187,65
191,40
-0,95%
-1,80
12:15:19
Datadog Inc Registered Shs -A- US23804L1035 189,60
190,60
190,20
0,53%
1,00
11:23:27
DaVita Inc Registered Shs US23918K1088 154,00
153,55
155,30
-0,29%
-0,45
12:15:39
Deckers Outdoor Corp. US2435371073 72,54
72,16
73,32
-0,52%
-0,38
12:15:52
Deere & Co. (John Deere) US2441991054 604,00
604,80
603,00
0,13%
0,80
10:04:05
Dell Technologies US24703L2025 419,10
416,20
417,90
-0,69%
-2,90
09:27:01
Delta Air Lines Inc. US2473617023 67,54
67,15
67,51
-0,58%
-0,39
12:11:13
DENTSPLY SIRONA Inc US24906P1093 9,70
9,66
9,81
-0,37%
-0,04
12:13:14
Devon Energy Corp. US25179M1036 42,55
42,23
42,73
-0,75%
-0,32
12:02:39
DexCom Inc. US2521311074 77,60
76,80
77,60
-1,03%
-0,80
12:15:08
Diamondback Energy Inc US25278X1090 175,32
176,90
178,62
0,90%
1,58
12:16:01
Digital Realty Trust Inc. US2538681030 158,35
157,70
159,25
-0,41%
-0,65
12:14:48
Dollar General Corporation US2566771059 113,05
112,45
114,60
-0,53%
-0,60
12:15:52
Dollar Tree Inc US2567461080 113,68
113,20
114,32
-0,42%
-0,48
12:14:08
Dominion Energy Inc. US25746U1097 56,74
56,70
57,22
-0,07%
-0,04
12:16:01
Domino's Pizza Inc. US25754A2015 294,00
298,00
299,00
1,36%
4,00
12:13:20
DoorDash US25809K1051 195,08
193,84
196,72
-0,64%
-1,24
12:15:56
Dover Corp. US2600031080 162,80
162,30
163,35
-0,31%
-0,50
12:16:06
Dow Inc US2605571031 27,00
26,73
27,18
-1,00%
-0,27
12:15:55
DTE Energy Co. US2333311072 117,25
116,95
118,25
-0,26%
-0,30
12:15:56
Duke Energy Corp US26441C2044 103,95
103,50
104,90
-0,43%
-0,45
12:13:51
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 10,02
10,05
10,11
0,30%
0,03
12:15:34
Eastman Chemical Company US2774321002 62,14
62,02
62,54
-0,19%
-0,12
12:15:24
Eaton Corporation Public Limited Company IE00B8KQN827 335,30
336,50
339,80
0,36%
1,20
12:15:15
eBay Inc. US2786421030 90,22
91,49
92,12
1,41%
1,27
12:15:17
EchoStar Corp (A) US2787681061 74,02
74,20
75,50
0,24%
0,18
12:15:52
Ecolab Inc. US2788651006 241,50
241,20
242,50
-0,12%
-0,30
12:15:24
Edison International US2810201077 47,48
47,29
47,73
-0,40%
-0,19
12:15:43
Edwards Lifesciences Corp. US28176E1082 78,20
77,94
78,70
-0,33%
-0,26
12:15:28
Elevance Health Inc Registered Shs US0367521038 349,50
347,40
352,60
-0,60%
-2,10
12:14:48
Eli Lilly US5324571083 1 004,20
1 003,40
1 005,80
-0,08%
-0,80
10:26:55
EMCOR Group Inc. US29084Q1004 635,00
623,00
641,80
-1,89%
-12,00
12:15:52
Emerson Electric Co. US2910111044 128,40
128,30
129,25
-0,08%
-0,10
12:14:08
Entergy Corp. US29364G1031 91,90
91,60
92,74
-0,33%
-0,30
12:16:01
EOG Resources Inc. US26875P1012 128,95
127,05
128,25
-1,47%
-1,90
12:14:37
Equifax Inc. US2944291051 161,15
159,25
160,70
-1,18%
-1,90
12:16:01
Equinix Inc US29444U7000 873,40
873,60
882,20
0,02%
0,20
12:14:44
Equity Residential US29476L1070 55,86
55,50
56,46
-0,64%
-0,36
12:15:24
Erie Indemnity Co. US29530P1021 222,00
220,00
224,00
-0,90%
-2,00
12:14:38
Essex Property Trust US2971781057 238,80
237,60
240,20
-0,50%
-1,20
12:15:24
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 88,02
86,84
87,60
-1,34%
-1,18
12:16:00
Everest Reinsurance Group Ltd. BMG3223R1088 327,20
322,60
329,40
-1,41%
-4,60
12:15:24
Evergy Inc Registered Shs US30034W1062 69,50
69,00
70,00
-0,72%
-0,50
12:15:39
Eversource Energy US30040W1080 60,50
60,00
61,50
-0,83%
-0,50
12:13:51
Exelon Corp. US30161N1019 38,00
37,66
38,32
-0,89%
-0,34
12:13:50
Expand Energy US1651677353 85,65
85,70
87,09
0,06%
0,05
12:16:06
Expedia Inc. US30212P3038 265,55
264,05
266,25
-0,56%
-1,50
12:16:05
Expeditors International of Washington Inc. US3021301094 160,45
160,05
161,55
-0,25%
-0,40
12:15:19
Extra Space Storage Inc. US30225T1025 120,60
120,80
122,75
0,17%
0,20
12:14:01
F5 Networks Inc. US3156161024 337,10
334,70
338,50
-0,71%
-2,40
12:15:51
Fastenal Co. US3119001044 42,00
41,22
41,47
-1,87%
-0,79
12:16:00
FedEx Corp. US31428X1063 277,60
272,60
274,30
-1,80%
-5,00
12:14:48
Ferguson Enterprises Inc Registered Shs US31488V1070 188,70
189,10
192,55
0,21%
0,40
12:15:25
Fidelity National Information Services IncShs US31620M1062 36,12
35,84
36,37
-0,78%
-0,28
12:16:04
Fifth Third Bancorp US3167731005 46,78
46,50
47,58
-0,61%
-0,29
12:16:05
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,79
39,76
40,29
-0,08%
-0,03
12:13:51
Fiserv Inc. US3377381088 44,50
44,95
45,30
1,01%
0,45
12:15:54
Flex Ltd Registered Shs SG9999000020 92,43
90,40
91,75
-2,20%
-2,03
12:16:05
Ford Motor Co. US3453708600 12,19
12,22
12,21
0,21%
0,03
09:12:32
Fortinet Inc US34959E1091 133,14
135,44
134,94
1,73%
2,30
10:18:22
Fortive Corp When Issued US34959J1088 48,68
48,39
49,28
-0,60%
-0,29
12:13:23
Fortune Brands Home & Security Inc. US34964C1062 36,80
36,40
37,40
-1,09%
-0,40
12:13:45
Fox Corp (ex 21st Century Fox) US35137L1052 58,14
57,64
58,51
-0,86%
-0,50
12:16:00
Fox Corp B US35137L2043 52,50
51,50
52,50
-1,90%
-1,00
12:14:55
Franklin Resources Inc. US3546131018 28,34
28,33
28,71
-0,04%
-0,01
12:15:25
Freeport-McMoRan Inc US35671D8570 64,36
64,56
64,36
0,31%
0,20
11:06:22
Gap Inc. US3647601083 19,01
18,93
19,21
-0,39%
-0,08
12:13:28
Garmin Ltd. CH0114405324 233,60
240,30
242,20
2,87%
6,70
08:38:11
Gartner Inc. US3666511072 164,85
159,55
169,30
-3,22%
-5,30
09:50:15
GE Aerospace (ex General Electric) US3696043013 284,90
283,20
284,55
-0,60%
-1,70
12:14:48
GE HealthCare Technologies US36266G1076 60,84
60,44
60,92
-0,66%
-0,40
12:15:17
Generac Holdings Inc US3687361044 156,50
155,00
156,65
-0,96%
-1,50
12:14:24
General Dynamics Corp. US3695501086 312,40
309,70
314,10
-0,86%
-2,70
12:15:25
General Mills Inc. US3703341046 35,23
35,01
35,12
-0,62%
-0,22
11:27:21
General Motors US37045V1008 73,38
73,02
73,60
-0,49%
-0,36
12:15:11
Genuine Parts Co. US3724601055 118,20
117,75
118,80
-0,38%
-0,45
12:14:08
Gilead Sciences Inc. US3755581036 129,08
129,60
129,46
0,40%
0,52
11:00:34
Global Payments Inc. US37940X1028 80,60
79,60
80,20
-1,24%
-1,00
12:14:38
Globe Life Inc US37959E1029 148,90
147,10
151,70
-1,21%
-1,80
12:14:01
Goldman Sachs US38141G1040 866,20
865,80
868,60
-0,05%
-0,40
12:15:54
Grainger Inc., W.W. US3848021040 1 114,00
1 101,00
1 116,00
-1,17%
-13,00
12:14:48
Halliburton Co. US4062161017 32,65
32,41
32,67
-0,74%
-0,24
12:14:14
Hartford Financial Services Group Inc. US4165151048 118,70
116,90
120,00
-1,52%
-1,80
12:15:56
Hasbro Inc. US4180561072 80,50
80,12
80,70
-0,47%
-0,38
12:15:17
HCA Holdings Inc. US40412C1018 358,20
346,20
354,80
-3,35%
-12,00
12:15:23
Healthpeak Properties Inc Registered Shs US42250P1030 18,11
18,09
18,33
-0,08%
-0,02
12:13:17
Henry Schein Inc. US8064071025 78,00
77,00
78,50
-1,28%
-1,00
12:15:11
Hershey Co US4278661081 150,65
151,75
153,10
0,73%
1,10
12:14:42
Hewlett Packard Enterprise Co. US42824C1099 44,05
42,07
43,10
-4,49%
-1,98
09:39:16
Hilton Worldwide Holdings Inc US43300A2033 268,50
267,10
270,30
-0,52%
-1,40
12:15:56
Home Depot US4370761029 274,40
273,65
274,00
-0,27%
-0,75
09:06:08
Honeywell Aerospace US43849R1059 131,48
132,62
132,76
0,87%
1,14
09:58:39
Honeywell Technologies US4385162056 177,24
177,52
178,24
0,16%
0,28
11:39:14
Hormel Foods Corp. US4404521001 18,98
19,01
19,16
0,13%
0,03
12:15:17
Host Hotels & Resorts Inc. US44107P1049 19,02
18,97
19,16
-0,26%
-0,05
12:15:55
Howmet Aerospace US4432011082 218,10
217,80
221,40
-0,14%
-0,30
12:15:18
HP Inc (ex Hewlett-Packard) US40434L1052 27,82
27,47
27,53
-1,26%
-0,35
07:46:06
Humana Inc. US4448591028 344,00
340,00
350,00
-1,16%
-4,00
12:13:06
Huntington Bancshares Inc. US4461501045 14,49
14,44
14,66
-0,36%
-0,05
12:15:20
Huntington Ingalls Industries Inc. US4464131063 248,90
246,90
250,90
-0,80%
-2,00
12:14:52
IBM Corp. (International Business Machines) US4592001014 200,55
200,65
200,90
0,05%
0,10
12:13:17
IDEX Corp. US45167R1041 193,60
191,30
195,10
-1,19%
-2,30
12:15:18
IDEXX Laboratories US45168D1046 460,80
462,90
466,80
0,46%
2,10
12:14:48
Illinois Tool Works Inc. US4523081093 231,20
229,40
234,40
-0,78%
-1,80
12:13:36
Illumina Inc. US4523271090 182,72
183,40
184,86
0,37%
0,68
09:33:56
Incyte Corp. US45337C1027 109,60
108,80
113,00
-0,73%
-0,80
12:15:32
Ingersoll Rand Inc Registered Shs US45687V1061 64,58
64,54
65,16
-0,06%
-0,04
12:13:40
Intel Corp. US4581401001 77,60
76,88
77,19
-0,93%
-0,72
07:33:11
Interactive Brokers Group Inc US45841N1072 76,79
76,68
77,28
-0,14%
-0,11
12:15:51
IntercontinentalExchange Group Inc US45866F1049 136,40
135,50
136,65
-0,66%
-0,90
12:15:40
International Flavors & Fragrances Inc. US4595061015 75,16
74,56
75,10
-0,80%
-0,60
12:13:38
International Paper Co. US4601461035 31,20
31,20
31,40
0,00%
0,00
12:14:27
Intuit Inc. US4612021034 295,20
297,75
300,05
0,86%
2,55
12:16:00
Intuitive Surgical Inc US46120E6023 322,20
321,40
321,15
-0,25%
-0,80
10:38:26
Invesco Ltd BMG491BT1088 27,88
27,12
27,62
-2,73%
-0,76
12:13:58
Invitation Homes Inc Registered Shs US46187W1071 24,80
24,60
25,00
-0,81%
-0,20
12:13:24
IPG Photonics CorpShs US44980X1090 65,86
65,46
66,10
-0,61%
-0,40
12:15:21
IQVIA Holdings Inc Registered Shs US46266C1053 227,70
226,00
229,20
-0,75%
-1,70
10:18:37
Iron Mountain Inc US46284V1017 95,76
96,46
96,84
0,73%
0,70
12:15:55
J. M. Smucker Co. US8326964058 113,60
112,65
113,75
-0,84%
-0,95
12:13:23
J.B. Hunt Transportation Services Inc. US4456581077 224,30
221,60
226,00
-1,20%
-2,70
12:14:43
Jack Henry & Associates Inc. (JHA) US4262811015 144,00
143,00
144,35
-0,69%
-1,00
12:15:46
Johnson & Johnson US4781601046 238,20
237,10
237,45
-0,46%
-1,10
12:16:06
Johnson Controls International PLC IE00BY7QL619 119,50
119,50
121,25
0,00%
0,00
12:15:24
JPMorgan Chase & Co. US46625H1005 308,60
307,75
309,05
-0,28%
-0,85
12:15:51
KeyCorp US4932671088 18,79
18,65
18,95
-0,75%
-0,14
12:15:04
Keysight Technologies Inc US49338L1035 277,20
275,20
278,35
-0,72%
-2,00
12:16:05
Kimberly-Clark Corp. US4943681035 94,41
95,12
95,05
0,75%
0,71
11:36:41
Kimco Realty Corp. US49446R1095 20,80
20,60
21,00
-0,96%
-0,20
12:14:27
Kinder Morgan Inc (P) US49456B1017 27,52
27,38
27,78
-0,51%
-0,14
12:14:46
KLA US4824801009 145,92
148,42
147,80
1,71%
2,50
09:36:38
Kraft Heinz Company US5007541064 22,52
22,68
22,74
0,71%
0,16
10:38:44
Kroger US5010441013 50,01
49,92
50,51
-0,19%
-0,10
12:15:24
L3Harris Technologies US5024311095 225,90
226,00
227,40
0,04%
0,10
12:14:01
Lam Research Corp. US5128073062 248,15
247,65
246,15
-0,20%
-0,50
11:34:36
Las Vegas Sands Corp. US5178341070 38,68
38,23
38,60
-1,16%
-0,45
12:15:28
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 115,35
114,40
116,20
-0,82%
-0,95
12:14:52
Lennar Corp. US5260571048 71,92
71,82
72,38
-0,14%
-0,10
12:15:34
Linde plc IE000S9YS762 421,20
417,40
418,00
-0,90%
-3,80
10:50:19
Live Nation Entertainment IncShs US5380341090 154,40
153,90
155,65
-0,32%
-0,50
12:14:48
Lockheed Martin Corp. US5398301094 459,40
458,10
459,60
-0,28%
-1,30
12:16:04
Loews Corp. US5404241086 93,82
93,48
94,64
-0,36%
-0,34
12:16:00
Lowe's Companies Inc. US5486611073 172,30
173,10
175,05
0,46%
0,80
12:13:45
Lumen Technologies Inc Registered Shs US5502411037 5,77
5,84
5,89
1,21%
0,07
10:36:11
Lumentum Holdings Inc US55024U1097 742,30
745,20
746,10
0,39%
2,90
12:15:48
Lyondellbasell Industries N.V. NL0009434992 57,60
56,86
58,08
-1,28%
-0,74
12:15:27
M&T Bank Corp. US55261F1049 202,90
201,90
203,80
-0,49%
-1,00
12:14:52
Marathon Petroleum Corporation US56585A1025 338,60
333,70
338,10
-1,45%
-4,90
12:14:34
Marriott Inc. US5719032022 289,45
286,25
288,35
-1,11%
-3,20
12:14:48
Marsh & McLennan Cos. Inc. US5717481023 161,90
161,00
162,80
-0,56%
-0,90
12:16:06
Martin Marietta Materials Inc. US5732841060 445,80
442,00
448,80
-0,85%
-3,80
12:15:40
Marvell Technology US5738741041 177,50
176,68
176,48
-0,46%
-0,82
11:46:55
Masco Corp. US5745991068 61,00
61,00
61,50
0,00%
0,00
12:14:27
MasterCard Inc. US57636Q1040 508,20
508,60
509,00
0,08%
0,40
10:09:37
McCormick & Co. Inc. US5797802064 46,29
46,49
47,03
0,43%
0,20
10:53:23
McDonald's Corp. US5801351017 225,60
225,60
225,90
0,00%
0,00
11:47:42
McKesson Corp. US58155Q1031 802,00
794,60
802,40
-0,92%
-7,40
12:14:08
Medtronic PLC IE00BTN1Y115 79,32
79,68
80,14
0,45%
0,36
12:13:46
Merck Co. US58933Y1055 130,12
131,00
130,98
0,68%
0,88
08:57:50
Meta Platforms (ex Facebook) US30303M1027 511,70
516,50
515,50
0,94%
4,80
11:35:11
MetLife Inc. US59156R1086 83,02
81,58
84,16
-1,73%
-1,44
12:13:15
Mettler-Toledo International Inc. US5926881054 1 179,00
1 174,00
1 185,00
-0,42%
-5,00
12:15:11
MGM Resorts International US5529531015 36,02
35,40
35,87
-1,72%
-0,62
12:15:19
Microchip Technology Inc. US5950171042 61,65
62,15
62,61
0,81%
0,50
12:16:04
Micron Technology Inc. US5951121038 826,10
818,80
818,40
-0,88%
-7,30
11:05:03
Microsoft Corp. US5949181045 430,15
429,50
429,90
-0,15%
-0,65
10:20:05
Mid-America Apartment Communities IncShs US59522J1034 110,90
110,50
111,35
-0,36%
-0,40
12:14:08
Moderna Inc US60770K1079 130,12
128,02
127,08
-1,61%
-2,10
09:36:22
Molson Coors Brewing Company (MCBC) US60871R2094 34,92
34,75
35,21
-0,49%
-0,17
12:15:56
Mondelez US6092071058 53,11
53,56
54,09
0,85%
0,45
12:13:52
Monolithic Power Systems Inc. US6098391054 1 042,00
1 043,00
1 053,00
0,10%
1,00
12:14:59
Monster Beverage Corp US61174X1090 38,39
38,42
38,27
0,09%
0,04
09:25:24
Moody's Corp. US6153691059 423,00
421,00
424,00
-0,47%
-2,00
10:12:44
Morgan Stanley US6174464486 184,80
182,05
183,80
-1,49%
-2,75
12:15:40
Motorola Solutions Inc. US6200763075 421,30
410,40
414,50
-2,59%
-10,90
12:16:06
MSCI US55354G1004 484,20
478,60
487,60
-1,16%
-5,60
12:16:05
Nasdaq Inc US6311031081 84,80
82,40
82,80
-2,83%
-2,40
12:13:51
NetApp Inc. US64110D1046 142,54
142,22
143,50
-0,22%
-0,32
10:58:27
Netflix Inc. US64110L1061 71,12
71,32
71,33
0,28%
0,20
10:41:45
Newmont Corporation US6516391066 107,02
109,06
109,08
1,91%
2,04
10:28:30
News Corp (B) US65249B2088 29,60
29,40
30,00
-0,68%
-0,20
12:13:36
News Corp LLC US65249B1098 26,40
26,20
26,80
-0,76%
-0,20
12:13:41
NextEra Energy Inc US65339F1012 71,55
71,05
71,91
-0,70%
-0,50
12:15:40
Nike Inc. US6541061031 33,00
33,03
33,10
0,09%
0,03
12:04:28
Nisource Inc. US65473P1057 35,40
35,15
35,79
-0,71%
-0,25
12:14:59
Norfolk Southern Corp. US6558441084 284,00
283,90
285,50
-0,04%
-0,10
12:15:56
Northern Trust Corp. US6658591044 158,65
157,90
159,45
-0,47%
-0,75
12:14:48
Northrop Grumman Corp. US6668071029 453,60
453,10
453,20
-0,11%
-0,50
09:07:37
NortonLifeLock US6687711084 26,46
26,46
27,01
0,00%
0,00
12:15:34
Norwegian Cruise Line Ltd BMG667211046 13,40
13,35
13,51
-0,34%
-0,05
12:14:58
NOV Inc Registered Shs US62955J1034 18,70
18,50
19,00
-1,07%
-0,20
12:14:22
NRG Energy Inc. US6293775085 94,72
95,60
97,12
0,93%
0,88
12:15:53
Nucor Corp. US6703461052 228,30
225,00
228,30
-1,45%
-3,30
12:15:55
NVIDIA Corp. US67066G1040 193,14
193,60
193,72
0,24%
0,46
11:53:59
NVR Inc. US62944T1051 5 455,00
5 420,00
5 495,00
-0,64%
-35,00
12:14:48
NXP Semiconductors N.V. NL0009538784 195,94
195,20
199,84
-0,38%
-0,74
12:15:50
O Reilly Automotive Inc US67103H1077 74,90
74,92
75,88
0,03%
0,02
12:13:33
Occidental Petroleum Corp. US6745991058 52,59
52,43
52,79
-0,30%
-0,16
12:16:00
Old Dominion Freight Line Inc. US6795801009 162,36
161,02
162,76
-0,83%
-1,34
12:14:48
Omnicom Group Inc. US6819191064 70,18
70,22
71,20
0,06%
0,04
12:14:48
ONEOK Inc (New) US6826801036 82,66
82,30
83,10
-0,44%
-0,36
12:14:08
Oracle Corp. US68389X1054 126,34
126,82
126,44
0,38%
0,48
11:16:20
Organon & Company US68622V1061 11,85
11,67
11,88
-1,52%
-0,18
12:13:51
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,86
60,78
61,38
-0,13%
-0,08
12:14:08
Paccar Inc. US6937181088 105,54
104,82
105,84
-0,68%
-0,72
12:15:56
Packaging Corp. of America US6951561090 201,30
199,65
202,90
-0,82%
-1,65
12:15:55
Palantir US69608A1088 146,54
146,88
147,24
0,23%
0,34
12:15:54
Palo Alto Networks Inc US6974351057 284,85
285,30
285,10
0,16%
0,45
11:55:38
Parker Hannifin Corp. US7010941042 825,20
818,80
825,40
-0,78%
-6,40
12:15:56
Paychex Inc. US7043261079 107,00
106,68
107,20
-0,30%
-0,32
12:14:48
PayPal Inc US70450Y1038 46,84
47,10
47,27
0,57%
0,27
11:54:45
Pentair PLC IE00BLS09M33 51,52
51,42
52,00
-0,19%
-0,10
12:13:49
PepsiCo Inc. US7134481081 120,44
121,62
121,72
0,98%
1,18
10:18:35
PerkinElmer Inc. US7140461093 113,50
112,40
113,60
-0,97%
-1,10
12:15:28
Perrigo Company PLC IE00BGH1M568 12,47
12,45
12,65
-0,16%
-0,02
12:13:46
Pfizer Inc. US7170811035 25,03
24,97
25,00
-0,22%
-0,06
12:14:52
Philip Morris Inc. US7181721090 161,62
162,02
162,48
0,25%
0,40
12:15:57
Phillips 66 US7185461040 221,70
221,90
223,90
0,09%
0,20
12:15:53
Pinnacle West Capital Corp. US7234841010 83,84
83,36
84,82
-0,57%
-0,48
12:14:08
PNC Financial Services Group Inc. US6934751057 208,00
208,00
210,00
0,00%
0,00
12:13:11
PPG Industries Inc. US6935061076 95,84
95,00
97,24
-0,88%
-0,84
12:15:56
PPL Corp. US69351T1060 29,56
29,30
30,03
-0,88%
-0,26
12:15:04
Principal Financial Group Inc. US74251V1026 96,00
98,50
101,00
2,60%
2,50
12:15:52
Procter & Gamble Co. US7427181091 127,74
127,34
127,28
-0,31%
-0,40
11:13:17
Progressive Corp. US7433151039 190,85
189,85
193,35
-0,52%
-1,00
12:15:05
Prologis Inc. US74340W1036 117,80
116,85
117,50
-0,81%
-0,95
12:15:24
Prudential Financial Inc. US7443201022 103,55
103,05
103,80
-0,48%
-0,50
12:14:08
PTC Inc US69370C1009 128,00
128,00
130,00
0,00%
0,00
12:13:27
Public Service Enterprise Group Inc. US7445731067 63,20
62,56
63,98
-1,01%
-0,64
12:14:56
Public Storage US74460D1090 262,30
259,10
260,20
-1,22%
-3,20
10:37:48
PulteGroup Inc US7458671010 106,65
106,35
107,20
-0,28%
-0,30
12:13:58
Qorvo Inc US74736K1016 86,64
86,12
86,98
-0,60%
-0,52
12:15:20
QUALCOMM Inc. US7475251036 146,74
145,94
145,60
-0,55%
-0,80
08:54:50
Quanta Services Inc. US74762E1029 520,00
523,40
529,40
0,65%
3,40
12:14:34
Quest Diagnostics Inc. US74834L1008 203,30
206,10
208,40
1,38%
2,80
12:15:52
Ralph Lauren Corp (A) US7512121010 290,00
288,60
294,00
-0,48%
-1,40
12:13:15
Raymond James Financial Inc. US7547301090 151,65
150,05
153,30
-1,06%
-1,60
12:15:56
Raytheon Technologies Corp US75513E1010 173,00
172,80
173,35
-0,12%
-0,20
12:15:25
Realty Income Corp. US7561091049 52,50
53,10
53,30
1,14%
0,60
09:16:45
Reddit US75734B1008 131,00
135,00
136,00
3,05%
4,00
11:52:00
Regency Centers Corp. US7588491032 65,00
64,50
66,00
-0,77%
-0,50
12:15:25
Regeneron Pharmaceuticals Inc. US75886F1075 714,90
732,40
738,40
2,45%
17,50
10:47:05
Regions Financial Corp. US7591EP1005 25,75
25,59
25,95
-0,62%
-0,16
12:13:55
Republic Services Inc. US7607591002 193,20
191,00
192,60
-1,14%
-2,20
12:16:05
ResMed Inc. US7611521078 199,05
198,40
199,90
-0,33%
-0,65
12:15:07
Robert Half US7703231032 36,91
36,54
37,45
-1,00%
-0,37
12:16:02
Robinhood US7707001027 93,22
94,32
94,49
1,18%
1,10
12:04:58
Rockwell Automation Inc. US7739031091 366,60
363,30
373,00
-0,90%
-3,30
12:15:04
Rollins IncShs US7757111049 30,94
30,78
31,15
-0,52%
-0,16
12:14:16
Roper Technolgies Inc. US7766961061 358,50
357,70
359,40
-0,22%
-0,80
12:15:50
Ross Stores Inc. US7782961038 197,02
198,32
199,88
0,66%
1,30
12:15:56
Royal Caribbean Cruises Ltd. LR0008862868 228,40
228,00
230,50
-0,18%
-0,40
12:15:19
S&P Global Inc US78409V1044 376,50
374,20
376,90
-0,61%
-2,30
12:15:57
Salesforce US79466L3024 222,65
223,75
224,30
0,49%
1,10
10:18:19
Sandisk Corp US80004C2008 1 320,00
1 320,00
1 330,00
0,00%
0,00
10:32:25
SBA Communications REIT (A) US78410G1040 160,00
159,00
162,00
-0,63%
-1,00
12:14:44
Schlumberger N.V. (Ltd.) AN8068571086 49,17
50,09
50,37
1,88%
0,93
11:25:22
Seagate Technology IE00BKVD2N49 688,00
690,00
694,00
0,29%
2,00
12:13:54
Sempra US8168511090 72,42
72,04
72,74
-0,52%
-0,38
12:14:02
ServiceNow Inc US81762P1021 120,40
121,40
121,15
0,83%
1,00
11:36:15
Sherwin-Williams Co. US8243481061 285,50
284,60
287,40
-0,32%
-0,90
12:16:05
Simon Property Group Inc. US8288061091 181,25
180,70
182,50
-0,30%
-0,55
12:13:38
Skyworks Solutions Inc. US83088M1027 61,63
61,40
62,07
-0,37%
-0,23
12:15:19
Snap-On Inc. US8330341012 328,00
326,60
329,80
-0,43%
-1,40
12:14:01
Southern Co. US8425871071 76,12
75,82
76,58
-0,39%
-0,30
12:14:26
Southwest Airlines Co. US8447411088 33,23
32,90
33,81
-0,99%
-0,33
12:16:02
Stanley Black & Decker Inc US8545021011 82,86
83,24
83,86
0,46%
0,38
12:15:40
Starbucks Corp. US8552441094 92,14
91,52
91,99
-0,67%
-0,62
12:15:59
State Street Corp. US8574771031 166,20
162,90
164,50
-1,99%
-3,30
12:15:19
STERIS PLC Registered Shs IE00BFY8C754 198,60
194,20
202,40
-2,22%
-4,40
12:15:40
Stryker Corp. US8636671013 272,40
270,10
272,00
-0,84%
-2,30
12:13:59
Super Micro Computer Inc US86800U3023 31,94
31,12
31,16
-2,57%
-0,82
12:15:21
Synchrony Financial US87165B1035 67,46
67,04
67,84
-0,62%
-0,42
12:15:19
Synopsys Inc. US8716071076 358,50
360,00
358,50
0,42%
1,50
11:10:49
Sysco Corp. US8718291078 70,40
70,10
70,96
-0,43%
-0,30
12:15:40
T. Rowe Price Group Inc. US74144T1088 94,17
93,74
94,92
-0,46%
-0,43
12:16:01
Take Two US8740541094 186,30
187,70
187,60
0,75%
1,40
10:18:45
Tapestry US8760301072 106,15
105,55
106,55
-0,57%
-0,60
12:15:56
Target Corp. US87612E1064 140,60
140,40
141,60
-0,14%
-0,20
12:15:48
TE Connectivity Ltd. IE000IVNQZ81 174,00
173,00
176,00
-0,57%
-1,00
12:14:55
Teledyne Technologies Inc. US8793601050 519,50
520,00
525,50
0,10%
0,50
12:15:41
Teradyne Inc. US8807701029 294,85
288,35
294,15
-2,20%
-6,50
12:13:52
Tesla US88160R1014 308,05
310,20
310,30
0,70%
2,15
12:07:26
Texas Instruments Inc. (TI) US8825081040 217,15
217,95
219,25
0,37%
0,80
12:16:05
Texas Pacific Land Corp Registered Shs US88262P1021 316,60
315,20
316,80
-0,44%
-1,40
12:15:54
Textron Inc. US8832031012 68,24
68,08
68,78
-0,23%
-0,16
12:14:48
The Cigna Group Registered Shs US1255231003 241,70
241,70
246,00
0,00%
0,00
12:15:05
The Mosaic Co US61945C1036 22,21
22,21
22,41
0,00%
0,00
12:14:02
The Trade Desk Inc (A) US88339J1051 12,51
12,63
12,60
0,96%
0,12
10:13:11
Thermo Fisher Scientific Inc US8835561023 527,00
526,60
533,00
-0,08%
-0,40
12:16:00
TJX Cos. Inc. US8725401090 114,00
113,00
114,00
-0,88%
-1,00
12:15:31
T-Mobile US US8725901040 160,92
160,68
161,74
-0,15%
-0,24
12:15:57
Tractor Supply Co. US8923561067 30,24
29,72
30,35
-1,74%
-0,53
11:18:06
Trane Technologies PLC IE00BK9ZQ967 380,60
378,10
381,50
-0,66%
-2,50
12:15:19
TransDigm Group IncShs US8936411003 994,50
991,50
1 020,00
-0,30%
-3,00
12:16:06
Travelers Inc (Travelers Companies) US89417E1091 313,60
314,40
317,40
0,26%
0,80
12:15:17
Trimble Navigation US8962391004 50,42
50,10
50,70
-0,63%
-0,32
12:15:20
Truist Financial Corporation US89832Q1094 43,71
43,46
44,04
-0,57%
-0,25
12:13:22
Tyler Technologies Inc. US9022521051 324,40
325,60
329,00
0,37%
1,20
12:14:04
Tyson Foods Inc. US9024941034 47,85
47,78
48,48
-0,15%
-0,07
08:48:39
U.S. Bancorp US9029733048 53,14
54,02
54,80
1,66%
0,88
12:16:04
Uber US90353T1007 65,59
66,84
66,92
1,91%
1,25
10:25:50
UDR Inc US9026531049 31,52
31,40
31,71
-0,38%
-0,12
12:16:05
Ulta Beauty Inc Registered Shs US90384S3031 481,40
469,10
481,00
-2,56%
-12,30
12:14:52
Under Armour Inc When Issued US9043112062 4,31
4,26
4,40
-1,02%
-0,04
12:13:41
Under Armour Inc. US9043111072 4,43
4,42
4,49
-0,23%
-0,01
12:15:24
Union Pacific Corp. US9078181081 251,50
248,80
251,00
-1,07%
-2,70
12:14:48
United Airlines Holdings Inc Registered Shs US9100471096 93,60
92,40
93,60
-1,28%
-1,20
12:15:58
United Parcel Service Inc. (UPS) US9113121068 88,20
89,32
89,36
1,27%
1,12
11:13:29
United Rentals Inc. US9113631090 844,20
837,20
857,60
-0,83%
-7,00
12:16:05
UnitedHealth Inc. US91324P1021 344,80
344,20
345,00
-0,17%
-0,60
12:15:54
Universal Health Services Inc. US9139031002 145,00
143,00
146,00
-1,38%
-2,00
12:13:42
Unum Group US91529Y1064 80,22
79,24
80,82
-1,22%
-0,98
12:14:08
V.F. Corp. US9182041080 11,60
11,34
11,47
-2,24%
-0,26
12:13:12
Valero Energy Corp. US91913Y1001 319,70
314,00
318,30
-1,78%
-5,70
11:05:20
Ventas Inc. US92276F1003 79,16
79,00
79,98
-0,20%
-0,16
12:14:08
VeriSign Inc. US92343E1029 249,90
247,60
251,20
-0,92%
-2,30
12:15:19
Verisk Analytics Inc (A) US92345Y1064 169,00
163,00
163,00
-3,55%
-6,00
09:20:32
Verizon Inc. US92343V1044 43,71
43,43
43,41
-0,64%
-0,28
08:57:54
Vertex Pharmaceuticals Inc. US92532F1003 478,95
478,15
481,70
-0,17%
-0,80
12:16:05
Vertiv Holdings US92537N1081 223,25
220,45
221,75
-1,25%
-2,80
12:14:17
Viatris Inc Registered Shs US92556V1061 14,66
14,52
14,66
-0,96%
-0,14
12:15:52
Visa Inc. US92826C8394 327,95
326,50
326,45
-0,44%
-1,45
11:03:30
Vulcan Materials Co. US9291601097 227,50
225,20
230,40
-1,01%
-2,30
12:14:48
W. R. Berkley Corp. US0844231029 58,66
58,42
59,18
-0,41%
-0,24
12:15:28
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 241,20
239,90
242,70
-0,54%
-1,30
12:15:31
Walmart US9311421039 91,66
91,51
91,38
-0,16%
-0,15
10:47:55
Walt Disney US2546871060 93,54
92,96
93,18
-0,62%
-0,58
11:28:02
Waste Management Inc. US94106L1098 187,45
189,05
190,00
0,85%
1,60
12:16:03
Waters Corp. US9418481035 355,40
352,40
358,00
-0,84%
-3,00
12:15:17
WEC Energy Group Inc US92939U1060 91,50
91,00
93,00
-0,55%
-0,50
12:14:41
Wells Fargo & Co. US9497461015 76,97
76,43
77,06
-0,70%
-0,54
12:15:24
Welltower Inc US95040Q1040 205,70
204,80
206,80
-0,44%
-0,90
12:15:55
West Pharmaceutical Services Inc. US9553061055 295,40
293,00
298,30
-0,81%
-2,40
12:16:03
Western Digital Corp. US9581021055 384,15
383,55
383,20
-0,16%
-0,60
10:13:16
Western Union Company US9598021098 6,29
6,19
6,31
-1,65%
-0,10
12:14:48
Weyerhaeuser Co. US9621661043 20,33
19,93
20,20
-1,97%
-0,40
12:14:11
Williams Companies Inc. US9694571004 64,58
63,78
65,70
-1,24%
-0,80
12:14:19
Williams-Sonoma Inc. US9699041011 191,15
190,25
191,90
-0,47%
-0,90
12:15:56
Willis Towers Watson PLC IE00BDB6Q211 291,20
289,40
292,70
-0,62%
-1,80
12:14:42
Wynn Resorts Ltd. US9831341071 78,41
78,44
79,42
0,04%
0,03
12:15:55
Xcel Energy Inc. US98389B1008 64,50
64,00
66,00
-0,78%
-0,50
12:13:42
Xylem Inc. US98419M1009 91,74
92,59
92,67
0,93%
0,85
11:17:23
YUM! Brands Inc. US9884981013 130,35
130,05
130,85
-0,23%
-0,30
12:14:01
Zebra Technologies Corp. US9892071054 306,00
308,00
306,00
0,65%
2,00
10:26:48
Zimmer Biomet US98956P1021 85,66
85,46
86,34
-0,23%
-0,20
12:15:56
Zoetis Inc (A) US98978V1035 66,50
65,92
65,96
-0,87%
-0,58
11:17:43

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