S&P 500

6 827,41
-73,59
-1,07 %
<
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)

6 827,41
Punkte
Kurszeit
12.12.2025
 Vortag*
+/-
-73,59
 %
-1,07 %

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 140,82
144,68
144,00
2,74%
3,86
16:05:17
A.O. Smith Corp. US8318652091 57,90
58,30
58,78
0,69%
0,40
22:59:40
Abbott Laboratories US0028241000 104,60
107,32
106,66
2,60%
2,72
22:06:30
AbbVie Inc US00287Y1091 189,80
189,40
190,40
-0,21%
-0,40
20:22:00
Accenture plc IE00B4BNMY34 230,45
231,10
231,55
0,28%
0,65
22:59:37
Adobe Inc. US00724F1012 299,60
303,40
303,55
1,27%
3,80
20:37:13
Advance Auto Parts Inc. US00751Y1064 40,98
39,34
39,66
-4,00%
-1,64
22:59:35
AES Corp. US00130H1059 11,85
11,86
11,94
0,07%
0,01
20:25:56
Aflac Inc US0010551028 92,18
93,50
94,08
1,43%
1,32
22:58:49
Agilent Technologies Inc. US00846U1016 121,60
118,88
119,18
-2,24%
-2,72
23:00:01
Air Products and Chemicals Inc. US0091581068 206,90
207,20
207,60
0,15%
0,30
15:15:36
Airbnb US0090661010 108,06
110,24
109,52
2,02%
2,18
17:46:31
Akamai Inc. US00971T1016 74,06
73,01
73,31
-1,42%
-1,05
22:59:31
Alaska Air Group Inc. US0116591092 44,54
43,70
43,88
-1,89%
-0,84
22:59:35
Albemarle Corp. US0126531013 114,98
112,68
113,32
-2,00%
-2,30
21:05:13
Alexandria Real Estate Equities Inc. US0152711091 39,88
38,88
39,81
-2,51%
-1,00
10:46:40
Align Technology Inc. US0162551016 139,20
140,65
141,65
1,04%
1,45
16:17:10
Allegion PLC IE00BFRT3W74 140,00
136,00
137,00
-2,86%
-4,00
22:58:47
Alliant Energy Corp. US0188021085 55,00
55,50
56,00
0,91%
0,50
23:00:01
Allstate Corp. US0200021014 175,10
175,45
177,90
0,20%
0,35
22:58:49
Alphabet A (ex Google) US02079K3059 268,45
263,60
263,45
-1,81%
-4,85
22:50:11
Alphabet C (ex Google) US02079K1079 269,20
265,00
264,55
-1,56%
-4,20
19:25:51
Altria Inc. US02209S1033 49,82
49,80
50,11
-0,04%
-0,02
16:03:59
Amazon US0231351067 196,00
192,74
192,82
-1,66%
-3,26
22:37:18
Amcor PLC Registered Shs JE00BJ1F3079 7,08
6,98
7,04
-1,41%
-0,10
22:58:26
AMD (Advanced Micro Devices) Inc. US0079031078 187,32
179,06
179,42
-4,41%
-8,26
21:41:44
Ameren Corp. US0236081024 82,50
82,50
83,00
0,00%
0,00
23:00:19
American Electric Power Co. Inc. US0255371017 97,00
97,60
98,00
0,62%
0,60
23:00:01
American Express Co. US0258161092 327,00
325,25
328,20
-0,54%
-1,75
17:06:23
American International Group (AIG) Inc. US0268747849 70,23
70,76
72,81
0,75%
0,53
10:01:58
American Tower Corp. US03027X1000 154,32
153,46
154,40
-0,56%
-0,86
22:59:35
American Water Works Co Inc US0304201033 110,75
111,55
113,00
0,72%
0,80
10:40:36
Ameriprise Financial Inc US03076C1062 421,40
419,60
422,20
-0,43%
-1,80
23:00:01
Ametek Inc. US0311001004 171,60
174,98
172,56
1,97%
3,38
14:11:52
Amgen Inc. US0311621009 266,00
270,90
271,90
1,84%
4,90
15:00:32
Amphenol Corp. US0320951017 117,80
110,14
110,66
-6,50%
-7,66
22:39:13
Analog Devices Inc. US0326541051 240,25
237,70
238,35
-1,06%
-2,55
10:24:52
Aon PLC Registered Shs IE00BLP1HW54 294,80
300,80
302,10
2,04%
6,00
22:59:35
APA Corporation Registered Shs US03743Q1085 22,16
22,10
22,27
-0,29%
-0,07
11:02:54
Apple Inc. US0378331005 237,00
236,75
236,85
-0,11%
-0,25
22:27:49
Applied Materials Inc. US0382221051 227,90
220,70
220,60
-3,16%
-7,20
20:14:10
AppLovin Corp US03831W1080 609,10
573,50
572,50
-5,84%
-35,60
22:45:09
Archer Daniels Midland Co. (ADM) US0394831020 49,36
51,53
51,31
4,40%
2,17
20:54:14
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 209,60
216,70
218,40
3,39%
7,10
22:59:40
Assurant IncShs US04621X1081 194,00
195,00
196,00
0,52%
1,00
23:00:19
AT&T Inc. (AT & T Inc.) US00206R1023 20,74
20,98
21,01
1,13%
0,24
16:27:47
Atmos Energy Corp. US0495601058 141,80
142,95
144,10
0,81%
1,15
23:00:00
Autodesk Inc. US0527691069 253,80
254,25
253,45
0,18%
0,45
21:34:44
Automatic Data Processing Inc. US0530151036 221,00
226,35
227,20
2,42%
5,35
17:54:42
AutoZone Inc. US0533321024 2 904,00
2 935,00
2 940,00
1,07%
31,00
17:55:16
AvalonBay Communities Inc. US0534841012 149,42
150,36
150,98
0,63%
0,94
23:00:01
Avery Dennison Corp. US0536111091 154,00
154,00
157,00
0,00%
0,00
22:58:49
Baker Hughes Inc. US05722G1004 40,36
40,45
39,96
0,24%
0,10
08:03:39
Ball Corp. US0584981064 41,75
43,03
43,73
3,07%
1,28
22:58:49
Bank of America Corp. US0605051046 46,32
46,57
46,97
0,54%
0,25
15:37:45
Bank of New York Mellon US0640581007 100,80
100,76
100,18
-0,04%
-0,04
15:51:30
Bath & Body Works US0708301041 16,88
16,98
17,12
0,62%
0,10
09:38:59
Baxter International Inc. US0718131099 16,15
16,28
16,38
0,83%
0,13
16:01:02
Becton, Dickinson & Co. (BD) US0758871091 170,05
169,55
172,55
-0,29%
-0,50
23:00:00
Berkshire Hathaway Inc. B US0846707026 422,75
426,90
425,90
0,98%
4,15
22:25:04
Best Buy Co. Inc. US0865161014 63,62
62,36
62,83
-1,98%
-1,26
23:00:01
Biogen Inc US09062X1037 147,25
146,95
148,05
-0,20%
-0,30
13:38:28
Bio-Techne Corp US09073M1045 51,00
51,50
50,00
0,98%
0,50
16:17:17
Blackstone US09260D1072 130,92
128,26
129,30
-2,03%
-2,66
23:00:01
Block (ex Square) US8522341036 54,21
54,66
55,09
0,83%
0,45
20:10:53
Boeing Co. US0970231058 171,22
173,88
174,30
1,55%
2,66
21:38:29
Booking Holdings US09857L1089 4 557,00
4 504,00
4 513,00
-1,16%
-53,00
23:00:00
Boston Properties Inc. US1011211018 60,32
60,70
60,96
0,63%
0,38
22:59:45
Boston Scientific Corp. US1011371077 78,60
78,80
79,00
0,25%
0,20
23:00:01
Bristol-Myers Squibb Co. US1101221083 43,71
44,71
44,54
2,28%
1,00
18:22:02
Broadcom US11135F1012 357,50
306,35
306,30
-14,31%
-51,15
22:58:42
Broadridge Financial Solutions IncShs US11133T1034 197,00
195,00
197,00
-1,02%
-2,00
22:59:01
Brown-Forman Corp. (B) US1156372096 26,23
26,48
26,41
0,95%
0,25
18:50:26
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 136,00
133,00
134,00
-2,21%
-3,00
22:58:49
Cadence Design Systems Inc. US1273871087 284,15
277,35
275,10
-2,39%
-6,80
17:48:27
Campbell Soup Co. US1344291091 24,57
24,48
24,58
-0,37%
-0,09
23:00:01
Capital One Financial Corp. US14040H1059 202,00
202,00
204,00
0,00%
0,00
23:00:01
Cardinal Health Inc. US14149Y1082 167,35
168,25
169,40
0,54%
0,90
22:59:35
CarMax Inc. US1431301027 35,24
34,84
35,06
-1,14%
-0,40
23:00:01
Carnival Corp & plc paired PA1436583006 23,69
23,67
23,62
-0,11%
-0,03
16:15:53
Carrier Global Corporation Registered Shs When Issued US14448C1045 45,74
45,63
45,51
-0,24%
-0,11
19:33:34
Caterpillar Inc. US1491231015 532,00
510,00
511,00
-4,14%
-22,00
22:01:59
CBOE Holdings Inc US12503M1080 211,80
219,30
217,50
3,54%
7,50
10:59:39
CBRE Group Inc. (A) US12504L1098 136,00
135,00
136,00
-0,74%
-1,00
23:00:01
CDW Corp (New) US12514G1085 127,65
122,95
123,95
-3,68%
-4,70
23:00:08
Cencora US03073E1055 294,65
293,85
295,65
-0,27%
-0,80
22:59:05
Centene Corp. US15135B1017 34,51
34,75
34,97
0,70%
0,24
23:00:01
CenterPoint Energy Inc. US15189T1079 31,80
32,20
32,40
1,26%
0,40
22:54:18
CF Industries Holdings Inc US1252691001 67,31
67,30
67,60
-0,01%
-0,01
23:00:01
Charles River Laboratories International Inc. US1598641074 165,00
162,75
164,05
-1,36%
-2,25
23:00:00
Charles Schwab US8085131055 82,20
82,17
82,51
-0,04%
-0,03
22:58:41
Charter Inc (A) (Charter Communications) US16119P1084 182,84
175,28
176,70
-4,13%
-7,56
23:00:00
Chevron Corp. US1667641005 128,34
127,86
128,02
-0,37%
-0,48
17:34:14
Chipotle Mexican Grill Inc. US1696561059 29,63
31,00
30,71
4,61%
1,37
20:05:43
Chubb Ltd CH0044328745 264,00
260,00
266,00
-1,52%
-4,00
16:57:06
Church & Dwight Co. Inc. US1713401024 71,12
72,08
72,36
1,35%
0,96
19:47:11
Cincinnati Financial Corp. US1720621010 140,30
140,90
141,70
0,43%
0,60
22:59:35
Cintas Corp. US1729081059 160,70
158,20
160,70
-1,56%
-2,50
22:01:55
Cisco Inc. US17275R1023 67,55
66,76
66,30
-1,17%
-0,79
18:12:34
Citigroup Inc. US1729674242 95,05
95,72
95,34
0,70%
0,67
17:45:24
Citizens Financial Group Inc US1746101054 49,52
49,54
49,94
0,04%
0,02
22:59:39
Clorox US1890541097 88,00
89,50
89,00
1,70%
1,50
17:46:27
CME Group Inc (A) US12572Q1058 225,05
232,00
232,50
3,09%
6,95
23:00:00
CMS Energy Corp. US1258961002 59,00
59,00
59,50
0,00%
0,00
22:58:41
Coca-Cola Co. US1912161007 58,96
59,91
60,03
1,61%
0,95
22:58:55
Cognizant Corp. US1924461023 70,98
71,06
71,36
0,11%
0,08
23:00:01
Coinbase US19260Q1076 231,30
228,05
228,15
-1,41%
-3,25
21:50:31
Colgate-Palmolive Co. US1941621039 66,43
66,69
66,81
0,39%
0,26
21:36:05
Comcast Corp. (Class A) US20030N1019 23,60
23,45
23,30
-0,66%
-0,16
18:23:20
Comerica Inc. US2003401070 76,50
75,50
77,00
-1,31%
-1,00
22:02:17
ConAgra Foods Inc. US2058871029 15,00
15,19
15,20
1,25%
0,19
18:47:54
ConocoPhillips US20825C1045 82,00
82,39
81,72
0,48%
0,39
15:59:40
Consolidated Edison Inc. US2091151041 81,16
82,92
83,26
2,17%
1,76
17:10:20
Constellation Brands Inc (A) US21036P1084 127,85
127,35
125,85
-0,39%
-0,50
18:22:44
Copart Inc. US2172041061 33,12
33,06
33,11
-0,20%
-0,07
18:00:24
Corning Inc. US2193501051 82,18
76,31
75,30
-7,14%
-5,87
16:58:29
Corteva Inc Registered Shs When Issued US22052L1044 56,67
56,19
56,44
-0,85%
-0,48
21:42:26
CoStar Group Inc. US22160N1090 57,45
57,84
58,66
0,68%
0,39
23:00:00
Costco Wholesale Corp. US22160K1051 748,60
738,30
753,50
-1,38%
-10,30
19:08:26
Coterra Energy US1270971039 22,51
22,39
22,47
-0,56%
-0,13
20:27:04
Crown Castle Corp US22822V1017 77,82
77,30
77,80
-0,67%
-0,52
21:56:48
CSX Corp. US1264081035 31,63
31,78
31,92
0,49%
0,16
22:58:50
Cummins Inc. US2310211063 444,50
433,90
438,50
-2,38%
-10,60
23:00:00
CVS Health Corp US1266501006 68,74
67,52
67,79
-1,77%
-1,22
22:59:37
D.R. Horton Inc. US23331A1097 131,72
132,72
133,92
0,76%
1,00
11:19:07
Danaher Corp. US2358511028 196,22
194,38
193,26
-0,94%
-1,84
19:58:28
Darden Restaurants Inc. US2371941053 155,05
155,60
157,15
0,35%
0,55
23:00:01
Datadog Inc Registered Shs -A- US23804L1035 127,22
124,28
124,34
-2,31%
-2,94
18:17:43
DaVita Inc Registered Shs US23918K1088 102,10
103,20
103,60
1,08%
1,10
23:00:01
Deckers Outdoor Corp. US2435371073 85,90
86,96
86,40
1,23%
1,06
16:26:41
Deere & Co. (John Deere) US2441991054 406,40
411,15
413,40
1,17%
4,75
21:43:04
Dell Technologies US24703L2025 117,70
111,04
111,18
-5,66%
-6,66
21:52:26
Delta Air Lines Inc. US2473617023 59,28
59,33
59,52
0,08%
0,05
22:59:57
DENTSPLY SIRONA Inc US24906P1093 9,97
9,79
9,93
-1,83%
-0,18
23:00:20
Devon Energy Corp. US25179M1036 31,94
31,93
31,99
-0,05%
-0,02
21:57:26
DexCom Inc. US2521311074 59,09
56,97
57,09
-3,59%
-2,12
23:00:22
Diamondback Energy Inc US25278X1090 135,18
132,70
133,58
-1,83%
-2,48
22:59:59
Digital Realty Trust Inc. US2538681030 134,78
130,68
131,08
-3,04%
-4,10
21:56:57
Dollar General Corporation US2566771059 112,06
113,44
114,24
1,23%
1,38
15:28:59
Dollar Tree Inc US2567461080 110,02
110,30
111,20
0,25%
0,28
23:00:01
Dominion Energy Inc. US25746U1097 49,50
50,10
50,22
1,21%
0,60
23:00:01
Domino's Pizza Inc. US25754A2015 366,00
370,55
368,05
1,24%
4,55
15:30:07
DoorDash US25809K1051 192,20
193,80
194,56
0,83%
1,60
15:28:18
Dover Corp. US2600031080 172,15
168,30
171,05
-2,24%
-3,85
22:58:49
Dow Inc US2605571031 21,00
20,50
20,50
-2,38%
-0,50
19:44:24
DTE Energy Co. US2333311072 111,00
112,00
111,00
0,90%
1,00
15:46:45
Duke Energy Corp US26441C2044 97,27
98,01
98,41
0,76%
0,74
22:59:39
DuPont de Nemours US26614N1028 35,34
35,10
34,94
-0,68%
-0,24
17:03:53
DXC Technology US23355L1061 12,92
12,88
12,96
-0,27%
-0,04
22:59:37
Eastman Chemical Company US2774321002 55,54
55,44
55,78
-0,18%
-0,10
22:00:03
Eaton Corporation Public Limited Company IE00B8KQN827 297,30
281,75
284,15
-5,23%
-15,55
23:00:01
eBay Inc. US2786421030 71,18
72,85
72,56
2,35%
1,67
22:06:09
Ecolab Inc. US2788651006 221,70
223,90
225,20
0,99%
2,20
23:00:01
Edison International US2810201077 49,20
49,89
49,92
1,40%
0,69
20:01:40
Edwards Lifesciences Corp. US28176E1082 71,38
71,96
71,40
0,81%
0,58
13:41:45
Electronic Arts Inc. US2855121099 173,74
174,68
173,96
0,54%
0,94
15:12:45
Elevance Health Inc Registered Shs US0367521038 296,00
306,50
308,00
3,55%
10,50
16:09:05
Eli Lilly US5324571083 861,90
877,60
877,80
1,82%
15,70
22:25:38
EMCOR Group Inc. US29084Q1004 534,20
529,20
533,40
-0,94%
-5,00
22:59:01
Emerson Electric Co. US2910111044 119,12
116,06
116,76
-2,57%
-3,06
22:58:41
Entergy Corp. US29364G1031 79,00
79,00
79,00
0,00%
0,00
15:51:35
EOG Resources Inc. US26875P1012 93,38
93,62
93,18
0,26%
0,24
15:00:41
Equifax Inc. US2944291051 187,00
188,00
189,00
0,53%
1,00
22:58:49
Equinix Inc US29444U7000 642,80
643,20
640,80
0,06%
0,40
10:58:50
Equity Residential US29476L1070 51,50
51,50
52,00
0,00%
0,00
22:58:48
Erie Indemnity Co. US29530P1021 236,00
242,00
246,00
2,54%
6,00
22:58:46
Essex Property Trust US2971781057 219,00
218,60
220,30
-0,18%
-0,40
22:59:01
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 91,40
88,40
89,00
-3,28%
-3,00
17:24:49
Everest Reinsurance Group Ltd. BMG3223R1088 277,10
276,50
281,00
-0,22%
-0,60
23:00:01
Evergy Inc Registered Shs US30034W1062 62,14
62,46
63,22
0,51%
0,32
23:00:01
Eversource Energy US30040W1080 57,50
57,50
58,50
0,00%
0,00
15:13:21
Exelon Corp. US30161N1019 36,84
36,89
37,20
0,14%
0,05
23:00:00
Expand Energy US1651677353 97,52
97,06
96,84
-0,47%
-0,46
15:38:32
Expedia Inc. US30212P3038 231,55
235,50
235,25
1,71%
3,95
17:27:47
Expeditors International of Washington Inc. US3021301094 129,45
128,30
130,35
-0,89%
-1,15
23:00:01
Extra Space Storage Inc. US30225T1025 112,10
114,05
115,15
1,74%
1,95
21:56:02
ExxonMobil Corp. (Exxon Mobil) US30231G1022 102,00
101,16
101,40
-0,82%
-0,84
21:57:25
F5 Networks Inc. US3156161024 223,40
224,00
225,70
0,27%
0,60
15:30:17
Fastenal Co. US3119001044 35,40
35,67
35,83
0,75%
0,27
17:56:32
FedEx Corp. US31428X1063 243,20
244,00
242,60
0,33%
0,80
15:43:32
Fidelity National Information Services IncShs US31620M1062 57,66
56,84
57,20
-1,42%
-0,82
22:58:41
Fifth Third Bancorp US3167731005 41,02
40,97
41,10
-0,13%
-0,06
23:00:01
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 37,60
37,60
37,80
0,00%
0,00
11:36:20
Fiserv Inc. US3377381088 58,14
58,30
58,67
0,28%
0,16
20:14:55
Ford Motor Co. US3453708600 11,59
11,68
11,73
0,79%
0,09
21:28:32
Fortinet Inc US34959E1091 69,17
70,17
69,92
1,45%
1,00
09:55:59
Fortive Corp When Issued US34959J1088 47,01
46,46
47,12
-1,17%
-0,55
22:58:41
Fortune Brands Home & Security Inc. US34964C1062 44,20
44,00
45,00
-0,45%
-0,20
22:57:47
Fox Corp (ex 21st Century Fox) US35137L1052 61,00
60,00
61,00
-1,64%
-1,00
22:57:50
Fox Corp B US35137L2043 54,00
53,50
54,00
-0,93%
-0,50
22:59:06
Franklin Resources Inc. US3546131018 19,97
19,94
20,06
-0,15%
-0,03
23:00:01
Freeport-McMoRan Inc US35671D8570 41,01
41,36
40,82
0,84%
0,35
16:17:31
Gap Inc. US3647601083 22,66
22,32
22,56
-1,50%
-0,34
22:58:41
Garmin Ltd. CH0114405324 179,00
178,00
178,00
-0,56%
-1,00
19:20:47
Gartner Inc. US3666511072 199,15
199,70
202,50
0,28%
0,55
23:00:01
GE Aerospace (ex General Electric) US3696043013 245,50
256,00
256,50
4,28%
10,50
21:10:14
GE HealthCare Technologies US36266G1076 72,15
72,98
71,64
1,15%
0,83
13:12:49
Generac Holdings Inc US3687361044 141,70
136,25
137,60
-3,85%
-5,45
22:59:39
General Dynamics Corp. US3695501086 290,55
288,25
291,10
-0,79%
-2,30
16:14:05
General Mills Inc. US3703341046 39,18
39,58
39,83
1,02%
0,40
19:15:18
General Motors US37045V1008 68,80
69,11
68,98
0,45%
0,31
20:03:09
Genuine Parts Co. US3724601055 113,10
111,20
113,00
-1,68%
-1,90
22:58:49
Gilead Sciences Inc. US3755581036 105,02
103,24
102,58
-1,69%
-1,78
19:34:27
Global Payments Inc. US37940X1028 69,58
69,76
70,04
0,26%
0,18
23:00:16
Globe Life Inc US37959E1029 118,00
118,00
119,00
0,00%
0,00
22:58:54
Goldman Sachs US38141G1040 781,50
763,40
758,30
-2,32%
-18,10
17:21:08
Grainger Inc., W.W. US3848021040 874,20
867,00
881,20
-0,82%
-7,20
23:00:00
Halliburton Co. US4062161017 25,10
25,09
24,46
-0,06%
-0,02
11:17:21
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 247,00
245,80
244,70
-0,49%
-1,20
18:27:50
Hartford Financial Services Group Inc. US4165151048 114,00
115,00
116,00
0,88%
1,00
23:00:19
Hasbro Inc. US4180561072 71,16
68,93
70,33
-3,13%
-2,23
23:00:01
HCA Holdings Inc. US40412C1018 407,00
411,00
413,70
0,98%
4,00
21:57:11
Healthpeak Properties Inc Registered Shs US42250P1030 14,10
14,10
14,20
0,00%
0,00
23:00:01
Henry Schein Inc. US8064071025 63,66
64,58
65,90
1,45%
0,92
22:58:49
Hershey Co US4278661081 151,78
154,64
155,26
1,88%
2,86
22:58:49
Hewlett Packard Enterprise Co. US42824C1099 20,69
20,36
20,44
-1,57%
-0,33
23:00:01
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 236,50
238,00
241,90
0,63%
1,50
23:00:01
Hologic IncShs US4364401012 63,50
63,50
64,00
0,00%
0,00
23:00:19
Home Depot US4370761029 299,90
304,80
305,40
1,63%
4,90
23:00:01
Honeywell US4385161066 165,52
164,90
165,64
-0,37%
-0,62
21:43:17
Hormel Foods Corp. US4404521001 20,37
20,61
20,63
1,18%
0,24
18:53:05
Host Hotels & Resorts Inc. US44107P1049 15,40
15,60
15,70
1,30%
0,20
23:00:01
Howmet Aerospace US4432011082 164,50
169,80
170,15
3,22%
5,30
23:00:01
HP Inc (ex Hewlett-Packard) US40434L1052 21,41
21,68
21,23
1,24%
0,27
15:02:07
Humana Inc. US4448591028 226,20
226,70
228,50
0,22%
0,50
23:00:01
Huntington BancAkties Inc. US4461501045 15,18
15,08
15,22
-0,66%
-0,10
23:00:01
Huntington Ingalls Industries Inc. US4464131063 276,40
278,20
278,80
0,65%
1,80
22:59:40
IBM Corp. (International Business Machines) US4592001014 263,90
262,30
263,70
-0,61%
-1,60
19:58:41
IDEX Corp. US45167R1041 153,80
151,80
153,05
-1,30%
-2,00
22:59:20
IDEXX Laboratories US45168D1046 601,40
598,60
601,00
-0,47%
-2,80
22:58:46
Illinois Tool Works Inc. US4523081093 218,60
219,10
220,50
0,23%
0,50
22:58:41
Illumina Inc. US4523271090 115,34
116,30
115,94
0,83%
0,96
13:01:13
Incyte Corp. US45337C1027 81,68
80,24
81,60
-1,76%
-1,44
16:59:35
Ingersoll Rand Inc Registered Shs US45687V1061 70,82
69,38
69,94
-2,03%
-1,44
22:59:40
Intel Corp. US4581401001 33,48
32,23
32,20
-3,73%
-1,25
21:43:29
Interactive Brokers Group Inc US45841N1072 56,14
54,10
54,76
-3,63%
-2,04
18:03:27
IntercontinentalExchange Group Inc US45866F1049 138,72
139,04
139,64
0,23%
0,32
17:05:59
International Flavors & Fragrances Inc. US4595061015 53,62
53,18
54,26
-0,82%
-0,44
23:00:00
International Paper Co. US4601461035 33,17
32,69
32,97
-1,45%
-0,48
22:58:41
Intuit Inc. US4612021034 576,80
577,90
572,90
0,19%
1,10
16:15:41
Intuitive Surgical Inc US46120E6023 464,85
460,35
462,60
-0,97%
-4,50
19:16:03
Invesco Ltd BMG491BT1088 22,86
23,18
22,56
1,40%
0,32
11:07:30
Invitation Homes Inc Registered Shs US46187W1071 22,80
22,60
22,80
-0,88%
-0,20
23:00:01
IPG Photonics CorpShs US44980X1090 70,00
65,42
66,02
-6,54%
-4,58
22:59:35
IQVIA Holdings Inc Registered Shs US46266C1053 191,70
188,20
190,10
-1,83%
-3,50
23:00:00
Iron Mountain Inc US46284V1017 72,50
74,80
71,10
3,17%
2,30
15:48:11
J. M. Smucker Co. US8326964058 85,62
85,92
87,14
0,35%
0,30
22:58:41
J.B. Hunt Transportation Services Inc. US4456581077 171,85
168,75
169,60
-1,80%
-3,10
23:00:01
Jack Henry & Associates Inc. (JHA) US4262811015 158,85
159,40
160,00
0,35%
0,55
23:00:01
Johnson & Johnson US4781601046 178,32
178,34
179,54
0,01%
0,02
22:00:08
Johnson Controls International PLC IE00BY7QL619 98,67
97,87
98,28
-0,81%
-0,80
21:43:34
JPMorgan Chase & Co. US46625H1005 270,65
270,50
271,40
-0,06%
-0,15
17:15:55
Kellanova (ex Kellogg's) US4878361082 71,58
70,62
0,00
-1,34%
-0,96
08:12:17
KeyCorp US4932671088 17,47
17,62
17,91
0,84%
0,15
16:11:47
Keysight Technologies Inc US49338L1035 181,74
176,80
178,94
-2,72%
-4,94
22:59:40
Kimberly-Clark Corp. US4943681035 88,69
88,10
88,11
-0,67%
-0,59
21:48:22
Kimco Realty Corp. US49446R1095 17,00
17,10
17,20
0,59%
0,10
23:00:01
Kinder Morgan Inc (P) US49456B1017 22,52
22,93
22,87
1,82%
0,41
16:22:35
KLA-Tencor Corp. US4824801009 1 035,40
1 052,00
1 015,60
1,60%
16,60
15:30:16
Kraft Heinz Company US5007541064 20,77
20,78
20,94
0,02%
0,01
19:51:11
Kroger US5010441013 52,96
53,51
53,73
1,04%
0,55
23:00:00
Lam Research Corp. US5128073062 144,92
137,16
136,84
-5,35%
-7,76
22:42:56
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 50,48
50,62
51,04
0,28%
0,14
23:00:08
Las Vegas Sands Corp. US5178341070 56,27
55,52
56,67
-1,33%
-0,75
23:00:00
Leggett & Platt Inc. US5246601075 9,96
9,93
9,86
-0,28%
-0,03
21:28:51
Leidos Holdings Inc US5253271028 161,20
161,25
161,90
0,03%
0,05
21:57:10
Lennar Corp. US5260571048 101,02
101,34
102,02
0,32%
0,32
22:59:45
Linde plc IE000S9YS762 345,20
355,60
354,40
3,01%
10,40
22:21:03
Live Nation Entertainment IncShs US5380341090 120,40
121,45
122,40
0,87%
1,05
22:59:39
LKQ Corp. US5018892084 26,20
26,20
26,80
0,00%
0,00
22:58:21
Lockheed Martin Corp. US5398301094 399,50
407,05
407,30
1,89%
7,55
17:28:20
Loews Corp. US5404241086 89,50
88,50
89,00
-1,12%
-1,00
23:00:01
Lowe's Companies Inc. US5486611073 210,75
212,95
211,30
1,04%
2,20
07:30:04
Lumen Technologies Inc Registered Shs US5502411037 7,40
7,41
7,27
0,05%
0,00
15:20:50
Lyondellbasell Industries N.V. NL0009434992 39,10
38,06
37,99
-2,66%
-1,04
19:19:54
M&T Bank Corp. US55261F1049 175,70
172,80
174,50
-1,65%
-2,90
22:58:41
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 159,60
157,62
158,90
-1,24%
-1,98
22:58:41
Marriott Inc. US5719032022 251,95
254,20
254,70
0,89%
2,25
22:59:31
Marsh & McLennan Cos. Inc. US5717481023 156,75
158,00
159,30
0,80%
1,25
22:58:49
Martin Marietta Materials Inc. US5732841060 537,40
534,20
536,40
-0,60%
-3,20
22:59:35
Masco Corp. US5745991068 54,78
53,90
55,00
-1,61%
-0,88
23:00:00
MasterCard Inc. US57636Q1040 478,05
487,15
487,35
1,90%
9,10
21:57:22
McCormick & Co. Inc. US5797802064 55,96
56,54
57,32
1,04%
0,58
17:14:07
McDonald's Corp. US5801351017 264,00
269,90
269,35
2,23%
5,90
21:57:41
McKesson Corp. US58155Q1031 693,40
698,60
694,60
0,75%
5,20
19:12:56
Medtronic PLC IE00BTN1Y115 84,94
84,89
85,19
-0,06%
-0,05
17:50:38
Merck Co. US58933Y1055 84,00
84,60
85,60
0,71%
0,60
18:48:04
Meta Platforms (ex Facebook) US30303M1027 557,20
550,00
548,70
-1,29%
-7,20
21:48:24
MetLife Inc. US59156R1086 70,49
69,65
70,37
-1,19%
-0,84
22:58:49
Mettler-Toledo International Inc. US5926881054 1 203,50
1 177,50
1 196,50
-2,16%
-26,00
22:58:41
MGM Resorts International US5529531015 31,97
31,54
32,15
-1,33%
-0,43
23:00:00
Microchip Technology Inc. US5950171042 57,54
59,13
57,36
2,76%
1,59
15:58:47
Micron Technology Inc. US5951121038 222,30
205,25
206,40
-7,67%
-17,05
21:52:24
Microsoft Corp. US5949181045 411,90
408,10
407,20
-0,92%
-3,80
22:35:58
Mid-America Apartment Communities IncShs US59522J1034 113,55
112,30
112,75
-1,10%
-1,25
21:26:35
Moderna Inc US60770K1079 25,10
25,54
25,08
1,75%
0,44
20:12:06
Mohawk Industries Inc. US6081901042 95,50
95,50
96,00
0,00%
0,00
22:58:47
Molina Healthcare US60855R1005 142,25
143,65
144,10
0,98%
1,40
15:14:53
Molson Coors Brewing Company (MCBC) US60871R2094 40,00
40,30
40,72
0,75%
0,30
23:00:01
Mondelez US6092071058 45,77
45,95
46,33
0,38%
0,18
21:39:20
Monolithic Power Systems Inc. US6098391054 825,20
802,20
808,60
-2,79%
-23,00
23:00:00
Monster Beverage Corp US61174X1090 61,67
63,02
63,11
2,19%
1,35
21:58:10
Moody's Corp. US6153691059 411,20
413,60
415,40
0,58%
2,40
23:00:01
Morgan Stanley US6174464486 153,10
154,72
152,34
1,06%
1,62
13:56:53
Motorola Solutions Inc. US6200763075 313,70
309,90
310,40
-1,21%
-3,80
21:57:24
MSCI US55354G1004 467,50
469,00
469,90
0,32%
1,50
22:59:37
Nasdaq Inc US6311031081 79,42
79,49
79,81
0,09%
0,07
23:00:01
NetApp Inc. US64110D1046 101,16
98,34
98,88
-2,79%
-2,82
23:00:00
Netflix Inc. US64110L1061 80,20
81,11
81,01
1,13%
0,91
22:33:45
Newmont Corporation US6516391066 85,26
83,47
84,45
-2,10%
-1,79
21:39:15
News Corp (B) US65249B2088 25,00
25,20
25,60
0,80%
0,20
22:59:49
News Corp LLC US65249B1098 22,20
22,20
22,40
0,00%
0,00
22:58:44
NextEra Energy Inc US65339F1012 68,98
69,82
69,74
1,22%
0,84
19:41:18
Nike Inc. US6541061031 58,07
57,61
57,58
-0,79%
-0,46
21:08:40
Nisource Inc. US65473P1057 35,20
35,40
35,40
0,57%
0,20
21:44:41
Norfolk Southern Corp. US6558441084 248,00
250,00
254,00
0,81%
2,00
15:49:50
Northern Trust Corp. US6658591044 119,00
117,00
118,00
-1,68%
-2,00
23:00:02
Northrop Grumman Corp. US6668071029 480,50
485,90
486,60
1,12%
5,40
21:39:56
NortonLifeLock US6687711084 23,40
23,40
23,60
0,00%
0,00
23:00:19
Norwegian Cruise Line Ltd BMG667211046 17,26
17,70
17,85
2,56%
0,44
17:29:46
NOV Inc Registered Shs US62955J1034 14,08
13,90
14,04
-1,31%
-0,19
23:00:01
NRG Energy Inc. US6293775085 144,75
136,95
138,10
-5,39%
-7,80
22:58:41
Nucor Corp. US6703461052 141,30
139,54
141,10
-1,25%
-1,76
22:59:59
NVIDIA Corp. US67066G1040 154,16
148,92
149,24
-3,40%
-5,24
22:47:29
NVR Inc. US62944T1051 6 350,00
6 350,00
6 400,00
0,00%
0,00
22:58:58
NXP Semiconductors N.V. NL0009538784 197,00
196,50
195,00
-0,25%
-0,50
10:40:23
O Reilly Automotive Inc US67103H1077 79,86
79,90
80,44
0,05%
0,04
23:00:01
Occidental Petroleum Corp. US6745991058 35,05
35,05
35,05
0,00%
0,00
22:53:36
Old Dominion Freight Line Inc. US6795801009 135,40
137,70
137,15
1,70%
2,30
11:07:55
Omnicom Group Inc. US6819191064 67,86
68,06
68,64
0,29%
0,20
10:48:44
ONEOK Inc (New) US6826801036 62,73
62,81
63,18
0,13%
0,08
19:24:06
Oracle Corp. US68389X1054 169,48
161,56
161,48
-4,67%
-7,92
22:20:45
Organon & Company US68622V1061 6,33
6,25
6,14
-1,23%
-0,08
09:52:28
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,10
74,44
75,34
-0,88%
-0,66
22:58:49
Paccar Inc. US6937181088 95,58
95,17
95,57
-0,43%
-0,41
23:00:01
Packaging Corp. of America US6951561090 173,70
174,10
175,10
0,23%
0,40
21:56:37
Palantir US69608A1088 159,76
155,78
155,92
-2,49%
-3,98
22:41:42
Palo Alto Networks Inc US6974351057 162,98
162,44
163,16
-0,33%
-0,54
18:11:18
Parker Hannifin Corp. US7010941042 767,20
770,00
756,00
0,36%
2,80
12:50:41
Paychex Inc. US7043261079 97,40
97,67
98,90
0,28%
0,27
11:07:19
Paycom Software Inc US70432V1026 142,95
142,30
142,50
-0,45%
-0,65
11:13:49
PayPal Inc US70450Y1038 52,57
52,89
52,67
0,61%
0,32
21:10:46
Pentair PLC IE00BLS09M33 89,66
89,42
91,24
-0,27%
-0,24
22:58:49
PepsiCo Inc. US7134481081 126,74
128,06
128,12
1,04%
1,32
17:45:19
PerkinElmer Inc. US7140461093 88,18
85,42
85,80
-3,13%
-2,76
22:59:45
Perrigo Company PLC IE00BGH1M568 11,40
11,15
11,24
-2,19%
-0,25
22:59:35
Pfizer Inc. US7170811035 22,04
21,97
22,04
-0,32%
-0,07
19:53:37
Philip Morris Inc. US7181721090 128,92
130,74
131,00
1,41%
1,82
23:00:01
Phillips 66 US7185461040 121,82
119,06
120,88
-2,27%
-2,76
23:00:00
Pinnacle West Capital Corp. US7234841010 73,50
74,00
75,50
0,68%
0,50
23:00:19
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 178,00
179,00
180,00
0,56%
1,00
22:58:09
Pool Corp. US73278L1052 203,70
203,10
206,00
-0,29%
-0,60
23:00:00
PPG Industries Inc. US6935061076 86,92
87,02
88,66
0,12%
0,10
23:00:00
PPL Corp. US69351T1060 28,46
28,89
29,01
1,51%
0,43
23:00:01
Principal Financial Group Inc. US74251V1026 77,50
76,50
77,00
-1,29%
-1,00
23:00:01
Procter & Gamble Co. US7427181091 120,04
121,64
121,78
1,33%
1,60
21:21:31
Progressive Corp. US7433151039 196,10
199,58
200,60
1,77%
3,48
22:59:45
Prologis Inc. US74340W1036 111,42
110,34
111,44
-0,97%
-1,08
23:00:01
Prudential Financial Inc. US7443201022 98,12
99,72
100,35
1,63%
1,60
14:43:49
PTC Inc US69370C1009 151,05
149,05
150,85
-1,32%
-2,00
23:00:21
Public Service Enterprise Group Inc. US7445731067 67,00
67,00
67,50
0,00%
0,00
22:59:46
Public Storage US74460D1090 229,40
234,30
235,10
2,14%
4,90
20:38:06
PulteGroup Inc US7458671010 108,38
107,42
108,02
-0,89%
-0,96
23:00:01
Qorvo Inc US74736K1016 75,56
74,67
75,43
-1,18%
-0,89
23:00:01
QUALCOMM Inc. US7475251036 154,26
153,58
152,46
-0,44%
-0,68
19:18:01
Quanta Services Inc. US74762E1029 386,00
377,90
374,30
-2,10%
-8,10
16:37:56
Quest Diagnostics Inc. US74834L1008 154,05
154,30
156,80
0,16%
0,25
23:00:01
Ralph Lauren Corp (A) US7512121010 310,65
311,00
317,90
0,11%
0,35
12:09:33
Raymond James Financial Inc. US7547301090 139,00
139,00
141,00
0,00%
0,00
22:59:01
Raytheon Technologies Corp US75513E1010 150,54
152,04
152,60
1,00%
1,50
21:40:11
Realty Income Corp. US7561091049 48,77
49,19
49,20
0,86%
0,42
20:05:34
Regency Centers Corp. US7588491032 57,50
57,50
58,00
0,00%
0,00
21:57:09
Regeneron Pharmaceuticals Inc. US75886F1075 637,00
641,40
633,60
0,69%
4,40
14:15:58
Regions Financial Corp. US7591EP1005 23,60
23,40
23,60
-0,85%
-0,20
23:00:01
Republic Services Inc. US7607591002 177,45
181,20
182,75
2,11%
3,75
23:00:01
ResMed Inc. US7611521078 214,20
214,40
215,40
0,09%
0,20
22:59:45
Robert Half US7703231032 23,60
23,40
23,80
-0,85%
-0,20
16:18:08
Robinhood US7707001027 106,24
102,08
102,10
-3,92%
-4,16
22:42:38
Rockwell Automation Inc. US7739031091 350,10
342,00
349,10
-2,31%
-8,10
23:00:00
Rollins IncShs US7757111049 50,58
50,80
51,52
0,43%
0,22
22:59:39
Roper Technolgies Inc. US7766961061 380,60
379,00
380,50
-0,42%
-1,60
23:00:01
Ross Stores Inc. US7782961038 155,92
157,00
155,60
0,69%
1,08
10:20:25
Royal Caribbean Cruises Ltd. LR0008862868 233,80
237,45
238,00
1,56%
3,65
17:28:28
S&P Global Inc US78409V1044 421,20
425,80
427,90
1,09%
4,60
14:49:17
Salesforce US79466L3024 223,30
223,50
223,40
0,09%
0,20
18:31:23
SBA Communications REIT (A) US78410G1040 163,00
162,80
163,75
-0,12%
-0,20
22:59:35
Schlumberger N.V. (Ltd.) AN8068571086 34,55
34,10
33,75
-1,30%
-0,45
16:18:10
Seagate Technology IE00BKVD2N49 262,65
243,90
244,85
-7,14%
-18,75
21:22:34
Sealed Air Corp. US81211K1007 35,40
35,60
36,00
0,56%
0,20
23:00:01
Sempra Energy US8168511090 75,64
75,32
75,94
-0,42%
-0,32
16:30:18
ServiceNow Inc US81762P1021 736,80
736,50
739,20
-0,04%
-0,30
19:00:08
Sherwin-Williams Co. US8243481061 279,10
277,50
282,60
-0,57%
-1,60
23:00:00
Simon Property Group Inc. US8288061091 153,80
154,75
155,40
0,62%
0,95
22:59:45
Skyworks Solutions Inc. US83088M1027 58,17
56,99
57,36
-2,03%
-1,18
22:59:59
Snap-On Inc. US8330341012 297,90
296,60
301,40
-0,44%
-1,30
22:58:49
Southern Co. US8425871071 72,67
72,01
72,08
-0,91%
-0,66
21:59:28
Southwest Airlines Co. US8447411088 34,66
35,51
35,38
2,47%
0,86
16:17:07
Stanley Black & Decker Inc US8545021011 64,98
64,44
65,06
-0,83%
-0,54
17:24:09
Starbucks Corp. US8552441094 72,17
72,72
72,51
0,76%
0,55
15:46:29
State Street Corp. US8574771031 109,84
107,64
109,84
-2,00%
-2,20
23:00:00
STERIS PLC Registered Shs IE00BFY8C754 214,00
212,00
216,00
-0,93%
-2,00
23:00:01
Stryker Corp. US8636671013 301,20
300,50
303,30
-0,23%
-0,70
19:18:10
Super Micro Computer Inc US86800U3023 28,94
27,54
27,57
-4,84%
-1,40
21:36:32
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 73,21
70,99
71,85
-3,03%
-2,22
22:59:20
Synopsys Inc. US8716071076 407,05
389,85
388,15
-4,23%
-17,20
20:10:58
Sysco Corp. US8718291078 63,04
62,93
63,70
-0,17%
-0,11
23:00:00
T. Rowe Price Group Inc. US74144T1088 89,38
89,29
89,41
-0,10%
-0,09
20:01:49
Take Two US8740541094 207,90
205,35
205,95
-1,23%
-2,55
16:58:35
Tapestry US8760301072 103,46
105,76
105,42
2,22%
2,30
19:34:27
Target Corp. US87612E1064 80,82
82,20
82,80
1,71%
1,38
17:30:32
TE Connectivity Ltd. IE000IVNQZ81 206,00
210,00
198,00
1,94%
4,00
09:08:31
Teledyne Technologies Inc. US8793601050 445,30
439,70
443,20
-1,26%
-5,60
22:59:40
Teradyne Inc. US8807701029 169,34
165,96
164,78
-2,00%
-3,38
18:17:08
Tesla US88160R1014 380,10
389,35
389,90
2,43%
9,25
22:40:01
Texas Instruments Inc. (TI) US8825081040 154,68
155,02
152,90
0,22%
0,34
11:58:19
Textron Inc. US8832031012 73,80
74,02
74,50
0,30%
0,22
22:59:45
The Cigna Group Registered Shs US1255231003 231,00
233,05
234,95
0,89%
2,05
22:58:41
The Mosaic Co US61945C1036 21,55
21,98
22,38
1,97%
0,43
10:57:18
The Trade Desk Inc (A) US88339J1051 31,76
31,29
31,36
-1,46%
-0,47
22:01:34
Thermo Fisher Scientific Inc US8835561023 490,00
487,40
488,15
-0,53%
-2,60
21:59:02
TJX Cos. Inc. US8725401090 134,12
132,68
133,58
-1,07%
-1,44
13:00:42
T-Mobile US US8725901040 168,04
166,36
166,62
-1,00%
-1,68
21:50:01
Tractor Supply Co. US8923561067 44,00
44,23
44,74
0,53%
0,24
23:00:00
Trane Technologies PLC IE00BK9ZQ967 338,10
331,90
334,90
-1,83%
-6,20
22:14:48
TransDigm Group IncShs US8936411003 1 114,50
1 101,00
1 125,50
-1,21%
-13,50
22:59:45
Travelers Inc (Travelers Companies) US89417E1091 238,00
242,80
243,30
2,02%
4,80
22:59:37
Trimble Navigation US8962391004 71,04
68,08
68,64
-4,17%
-2,96
22:59:02
Truist Financial Corporation US89832Q1094 42,19
42,37
42,63
0,43%
0,18
23:00:04
Tyler Technologies Inc. US9022521051 383,90
385,90
391,30
0,52%
2,00
23:00:01
Tyson Foods Inc. US9024941034 50,09
50,77
51,11
1,36%
0,68
16:19:10
U.S. Bancorp US9029733048 45,59
45,12
45,96
-1,04%
-0,48
23:00:00
UDR Inc US9026531049 30,22
30,14
30,40
-0,26%
-0,08
22:59:01
Ulta Beauty Inc Registered Shs US90384S3031 502,80
509,80
515,00
1,39%
7,00
23:00:01
Under Armour Inc When Issued US9043112062 3,62
3,54
3,61
-2,32%
-0,08
22:59:57
Under Armour Inc. US9043111072 3,78
3,74
3,75
-0,95%
-0,04
16:30:46
Union Pacific Corp. US9078181081 201,55
203,20
206,30
0,82%
1,65
23:00:00
United Airlines Holdings Inc Registered Shs US9100471096 91,70
90,57
90,93
-1,23%
-1,13
23:00:01
United Parcel Service Inc. (UPS) US9113121068 85,84
85,30
85,98
-0,63%
-0,54
20:36:09
United Rentals Inc. US9113631090 705,60
714,60
706,20
1,28%
9,00
09:46:32
UnitedHealth Inc. US91324P1021 286,90
290,70
291,35
1,32%
3,80
22:06:03
Universal Health Services Inc. US9139031002 190,00
188,00
190,00
-1,05%
-2,00
23:00:01
Unum Group US91529Y1064 64,60
65,48
65,90
1,36%
0,88
22:59:45
V.F. Corp. US9182041080 16,79
16,80
16,86
0,05%
0,01
17:34:00
Valero Energy Corp. US91913Y1001 145,86
142,88
144,76
-2,04%
-2,98
19:28:42
Ventas Inc. US92276F1003 65,58
66,18
66,52
0,91%
0,60
22:59:45
VeriSign Inc. US92343E1029 208,80
205,90
206,40
-1,39%
-2,90
23:00:01
Verisk Analytics Inc (A) US92345Y1064 181,70
184,30
185,75
1,43%
2,60
22:38:25
Verizon Inc. US92343V1044 34,37
34,65
34,80
0,81%
0,28
20:23:19
Vertex Pharmaceuticals Inc. US92532F1003 377,45
384,65
387,90
1,91%
7,20
23:00:00
Viatris Inc Registered Shs US92556V1061 9,80
9,83
9,95
0,29%
0,03
22:17:54
Visa Inc. US92826C8394 294,60
295,20
296,15
0,20%
0,60
21:39:08
Vulcan Materials Co. US9291601097 254,00
252,00
254,00
-0,79%
-2,00
23:00:19
W. R. Berkley Corp. US0844231029 59,08
58,96
59,10
-0,20%
-0,12
21:57:33
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 185,85
182,45
185,10
-1,83%
-3,40
22:21:07
Walmart US9311421039 98,02
99,45
98,99
1,46%
1,43
21:02:46
Walt Disney US2546871060 94,78
94,79
95,03
0,01%
0,01
21:13:26
Waste Management Inc. US94106L1098 181,00
183,66
184,18
1,47%
2,66
17:49:35
Waters Corp. US9418481035 331,50
325,80
330,50
-1,72%
-5,70
23:00:01
WEC Energy Group Inc US92939U1060 88,14
88,44
88,80
0,34%
0,30
15:52:00
Wells Fargo & Co. US9497461015 78,72
78,93
79,17
0,27%
0,21
17:14:23
Welltower Inc US95040Q1040 159,30
158,45
159,70
-0,53%
-0,85
22:59:35
West Pharmaceutical Services Inc. US9553061055 230,40
229,30
229,70
-0,48%
-1,10
16:19:12
Western Digital Corp. US9581021055 161,60
149,62
150,48
-7,41%
-11,98
20:10:58
Western Union Company US9598021098 8,19
8,26
8,39
0,90%
0,07
15:20:11
Weyerhaeuser Co. US9621661043 19,63
19,84
20,04
1,04%
0,21
22:59:35
Williams Companies Inc. US9694571004 51,68
51,19
51,45
-0,95%
-0,49
21:50:10
Williams-Sonoma Inc. US9699041011 161,25
159,50
160,15
-1,09%
-1,75
22:59:10
Willis Towers Watson PLC IE00BDB6Q211 276,00
278,00
280,00
0,72%
2,00
23:00:21
Wynn Resorts Ltd. US9831341071 105,76
104,56
105,84
-1,13%
-1,20
23:00:01
Xcel Energy Inc. US98389B1008 63,44
63,56
64,80
0,19%
0,12
23:00:00
Xylem Inc. US98419M1009 119,65
116,45
117,20
-2,67%
-3,20
22:58:49
YUM! Brands Inc. US9884981013 125,30
128,45
129,00
2,51%
3,15
22:58:49
Zebra Technologies Corp. US9892071054 231,50
233,80
230,30
0,99%
2,30
10:54:05
Zimmer Biomet US98956P1021 78,28
77,74
78,38
-0,69%
-0,54
22:58:49
Zoetis Inc (A) US98978V1035 100,30
101,02
102,30
0,72%
0,72
19:26:17

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