S&P 500

6 481,50
-20,58
-0,32 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

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

6 481,50
Punkte
Kurszeit
05.09.2025
 Vortag*
+/-
-20,58
 %
-0,32 %

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 133,12
132,26
132,52
-0,65%
-0,86
10:44:03
A.O. Smith Corp. US8318652091 62,02
60,82
63,14
-1,93%
-1,20
21:36:23
Abbott Laboratories US0028241000 113,54
113,42
113,42
-0,11%
-0,12
17:00:17
AbbVie Inc US00287Y1091 180,40
181,20
181,60
0,44%
0,80
17:00:18
Accenture plc IE00B4BNMY34 217,70
216,95
217,35
-0,34%
-0,75
10:00:44
Adobe Inc. US00724F1012 297,80
297,75
297,80
-0,02%
-0,05
17:04:32
Advance Auto Parts Inc. US00751Y1064 51,59
49,76
51,78
-3,56%
-1,84
16:01:12
AES Corp. US00130H1059 11,58
10,93
11,06
-5,63%
-0,65
16:35:06
Aflac Inc US0010551028 90,44
93,26
91,36
3,12%
2,82
20:17:19
Agilent Technologies Inc. US00846U1016 109,34
110,18
109,96
0,77%
0,84
11:30:13
Air Products and Chemicals Inc. US0091581068 248,10
246,40
247,90
-0,69%
-1,70
17:03:04
Airbnb US0090661010 107,86
105,44
105,72
-2,24%
-2,42
21:15:45
Akamai Inc. US00971T1016 66,62
66,27
66,95
-0,53%
-0,35
19:07:24
Alaska Air Group Inc. US0116591092 53,62
54,78
54,06
2,16%
1,16
16:30:03
Albemarle Corp. US0126531013 67,85
69,50
68,86
2,43%
1,65
19:34:04
Alexandria Real Estate Equities Inc. US0152711091 71,12
71,92
72,50
1,12%
0,80
17:03:02
Align Technology Inc. US0162551016 113,65
114,35
119,25
0,62%
0,70
12:25:55
Allegion PLC IE00BFRT3W74 146,00
147,00
147,00
0,68%
1,00
22:02:26
Alliant Energy Corp. US0188021085 54,00
57,00
55,50
5,56%
3,00
16:05:24
Allstate Corp. US0200021014 173,70
171,45
172,30
-1,30%
-2,25
21:54:12
Alphabet A (ex Google) US02079K3059 200,60
200,45
0,00
-0,07%
-0,15
17:02:23
Alphabet C (ex Google) US02079K1079 200,15
200,50
0,00
0,17%
0,35
17:02:21
Altria Inc. US02209S1033 56,65
56,76
56,76
0,19%
0,11
17:00:21
Amazon US0231351067 198,22
198,12
198,12
-0,05%
-0,10
18:46:51
Amcor PLC Registered Shs JE00BJ1F3079 7,18
7,10
7,10
-1,11%
-0,08
16:02:45
AMD (Advanced Micro Devices) Inc. US0079031078 128,78
128,06
128,06
-0,56%
-0,72
17:04:41
Ameren Corp. US0236081024 85,50
83,50
86,00
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 92,00
91,60
92,80
-0,43%
-0,40
17:00:21
American Express Co. US0258161092 281,90
278,50
278,50
-1,21%
-3,40
17:00:21
American International Group (AIG) Inc. US0268747849 71,04
69,81
67,58
-1,73%
-1,23
10:44:38
American Tower Corp. US03027X1000 167,56
168,56
169,90
0,60%
1,00
17:53:27
American Water Works Co Inc US0304201033 120,60
122,20
122,25
1,33%
1,60
17:02:20
Ameriprise Financial Inc US03076C1062 435,00
419,20
418,70
-3,63%
-15,80
16:40:35
Ametek Inc. US0311001004 158,88
156,68
160,14
-1,38%
-2,20
09:04:19
Amgen Inc. US0311621009 242,45
240,50
240,55
-0,80%
-1,95
17:04:50
Amphenol Corp. US0320951017 96,54
93,27
94,75
-3,39%
-3,27
17:45:26
Analog Devices Inc. US0326541051 208,75
209,80
210,35
0,50%
1,05
14:29:45
Aon PLC Registered Shs IE00BLP1HW54 314,00
315,40
316,80
0,45%
1,40
17:02:41
APA Corporation Registered Shs US03743Q1085 20,45
19,40
19,56
-5,13%
-1,05
19:13:05
Apple Inc. US0378331005 204,20
204,20
204,20
0,00%
0,00
17:02:21
Applied Materials Inc. US0382221051 136,46
135,92
138,40
-0,40%
-0,54
07:54:30
Archer Daniels Midland Co. (ADM) US0394831020 52,84
52,82
53,87
-0,04%
-0,02
16:57:34
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 257,70
261,70
256,30
1,55%
4,00
16:21:42
Assurant IncShs US04621X1081 161,00
176,00
181,00
9,32%
15,00
16:23:53
AT&T Inc. (AT & T Inc.) US00206R1023 25,19
25,21
25,26
0,06%
0,02
17:00:24
Atmos Energy Corp. US0495601058 142,60
141,70
142,50
-0,63%
-0,90
21:17:50
Autodesk Inc. US0527691069 278,45
278,30
278,30
-0,05%
-0,15
17:19:37
Automatic Data Processing Inc. US0530151036 253,75
253,00
253,05
-0,30%
-0,75
12:05:42
AutoZone Inc. US0533321024 3 645,00
3 600,00
3 606,00
-1,23%
-45,00
16:05:03
AvalonBay Communities Inc. US0534841012 172,70
164,64
167,40
-4,67%
-8,06
20:40:17
Avery Dennison Corp. US0536111091 148,00
146,00
144,00
-1,35%
-2,00
16:10:41
Baker Hughes Inc. US05722G1004 38,61
38,86
39,05
0,66%
0,26
21:40:01
Ball Corp. US0584981064 45,19
43,36
43,61
-4,05%
-1,83
15:31:16
Bank of America Corp. US0605051046 42,19
42,51
42,51
0,77%
0,33
17:00:25
Bank of New York Mellon US0640581007 90,61
90,95
88,76
0,38%
0,34
19:28:54
Bath & Body Works US0708301041 24,88
25,04
25,26
0,64%
0,16
11:29:49
Baxter International Inc. US0718131099 20,20
19,91
20,99
-1,46%
-0,29
15:35:07
Becton, Dickinson & Co. (BD) US0758871091 164,35
164,45
0,00
0,06%
0,10
17:01:52
Berkshire Hathaway Inc. B US0846707026 427,20
426,20
427,05
-0,23%
-1,00
12:10:34
Best Buy Co. Inc. US0865161014 65,84
65,42
65,42
-0,64%
-0,42
11:27:01
Biogen Inc US09062X1037 120,65
119,95
120,15
-0,58%
-0,70
18:11:39
Bio-Techne Corp US09073M1045 49,40
46,60
46,80
-5,67%
-2,80
17:00:27
Blackstone US09260D1072 145,76
143,68
145,48
-1,43%
-2,08
17:06:58
Block (ex Square) US8522341036 63,64
63,74
63,86
0,16%
0,10
10:05:05
Boeing Co. US0970231058 195,60
195,12
195,40
-0,25%
-0,48
10:00:31
Booking Holdings US09857L1089 4 733,00
4 698,00
4 702,00
-0,74%
-35,00
21:33:57
Boston Properties Inc. US1011211018 60,66
63,22
65,82
4,22%
2,56
21:38:44
Boston Scientific Corp. US1011371077 92,60
92,20
91,20
-0,43%
-0,40
13:31:28
Bristol-Myers Squibb Co. US1101221083 40,67
40,12
40,26
-1,35%
-0,55
19:37:30
Broadcom US11135F1012 284,90
283,75
283,80
-0,40%
-1,15
18:29:28
Broadridge Financial Solutions IncShs US11133T1034 224,00
224,00
216,00
0,00%
0,00
22:59:16
Brown-Forman Corp. (B) US1156372096 24,32
24,52
24,74
0,82%
0,20
17:10:47
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 105,00
111,00
108,00
5,71%
6,00
16:34:09
Cadence Design Systems Inc. US1273871087 298,45
298,65
299,20
0,07%
0,20
11:47:40
Caesars Entertainment US12769G1004 22,15
21,71
22,56
-2,01%
-0,45
10:37:23
Campbell Soup Co. US1344291091 27,39
28,83
29,15
5,26%
1,44
21:21:55
Capital One Financial Corp. US14040H1059 191,00
193,00
190,00
1,05%
2,00
11:38:51
Cardinal Health Inc. US14149Y1082 127,90
127,10
128,20
-0,63%
-0,80
18:15:55
CarMax Inc. US1431301027 51,16
51,62
52,06
0,90%
0,46
15:01:59
Carnival Corp & plc paired PA1436583006 26,85
26,96
26,96
0,41%
0,11
12:42:33
Carrier Global Corporation Registered Shs When Issued US14448C1045 53,99
54,43
56,07
0,81%
0,44
17:50:34
Caterpillar Inc. US1491231015 360,50
360,00
360,50
-0,14%
-0,50
17:00:30
CBOE Holdings Inc US12503M1080 199,55
200,00
200,50
0,23%
0,45
12:35:41
CBRE Group Inc. (A) US12504L1098 141,00
139,00
140,00
-1,42%
-2,00
17:00:56
CDW Corp (New) US12514G1085 141,20
141,00
145,15
-0,14%
-0,20
20:23:33
Cencora US03073E1055 251,30
246,25
249,80
-2,01%
-5,05
11:50:45
Centene Corp. US15135B1017 25,18
25,37
24,85
0,75%
0,19
15:31:55
CenterPoint Energy Inc. US15189T1079 31,00
30,20
32,40
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 73,63
73,97
72,30
0,46%
0,34
15:47:20
Charles River Laboratories International Inc. US1598641074 137,75
138,60
140,50
0,62%
0,85
21:41:06
Charles Schwab US8085131055 79,40
78,82
78,82
-0,73%
-0,58
17:00:30
Charter Inc (A) (Charter Communications) US16119P1084 226,60
222,75
222,75
-1,70%
-3,85
22:48:07
Chevron Corp. US1667641005 131,48
131,30
131,32
-0,14%
-0,18
17:00:31
Chipotle Mexican Grill Inc. US1696561059 35,00
35,12
35,12
0,34%
0,12
10:00:56
Chubb Ltd CH0044328745 238,00
238,00
238,00
0,00%
0,00
15:00:45
Church & Dwight Co. Inc. US1713401024 79,92
79,92
82,00
0,00%
0,00
21:42:52
Cincinnati Financial Corp. US1720621010 130,70
131,15
130,90
0,34%
0,45
17:31:58
Cintas Corp. US1729081059 177,50
173,60
174,50
-2,20%
-3,90
17:30:36
Cisco Inc. US17275R1023 56,73
56,88
56,99
0,26%
0,15
18:24:40
Citigroup Inc. US1729674242 82,76
81,72
81,51
-1,26%
-1,04
19:24:56
Citizens Financial Group Inc US1746101054 43,35
44,99
44,30
3,80%
1,65
17:00:57
Clorox Co., The US1890541097 101,00
106,00
109,00
4,95%
5,00
15:57:45
CME Group Inc (A) US12572Q1058 230,65
224,25
223,35
-2,77%
-6,40
17:10:22
CMS Energy Corp. US1258961002 61,00
59,50
61,50
-2,46%
-1,50
15:34:09
Coca-Cola Co. US1912161007 58,02
58,03
58,08
0,02%
0,01
18:55:47
Cognizant Corp. US1924461023 61,45
61,50
61,47
0,08%
0,05
19:12:09
Coinbase US19260Q1076 255,65
255,15
255,20
-0,20%
-0,50
17:48:55
Colgate-Palmolive Co. US1941621039 71,48
72,21
72,79
1,02%
0,73
20:21:18
Comcast Corp. (Class A) US20030N1019 29,54
29,02
29,02
-1,76%
-0,52
10:00:57
Comerica Inc. US2003401070 54,00
59,50
59,00
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 16,43
16,46
16,56
0,19%
0,03
19:20:35
ConocoPhillips US20825C1045 79,06
79,52
79,53
0,58%
0,46
10:00:57
Consolidated Edison Inc. US2091151041 83,56
84,52
84,26
1,15%
0,96
16:00:17
Constellation Brands Inc (A) US21036P1084 127,95
126,75
126,80
-0,94%
-1,20
10:02:42
Copart Inc. US2172041061 40,32
41,52
41,52
2,98%
1,20
10:02:45
Corning Inc. US2193501051 60,84
61,01
61,01
0,28%
0,17
18:38:27
Corteva Inc Registered Shs When Issued US22052L1044 62,46
61,93
61,81
-0,85%
-0,53
07:33:17
CoStar Group Inc. US22160N1090 75,68
75,59
76,83
-0,12%
-0,09
16:13:02
Costco Wholesale Corp. US22160K1051 816,30
820,90
822,50
0,56%
4,60
11:26:42
Coterra Energy US1270971039 20,77
21,11
20,63
1,66%
0,35
17:00:59
Crown Castle Corp US22822V1017 83,32
82,00
82,36
-1,58%
-1,32
20:49:55
CSX Corp. US1264081035 28,08
28,11
27,89
0,09%
0,03
15:19:50
Cummins Inc. US2310211063 345,30
341,60
343,20
-1,07%
-3,70
17:22:51
CVS Health Corp US1266501006 63,09
63,35
63,15
0,41%
0,26
17:24:09
D.R. Horton Inc. US23331A1097 148,88
155,16
155,60
4,22%
6,28
19:47:00
Danaher Corp. US2358511028 167,80
170,62
171,20
1,68%
2,82
19:58:57
Darden Restaurants Inc. US2371941053 177,00
178,15
180,00
0,65%
1,15
08:44:31
Datadog Inc Registered Shs -A- US23804L1035 115,80
115,50
115,72
-0,26%
-0,30
17:02:36
DaVita Inc Registered Shs US23918K1088 117,45
116,70
118,10
-0,64%
-0,75
21:57:19
Deckers Outdoor Corp. US2435371073 106,55
104,90
102,85
-1,55%
-1,65
16:47:35
Deere & Co. (John Deere) US2441991054 404,05
403,75
403,75
-0,07%
-0,30
11:26:36
Dell Technologies US24703L2025 106,26
106,14
106,34
-0,11%
-0,12
17:05:03
Delta Air Lines Inc. US2473617023 53,40
53,70
52,26
0,56%
0,30
15:38:16
DENTSPLY SIRONA Inc US24906P1093 11,80
12,30
12,56
4,19%
0,50
14:59:12
Devon Energy Corp. US25179M1036 30,59
29,53
29,83
-3,47%
-1,06
17:03:05
DexCom Inc. US2521311074 66,14
68,70
68,79
3,87%
2,56
16:08:47
Diamondback Energy Inc US25278X1090 121,98
117,66
118,84
-3,54%
-4,32
17:21:56
Digital Realty Trust Inc. US2538681030 142,06
139,82
139,74
-1,58%
-2,24
15:27:53
Dollar General Corporation US2566771059 94,99
93,00
93,51
-2,09%
-1,99
16:34:29
Dollar Tree Inc US2567461080 87,95
88,20
86,63
0,28%
0,25
13:25:12
Dominion Energy Inc. US25746U1097 50,82
49,66
49,92
-2,29%
-1,17
20:02:51
Domino's Pizza Inc. US25754A2015 391,85
394,85
396,40
0,77%
3,00
12:28:35
DoorDash US25809K1051 212,50
207,60
211,90
-2,31%
-4,90
18:11:06
Dover Corp. US2600031080 153,70
150,90
151,70
-1,82%
-2,80
16:32:37
Dow Inc US2605571031 20,60
20,90
20,90
1,46%
0,30
10:01:02
DTE Energy Co. US2333311072 118,00
116,00
117,00
-1,69%
-2,00
19:27:27
Duke Energy Corp US26441C2044 104,32
104,70
103,12
0,36%
0,38
11:54:20
DuPont de Nemours US26614N1028 66,64
66,25
66,58
-0,59%
-0,39
19:19:22
DXC Technology US23355L1061 12,39
12,61
12,61
1,74%
0,22
10:01:02
Eastman Chemical Company US2774321002 59,62
58,10
59,16
-2,55%
-1,52
22:52:49
Eaton Corporation Public Limited Company IE00B8KQN827 304,55
293,00
298,50
-3,79%
-11,55
17:25:51
eBay Inc. US2786421030 79,16
78,85
79,00
-0,39%
-0,31
10:05:04
Ecolab Inc. US2788651006 232,50
234,10
234,10
0,69%
1,60
17:00:38
Edison International US2810201077 47,33
48,25
46,63
1,94%
0,92
16:27:12
Edwards Lifesciences Corp. US28176E1082 68,61
68,78
69,34
0,25%
0,17
18:28:37
Electronic Arts Inc. US2855121099 143,34
144,00
144,02
0,46%
0,66
11:21:08
Elevance Health Inc Registered Shs US0367521038 277,30
266,50
268,90
-3,89%
-10,80
17:29:43
Eli Lilly US5324571083 622,10
619,80
619,90
-0,37%
-2,30
17:00:38
Emerson Electric Co. US2910111044 113,16
110,50
113,40
-2,35%
-2,66
20:06:02
Enphase Energy Inc US29355A1079 31,11
33,76
0,00
8,52%
2,65
22:48:46
Entergy Corp. US29364G1031 76,00
74,00
75,50
-2,63%
-2,00
17:57:26
EOG Resources Inc. US26875P1012 104,90
103,42
100,70
-1,41%
-1,48
10:09:11
Equifax Inc. US2944291051 218,00
214,00
214,00
-1,83%
-4,00
16:31:34
Equinix Inc US29444U7000 670,40
664,40
658,20
-0,89%
-6,00
13:42:15
Equity Residential US29476L1070 55,00
56,00
57,00
1,82%
1,00
11:13:02
Erie Indemnity Co. US29530P1021 302,00
282,00
288,00
-6,62%
-20,00
21:08:30
Essex Property Trust US2971781057 224,70
224,80
229,70
0,04%
0,10
09:57:37
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,60
76,20
76,20
0,79%
0,60
22:05:14
Everest Reinsurance Group Ltd. BMG3223R1088 286,90
291,60
291,90
1,64%
4,70
09:32:01
Evergy Inc Registered Shs US30034W1062 59,16
61,00
61,52
3,11%
1,84
21:50:22
Eversource Energy US30040W1080 55,00
55,50
54,50
0,91%
0,50
12:11:33
Exelon Corp. US30161N1019 37,33
37,11
37,21
-0,60%
-0,23
10:23:11
Expand Energy US1651677353 93,48
85,62
81,82
-8,41%
-7,86
14:40:52
Expedia Inc. US30212P3038 183,58
186,28
183,26
1,47%
2,70
15:42:53
Expeditors International of Washington Inc. US3021301094 97,90
103,15
103,70
5,36%
5,25
19:33:56
Extra Space Storage Inc. US30225T1025 123,50
124,85
126,55
1,09%
1,35
15:59:06
ExxonMobil Corp. (Exxon Mobil) US30231G1022 93,77
93,32
93,33
-0,48%
-0,45
17:00:05
F5 Networks Inc. US3156161024 262,30
267,10
270,10
1,83%
4,80
17:39:28
Fastenal Co. US3119001044 40,71
40,92
41,17
0,52%
0,21
17:02:19
FedEx Corp. US31428X1063 194,06
193,16
0,00
-0,46%
-0,90
08:35:00
Fidelity National Information Services IncShs US31620M1062 60,45
59,67
59,07
-1,29%
-0,78
16:06:52
Fifth Third Bancorp US3167731005 35,41
36,99
38,96
4,46%
1,58
22:07:21
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 37,20
37,20
37,20
0,00%
0,00
10:03:53
Fiserv Inc. US3377381088 114,74
115,34
115,34
0,52%
0,60
17:03:20
Ford Motor Co. US3453708600 10,01
10,02
10,02
0,14%
0,01
17:05:10
Fortinet Inc US34959E1091 67,36
67,25
67,25
-0,16%
-0,11
10:01:07
Fortive Corp When Issued US34959J1088 41,10
40,87
41,24
-0,56%
-0,23
10:02:23
Fortune Brands Home & Security Inc. US34964C1062 48,80
50,50
52,50
3,48%
1,70
16:11:41
Fox Corp (ex 21st Century Fox) US35137L1052 52,00
52,00
52,50
0,00%
0,00
14:55:05
Fox Corp B US35137L2043 43,00
44,60
48,40
3,72%
1,60
14:01:31
Franklin Resources Inc. US3546131018 21,98
22,01
21,40
0,14%
0,03
20:51:15
Freeport-McMoRan Inc US35671D8570 39,29
39,42
39,58
0,33%
0,13
12:45:44
Gap Inc. US3647601083 20,19
20,50
20,38
1,54%
0,31
15:38:02
Garmin Ltd. CH0114405324 204,00
199,00
202,00
-2,45%
-5,00
10:54:54
Gartner Inc. US3666511072 203,60
209,60
211,00
2,95%
6,00
21:46:20
GE Aerospace (ex General Electric) US3696043013 241,50
237,00
238,50
-1,86%
-4,50
20:00:03
GE HealthCare Technologies US36266G1076 62,28
64,80
64,81
4,05%
2,52
12:17:08
Generac Holdings Inc US3687361044 160,05
159,80
155,60
-0,16%
-0,25
16:38:56
General Dynamics Corp. US3695501086 276,80
274,15
274,15
-0,96%
-2,65
17:06:41
General Mills Inc. US3703341046 42,68
43,15
43,24
1,11%
0,48
17:26:59
General Motors US37045V1008 50,01
49,88
49,77
-0,26%
-0,13
16:00:50
Genuine Parts Co. US3724601055 118,80
120,50
119,30
1,43%
1,70
16:49:59
Gilead Sciences Inc. US3755581036 98,19
98,17
98,18
-0,02%
-0,02
18:11:57
Global Payments Inc. US37940X1028 74,78
74,26
75,06
-0,70%
-0,52
17:41:24
Globe Life Inc US37959E1029 115,00
120,00
120,00
4,35%
5,00
16:45:54
Goldman Sachs US38141G1040 638,20
634,70
630,30
-0,55%
-3,50
09:05:28
Grainger Inc., W.W. US3848021040 872,00
868,80
853,60
-0,37%
-3,20
19:32:36
Halliburton Co. US4062161017 18,99
18,93
18,93
-0,29%
-0,06
17:00:45
Hanesbrands Inc US4103451021 5,37
5,44
5,50
1,38%
0,07
17:00:45
Harris Corp Registered Shs US5024311095 235,50
230,20
232,60
-2,25%
-5,30
18:48:06
Hartford Financial Services Group Inc. US4165151048 108,00
115,00
113,00
6,48%
7,00
16:29:26
Hasbro Inc. US4180561072 70,04
70,50
68,19
0,66%
0,46
11:24:06
HCA Holdings Inc. US40412C1018 346,80
349,20
360,50
0,69%
2,40
16:53:53
Healthpeak Properties Inc Registered Shs US42250P1030 15,30
15,30
15,90
0,00%
0,00
16:39:30
Henry Schein Inc. US8064071025 59,92
58,96
59,36
-1,60%
-0,96
09:25:22
Hewlett Packard Enterprise Co. US42824C1099 19,88
20,12
20,12
1,19%
0,24
10:01:12
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 235,10
234,80
233,20
-0,13%
-0,30
12:18:10
Hologic IncShs US4364401012 58,50
58,50
57,00
0,00%
0,00
17:41:36
Home Depot Inc., The US4370761029 354,45
357,20
357,85
0,78%
2,75
18:19:17
Honeywell US4385161066 181,96
183,74
183,16
0,98%
1,78
08:15:34
Hormel Foods Corp. US4404521001 21,78
21,85
21,92
0,32%
0,07
17:00:56
Host Hotels & Resorts Inc. US44107P1049 13,60
14,70
15,00
8,09%
1,10
16:10:00
Howmet Aerospace US4432011082 153,55
150,50
152,20
-1,99%
-3,05
19:17:10
HP Inc (ex Hewlett-Packard) US40434L1052 24,86
25,08
25,05
0,91%
0,23
10:01:13
Humana Inc. US4448591028 258,00
258,50
264,80
0,19%
0,50
12:49:00
Huntington BancAkties Inc. US4461501045 14,24
14,92
15,15
4,79%
0,68
17:01:02
Huntington Ingalls Industries Inc. US4464131063 230,50
229,80
233,00
-0,30%
-0,70
17:02:29
IBM Corp. (International Business Machines) US4592001014 211,75
211,75
212,15
0,00%
0,00
18:56:32
IDEX Corp. US45167R1041 138,70
138,10
141,05
-0,43%
-0,60
14:42:07
IDEXX Laboratories US45168D1046 550,20
550,00
550,20
-0,04%
-0,20
20:07:16
Illinois Tool Works Inc. US4523081093 226,60
225,10
227,20
-0,66%
-1,50
12:48:05
Illumina Inc. US4523271090 82,16
84,42
84,67
2,75%
2,26
21:15:12
Incyte Corp. US45337C1027 73,58
74,22
74,22
0,87%
0,64
10:02:50
Ingersoll Rand Inc Registered Shs US45687V1061 69,00
68,80
69,36
-0,29%
-0,20
10:02:47
Intel Corp. US4581401001 20,79
20,78
20,78
-0,07%
-0,02
17:04:38
Interactive Brokers Group Inc US45841N1072 54,94
51,54
51,52
-6,19%
-3,40
20:23:35
IntercontinentalExchange Group Inc US45866F1049 150,70
149,96
148,94
-0,49%
-0,74
22:26:55
International Flavors & Fragrances Inc. US4595061015 57,00
57,58
56,44
1,02%
0,58
20:00:36
International Paper Co. US4601461035 40,29
40,45
41,67
0,40%
0,16
08:25:02
Interpublic Group of Cos. Inc. US4606901001 22,91
22,94
23,31
0,13%
0,03
20:05:18
Intuit Inc. US4612021034 572,80
570,30
573,70
-0,44%
-2,50
11:48:02
Intuitive Surgical Inc US46120E6023 395,90
399,20
399,95
0,83%
3,30
10:01:15
Invesco Ltd BMG491BT1088 18,67
18,90
18,90
1,24%
0,23
17:00:51
Invitation Homes Inc Registered Shs US46187W1071 31,80
26,20
26,00
-17,61%
-5,60
21:45:17
IPG Photonics CorpShs US44980X1090 65,26
71,80
72,62
10,02%
6,54
18:46:31
IQVIA Holdings Inc Registered Shs US46266C1053 155,95
159,05
161,25
1,99%
3,10
10:02:41
Iron Mountain Inc US46284V1017 78,44
77,86
79,44
-0,74%
-0,58
12:17:08
J. M. Smucker Co. US8326964058 90,00
94,74
95,94
5,27%
4,74
14:08:30
J.B. Hunt Transportation Services Inc. US4456581077 121,50
122,75
123,75
1,03%
1,25
16:21:29
Jack Henry & Associates Inc. (JHA) US4262811015 139,25
139,75
139,40
0,36%
0,50
20:01:47
Johnson & Johnson US4781601046 152,56
152,16
152,46
-0,26%
-0,40
17:00:52
Johnson Controls International PLC IE00BY7QL619 89,72
90,00
91,28
0,31%
0,28
11:27:07
JPMorgan Chase & Co. US46625H1005 251,60
251,40
251,45
-0,08%
-0,20
10:01:17
Kellanova (ex Kellogg's) US4878361082 68,14
68,16
68,14
0,03%
0,02
20:41:15
KeyCorp US4932671088 16,17
16,01
16,31
-0,98%
-0,16
11:51:43
Keysight Technologies Inc US49338L1035 142,24
140,18
143,66
-1,45%
-2,06
17:02:45
Kimberly-Clark Corp. US4943681035 110,26
110,00
110,78
-0,24%
-0,26
20:26:20
Kimco Realty Corp. US49446R1095 18,40
19,10
19,70
3,80%
0,70
19:40:10
Kinder Morgan Inc (P) US49456B1017 22,92
22,44
22,83
-2,09%
-0,48
17:02:29
KLA-Tencor Corp. US4824801009 732,30
751,50
767,80
2,62%
19,20
17:14:23
Kroger US5010441013 58,24
58,65
57,93
0,70%
0,41
17:49:47
Lam Research Corp. US5128073062 87,95
87,48
87,49
-0,53%
-0,47
10:01:23
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 49,28
48,79
49,59
-0,99%
-0,49
22:28:44
Las Vegas Sands Corp. US5178341070 45,97
45,99
45,99
0,04%
0,02
10:01:23
Leggett & Platt Inc. US5246601075 8,23
8,25
8,66
0,27%
0,02
16:08:36
Leidos Holdings Inc US5253271028 155,50
151,70
153,80
-2,44%
-3,80
17:00:59
Lennar Corp. US5260571048 118,06
121,58
122,08
2,98%
3,52
19:50:36
Linde plc IE000S9YS762 398,40
399,20
400,20
0,20%
0,80
17:18:43
Live Nation Entertainment IncShs US5380341090 143,55
141,00
139,75
-1,78%
-2,55
13:43:00
LKQ Corp. US5018892084 27,80
27,40
27,80
-1,44%
-0,40
22:54:06
Lockheed Martin Corp. US5398301094 393,10
395,80
395,85
0,69%
2,70
18:34:27
Loews Corp. US5404241086 81,00
82,50
83,00
1,85%
1,50
16:09:25
Lowe's Companies Inc. US5486611073 222,65
231,55
231,60
4,00%
8,90
10:01:26
Lumen Technologies Inc Registered Shs US5502411037 4,11
4,02
4,08
-2,24%
-0,09
17:01:01
Lyondellbasell Industries N.V. NL0009434992 46,63
46,47
47,57
-0,34%
-0,16
17:27:36
M&T Bank Corp. US55261F1049 174,35
172,30
170,95
-1,18%
-2,05
17:38:25
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 151,04
144,26
154,44
-4,49%
-6,78
16:16:01
MarketAxess Holdings Inc. US57060D1081 162,75
158,75
161,75
-2,46%
-4,00
22:35:25
Marriott Inc. US5719032022 231,60
227,65
225,70
-1,71%
-3,95
14:50:16
Marsh & McLennan Cos. Inc. US5717481023 175,00
175,90
174,20
0,51%
0,90
15:57:31
Martin Marietta Materials Inc. US5732841060 520,60
522,60
535,60
0,38%
2,00
10:03:08
Masco Corp. US5745991068 57,46
60,58
65,12
5,43%
3,12
16:07:18
MasterCard Inc. US57636Q1040 494,05
498,40
498,40
0,88%
4,35
10:00:30
McCormick & Co. Inc. US5797802064 60,20
60,62
61,00
0,70%
0,42
17:09:33
McDonald's Corp. US5801351017 270,90
268,50
268,50
-0,89%
-2,40
17:00:06
McKesson Corp. US58155Q1031 586,20
595,60
591,20
1,60%
9,40
13:46:33
Medtronic PLC IE00BTN1Y115 79,24
79,58
79,43
0,43%
0,34
12:40:52
Merck Co. US58933Y1055 72,00
71,40
72,50
-0,83%
-0,60
15:29:40
Meta Platforms (ex Facebook) US30303M1027 641,20
640,10
640,10
-0,17%
-1,10
18:11:16
MetLife Inc. US59156R1086 68,50
69,80
68,05
1,90%
1,30
10:01:25
Mettler-Toledo International Inc. US5926881054 1 106,00
1 091,50
1 118,50
-1,31%
-14,50
09:57:19
MGM Resorts International US5529531015 32,50
33,78
31,37
3,94%
1,28
21:52:49
Microchip Technology Inc. US5950171042 52,99
56,33
56,25
6,30%
3,34
21:18:29
Micron Technology Inc. US5951121038 111,56
111,68
111,70
0,11%
0,12
17:28:12
Microsoft Corp. US5949181045 422,65
422,10
422,50
-0,13%
-0,55
18:53:20
Mid-America Apartment Communities IncShs US59522J1034 122,40
124,15
124,20
1,43%
1,75
13:23:22
Moderna Inc US60770K1079 21,27
21,37
21,40
0,49%
0,11
10:05:04
Mohawk Industries Inc. US6081901042 103,00
114,00
120,00
10,68%
11,00
09:50:31
Molina Healthcare US60855R1005 155,60
151,75
149,60
-2,47%
-3,85
17:35:30
Molson Coors Brewing Company (MCBC) US60871R2094 43,03
42,97
43,11
-0,14%
-0,06
09:04:13
Mondelez US6092071058 52,38
52,68
52,68
0,57%
0,30
17:01:04
Monolithic Power Systems Inc. US6098391054 706,60
741,60
741,80
4,95%
35,00
22:01:21
Monster Beverage Corp US61174X1090 53,09
53,83
53,83
1,39%
0,74
11:27:01
Moody's Corp. US6153691059 431,50
421,50
428,50
-2,32%
-10,00
17:53:40
Morgan Stanley US6174464486 127,58
125,00
126,48
-2,02%
-2,58
16:49:00
Motorola Solutions Inc. US6200763075 409,50
410,90
409,10
0,34%
1,40
11:43:23
MSCI US55354G1004 473,10
474,10
474,20
0,21%
1,00
17:02:17
Nasdaq Inc US6311031081 80,67
79,60
79,72
-1,33%
-1,07
10:23:46
NetApp Inc. US64110D1046 99,56
95,59
101,32
-3,99%
-3,97
09:53:35
Netflix Inc. US64110L1061 1 061,40
1 059,20
1 060,40
-0,21%
-2,20
18:12:32
Newmont Corporation US6516391066 65,05
64,35
65,65
-1,08%
-0,70
17:01:07
News Corp (B) US65249B2088 29,20
29,20
28,60
0,00%
0,00
16:16:04
News Corp LLC US65249B1098 28,00
27,20
25,20
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 60,18
60,51
60,51
0,55%
0,33
11:12:50
Nike Inc. US6541061031 63,00
63,11
63,12
0,17%
0,11
18:42:51
Nisource Inc. US65473P1057 35,80
33,80
34,80
-5,59%
-2,00
21:38:35
Norfolk Southern Corp. US6558441084 238,00
240,00
238,00
0,84%
2,00
08:34:01
Northern Trust Corp. US6658591044 108,00
110,00
109,00
1,85%
2,00
09:07:38
Northrop Grumman Corp. US6668071029 496,80
494,40
495,00
-0,48%
-2,40
14:01:59
NortonLifeLock US6687711084 26,20
25,40
25,20
-3,05%
-0,80
16:59:50
Norwegian Cruise Line Ltd BMG667211046 21,96
21,79
21,91
-0,75%
-0,17
19:55:05
NOV Inc Registered Shs US62955J1034 11,77
11,77
11,51
-0,04%
-0,01
08:40:29
NRG Energy Inc. US6293775085 125,05
125,95
126,50
0,72%
0,90
09:30:30
Nucor Corp. US6703461052 124,98
124,44
126,54
-0,43%
-0,54
13:12:25
NVIDIA Corp. US67066G1040 142,42
141,78
141,80
-0,45%
-0,64
18:42:04
NVR Inc. US62944T1051 7 000,00
7 100,00
7 300,00
1,43%
100,00
13:18:07
NXP Semiconductors N.V. NL0009538784 193,50
194,00
194,00
0,26%
0,50
22:46:04
O Reilly Automotive Inc US67103H1077 88,78
89,98
90,30
1,35%
1,20
17:13:15
Occidental Petroleum Corp. US6745991058 39,22
39,23
39,23
0,03%
0,01
10:37:10
Old Dominion Freight Line Inc. US6795801009 136,15
126,90
129,00
-6,79%
-9,25
17:34:28
Omnicom Group Inc. US6819191064 66,96
67,44
68,12
0,72%
0,48
10:02:49
ONEOK Inc (New) US6826801036 61,83
62,14
62,14
0,50%
0,31
11:53:14
Oracle Corp. US68389X1054 199,32
199,18
199,18
-0,07%
-0,14
18:16:49
Organon & Company US68622V1061 8,00
8,71
8,92
8,80%
0,70
17:32:26
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 74,10
73,34
74,54
-1,03%
-0,76
16:07:42
Paccar Inc. US6937181088 85,12
86,06
84,68
1,10%
0,94
10:43:16
Packaging Corp. of America US6951561090 184,00
185,60
189,25
0,87%
1,60
16:28:49
Palantir US69608A1088 130,40
130,02
130,02
-0,29%
-0,38
18:42:29
Palo Alto Networks Inc US6974351057 164,56
165,78
165,78
0,74%
1,22
17:10:58
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 645,00
645,80
649,20
0,12%
0,80
12:18:29
Paychex Inc. US7043261079 116,56
117,50
115,56
0,81%
0,94
10:35:49
Paycom Software Inc US70432V1026 197,15
189,00
191,65
-4,13%
-8,15
21:51:10
PayPal Inc US70450Y1038 58,38
58,19
58,28
-0,33%
-0,19
18:37:59
Pentair PLC IE00BLS09M33 91,98
92,08
94,54
0,11%
0,10
16:10:42
PepsiCo Inc. US7134481081 126,32
126,26
124,96
-0,05%
-0,06
22:47:49
PerkinElmer Inc. US7140461093 76,56
76,68
74,66
0,16%
0,12
11:07:38
Perrigo Company PLC IE00BGH1M568 20,72
20,00
19,57
-3,47%
-0,72
17:18:34
Pfizer Inc. US7170811035 21,11
21,21
21,21
0,50%
0,11
18:10:17
Philip Morris Inc. US7181721090 137,30
137,88
137,90
0,42%
0,58
10:01:37
Phillips 66 US7185461040 105,44
113,16
112,48
7,32%
7,72
17:02:20
Pinnacle West Capital Corp. US7234841010 78,50
79,00
76,00
0,64%
0,50
08:37:55
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 161,00
167,00
175,00
3,73%
6,00
15:29:24
Pool Corp. US73278L1052 269,20
282,00
286,50
4,75%
12,80
10:02:48
PPG Industries Inc. US6935061076 95,52
95,48
94,34
-0,04%
-0,04
21:19:09
PPL Corp. US69351T1060 32,03
30,61
30,75
-4,42%
-1,42
10:02:47
Principal Financial Group Inc. US74251V1026 80,50
74,50
69,00
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 136,98
136,46
136,68
-0,38%
-0,52
18:43:34
Progressive Corp. US7433151039 212,40
207,45
209,75
-2,33%
-4,95
17:09:24
Prologis Inc. US74340W1036 95,59
95,72
97,94
0,14%
0,13
21:04:32
Prudential Financial Inc. US7443201022 89,96
90,32
90,32
0,40%
0,36
11:53:53
PTC Inc US69370C1009 185,25
182,55
183,25
-1,46%
-2,70
17:30:49
Public Service Enterprise Group Inc. US7445731067 70,50
71,50
69,50
1,42%
1,00
09:20:05
Public Storage US74460D1090 251,70
251,80
256,10
0,04%
0,10
15:58:10
PulteGroup Inc US7458671010 118,38
120,18
120,90
1,52%
1,80
21:29:33
Qorvo Inc US74736K1016 76,01
78,86
79,31
3,75%
2,85
08:39:17
QUALCOMM Inc. US7475251036 137,04
136,40
136,40
-0,47%
-0,64
17:18:35
Quanta Services Inc. US74762E1029 321,50
313,60
320,40
-2,46%
-7,90
16:54:09
Quest Diagnostics Inc. US74834L1008 151,00
144,15
157,20
-4,54%
-6,85
22:42:26
Ralph Lauren Corp (A) US7512121010 260,55
264,05
268,35
1,34%
3,50
18:11:59
Raymond James Financial Inc. US7547301090 145,00
141,00
142,00
-2,76%
-4,00
21:53:30
Raytheon Technologies Corp US75513E1010 134,06
134,62
134,88
0,42%
0,56
17:05:43
Realty Income Corp. US7561091049 50,12
50,40
50,50
0,56%
0,28
17:06:45
Regency Centers Corp. US7588491032 61,00
60,50
63,00
-0,82%
-0,50
14:13:01
Regeneron Pharmaceuticals Inc. US75886F1075 487,10
485,00
490,60
-0,43%
-2,10
19:04:34
Regions Financial Corp. US7591EP1005 23,00
23,00
23,20
0,00%
0,00
12:24:45
Republic Services Inc. US7607591002 200,50
194,35
197,05
-3,07%
-6,15
18:00:02
ResMed Inc. US7611521078 232,80
229,40
238,30
-1,46%
-3,40
15:29:54
Robert Half US7703231032 31,20
31,80
32,00
1,92%
0,60
21:57:05
Rockwell Automation Inc. US7739031091 286,70
290,90
291,40
1,46%
4,20
11:20:48
Rollins IncShs US7757111049 48,57
48,01
48,57
-1,15%
-0,56
13:00:57
Roper Technolgies Inc. US7766961061 449,90
442,50
445,90
-1,64%
-7,40
17:57:04
Ross Stores Inc. US7782961038 125,26
131,16
129,02
4,71%
5,90
21:46:09
Royal Caribbean Cruises Ltd. LR0008862868 308,50
298,90
301,45
-3,11%
-9,60
18:05:14
S&P Global Inc US78409V1044 462,35
455,20
458,85
-1,55%
-7,15
10:56:00
Salesforce US79466L3024 213,80
213,80
213,85
0,00%
0,00
17:04:41
SBA Communications REIT (A) US78410G1040 180,65
177,65
170,05
-1,66%
-3,00
16:35:56
Schlumberger N.V. (Ltd.) AN8068571086 30,90
30,25
30,55
-2,10%
-0,65
17:01:18
Seagate Technology IE00BKVD2N49 157,44
159,14
160,40
1,08%
1,70
19:13:00
Sealed Air Corp. US81211K1007 27,40
27,80
28,20
1,46%
0,40
14:30:22
Sempra Energy US8168511090 70,00
70,58
69,50
0,83%
0,58
16:11:33
ServiceNow Inc US81762P1021 778,00
779,90
779,90
0,24%
1,90
17:05:47
Sherwin-Williams Co. US8243481061 312,95
310,80
318,95
-0,69%
-2,15
10:52:05
Simon Property Group Inc. US8288061091 153,60
156,60
156,60
1,95%
3,00
11:27:01
Skyworks Solutions Inc. US83088M1027 64,19
65,37
64,20
1,84%
1,18
21:53:16
Snap-On Inc. US8330341012 275,70
278,20
281,00
0,91%
2,50
14:06:30
Southern Co. US8425871071 79,11
78,36
78,55
-0,95%
-0,75
18:49:15
Southwest Airlines Co. US8447411088 26,78
28,13
26,75
5,06%
1,36
10:01:44
Stanley Black & Decker Inc US8545021011 66,16
66,70
66,98
0,82%
0,54
11:27:07
Starbucks Corp. US8552441094 73,00
72,87
73,01
-0,18%
-0,13
17:03:19
State Street Corp. US8574771031 94,74
99,31
96,57
4,82%
4,57
20:32:43
STERIS PLC Registered Shs IE00BFY8C754 199,00
197,00
210,00
-1,01%
-2,00
10:07:00
Stryker Corp. US8636671013 339,50
333,30
335,60
-1,83%
-6,20
18:52:40
Super Micro Computer Inc US86800U3023 34,11
34,36
34,36
0,73%
0,25
18:27:48
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 65,66
66,12
64,77
0,70%
0,46
21:42:10
Synopsys Inc. US8716071076 508,30
517,80
508,80
1,87%
9,50
14:39:05
Sysco Corp. US8718291078 68,43
68,02
70,64
-0,60%
-0,41
16:58:01
T. Rowe Price Group Inc. US74144T1088 95,06
95,57
92,66
0,54%
0,51
14:00:15
Take Two US8740541094 202,55
204,70
204,70
1,06%
2,15
18:17:03
Tapestry US8760301072 89,99
88,53
89,25
-1,62%
-1,46
10:01:50
Target Corp. US87612E1064 79,24
79,40
79,54
0,20%
0,16
17:01:24
TE Connectivity Ltd. IE000IVNQZ81 172,00
179,00
179,00
4,07%
7,00
16:10:12
Teledyne Technologies Inc. US8793601050 464,00
465,00
470,30
0,22%
1,00
21:53:35
Teradyne Inc. US8807701029 101,58
101,52
102,88
-0,06%
-0,06
20:13:06
Tesla US88160R1014 298,95
298,00
298,35
-0,32%
-0,95
17:53:29
Texas Instruments Inc. (TI) US8825081040 160,40
160,04
160,06
-0,22%
-0,36
10:01:51
Textron Inc. US8832031012 69,22
69,18
70,20
-0,06%
-0,04
19:40:12
The Cigna Group Registered Shs US1255231003 256,30
254,65
261,55
-0,64%
-1,65
10:00:32
The Hershey Co US4278661081 154,28
158,96
158,90
3,03%
4,68
15:53:56
The Kraft Heinz Company US5007541064 23,27
23,25
23,25
-0,09%
-0,02
17:45:58
The Mosaic Co US61945C1036 28,43
27,85
0,00
-2,04%
-0,58
09:52:49
The Trade Desk Inc (A) US88339J1051 44,13
44,21
44,38
0,17%
0,08
17:02:38
The Western Union Company Shs US9598021098 7,57
7,52
7,57
-0,61%
-0,05
09:09:18
Thermo Fisher Scientific Inc US8835561023 421,00
420,40
420,40
-0,14%
-0,60
10:01:51
TJX Cos. Inc. US8725401090 119,30
120,80
118,76
1,26%
1,50
18:13:10
T-Mobile US US8725901040 215,15
215,50
215,90
0,16%
0,35
17:01:24
Tractor Supply Co. US8923561067 52,92
51,53
51,75
-2,63%
-1,39
10:28:19
Trane Technologies PLC IE00BK9ZQ967 353,00
350,50
356,00
-0,71%
-2,50
11:14:45
TransDigm Group IncShs US8936411003 1 127,50
1 094,50
1 093,00
-2,93%
-33,00
13:56:37
Travelers Inc (Travelers Companies) US89417E1091 230,10
239,80
235,10
4,22%
9,70
21:03:31
Trimble Navigation US8962391004 71,04
69,22
69,12
-2,56%
-1,82
12:28:55
Truist Financial Corporation US89832Q1094 39,29
40,33
39,88
2,65%
1,04
12:26:12
Tyler Technologies Inc. US9022521051 490,20
473,00
481,90
-3,51%
-17,20
17:26:47
Tyson Foods Inc. US9024941034 49,31
47,82
48,19
-3,01%
-1,49
08:41:22
U.S. Bancorp US9029733048 42,60
41,83
41,83
-1,81%
-0,77
11:27:07
UDR Inc US9026531049 35,35
32,60
33,75
-7,78%
-2,75
14:14:51
Ulta Beauty Inc Registered Shs US90384S3031 454,10
456,60
442,80
0,55%
2,50
09:20:08
Under Armour Inc When Issued US9043112062 4,24
4,40
4,29
3,61%
0,15
10:00:04
Under Armour Inc. US9043111072 4,47
4,41
4,41
-1,39%
-0,06
11:35:19
Union Pacific Corp. US9078181081 191,14
187,80
188,56
-1,75%
-3,34
10:27:28
United Airlines Holdings Inc Registered Shs US9100471096 90,72
90,00
91,16
-0,79%
-0,72
09:52:35
United Parcel Service Inc. (UPS) US9113121068 72,51
72,49
72,63
-0,03%
-0,02
17:02:23
United Rentals Inc. US9113631090 811,60
807,20
836,20
-0,54%
-4,40
09:03:31
UnitedHealth Inc. US91324P1021 268,90
269,10
269,35
0,07%
0,20
17:45:59
Universal Health Services Inc. US9139031002 156,00
160,00
164,00
2,56%
4,00
16:11:37
Unum Group US91529Y1064 59,16
61,40
63,34
3,79%
2,24
18:10:42
V.F. Corp. US9182041080 12,79
12,71
12,85
-0,59%
-0,08
12:19:48
Valero Energy Corp. US91913Y1001 130,42
130,78
134,30
0,28%
0,36
16:15:45
Ventas Inc. US92276F1003 57,96
58,22
58,46
0,45%
0,26
15:30:34
VeriSign Inc. US92343E1029 233,00
237,70
239,20
2,02%
4,70
20:14:30
Verisk Analytics Inc (A) US92345Y1064 232,80
227,90
232,10
-2,10%
-4,90
16:39:41
Verizon Inc. US92343V1044 37,64
37,82
37,87
0,46%
0,18
10:44:17
Vertex Pharmaceuticals Inc. US92532F1003 337,00
337,00
339,00
0,00%
0,00
10:01:55
Viatris Inc Registered Shs US92556V1061 8,96
9,00
9,00
0,42%
0,04
10:01:55
Visa Inc. US92826C8394 293,10
292,25
292,85
-0,29%
-0,85
17:00:05
Vulcan Materials Co. US9291601097 228,00
238,00
254,00
4,39%
10,00
18:15:15
W. R. Berkley Corp. US0844231029 61,98
60,86
61,94
-1,81%
-1,12
20:57:53
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 162,75
164,25
165,15
0,92%
1,50
10:59:57
Walmart US9311421039 85,20
85,80
85,81
0,70%
0,60
17:54:55
Walt Disney US2546871060 102,24
100,44
100,64
-1,76%
-1,80
17:00:06
Waste Management Inc. US94106L1098 194,08
187,68
187,94
-3,30%
-6,40
22:09:46
Waters Corp. US9418481035 260,90
252,40
264,50
-3,26%
-8,50
15:05:04
WEC Energy Group Inc US92939U1060 88,18
95,84
92,90
8,69%
7,66
15:13:46
Wells Fargo & Co. US9497461015 67,65
67,53
67,54
-0,18%
-0,12
17:06:00
Welltower Inc US95040Q1040 143,95
143,20
144,35
-0,52%
-0,75
19:43:03
West Pharmaceutical Services Inc. US9553061055 210,00
215,60
215,70
2,67%
5,60
17:29:01
Western Digital Corp. US9581021055 77,75
78,29
78,45
0,69%
0,54
10:01:57
Weyerhaeuser Co. US9621661043 21,25
21,64
22,58
1,84%
0,39
16:30:32
Williams Companies Inc. US9694571004 49,39
49,55
48,96
0,32%
0,16
16:10:31
Williams-Sonoma Inc. US9699041011 179,80
159,85
173,25
-11,10%
-19,95
21:51:41
Willis Towers Watson PLC IE00BDB6Q211 288,00
282,00
282,00
-2,08%
-6,00
15:30:30
Wynn Resorts Ltd. US9831341071 108,30
109,06
103,42
0,70%
0,76
15:12:01
Xcel Energy Inc. US98389B1008 63,43
63,06
62,26
-0,58%
-0,37
20:47:12
Xylem Inc. US98419M1009 119,70
120,15
120,15
0,38%
0,45
17:02:26
YUM! Brands Inc. US9884981013 124,20
125,10
123,45
0,72%
0,90
11:27:07
Zebra Technologies Corp. US9892071054 276,40
275,50
268,60
-0,33%
-0,90
15:08:14
Zimmer Biomet US98956P1021 78,42
78,76
90,50
0,43%
0,34
15:17:38
Zoetis Inc (A) US98978V1035 130,34
130,80
131,10
0,35%
0,46
11:12:42

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