S&P 500

7 137,90
73,89
1,05 %
<
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)

7 137,90
Punkte
Kurszeit
22.04.2026
 Vortag*
+/-
73,89
 %
1,05 %

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 124,05
123,75
124,35
-0,24%
-0,30
08:13:50
A.O. Smith Corp. US8318652091 55,24
54,90
55,44
-0,62%
-0,34
08:35:32
Abbott Laboratories US0028241000 78,52
78,16
78,48
-0,46%
-0,36
08:32:49
AbbVie Inc US00287Y1091 170,85
170,95
171,70
0,06%
0,10
08:34:21
Accenture plc IE00B4BNMY34 156,90
160,40
161,15
2,23%
3,50
08:35:01
Adobe Inc. US00724F1012 213,90
213,90
213,95
0,00%
0,00
07:37:51
Advance Auto Parts Inc. US00751Y1064 50,44
50,40
50,90
-0,08%
-0,04
08:32:48
AES Corp. US00130H1059 12,35
12,34
12,43
-0,08%
-0,01
08:34:35
Aflac Inc US0010551028 99,14
97,16
97,82
-2,00%
-1,98
08:33:02
Agilent Technologies Inc. US00846U1016 104,00
102,05
102,85
-1,88%
-1,95
08:33:11
Air Products and Chemicals Inc. US0091581068 253,30
252,10
253,20
-0,47%
-1,20
08:35:33
Airbnb US0090661010 123,40
122,02
123,12
-1,12%
-1,38
08:34:22
Akamai Inc. US00971T1016 83,90
81,63
82,37
-2,71%
-2,27
08:33:40
Alaska Air Group Inc. US0116591092 34,65
34,56
34,79
-0,26%
-0,09
08:35:17
Albemarle Corp. US0126531013 165,80
163,75
164,40
-1,24%
-2,05
08:35:11
Alexandria Real Estate Equities Inc. US0152711091 39,95
38,97
39,76
-2,45%
-0,98
08:34:58
Align Technology Inc. US0162551016 167,30
166,20
167,80
-0,66%
-1,10
08:34:16
Allegion PLC IE00BFRT3W74 123,70
121,90
124,35
-1,46%
-1,80
08:34:21
Alliant Energy Corp. US0188021085 60,50
60,01
60,89
-0,81%
-0,49
08:33:13
Allstate Corp. US0200021014 182,75
182,40
183,45
-0,19%
-0,35
08:35:11
Alphabet A (ex Google) US02079K3059 290,00
287,80
288,60
-0,76%
-2,20
08:30:11
Alphabet C (ex Google) US02079K1079 288,05
286,55
287,50
-0,52%
-1,50
08:33:21
Altria Inc. US02209S1033 55,52
55,54
55,74
0,04%
0,02
08:33:41
Amazon US0231351067 217,70
216,55
217,00
-0,53%
-1,15
08:01:41
AMD (Advanced Micro Devices) Inc. US0079031078 258,85
259,15
259,15
0,12%
0,30
08:23:02
Ameren Corp. US0236081024 93,14
92,08
93,54
-1,14%
-1,06
08:33:02
American Electric Power Co. Inc. US0255371017 112,08
112,06
112,60
-0,02%
-0,02
08:35:11
American Express Co. US0258161092 284,10
282,10
284,00
-0,70%
-2,00
08:34:12
American International Group (AIG) Inc. US0268747849 64,32
64,34
64,86
0,03%
0,02
08:33:26
American Tower Corp. US03027X1000 150,45
148,80
151,50
-1,10%
-1,65
08:35:02
American Water Works Co Inc US0304201033 113,35
111,00
111,85
-2,07%
-2,35
08:33:30
Ameriprise Financial Inc US03076C1062 391,90
396,50
399,60
1,17%
4,60
08:33:15
Ametek Inc. US0311001004 196,65
194,35
197,25
-1,17%
-2,30
08:33:15
Amgen Inc. US0311621009 293,40
292,85
294,25
-0,19%
-0,55
08:34:17
Amphenol Corp. US0320951017 126,14
126,04
127,20
-0,08%
-0,10
07:34:28
Analog Devices Inc. US0326541051 334,60
341,40
345,50
2,03%
6,80
08:34:59
Aon PLC Registered Shs IE00BLP1HW54 278,90
276,30
279,00
-0,93%
-2,60
08:35:12
APA Corporation Registered Shs US03743Q1085 31,66
32,42
32,89
2,40%
0,76
08:34:20
Apple Inc. US0378331005 232,75
232,30
232,35
-0,19%
-0,45
08:14:18
Applied Materials Inc. US0382221051 352,15
345,05
346,00
-2,02%
-7,10
08:34:58
AppLovin Corp US03831W1080 411,35
404,25
407,75
-1,73%
-7,10
07:56:56
Archer Daniels Midland Co. (ADM) US0394831020 59,46
58,94
59,28
-0,87%
-0,52
08:33:46
Arista Networks Inc Registered Shs US0404132054 151,06
150,40
151,00
-0,44%
-0,66
08:30:22
Arthur J. Gallagher & Co. US3635761097 192,85
186,95
188,75
-3,06%
-5,90
08:35:12
Assurant IncShs US04621X1081 195,50
194,20
195,10
-0,66%
-1,30
08:35:47
AT&T Inc. (AT & T Inc.) US00206R1023 21,54
22,06
22,17
2,44%
0,53
08:34:20
Atmos Energy Corp. US0495601058 155,75
154,25
155,80
-0,96%
-1,50
07:30:22
Autodesk Inc. US0527691069 210,25
208,05
209,75
-1,05%
-2,20
08:33:54
Automatic Data Processing Inc. US0530151036 174,74
171,22
173,02
-2,01%
-3,52
08:33:49
AutoZone Inc. US0533321024 3 090,00
3 036,00
3 064,00
-1,75%
-54,00
08:35:23
AvalonBay Communities Inc. US0534841012 146,20
144,85
146,25
-0,92%
-1,35
08:33:34
Avery Dennison Corp. US0536111091 142,55
140,90
143,00
-1,16%
-1,65
08:34:21
Baker Hughes Inc. US05722G1004 51,52
52,74
53,53
2,37%
1,22
08:35:17
Ball Corp. US0584981064 53,44
52,86
53,64
-1,09%
-0,58
08:35:15
Bank of America Corp. US0605051046 45,34
45,19
45,32
-0,33%
-0,15
08:35:11
Bank of New York Mellon US0640581007 115,00
116,00
116,00
0,87%
1,00
07:34:56
Bath & Body Works US0708301041 17,50
17,32
17,58
-1,00%
-0,18
08:33:04
Baxter International Inc. US0718131099 15,45
15,45
15,68
0,00%
0,00
08:32:48
Becton, Dickinson & Co. (BD) US0758871091 132,50
131,90
133,20
-0,45%
-0,60
08:35:11
Berkshire Hathaway Inc. B US0846707026 397,80
398,25
397,60
0,11%
0,45
07:30:01
Best Buy Co. Inc. US0865161014 54,08
54,18
54,20
0,18%
0,10
07:30:19
Biogen Inc US09062X1037 162,18
160,28
163,92
-1,17%
-1,90
08:34:59
Bio-Techne Corp US09073M1045 49,93
49,27
50,50
-1,32%
-0,66
08:33:32
BlackRock Inc Registered Shs US09290D1019 905,40
900,80
905,20
-0,51%
-4,60
08:34:46
Blackstone US09260D1072 112,20
110,05
110,90
-1,92%
-2,15
07:38:33
Block (ex Square) US8522341036 61,90
61,15
61,65
-1,21%
-0,75
08:35:43
Boeing Co. US0970231058 196,98
196,10
196,94
-0,45%
-0,88
08:33:07
Booking Holdings US09857L1089 155,90
152,65
153,80
-2,08%
-3,25
08:35:19
Boston Properties Inc. US1011211018 49,82
49,29
49,77
-1,06%
-0,53
08:32:48
Boston Scientific Corp. US1011371077 55,13
55,02
55,56
-0,20%
-0,11
08:33:54
Bristol-Myers Squibb Co. US1101221083 50,14
49,67
50,29
-0,94%
-0,47
08:35:11
Broadcom US11135F1012 360,05
358,25
358,95
-0,50%
-1,80
08:02:10
Broadridge Financial Solutions IncShs US11133T1034 139,00
135,80
137,20
-2,30%
-3,20
08:34:46
Brown-Forman Corp. (B) US1156372096 24,39
24,29
24,31
-0,41%
-0,10
07:39:03
C.H. Robinson Worldwide Inc. US12541W2098 155,60
154,45
155,95
-0,74%
-1,15
08:32:58
Cadence Design Systems Inc. US1273871087 283,25
281,95
282,00
-0,46%
-1,30
08:33:44
Campbell Soup Co. US1344291091 17,70
17,58
17,76
-0,64%
-0,11
08:35:21
Capital One Financial Corp. US14040H1059 169,65
169,90
171,05
0,15%
0,25
08:34:21
Cardinal Health Inc. US14149Y1082 174,70
170,10
171,35
-2,63%
-4,60
08:34:20
CarMax Inc. US1431301027 33,46
33,50
33,90
0,12%
0,04
08:33:36
Carnival Corp & plc paired PA1436583006 22,93
22,99
23,01
0,26%
0,06
07:38:12
Carrier Global Corporation Registered Shs When Issued US14448C1045 51,80
51,16
51,70
-1,24%
-0,64
08:33:38
Carvana Co Registered Shs -A- US1468691027 345,85
352,05
354,45
1,79%
6,20
08:35:31
Casey's General Stores Inc US1475281036 671,40
651,80
678,40
-2,92%
-19,60
08:33:32
Caterpillar Inc. US1491231015 689,00
687,20
692,20
-0,26%
-1,80
08:32:56
CBOE Holdings Inc US12503M1080 251,40
251,40
256,20
0,00%
0,00
08:35:26
CBRE Group Inc. (A) US12504L1098 126,95
129,15
131,10
1,73%
2,20
08:34:20
CDW Corp (New) US12514G1085 121,55
120,45
121,60
-0,90%
-1,10
08:33:47
Cencora US03073E1055 269,20
260,70
263,20
-3,16%
-8,50
08:34:44
Centene Corp. US15135B1017 33,26
33,05
33,27
-0,63%
-0,21
08:34:27
CenterPoint Energy Inc. US15189T1079 36,20
35,50
36,21
-1,93%
-0,70
08:35:17
CF Industries Holdings Inc US1252691001 103,10
103,90
104,55
0,78%
0,80
08:34:09
Charles River Laboratories International Inc. US1598641074 151,50
152,75
154,25
0,83%
1,25
08:35:17
Charles Schwab US8085131055 78,36
77,72
78,48
-0,82%
-0,64
08:34:05
Charter Inc (A) (Charter Communications) US16119P1084 205,70
205,40
207,40
-0,15%
-0,30
08:34:49
Chevron Corp. US1667641005 159,52
160,02
160,66
0,31%
0,50
08:33:32
Chipotle Mexican Grill Inc. US1696561059 30,05
29,65
30,00
-1,33%
-0,40
08:33:38
Chubb Ltd CH0044328745 276,30
274,50
278,50
-0,65%
-1,80
08:34:22
Church & Dwight Co. Inc. US1713401024 79,20
78,78
79,36
-0,53%
-0,42
08:34:10
Cincinnati Financial Corp. US1720621010 141,90
141,20
141,85
-0,49%
-0,70
08:34:05
Cintas Corp. US1729081059 148,42
148,02
148,72
-0,27%
-0,40
08:35:11
Cisco Inc. US17275R1023 76,92
76,23
76,61
-0,90%
-0,69
08:35:39
Citigroup Inc. US1729674242 111,00
110,18
110,88
-0,74%
-0,82
08:33:08
Citizens Financial Group Inc US1746101054 55,54
55,20
55,72
-0,61%
-0,34
08:33:22
Clorox US1890541097 83,00
82,44
83,50
-0,67%
-0,56
08:33:38
CME Group Inc (A) US12572Q1058 238,30
243,85
246,30
2,33%
5,55
08:33:38
CMS Energy Corp. US1258961002 63,92
63,50
64,12
-0,66%
-0,42
08:33:22
Coca-Cola Co. US1912161007 63,75
63,74
63,94
-0,02%
-0,01
07:31:32
Cognizant Corp. US1924461023 49,98
49,71
50,08
-0,54%
-0,27
08:34:17
Coherent Corp. US19247G1076 299,40
289,60
299,20
-3,27%
-9,80
08:02:55
Coinbase US19260Q1076 176,46
173,92
174,98
-1,44%
-2,54
08:35:45
Colgate-Palmolive Co. US1941621039 69,82
70,00
70,34
0,26%
0,18
08:33:27
Comcast Corp. (Class A) US20030N1019 25,14
24,70
25,20
-1,73%
-0,44
08:32:58
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 438,00
1 469,00
1 490,00
2,16%
31,00
08:35:11
ConAgra Foods Inc. US2058871029 12,37
12,38
12,44
0,12%
0,02
08:34:23
ConocoPhillips US20825C1045 104,78
105,00
106,00
0,21%
0,22
08:34:31
Consolidated Edison Inc. US2091151041 91,90
91,36
92,72
-0,59%
-0,54
08:34:10
Constellation Brands Inc (A) US21036P1084 133,00
134,00
134,50
0,75%
1,00
08:33:50
Copart Inc. US2172041061 28,88
28,54
28,96
-1,18%
-0,34
08:34:07
Corning Inc. US2193501051 144,14
140,52
141,30
-2,51%
-3,62
08:33:58
Corteva Inc Registered Shs When Issued US22052L1044 67,64
67,04
68,04
-0,89%
-0,60
08:34:05
CoStar Group Inc. US22160N1090 33,00
32,71
33,20
-0,89%
-0,30
08:35:48
Costco Wholesale Corp. US22160K1051 855,10
852,60
857,40
-0,29%
-2,50
08:33:08
Coterra Energy US1270971039 28,04
28,05
28,46
0,04%
0,01
08:33:38
CRH plc IE0001827041 100,45
98,14
0,00
-2,30%
-2,31
08:33:08
Crown Castle Corp US22822V1017 73,50
73,00
74,00
-0,68%
-0,50
08:34:11
CSX Corp. US1264081035 38,12
37,91
38,57
-0,56%
-0,22
08:35:11
Cummins Inc. US2310211063 556,00
540,00
548,00
-2,88%
-16,00
08:35:30
CVS Health Corp US1266501006 66,22
64,36
64,90
-2,81%
-1,86
08:35:11
D.R. Horton Inc. US23331A1097 137,45
136,50
137,80
-0,69%
-0,95
08:32:57
Danaher Corp. US2358511028 157,95
157,30
157,10
-0,41%
-0,65
08:23:21
Darden Restaurants Inc. US2371941053 170,45
169,20
170,85
-0,73%
-1,25
08:34:20
Datadog Inc Registered Shs -A- US23804L1035 110,80
109,60
110,60
-1,08%
-1,20
08:34:11
DaVita Inc Registered Shs US23918K1088 130,10
129,10
130,35
-0,77%
-1,00
08:33:21
Deckers Outdoor Corp. US2435371073 92,14
91,52
92,00
-0,67%
-0,62
08:34:11
Deere & Co. (John Deere) US2441991054 499,60
491,90
494,20
-1,54%
-7,70
08:35:11
Dell Technologies US24703L2025 183,68
180,20
182,50
-1,89%
-3,48
07:50:28
Delta Air Lines Inc. US2473617023 58,23
58,02
58,59
-0,36%
-0,21
08:33:22
DENTSPLY SIRONA Inc US24906P1093 10,37
10,26
10,42
-1,06%
-0,11
08:34:45
Devon Energy Corp. US25179M1036 39,73
40,30
41,10
1,43%
0,57
08:35:03
DexCom Inc. US2521311074 54,00
54,00
54,20
0,00%
0,00
08:33:05
Diamondback Energy Inc US25278X1090 161,80
166,82
168,28
3,10%
5,02
08:27:13
Digital Realty Trust Inc. US2538681030 171,65
169,50
171,70
-1,25%
-2,15
08:33:38
Dollar General Corporation US2566771059 105,50
104,40
105,40
-1,04%
-1,10
08:34:07
Dollar Tree Inc US2567461080 86,75
86,37
87,13
-0,44%
-0,38
08:33:38
Dominion Energy Inc. US25746U1097 52,10
51,78
52,30
-0,61%
-0,32
08:33:38
Domino's Pizza Inc. US25754A2015 313,00
312,00
313,00
-0,32%
-1,00
08:35:34
DoorDash US25809K1051 156,54
154,36
155,14
-1,39%
-2,18
08:34:58
Dover Corp. US2600031080 181,80
183,55
184,45
0,96%
1,75
08:32:58
Dow Inc US2605571031 32,41
32,96
33,62
1,70%
0,55
08:32:56
DTE Energy Co. US2333311072 122,55
121,50
122,90
-0,86%
-1,05
08:34:09
Duke Energy Corp US26441C2044 107,10
107,10
108,10
0,00%
0,00
08:34:08
DuPont de Nemours US26614N1028 39,05
38,80
39,37
-0,64%
-0,25
08:35:11
DXC Technology US23355L1061 10,92
10,87
10,94
-0,46%
-0,05
08:33:15
Eastman Chemical Company US2774321002 61,84
61,32
61,92
-0,84%
-0,52
08:33:05
Eaton Corporation Public Limited Company IE00B8KQN827 354,30
350,40
352,30
-1,10%
-3,90
08:35:39
eBay Inc. US2786421030 89,92
89,72
90,34
-0,22%
-0,20
08:34:20
EchoStar Corp (A) US2787681061 104,34
103,96
104,24
-0,36%
-0,38
08:34:58
Ecolab Inc. US2788651006 229,50
229,50
229,80
0,00%
0,00
08:33:15
Edison International US2810201077 60,52
58,52
59,38
-3,30%
-2,00
08:34:44
Edwards Lifesciences Corp. US28176E1082 67,84
68,94
69,62
1,62%
1,10
08:32:48
Electronic Arts Inc. US2855121099 172,50
172,00
174,00
-0,29%
-0,50
08:34:08
Elevance Health Inc Registered Shs US0367521038 285,70
273,20
280,50
-4,38%
-12,50
08:33:39
Eli Lilly US5324571083 787,60
783,70
783,70
-0,50%
-3,90
07:37:43
EMCOR Group Inc. US29084Q1004 729,80
728,40
735,60
-0,19%
-1,40
08:35:45
Emerson Electric Co. US2910111044 122,35
119,60
120,50
-2,25%
-2,75
08:33:11
Entergy Corp. US29364G1031 94,22
92,22
95,50
-2,12%
-2,00
08:33:34
EOG Resources Inc. US26875P1012 111,05
113,95
115,55
2,61%
2,90
08:33:17
Equifax Inc. US2944291051 153,25
151,60
153,05
-1,08%
-1,65
08:33:34
Equinix Inc US29444U7000 935,80
936,00
940,40
0,02%
0,20
08:35:31
Equity Residential US29476L1070 52,60
51,96
52,88
-1,22%
-0,64
08:35:17
Erie Indemnity Co. US29530P1021 212,00
210,00
214,00
-0,94%
-2,00
08:33:21
Essex Property Trust US2971781057 215,20
213,20
215,20
-0,93%
-2,00
08:33:02
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 65,26
64,98
64,98
-0,43%
-0,28
07:30:04
Everest Reinsurance Group Ltd. BMG3223R1088 294,40
290,60
296,00
-1,29%
-3,80
08:34:46
Evergy Inc Registered Shs US30034W1062 67,50
67,50
68,00
0,00%
0,00
08:33:50
Eversource Energy US30040W1080 57,00
56,50
57,50
-0,88%
-0,50
08:34:00
Exelon Corp. US30161N1019 39,03
38,87
39,26
-0,41%
-0,16
08:34:49
Expand Energy US1651677353 81,63
82,02
82,66
0,48%
0,39
08:35:11
Expedia Inc. US30212P3038 225,35
224,55
226,20
-0,36%
-0,80
08:33:48
Expeditors International of Washington Inc. US3021301094 126,70
125,60
127,10
-0,87%
-1,10
08:34:10
Extra Space Storage Inc. US30225T1025 121,45
119,15
120,90
-1,89%
-2,30
08:34:21
ExxonMobil Corp. (Exxon Mobil) US30231G1022 127,50
128,46
128,72
0,75%
0,96
08:35:45
F5 Networks Inc. US3156161024 265,40
263,80
266,30
-0,60%
-1,60
08:35:29
Fastenal Co. US3119001044 38,35
37,97
38,21
-0,99%
-0,38
08:33:40
FedEx Corp. US31428X1063 329,40
326,70
328,70
-0,82%
-2,70
08:33:08
Fidelity National Information Services IncShs US31620M1062 40,53
40,36
40,95
-0,42%
-0,17
08:35:17
Fifth Third Bancorp US3167731005 43,06
42,74
43,17
-0,75%
-0,33
08:35:12
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,19
40,74
41,56
-1,09%
-0,45
08:35:17
Fiserv Inc. US3377381088 53,50
53,40
53,60
-0,19%
-0,10
08:11:53
Ford Motor Co. US3453708600 10,93
10,73
10,82
-1,83%
-0,20
08:34:35
Fortinet Inc US34959E1091 73,76
73,04
73,61
-0,98%
-0,72
08:34:20
Fortive Corp When Issued US34959J1088 52,14
52,18
52,18
0,08%
0,04
08:27:24
Fortune Brands Home & Security Inc. US34964C1062 34,60
34,20
34,80
-1,16%
-0,40
08:33:03
Fox Corp (ex 21st Century Fox) US35137L1052 55,91
55,29
56,40
-1,11%
-0,62
08:34:17
Fox Corp B US35137L2043 49,80
49,40
50,00
-0,80%
-0,40
08:34:09
Franklin Resources Inc. US3546131018 23,07
23,23
23,46
0,69%
0,16
08:32:48
Freeport-McMoRan Inc US35671D8570 59,86
59,71
59,71
-0,25%
-0,15
08:12:00
Gap Inc. US3647601083 21,95
22,20
22,22
1,14%
0,25
07:33:40
Garmin Ltd. CH0114405324 227,50
223,70
229,30
-1,67%
-3,80
08:35:18
Gartner Inc. US3666511072 134,05
132,80
134,80
-0,93%
-1,25
08:35:24
GE Aerospace (ex General Electric) US3696043013 235,45
234,60
235,70
-0,36%
-0,85
08:33:32
GE HealthCare Technologies US36266G1076 61,06
60,50
61,88
-0,92%
-0,56
07:49:39
Generac Holdings Inc US3687361044 182,35
179,75
183,30
-1,43%
-2,60
08:35:12
General Dynamics Corp. US3695501086 272,90
273,10
274,50
0,07%
0,20
08:34:07
General Mills Inc. US3703341046 29,92
30,05
30,05
0,43%
0,13
08:03:07
General Motors US37045V1008 67,73
67,34
67,33
-0,58%
-0,39
07:36:14
Genuine Parts Co. US3724601055 95,26
94,50
95,38
-0,80%
-0,76
08:33:02
Gilead Sciences Inc. US3755581036 111,88
113,12
113,54
1,11%
1,24
08:34:20
Global Payments Inc. US37940X1028 61,00
61,00
61,20
0,00%
0,00
08:34:20
Globe Life Inc US37959E1029 125,10
126,60
130,40
1,20%
1,50
08:33:06
Goldman Sachs US38141G1040 797,60
793,40
795,00
-0,53%
-4,20
07:35:34
Grainger Inc., W.W. US3848021040 985,00
970,50
985,00
-1,47%
-14,50
08:33:09
Halliburton Co. US4062161017 33,55
33,00
33,59
-1,64%
-0,55
08:32:58
Harris Corp Registered Shs US5024311095 283,30
282,80
284,70
-0,18%
-0,50
08:35:26
Hartford Financial Services Group Inc. US4165151048 117,85
115,90
118,80
-1,65%
-1,95
08:33:06
Hasbro Inc. US4180561072 75,74
76,90
77,46
1,53%
1,16
08:34:18
HCA Holdings Inc. US40412C1018 402,20
398,50
402,40
-0,92%
-3,70
08:35:18
Healthpeak Properties Inc Registered Shs US42250P1030 14,14
13,89
14,04
-1,77%
-0,25
08:35:00
Henry Schein Inc. US8064071025 66,50
66,50
67,00
0,00%
0,00
08:33:26
Hershey Co US4278661081 161,65
159,65
161,20
-1,24%
-2,00
08:34:21
Hewlett Packard Enterprise Co. US42824C1099 24,50
24,07
24,30
-1,76%
-0,43
08:34:21
Hilton Worldwide Holdings Inc US43300A2033 292,60
281,80
285,20
-3,69%
-10,80
08:35:26
Home Depot US4370761029 289,60
287,65
289,00
-0,67%
-1,95
08:35:11
Honeywell US4385161066 188,34
186,50
189,50
-0,98%
-1,84
08:33:12
Hormel Foods Corp. US4404521001 18,24
18,22
18,39
-0,11%
-0,02
08:33:38
Host Hotels & Resorts Inc. US44107P1049 17,70
17,69
17,79
-0,03%
-0,01
08:33:08
Howmet Aerospace US4432011082 201,90
203,20
205,40
0,64%
1,30
08:33:54
HP Inc (ex Hewlett-Packard) US40434L1052 17,84
17,42
17,47
-2,33%
-0,42
07:58:02
Humana Inc. US4448591028 186,00
184,00
186,00
-1,08%
-2,00
07:30:36
Huntington Bancshares Inc. US4461501045 14,30
14,27
14,50
-0,21%
-0,03
08:35:11
Huntington Ingalls Industries Inc. US4464131063 312,60
304,80
309,30
-2,50%
-7,80
08:32:56
IBM Corp. (International Business Machines) US4592001014 200,00
199,98
199,96
-0,01%
-0,02
07:46:47
IDEX Corp. US45167R1041 173,80
172,60
174,30
-0,69%
-1,20
08:34:12
IDEXX Laboratories US45168D1046 488,50
489,40
493,30
0,18%
0,90
08:33:08
Illinois Tool Works Inc. US4523081093 229,60
225,60
228,90
-1,74%
-4,00
08:34:05
Illumina Inc. US4523271090 112,42
110,32
111,42
-1,87%
-2,10
08:34:21
Incyte Corp. US45337C1027 83,00
81,94
82,74
-1,28%
-1,06
08:34:10
Ingersoll Rand Inc Registered Shs US45687V1061 71,36
70,76
71,46
-0,84%
-0,60
08:35:18
Intel Corp. US4581401001 56,02
56,61
56,94
1,05%
0,59
08:19:37
Interactive Brokers Group Inc US45841N1072 66,50
66,00
66,64
-0,75%
-0,50
08:35:11
IntercontinentalExchange Group Inc US45866F1049 135,50
135,55
136,50
0,04%
0,05
08:35:11
International Flavors & Fragrances Inc. US4595061015 60,68
60,44
60,72
-0,40%
-0,24
08:35:33
International Paper Co. US4601461035 28,40
28,40
28,80
0,00%
0,00
08:35:17
Intuit Inc. US4612021034 346,95
336,55
339,40
-3,00%
-10,40
08:35:29
Intuitive Surgical Inc US46120E6023 414,75
412,95
413,20
-0,43%
-1,80
07:46:16
Invesco Ltd BMG491BT1088 21,54
21,60
21,92
0,28%
0,06
08:35:47
Invitation Homes Inc Registered Shs US46187W1071 22,60
22,60
22,80
0,00%
0,00
08:34:48
IPG Photonics CorpShs US44980X1090 106,35
106,00
106,50
-0,33%
-0,35
08:35:00
IQVIA Holdings Inc Registered Shs US46266C1053 149,65
148,05
150,20
-1,07%
-1,60
08:35:31
Iron Mountain Inc US46284V1017 100,05
99,02
100,00
-1,03%
-1,03
08:33:22
J. M. Smucker Co. US8326964058 81,32
80,80
81,48
-0,64%
-0,52
08:33:38
J.B. Hunt Transportation Services Inc. US4456581077 210,80
208,30
212,50
-1,19%
-2,50
08:35:15
Jack Henry & Associates Inc. (JHA) US4262811015 133,05
132,15
133,45
-0,68%
-0,90
08:34:20
Johnson & Johnson US4781601046 191,88
193,70
193,76
0,95%
1,82
07:31:02
Johnson Controls International PLC IE00BY7QL619 118,85
117,90
119,65
-0,80%
-0,95
08:33:02
JPMorgan Chase & Co. US46625H1005 268,10
266,40
266,85
-0,63%
-1,70
08:32:51
KeyCorp US4932671088 18,74
18,54
18,91
-1,04%
-0,20
08:33:09
Keysight Technologies Inc US49338L1035 292,60
287,30
290,15
-1,81%
-5,30
08:35:30
Kimberly-Clark Corp. US4943681035 83,32
82,35
82,94
-1,16%
-0,97
08:32:47
Kimco Realty Corp. US49446R1095 20,00
19,80
20,20
-1,00%
-0,20
08:34:00
Kinder Morgan Inc (P) US49456B1017 26,88
27,35
27,58
1,75%
0,47
08:33:38
KLA-Tencor Corp. US4824801009 1 573,40
1 535,00
1 548,80
-2,44%
-38,40
08:35:45
Kraft Heinz Company US5007541064 18,68
18,64
18,73
-0,20%
-0,04
08:35:14
Kroger US5010441013 58,81
57,69
58,64
-1,90%
-1,12
08:33:38
Lam Research Corp. US5128073062 231,75
229,20
229,65
-1,10%
-2,55
08:35:23
Las Vegas Sands Corp. US5178341070 49,70
48,21
48,72
-3,00%
-1,49
08:35:11
Leggett & Platt Inc. US5246601075 9,71
9,55
9,82
-1,65%
-0,16
08:33:09
Leidos Holdings Inc US5253271028 128,25
127,40
129,25
-0,66%
-0,85
08:33:22
Lennar Corp. US5260571048 80,68
79,38
80,84
-1,61%
-1,30
08:35:46
Linde plc IE000S9YS762 424,00
420,60
422,60
-0,80%
-3,40
08:34:37
Live Nation Entertainment IncShs US5380341090 131,95
130,60
132,75
-1,02%
-1,35
08:34:07
Lockheed Martin Corp. US5398301094 474,30
474,00
476,00
-0,06%
-0,30
08:34:01
Loews Corp. US5404241086 95,72
93,92
94,10
-1,88%
-1,80
08:33:02
Lowe's Companies Inc. US5486611073 209,20
207,00
210,90
-1,05%
-2,20
08:35:00
Lumen Technologies Inc Registered Shs US5502411037 8,00
7,82
7,92
-2,25%
-0,18
08:34:07
Lumentum Holdings Inc US55024U1097 740,80
722,10
724,90
-2,52%
-18,70
08:32:53
Lyondellbasell Industries N.V. NL0009434992 60,96
61,34
62,06
0,62%
0,38
08:34:06
M&T Bank Corp. US55261F1049 185,85
184,30
186,10
-0,83%
-1,55
08:34:10
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 185,00
189,15
193,85
2,24%
4,15
08:35:38
Marriott Inc. US5719032022 318,65
309,20
312,75
-2,97%
-9,45
08:33:39
Marsh & McLennan Cos. Inc. US5717481023 149,75
148,65
150,10
-0,73%
-1,10
08:34:05
Martin Marietta Materials Inc. US5732841060 521,00
518,50
521,00
-0,48%
-2,50
08:32:57
Masco Corp. US5745991068 63,00
63,00
63,50
0,00%
0,00
07:31:04
MasterCard Inc. US57636Q1040 433,40
433,90
435,00
0,12%
0,50
08:34:16
McCormick & Co. Inc. US5797802064 43,90
43,60
44,03
-0,68%
-0,30
08:35:47
McDonald's Corp. US5801351017 256,40
256,20
258,40
-0,08%
-0,20
08:35:19
McKesson Corp. US58155Q1031 721,00
703,20
706,60
-2,47%
-17,80
08:34:20
Medtronic PLC IE00BTN1Y115 70,78
71,20
71,70
0,59%
0,42
08:34:54
Merck Co. US58933Y1055 95,94
95,87
96,56
-0,07%
-0,07
08:33:03
Meta Platforms (ex Facebook) US30303M1027 577,80
572,10
574,30
-0,99%
-5,70
07:51:20
MetLife Inc. US59156R1086 65,62
65,04
66,00
-0,88%
-0,58
08:35:33
Mettler-Toledo International Inc. US5926881054 1 118,00
1 108,00
1 118,00
-0,89%
-10,00
08:33:06
MGM Resorts International US5529531015 33,34
33,13
33,68
-0,63%
-0,21
08:35:11
Microchip Technology Inc. US5950171042 69,64
73,00
73,84
4,82%
3,36
08:34:10
Micron Technology Inc. US5951121038 418,40
412,55
412,45
-1,40%
-5,85
08:34:15
Microsoft Corp. US5949181045 365,50
364,40
364,90
-0,30%
-1,10
08:15:37
Mid-America Apartment Communities IncShs US59522J1034 106,30
105,45
106,25
-0,80%
-0,85
08:35:19
Moderna Inc US60770K1079 46,75
46,61
47,55
-0,31%
-0,15
08:35:18
Molson Coors Brewing Company (MCBC) US60871R2094 36,37
36,41
36,87
0,11%
0,04
08:33:38
Mondelez US6092071058 48,28
47,66
48,14
-1,28%
-0,62
08:35:11
Monolithic Power Systems Inc. US6098391054 1 305,00
1 292,50
1 305,00
-0,96%
-12,50
08:34:08
Monster Beverage Corp US61174X1090 64,75
64,21
64,72
-0,83%
-0,54
08:34:16
Moody's Corp. US6153691059 398,00
395,00
400,00
-0,75%
-3,00
08:35:40
Morgan Stanley US6174464486 162,65
161,90
162,80
-0,46%
-0,75
08:33:38
Motorola Solutions Inc. US6200763075 376,90
374,60
377,80
-0,61%
-2,30
08:35:11
MSCI US55354G1004 521,20
516,40
518,80
-0,92%
-4,80
08:35:04
Nasdaq Inc US6311031081 73,00
72,80
73,40
-0,27%
-0,20
08:33:33
NetApp Inc. US64110D1046 94,65
94,16
95,04
-0,52%
-0,49
08:35:24
Netflix Inc. US64110L1061 79,57
79,54
79,44
-0,04%
-0,03
07:34:36
Newmont Corporation US6516391066 95,65
94,27
94,70
-1,44%
-1,38
08:35:21
News Corp (B) US65249B2088 26,20
25,80
26,40
-1,53%
-0,40
08:35:15
News Corp LLC US65249B1098 22,60
22,40
22,80
-0,88%
-0,20
08:34:01
NextEra Energy Inc US65339F1012 77,76
76,82
77,80
-1,21%
-0,94
08:35:43
Nike Inc. US6541061031 38,99
38,89
39,00
-0,24%
-0,10
07:50:57
Nisource Inc. US65473P1057 39,90
39,60
40,15
-0,75%
-0,30
08:35:00
Norfolk Southern Corp. US6558441084 256,80
254,40
255,80
-0,93%
-2,40
08:35:26
Northern Trust Corp. US6658591044 149,00
141,90
143,30
-4,77%
-7,10
08:34:22
Northrop Grumman Corp. US6668071029 500,00
503,60
503,80
0,72%
3,60
07:52:19
NortonLifeLock US6687711084 17,03
16,73
17,24
-1,79%
-0,30
08:34:11
Norwegian Cruise Line Ltd BMG667211046 16,20
16,10
16,26
-0,59%
-0,10
08:33:04
NOV Inc Registered Shs US62955J1034 16,80
16,80
17,40
0,00%
0,00
08:35:32
NRG Energy Inc. US6293775085 128,15
127,15
128,60
-0,78%
-1,00
08:33:38
Nucor Corp. US6703461052 183,45
180,70
183,40
-1,50%
-2,75
08:35:20
NVIDIA Corp. US67066G1040 172,68
172,46
172,52
-0,13%
-0,22
08:33:13
NVR Inc. US62944T1051 5 645,00
5 575,00
5 655,00
-1,24%
-70,00
08:35:12
NXP Semiconductors N.V. NL0009538784 192,60
197,44
200,40
2,51%
4,84
08:35:26
O Reilly Automotive Inc US67103H1077 80,82
79,72
81,13
-1,36%
-1,10
08:35:00
Occidental Petroleum Corp. US6745991058 48,71
48,66
49,00
-0,10%
-0,05
08:35:44
Old Dominion Freight Line Inc. US6795801009 187,74
184,62
187,20
-1,66%
-3,12
08:33:03
Omnicom Group Inc. US6819191064 66,60
65,88
66,86
-1,08%
-0,72
08:33:26
ONEOK Inc (New) US6826801036 73,54
73,24
74,04
-0,41%
-0,30
08:35:11
Oracle Corp. US68389X1054 159,90
156,18
157,00
-2,33%
-3,72
08:24:51
Organon & Company US68622V1061 7,76
7,69
7,84
-0,90%
-0,07
08:33:14
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 66,96
65,84
66,50
-1,67%
-1,12
08:33:35
Paccar Inc. US6937181088 108,12
106,18
106,68
-1,79%
-1,94
08:33:02
Packaging Corp. of America US6951561090 170,65
173,55
176,15
1,70%
2,90
08:35:45
Palantir US69608A1088 130,12
128,44
128,44
-1,29%
-1,68
08:12:46
Palo Alto Networks Inc US6974351057 151,14
150,76
151,34
-0,25%
-0,38
08:34:17
Parker Hannifin Corp. US7010941042 813,60
808,20
816,80
-0,66%
-5,40
08:35:11
Paychex Inc. US7043261079 79,54
78,84
81,50
-0,88%
-0,70
08:32:53
PayPal Inc US70450Y1038 43,82
43,45
43,55
-0,83%
-0,37
08:34:22
Pentair PLC IE00BLS09M33 76,38
75,84
76,42
-0,71%
-0,54
08:35:17
PepsiCo Inc. US7134481081 133,00
131,32
131,78
-1,26%
-1,68
08:33:47
PerkinElmer Inc. US7140461093 80,38
79,72
80,50
-0,82%
-0,66
08:35:18
Perrigo Company PLC IE00BGH1M568 10,07
10,01
10,08
-0,65%
-0,07
08:34:45
Pfizer Inc. US7170811035 22,94
22,97
22,99
0,13%
0,03
08:24:08
Philip Morris Inc. US7181721090 139,80
139,34
139,98
-0,33%
-0,46
08:33:40
Phillips 66 US7185461040 137,55
136,75
138,55
-0,58%
-0,80
08:35:11
Pinnacle West Capital Corp. US7234841010 85,78
85,00
86,28
-0,91%
-0,78
08:35:47
PNC Financial Services Group Inc. US6934751057 191,00
190,00
193,00
-0,52%
-1,00
08:34:49
Pool Corp. US73278L1052 199,55
195,90
198,85
-1,83%
-3,65
08:33:55
PPG Industries Inc. US6935061076 95,20
93,88
95,86
-1,39%
-1,32
08:35:17
PPL Corp. US69351T1060 32,23
31,92
32,29
-0,96%
-0,31
08:32:48
Principal Financial Group Inc. US74251V1026 83,00
82,00
83,50
-1,20%
-1,00
08:34:00
Procter & Gamble Co. US7427181091 121,94
122,26
122,46
0,26%
0,32
08:34:53
Progressive Corp. US7433151039 178,75
173,35
175,20
-3,02%
-5,40
08:33:38
Prologis Inc. US74340W1036 120,70
120,05
122,40
-0,54%
-0,65
08:35:00
Prudential Financial Inc. US7443201022 79,84
79,30
81,16
-0,68%
-0,54
08:35:11
PTC Inc US69370C1009 121,00
119,00
121,00
-1,65%
-2,00
08:34:00
Public Service Enterprise Group Inc. US7445731067 66,94
67,10
67,36
0,24%
0,16
08:33:35
Public Storage US74460D1090 260,00
257,70
260,20
-0,88%
-2,30
08:33:02
PulteGroup Inc US7458671010 110,45
107,70
108,40
-2,49%
-2,75
08:35:12
Qorvo Inc US74736K1016 72,46
72,15
73,54
-0,43%
-0,31
08:35:11
QUALCOMM Inc. US7475251036 116,44
115,98
115,98
-0,40%
-0,46
08:16:25
Quanta Services Inc. US74762E1029 526,20
520,00
523,60
-1,18%
-6,20
08:35:11
Quest Diagnostics Inc. US74834L1008 174,10
172,80
174,50
-0,75%
-1,30
08:35:11
Ralph Lauren Corp (A) US7512121010 320,30
316,70
320,00
-1,12%
-3,60
08:35:11
Raymond James Financial Inc. US7547301090 131,50
130,25
132,85
-0,95%
-1,25
08:35:33
Raytheon Technologies Corp US75513E1010 154,05
155,50
155,30
0,94%
1,45
07:51:52
Realty Income Corp. US7561091049 54,10
54,05
54,15
-0,09%
-0,05
08:33:51
Regency Centers Corp. US7588491032 67,00
67,00
67,50
0,00%
0,00
08:33:50
Regeneron Pharmaceuticals Inc. US75886F1075 637,00
631,20
637,50
-0,91%
-5,80
08:34:22
Regions Financial Corp. US7591EP1005 23,90
23,84
24,19
-0,25%
-0,06
08:34:07
Republic Services Inc. US7607591002 174,80
174,55
175,35
-0,14%
-0,25
08:34:16
ResMed Inc. US7611521078 188,05
188,40
190,25
0,19%
0,35
08:33:22
Robert Half US7703231032 24,28
24,65
25,27
1,52%
0,37
08:35:07
Robinhood US7707001027 75,48
74,23
74,85
-1,66%
-1,25
08:35:24
Rockwell Automation Inc. US7739031091 347,40
345,70
348,60
-0,49%
-1,70
08:35:11
Rollins IncShs US7757111049 47,25
46,65
47,35
-1,27%
-0,60
08:35:17
Roper Technolgies Inc. US7766961061 311,40
310,20
311,60
-0,39%
-1,20
08:34:22
Ross Stores Inc. US7782961038 193,54
191,44
196,60
-1,09%
-2,10
08:35:11
Royal Caribbean Cruises Ltd. LR0008862868 235,60
225,20
226,30
-4,41%
-10,40
08:35:36
S&P Global Inc US78409V1044 383,70
381,40
383,60
-0,60%
-2,30
08:33:38
Salesforce US79466L3024 153,54
155,02
155,96
0,96%
1,48
08:35:34
SBA Communications REIT (A) US78410G1040 182,00
180,00
181,00
-1,10%
-2,00
08:35:24
Schlumberger N.V. (Ltd.) AN8068571086 46,48
46,09
46,78
-0,84%
-0,39
08:35:18
Seagate Technology IE00BKVD2N49 496,00
489,00
491,00
-1,41%
-7,00
08:33:46
Sealed Air Corp. US81211K1007 36,03
35,90
0,00
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 78,76
78,24
79,02
-0,66%
-0,52
08:32:47
ServiceNow Inc US81762P1021 77,16
76,92
77,24
-0,31%
-0,24
08:34:32
Sherwin-Williams Co. US8243481061 286,70
283,40
286,10
-1,15%
-3,30
08:34:21
Simon Property Group Inc. US8288061091 172,80
171,70
172,55
-0,64%
-1,10
08:33:38
Skyworks Solutions Inc. US83088M1027 52,99
52,46
52,90
-1,00%
-0,53
08:33:10
Snap-On Inc. US8330341012 326,40
323,40
326,40
-0,92%
-3,00
08:33:30
Southern Co. US8425871071 78,88
78,44
78,98
-0,56%
-0,44
08:33:08
Southwest Airlines Co. US8447411088 32,20
32,76
33,30
1,74%
0,56
08:35:08
Stanley Black & Decker Inc US8545021011 64,54
64,28
64,58
-0,40%
-0,26
08:34:11
Starbucks Corp. US8552441094 84,86
84,42
84,85
-0,52%
-0,44
08:34:59
State Street Corp. US8574771031 131,05
129,45
130,00
-1,22%
-1,60
08:33:22
STERIS PLC Registered Shs IE00BFY8C754 190,80
186,30
194,20
-2,36%
-4,50
08:34:08
Stryker Corp. US8636671013 284,20
280,10
281,90
-1,44%
-4,10
08:33:41
Super Micro Computer Inc US86800U3023 24,86
24,62
24,84
-0,97%
-0,24
08:34:35
Synchrony Financial US87165B1035 67,08
66,66
67,30
-0,63%
-0,42
08:34:10
Synopsys Inc. US8716071076 404,50
401,00
402,50
-0,87%
-3,50
08:33:22
Sysco Corp. US8718291078 63,74
64,40
65,14
1,04%
0,66
08:34:07
T. Rowe Price Group Inc. US74144T1088 84,48
84,90
85,75
0,50%
0,42
08:32:47
Take Two US8740541094 186,00
185,10
186,40
-0,48%
-0,90
08:34:57
Tapestry US8760301072 127,35
123,80
125,00
-2,79%
-3,55
08:33:22
Target Corp. US87612E1064 111,60
110,40
111,40
-1,08%
-1,20
08:34:20
TE Connectivity Ltd. IE000IVNQZ81 190,00
185,00
191,00
-2,63%
-5,00
08:35:23
Teledyne Technologies Inc. US8793601050 553,00
556,00
561,00
0,54%
3,00
08:33:21
Teradyne Inc. US8807701029 324,50
327,00
330,25
0,77%
2,50
08:35:46
Tesla US88160R1014 345,10
324,55
325,50
-5,95%
-20,55
08:27:44
Texas Instruments Inc. (TI) US8825081040 218,45
222,20
224,15
1,72%
3,75
07:55:05
Texas Pacific Land Corp Registered Shs US88262P1021 376,40
375,20
378,00
-0,32%
-1,20
08:34:59
Textron Inc. US8832031012 76,26
75,70
76,30
-0,73%
-0,56
08:33:40
The Cigna Group Registered Shs US1255231003 234,40
231,30
236,50
-1,32%
-3,10
08:33:38
The Mosaic Co US61945C1036 20,78
20,96
21,13
0,87%
0,18
08:33:18
The Trade Desk Inc (A) US88339J1051 20,02
19,86
20,02
-0,80%
-0,16
08:33:13
Thermo Fisher Scientific Inc US8835561023 442,90
440,00
449,00
-0,65%
-2,90
08:35:44
TJX Cos. Inc. US8725401090 135,50
135,00
135,50
-0,37%
-0,50
08:34:22
T-Mobile US US8725901040 161,46
161,18
161,94
-0,17%
-0,28
08:34:16
Tractor Supply Co. US8923561067 33,31
33,14
33,37
-0,51%
-0,17
08:35:11
Trane Technologies PLC IE00BK9ZQ967 407,20
404,20
408,20
-0,74%
-3,00
08:34:20
TransDigm Group IncShs US8936411003 1 012,00
1 005,00
1 017,00
-0,69%
-7,00
08:33:23
Travelers Inc (Travelers Companies) US89417E1091 260,60
254,30
256,80
-2,42%
-6,30
08:33:32
Trimble Navigation US8962391004 58,90
58,50
59,08
-0,68%
-0,40
08:34:21
Truist Financial Corporation US89832Q1094 43,39
43,01
43,57
-0,89%
-0,39
08:35:27
Tyler Technologies Inc. US9022521051 292,20
273,20
0,00
-6,50%
-19,00
23:00:01
Tyson Foods Inc. US9024941034 55,62
54,78
55,60
-1,51%
-0,84
08:35:15
U.S. Bancorp US9029733048 48,22
47,64
48,53
-1,20%
-0,58
08:32:48
Uber US90353T1007 64,25
64,13
64,41
-0,19%
-0,12
08:34:21
UDR Inc US9026531049 29,39
29,18
29,46
-0,71%
-0,21
08:33:03
Ulta Beauty Inc Registered Shs US90384S3031 481,20
478,70
483,40
-0,52%
-2,50
08:34:12
Under Armour Inc When Issued US9043112062 5,20
5,16
5,30
-0,87%
-0,05
08:34:53
Under Armour Inc. US9043111072 5,69
5,31
5,40
-6,68%
-0,38
08:32:56
Union Pacific Corp. US9078181081 214,00
211,30
213,80
-1,26%
-2,70
08:33:38
United Airlines Holdings Inc Registered Shs US9100471096 78,00
78,00
78,60
0,00%
0,00
08:34:15
United Parcel Service Inc. (UPS) US9113121068 90,44
89,82
89,90
-0,69%
-0,62
07:32:06
United Rentals Inc. US9113631090 783,40
768,20
786,80
-1,94%
-15,20
08:34:59
UnitedHealth Inc. US91324P1021 301,00
299,60
300,80
-0,47%
-1,40
08:35:19
Universal Health Services Inc. US9139031002 153,00
151,00
155,00
-1,31%
-2,00
08:35:15
Unum Group US91529Y1064 65,92
65,06
66,36
-1,30%
-0,86
08:33:26
V.F. Corp. US9182041080 18,36
18,18
18,39
-0,98%
-0,18
08:32:48
Valero Energy Corp. US91913Y1001 198,25
200,40
201,20
1,08%
2,15
08:35:09
Ventas Inc. US92276F1003 68,30
67,72
68,38
-0,85%
-0,58
08:33:34
VeriSign Inc. US92343E1029 230,20
229,60
234,70
-0,26%
-0,60
08:33:04
Verisk Analytics Inc (A) US92345Y1064 152,00
152,00
154,00
0,00%
0,00
08:35:32
Verizon Inc. US92343V1044 39,17
39,21
39,33
0,10%
0,04
08:33:57
Vertex Pharmaceuticals Inc. US92532F1003 374,50
371,50
374,25
-0,80%
-3,00
08:35:39
Vertiv Holdings US92537N1081 259,30
257,85
259,45
-0,56%
-1,45
08:35:25
Viatris Inc Registered Shs US92556V1061 12,70
12,28
12,46
-3,35%
-0,43
08:35:11
Visa Inc. US92826C8394 264,15
264,50
265,40
0,13%
0,35
08:35:11
Vulcan Materials Co. US9291601097 247,60
243,80
249,10
-1,53%
-3,80
08:35:12
W. R. Berkley Corp. US0844231029 56,00
56,92
57,78
1,64%
0,92
08:33:13
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 222,20
220,90
223,50
-0,59%
-1,30
08:35:13
Walmart US9311421039 110,86
111,46
111,50
0,54%
0,60
07:34:23
Walt Disney US2546871060 90,02
89,04
89,63
-1,09%
-0,98
08:35:36
Waste Management Inc. US94106L1098 190,10
191,25
191,80
0,60%
1,15
08:34:20
Waters Corp. US9418481035 285,40
282,00
285,80
-1,19%
-3,40
08:35:44
WEC Energy Group Inc US92939U1060 96,50
96,00
97,00
-0,52%
-0,50
08:34:00
Wells Fargo & Co. US9497461015 68,60
68,13
68,99
-0,69%
-0,47
08:34:28
Welltower Inc US95040Q1040 170,45
169,00
170,55
-0,85%
-1,45
08:35:00
West Pharmaceutical Services Inc. US9553061055 234,20
230,70
235,60
-1,49%
-3,50
08:30:35
Western Digital Corp. US9581021055 331,85
329,20
331,45
-0,80%
-2,65
07:45:21
Western Union Company US9598021098 8,01
8,01
8,13
-0,02%
0,00
08:33:41
Weyerhaeuser Co. US9621661043 21,16
20,90
21,21
-1,23%
-0,26
08:32:57
Williams Companies Inc. US9694571004 60,46
60,12
60,72
-0,56%
-0,34
08:34:49
Williams-Sonoma Inc. US9699041011 168,35
167,00
168,20
-0,80%
-1,35
08:35:12
Willis Towers Watson PLC IE00BDB6Q211 248,70
246,80
249,20
-0,76%
-1,90
08:33:22
Wynn Resorts Ltd. US9831341071 90,91
90,32
91,23
-0,65%
-0,59
08:34:07
Xcel Energy Inc. US98389B1008 66,50
66,50
67,50
0,00%
0,00
08:34:01
Xylem Inc. US98419M1009 103,66
103,44
103,92
-0,21%
-0,22
08:33:22
YUM! Brands Inc. US9884981013 135,75
134,90
135,75
-0,63%
-0,85
08:34:21
Zebra Technologies Corp. US9892071054 192,50
196,00
197,00
1,82%
3,50
08:34:09
Zimmer Biomet US98956P1021 79,32
78,96
79,58
-0,45%
-0,36
08:32:48
Zoetis Inc (A) US98978V1035 100,00
99,72
100,10
-0,28%
-0,28
08:32:58

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