S&P 500

7 498,96
-10,24
-0,14 %
<
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)

7 498,96
Punkte
Kurszeit
22.07.2026
 Vortag*
+/-
-10,24
 %
-0,14 %

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 151,50
149,10
149,20
-1,58%
-2,40
08:48:06
A.O. Smith Corp. US8318652091 51,66
51,20
52,44
-0,89%
-0,46
10:20:07
Abbott Laboratories US0028241000 87,56
87,52
88,30
-0,05%
-0,04
10:16:19
AbbVie Inc US00287Y1091 224,90
222,00
222,60
-1,29%
-2,90
10:19:32
Accenture plc IE00B4BNMY34 122,60
122,85
123,10
0,20%
0,25
10:05:20
Adobe Inc. US00724F1012 191,00
192,32
193,66
0,69%
1,32
09:52:18
Advance Auto Parts Inc. US00751Y1064 48,46
48,21
48,69
-0,52%
-0,25
10:20:26
AES Corp. US00130H1059 13,01
12,84
13,02
-1,27%
-0,17
10:20:34
Aflac Inc US0010551028 108,15
107,70
108,25
-0,42%
-0,45
10:20:01
Agilent Technologies Inc. US00846U1016 116,80
116,00
117,10
-0,68%
-0,80
10:19:59
Air Products and Chemicals Inc. US0091581068 259,90
257,00
260,90
-1,12%
-2,90
10:20:32
Airbnb US0090661010 126,02
122,02
123,68
-3,17%
-4,00
10:19:16
Akamai Inc. US00971T1016 109,80
108,00
109,06
-1,64%
-1,80
10:20:26
Alaska Air Group Inc. US0116591092 38,74
38,57
38,83
-0,44%
-0,17
10:18:17
Albemarle Corp. US0126531013 104,10
106,00
106,90
1,83%
1,90
10:19:56
Alexandria Real Estate Equities Inc. US0152711091 43,37
43,00
43,55
-0,85%
-0,37
10:20:09
Align Technology Inc. US0162551016 155,00
149,70
151,20
-3,42%
-5,30
10:20:35
Allegion PLC IE00BFRT3W74 122,45
120,90
123,40
-1,27%
-1,55
10:19:55
Alliant Energy Corp. US0188021085 64,72
64,12
65,54
-0,93%
-0,60
10:19:05
Allstate Corp. US0200021014 220,40
217,60
221,30
-1,27%
-2,80
10:19:07
Alphabet A (ex Google) US02079K3059 289,70
289,55
289,25
-0,05%
-0,15
10:15:18
Alphabet C (ex Google) US02079K1079 290,25
290,10
290,15
-0,05%
-0,15
10:18:29
Altria Inc. US02209S1033 63,28
63,34
63,58
0,09%
0,06
08:26:52
Amazon US0231351067 214,75
211,00
211,45
-1,75%
-3,75
10:14:59
AMD (Advanced Micro Devices) Inc. US0079031078 487,10
482,55
485,30
-0,93%
-4,55
10:07:27
Ameren Corp. US0236081024 97,94
97,02
98,78
-0,94%
-0,92
10:20:26
American Electric Power Co. Inc. US0255371017 116,48
116,52
118,00
0,03%
0,04
10:18:16
American Express Co. US0258161092 306,20
305,70
305,30
-0,16%
-0,50
09:00:51
American International Group (AIG) Inc. US0268747849 68,44
67,92
68,72
-0,76%
-0,52
10:20:11
American Tower Corp. US03027X1000 144,30
144,05
145,20
-0,17%
-0,25
10:19:55
American Water Works Co Inc US0304201033 117,20
116,65
117,55
-0,47%
-0,55
10:19:56
Ameriprise Financial Inc US03076C1062 461,10
457,70
461,70
-0,74%
-3,40
10:19:55
Ametek Inc. US0311001004 209,00
205,50
208,70
-1,67%
-3,50
10:20:11
Amgen Inc. US0311621009 321,15
319,65
323,65
-0,47%
-1,50
10:18:50
Amphenol Corp. US0320951017 138,34
138,42
139,32
0,06%
0,08
09:54:49
Analog Devices Inc. US0326541051 329,00
329,25
332,20
0,08%
0,25
10:20:35
Aon PLC Registered Shs IE00BLP1HW54 308,30
307,80
311,10
-0,16%
-0,50
10:19:27
APA Corporation Registered Shs US03743Q1085 31,82
31,29
32,07
-1,68%
-0,54
10:18:05
Apple Inc. US0378331005 285,55
284,45
284,50
-0,39%
-1,10
10:10:27
Applied Materials Inc. US0382221051 490,80
484,90
487,20
-1,20%
-5,90
10:20:16
AppLovin Corp US03831W1080 364,00
362,40
363,30
-0,44%
-1,60
10:19:56
Archer Daniels Midland Co. (ADM) US0394831020 76,50
76,14
76,80
-0,47%
-0,36
10:20:26
Arista Networks Inc Registered Shs US0404132054 153,62
152,18
153,88
-0,94%
-1,44
09:47:00
Arthur J. Gallagher & Co. US3635761097 211,60
211,50
214,20
-0,05%
-0,10
10:20:26
Assurant IncShs US04621X1081 239,00
238,60
239,80
-0,17%
-0,40
10:20:26
AT&T Inc. (AT & T Inc.) US00206R1023 20,02
20,35
20,39
1,65%
0,33
10:20:28
Atmos Energy Corp. US0495601058 155,10
156,10
157,75
0,64%
1,00
10:20:26
Autodesk Inc. US0527691069 179,58
177,86
180,58
-0,96%
-1,72
10:20:15
Automatic Data Processing Inc. US0530151036 212,15
211,25
214,00
-0,42%
-0,90
10:19:10
AutoZone Inc. US0533321024 2 606,00
2 600,00
2 624,00
-0,23%
-6,00
10:17:40
AvalonBay Communities Inc. US0534841012 166,30
166,35
168,10
0,03%
0,05
10:20:26
Avery Dennison Corp. US0536111091 138,10
136,50
138,70
-1,16%
-1,60
10:19:56
Baker Hughes Inc. US05722G1004 49,67
49,81
50,56
0,28%
0,14
10:07:39
Ball Corp. US0584981064 54,50
54,04
54,84
-0,84%
-0,46
10:20:11
Bank of America Corp. US0605051046 53,78
53,76
54,06
-0,04%
-0,02
10:19:03
Bank of New York Mellon US0640581007 141,00
139,00
141,00
-1,42%
-2,00
10:19:23
Bath & Body Works US0708301041 17,54
17,34
17,65
-1,17%
-0,21
10:20:39
Baxter International Inc. US0718131099 19,41
18,84
19,13
-2,91%
-0,57
10:20:26
Becton, Dickinson & Co. (BD) US0758871091 134,05
133,05
134,20
-0,75%
-1,00
10:20:26
Berkshire Hathaway Inc. B US0846707026 427,70
428,25
428,65
0,13%
0,55
10:20:19
Best Buy Co. Inc. US0865161014 75,82
76,26
76,24
0,58%
0,44
08:30:04
Biogen Inc US09062X1037 177,00
172,02
173,72
-2,81%
-4,98
10:20:31
Bio-Techne Corp US09073M1045 62,80
62,40
63,78
-0,64%
-0,40
10:18:50
BlackRock Inc Registered Shs US09290D1019 924,00
924,40
928,00
0,04%
0,40
07:30:32
Blackstone US09260D1072 108,95
106,85
107,35
-1,93%
-2,10
10:09:21
Block (ex Square) US8522341036 67,90
67,50
67,45
-0,59%
-0,40
07:37:59
Boeing Co. US0970231058 180,90
181,92
182,00
0,56%
1,02
10:18:26
Booking Holdings US09857L1089 156,45
155,80
156,15
-0,42%
-0,65
10:19:56
Boston Properties Inc. US1011211018 58,92
58,56
59,26
-0,61%
-0,36
10:20:15
Boston Scientific Corp. US1011371077 37,64
37,76
37,89
0,33%
0,13
09:24:50
Bristol-Myers Squibb Co. US1101221083 53,64
52,94
53,35
-1,31%
-0,70
10:19:04
Broadcom US11135F1012 348,10
347,95
348,45
-0,04%
-0,15
10:19:39
Broadridge Financial Solutions IncShs US11133T1034 128,10
125,10
126,60
-2,34%
-3,00
10:19:05
Brown-Forman Corp. (B) US1156372096 23,11
22,89
23,22
-0,95%
-0,22
10:18:17
C.H. Robinson Worldwide Inc. US12541W2098 181,45
180,20
182,15
-0,69%
-1,25
10:20:30
Cadence Design Systems Inc. US1273871087 296,70
295,00
297,00
-0,57%
-1,70
10:18:54
Capital One Financial Corp. US14040H1059 176,55
175,55
179,30
-0,57%
-1,00
10:19:17
Cardinal Health Inc. US14149Y1082 193,00
192,30
193,90
-0,36%
-0,70
10:20:08
CarMax Inc. US1431301027 50,22
49,79
50,54
-0,86%
-0,43
10:20:23
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 59,60
58,78
59,76
-1,38%
-0,82
10:20:27
Carvana Co Registered Shs -A- US1468691027 55,07
54,57
55,34
-0,91%
-0,50
10:19:08
Casey's General Stores Inc US1475281036 763,40
740,60
755,40
-2,99%
-22,80
10:19:28
Caterpillar Inc. US1491231015 761,00
776,20
780,20
2,00%
15,20
08:47:31
CBOE Holdings Inc US12503M1080 245,00
246,00
248,60
0,41%
1,00
09:53:16
CBRE Group Inc. (A) US12504L1098 119,95
118,85
120,70
-0,92%
-1,10
10:19:55
CDW Corp (New) US12514G1085 113,65
112,70
114,00
-0,84%
-0,95
10:20:11
Cencora US03073E1055 263,10
262,90
266,20
-0,08%
-0,20
10:19:55
Centene Corp. US15135B1017 56,74
55,08
55,86
-2,93%
-1,66
10:20:27
CenterPoint Energy Inc. US15189T1079 38,16
37,99
38,75
-0,45%
-0,17
10:19:04
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 111,05
111,70
112,55
0,59%
0,65
10:18:56
Charles River Laboratories International Inc. US1598641074 198,65
197,25
199,40
-0,70%
-1,40
10:19:58
Charles Schwab US8085131055 88,00
87,60
88,60
-0,45%
-0,40
10:20:15
Charter Inc (A) (Charter Communications) US16119P1084 113,10
112,70
114,96
-0,35%
-0,40
10:20:27
Chevron Corp. US1667641005 169,08
170,22
170,52
0,67%
1,14
10:14:36
Chipotle Mexican Grill Inc. US1696561059 28,95
28,15
28,40
-2,76%
-0,80
10:19:55
Chubb Ltd CH0044328745 299,90
298,80
301,90
-0,37%
-1,10
10:19:54
Church & Dwight Co. Inc. US1713401024 84,80
84,22
85,00
-0,68%
-0,58
10:20:15
Cincinnati Financial Corp. US1720621010 156,85
156,75
157,60
-0,06%
-0,10
10:19:55
Cintas Corp. US1729081059 175,02
175,14
176,48
0,07%
0,12
10:19:59
Cisco Inc. US17275R1023 98,47
97,90
98,36
-0,58%
-0,57
10:20:16
Citigroup Inc. US1729674242 116,16
115,80
116,26
-0,31%
-0,36
10:20:36
Citizens Financial Group Inc US1746101054 63,46
62,82
63,56
-1,01%
-0,64
10:19:20
Clorox US1890541097 84,76
83,60
84,16
-1,37%
-1,16
10:19:41
CME Group Inc (A) US12572Q1058 206,40
217,80
220,70
5,52%
11,40
10:19:03
CMS Energy Corp. US1258961002 64,68
64,16
64,92
-0,80%
-0,52
10:19:59
Coca-Cola Co. US1912161007 72,20
72,14
72,15
-0,08%
-0,06
08:33:01
Cognizant Corp. US1924461023 38,60
37,88
38,28
-1,85%
-0,72
10:18:21
Coherent Corp. US19247G1076 274,00
276,80
277,90
1,02%
2,80
10:19:52
Coinbase US19260Q1076 146,12
146,64
147,02
0,36%
0,52
09:11:13
Colgate-Palmolive Co. US1941621039 79,38
80,10
80,28
0,91%
0,72
09:48:44
Comcast Corp. (Class A) US20030N1019 20,65
20,81
20,83
0,80%
0,17
10:19:30
Comfort Systems USA IncShs US1999081045 1 578,00
1 549,00
1 591,00
-1,84%
-29,00
09:35:09
ConAgra Foods Inc. US2058871029 13,06
13,01
13,15
-0,38%
-0,05
10:18:14
ConocoPhillips US20825C1045 104,56
104,98
105,46
0,40%
0,42
07:30:38
Consolidated Edison Inc. US2091151041 98,36
97,64
101,15
-0,73%
-0,72
10:19:47
Constellation Brands Inc (A) US21036P1084 115,00
115,00
116,00
0,00%
0,00
10:19:35
Copart Inc. US2172041061 23,83
23,74
23,97
-0,38%
-0,09
10:18:24
Corning Inc. US2193501051 135,82
138,14
137,90
1,71%
2,32
08:56:24
Corteva Inc Registered Shs When Issued US22052L1044 77,22
78,14
78,04
1,19%
0,92
07:30:29
CoStar Group Inc. US22160N1090 24,16
24,10
24,46
-0,23%
-0,06
10:20:23
Costco Wholesale Corp. US22160K1051 810,60
805,00
814,90
-0,69%
-5,60
10:20:20
CRH plc IE0001827041 87,76
86,76
87,80
-1,14%
-1,00
10:20:26
Crown Castle Corp US22822V1017 66,50
67,00
68,50
0,75%
0,50
10:17:45
CSX Corp. US1264081035 45,55
45,20
45,80
-0,77%
-0,35
10:18:42
Cummins Inc. US2310211063 581,20
571,20
580,20
-1,72%
-10,00
10:19:04
CVS Health Corp US1266501006 96,70
94,00
94,66
-2,79%
-2,70
10:18:00
D.R. Horton Inc. US23331A1097 124,75
123,85
125,05
-0,72%
-0,90
10:20:09
Danaher Corp. US2358511028 156,40
157,85
156,85
0,93%
1,45
07:30:29
Darden Restaurants Inc. US2371941053 169,75
167,65
171,00
-1,24%
-2,10
10:19:19
Datadog Inc Registered Shs -A- US23804L1035 214,50
216,50
218,50
0,93%
2,00
10:19:14
DaVita Inc Registered Shs US23918K1088 209,10
201,00
202,80
-3,87%
-8,10
10:19:41
Deckers Outdoor Corp. US2435371073 89,56
89,68
91,00
0,13%
0,12
10:20:27
Deere & Co. (John Deere) US2441991054 532,20
531,00
533,60
-0,23%
-1,20
10:20:24
Dell Technologies US24703L2025 388,45
385,90
387,20
-0,66%
-2,55
10:18:37
Delta Air Lines Inc. US2473617023 73,12
72,67
73,45
-0,62%
-0,45
10:19:59
DENTSPLY SIRONA Inc US24906P1093 11,60
11,50
11,70
-0,86%
-0,10
10:19:00
Devon Energy Corp. US25179M1036 39,17
39,36
39,85
0,49%
0,19
10:05:02
DexCom Inc. US2521311074 62,00
62,20
63,00
0,32%
0,20
10:19:05
Diamondback Energy Inc US25278X1090 176,98
178,00
180,98
0,58%
1,02
10:19:32
Digital Realty Trust Inc. US2538681030 156,25
155,05
156,70
-0,77%
-1,20
10:20:26
Dollar General Corporation US2566771059 105,20
104,60
107,20
-0,57%
-0,60
10:20:37
Dollar Tree Inc US2567461080 110,28
106,48
107,54
-3,45%
-3,80
10:20:26
Dominion Energy Inc. US25746U1097 62,08
62,14
62,66
0,10%
0,06
10:19:04
Domino's Pizza Inc. US25754A2015 281,00
279,00
281,00
-0,71%
-2,00
10:19:06
DoorDash US25809K1051 155,76
154,30
156,36
-0,94%
-1,46
10:20:35
Dover Corp. US2600031080 187,75
186,90
187,95
-0,45%
-0,85
10:20:30
Dow Inc US2605571031 27,30
27,67
27,93
1,36%
0,37
10:20:20
DTE Energy Co. US2333311072 130,00
129,45
130,45
-0,42%
-0,55
10:19:20
Duke Energy Corp US26441C2044 111,25
111,50
113,05
0,22%
0,25
10:19:03
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,24
8,20
8,26
-0,43%
-0,04
10:19:04
Eastman Chemical Company US2774321002 60,66
60,28
60,86
-0,63%
-0,38
10:20:15
Eaton Corporation Public Limited Company IE00B8KQN827 356,70
355,30
356,00
-0,39%
-1,40
09:27:15
eBay Inc. US2786421030 98,10
96,84
97,51
-1,28%
-1,26
10:19:55
EchoStar Corp (A) US2787681061 80,87
80,50
81,39
-0,46%
-0,37
10:00:26
Ecolab Inc. US2788651006 233,90
233,10
234,90
-0,34%
-0,80
10:19:04
Edison International US2810201077 70,68
69,72
70,90
-1,36%
-0,96
10:17:59
Edwards Lifesciences Corp. US28176E1082 74,24
73,30
74,02
-1,27%
-0,94
10:18:17
Electronic Arts Inc. US2855121099 183,00
183,00
183,50
0,00%
0,00
10:20:25
Elevance Health Inc Registered Shs US0367521038 340,10
335,30
340,30
-1,41%
-4,80
10:19:27
Eli Lilly US5324571083 1 020,00
1 018,80
1 018,60
-0,12%
-1,20
09:07:28
EMCOR Group Inc. US29084Q1004 660,00
655,40
662,60
-0,70%
-4,60
10:19:49
Emerson Electric Co. US2910111044 122,50
122,05
123,00
-0,37%
-0,45
10:20:26
Entergy Corp. US29364G1031 101,15
99,62
100,80
-1,51%
-1,53
10:20:26
EOG Resources Inc. US26875P1012 124,90
126,30
127,55
1,12%
1,40
10:18:37
Equifax Inc. US2944291051 149,20
148,10
149,55
-0,74%
-1,10
10:20:11
Equinix Inc US29444U7000 900,20
894,80
904,60
-0,60%
-5,40
10:19:55
Equity Residential US29476L1070 58,64
58,98
60,14
0,58%
0,34
10:19:27
Erie Indemnity Co. US29530P1021 184,00
182,00
186,00
-1,09%
-2,00
10:18:16
Essex Property Trust US2971781057 256,40
255,80
258,00
-0,23%
-0,60
10:20:26
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 72,20
71,86
72,46
-0,47%
-0,34
10:18:17
Everest Reinsurance Group Ltd. BMG3223R1088 326,60
322,60
329,00
-1,22%
-4,00
10:20:26
Evergy Inc Registered Shs US30034W1062 75,50
75,00
76,00
-0,66%
-0,50
10:20:04
Eversource Energy US30040W1080 65,00
64,50
65,50
-0,77%
-0,50
10:20:02
Exelon Corp. US30161N1019 40,79
40,75
41,15
-0,11%
-0,05
10:20:05
Expand Energy US1651677353 80,54
81,32
82,36
0,97%
0,78
10:19:07
Expedia Inc. US30212P3038 228,55
227,00
228,90
-0,68%
-1,55
10:20:31
Expeditors International of Washington Inc. US3021301094 155,70
154,05
156,00
-1,06%
-1,65
10:19:55
Extra Space Storage Inc. US30225T1025 126,95
125,70
127,75
-0,98%
-1,25
10:20:26
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,00
119,46
0,00
0,39%
0,46
14:56:38
F5 Networks Inc. US3156161024 351,00
347,60
351,30
-0,97%
-3,40
10:20:31
Fastenal Co. US3119001044 39,50
39,65
39,91
0,38%
0,15
10:20:26
FedEx Corp. US31428X1063 280,70
279,10
280,60
-0,57%
-1,60
10:19:27
Fidelity National Information Services IncShs US31620M1062 35,52
35,03
35,65
-1,38%
-0,49
10:18:16
Fifth Third Bancorp US3167731005 50,50
50,12
50,86
-0,75%
-0,38
10:19:18
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,04
42,52
43,50
-1,21%
-0,52
10:20:26
Fiserv Inc. US3377381088 44,45
43,85
44,05
-1,35%
-0,60
10:19:36
Flex Ltd Registered Shs SG9999000020 109,22
110,30
112,16
0,99%
1,08
10:20:34
Ford Motor Co. US3453708600 12,65
12,65
12,64
0,04%
0,01
07:52:47
Fortinet Inc US34959E1091 133,50
135,02
138,48
1,14%
1,52
10:20:37
Fortive Corp When Issued US34959J1088 52,72
51,84
53,40
-1,67%
-0,88
10:18:09
Fortune Brands Home & Security Inc. US34964C1062 43,80
43,40
44,40
-0,91%
-0,40
10:19:26
Fox Corp (ex 21st Century Fox) US35137L1052 49,36
48,65
49,63
-1,45%
-0,72
10:20:35
Fox Corp B US35137L2043 44,20
43,80
44,60
-0,90%
-0,40
10:17:45
Franklin Resources Inc. US3546131018 28,27
28,13
28,50
-0,50%
-0,14
10:20:15
Freeport-McMoRan Inc US35671D8570 57,00
57,09
56,19
0,16%
0,09
07:38:47
Gap Inc. US3647601083 17,22
17,04
17,29
-1,05%
-0,18
10:17:40
Garmin Ltd. CH0114405324 211,70
209,80
213,00
-0,90%
-1,90
10:19:41
Gartner Inc. US3666511072 115,60
113,15
117,25
-2,12%
-2,45
10:19:10
GE Aerospace (ex General Electric) US3696043013 301,20
298,20
299,40
-1,00%
-3,00
09:20:22
GE HealthCare Technologies US36266G1076 54,20
53,76
54,18
-0,81%
-0,44
10:19:20
Generac Holdings Inc US3687361044 186,80
184,15
188,40
-1,42%
-2,65
10:20:26
General Dynamics Corp. US3695501086 321,10
326,10
327,50
1,56%
5,00
10:20:11
General Mills Inc. US3703341046 33,16
32,41
32,44
-2,26%
-0,75
10:05:31
General Motors US37045V1008 71,79
72,09
72,39
0,42%
0,30
10:19:42
Genuine Parts Co. US3724601055 105,35
104,65
105,60
-0,66%
-0,70
10:20:26
Gilead Sciences Inc. US3755581036 115,28
114,52
115,46
-0,66%
-0,76
10:20:13
Global Payments Inc. US37940X1028 69,00
68,60
69,60
-0,58%
-0,40
10:19:06
Globe Life Inc US37959E1029 156,20
158,30
162,20
1,34%
2,10
10:19:43
Goldman Sachs US38141G1040 960,60
959,20
962,60
-0,15%
-1,40
10:20:25
Grainger Inc., W.W. US3848021040 1 185,00
1 177,00
1 194,00
-0,68%
-8,00
10:18:12
Halliburton Co. US4062161017 28,90
29,42
29,17
1,80%
0,52
07:30:29
Hartford Financial Services Group Inc. US4165151048 123,25
121,35
124,45
-1,54%
-1,90
10:19:56
Hasbro Inc. US4180561072 77,84
77,76
78,32
-0,10%
-0,08
10:19:56
HCA Holdings Inc. US40412C1018 326,70
324,80
332,10
-0,58%
-1,90
10:19:29
Healthpeak Properties Inc Registered Shs US42250P1030 19,47
19,28
19,47
-0,98%
-0,19
10:20:11
Henry Schein Inc. US8064071025 74,00
73,50
74,50
-0,68%
-0,50
10:19:05
Hershey Co US4278661081 150,65
149,95
151,65
-0,46%
-0,70
10:19:11
Hewlett Packard Enterprise Co. US42824C1099 42,32
42,20
42,30
-0,28%
-0,12
10:20:08
Hilton Worldwide Holdings Inc US43300A2033 283,80
281,40
284,80
-0,85%
-2,40
10:19:56
Home Depot US4370761029 294,30
290,45
291,70
-1,31%
-3,85
10:20:21
Honeywell Aerospace US43849R1059 180,28
178,02
180,60
-1,25%
-2,26
08:20:32
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 21,95
21,96
22,13
0,05%
0,01
10:19:04
Host Hotels & Resorts Inc. US44107P1049 21,40
21,29
21,57
-0,51%
-0,11
10:19:27
Howmet Aerospace US4432011082 246,10
243,80
246,50
-0,93%
-2,30
10:20:26
HP Inc (ex Hewlett-Packard) US40434L1052 22,09
22,03
21,99
-0,27%
-0,06
08:37:06
Humana Inc. US4448591028 346,00
344,00
360,00
-0,58%
-2,00
10:20:20
Huntington Bancshares Inc. US4461501045 15,96
16,16
16,38
1,24%
0,20
10:19:28
Huntington Ingalls Industries Inc. US4464131063 242,70
240,40
244,10
-0,95%
-2,30
10:19:58
IBM Corp. (International Business Machines) US4592001014 184,10
180,98
181,44
-1,69%
-3,12
10:16:26
IDEX Corp. US45167R1041 195,30
193,80
195,80
-0,77%
-1,50
10:19:55
IDEXX Laboratories US45168D1046 472,00
472,00
478,60
0,00%
0,00
10:04:21
Illinois Tool Works Inc. US4523081093 239,80
236,80
241,80
-1,25%
-3,00
10:19:26
Illumina Inc. US4523271090 170,36
166,86
168,20
-2,05%
-3,50
10:20:26
Incyte Corp. US45337C1027 102,90
100,55
101,60
-2,28%
-2,35
10:19:59
Ingersoll Rand Inc Registered Shs US45687V1061 73,04
72,58
73,44
-0,63%
-0,46
10:19:54
Intel Corp. US4581401001 90,94
90,45
90,83
-0,54%
-0,49
09:33:01
Interactive Brokers Group Inc US45841N1072 81,85
82,20
81,53
0,43%
0,35
09:54:26
IntercontinentalExchange Group Inc US45866F1049 124,10
123,60
125,30
-0,40%
-0,50
10:18:00
International Flavors & Fragrances Inc. US4595061015 67,06
67,20
67,36
0,21%
0,14
09:08:33
International Paper Co. US4601461035 31,60
33,00
33,40
4,43%
1,40
10:20:35
Intuit Inc. US4612021034 250,45
250,90
251,35
0,18%
0,45
10:20:31
Intuitive Surgical Inc US46120E6023 299,75
299,20
299,20
-0,18%
-0,55
10:20:00
Invesco Ltd BMG491BT1088 26,65
26,36
26,83
-1,09%
-0,29
10:20:34
Invitation Homes Inc Registered Shs US46187W1071 25,80
25,60
26,00
-0,78%
-0,20
10:20:39
IPG Photonics CorpShs US44980X1090 85,54
84,80
85,78
-0,87%
-0,74
10:20:06
IQVIA Holdings Inc Registered Shs US46266C1053 175,95
175,95
178,80
0,00%
0,00
10:20:35
Iron Mountain Inc US46284V1017 108,95
108,55
109,20
-0,37%
-0,40
10:20:07
J. M. Smucker Co. US8326964058 103,30
102,50
103,55
-0,77%
-0,80
10:20:23
J.B. Hunt Transportation Services Inc. US4456581077 257,90
253,80
257,50
-1,59%
-4,10
10:19:54
Jack Henry & Associates Inc. (JHA) US4262811015 127,90
127,70
129,10
-0,16%
-0,20
10:19:54
Johnson & Johnson US4781601046 224,05
224,05
223,90
0,00%
0,00
08:40:03
Johnson Controls International PLC IE00BY7QL619 125,40
125,35
125,35
-0,04%
-0,05
08:03:24
JPMorgan Chase & Co. US46625H1005 304,85
305,00
306,55
0,05%
0,15
09:57:59
KeyCorp US4932671088 20,11
20,03
20,63
-0,40%
-0,08
10:20:21
Keysight Technologies Inc US49338L1035 286,65
282,50
289,20
-1,45%
-4,15
10:20:31
Kimberly-Clark Corp. US4943681035 95,32
95,26
95,65
-0,06%
-0,06
09:46:41
Kimco Realty Corp. US49446R1095 22,80
22,60
23,00
-0,88%
-0,20
10:19:35
Kinder Morgan Inc (P) US49456B1017 28,27
28,19
28,61
-0,28%
-0,08
10:20:26
KLA US4824801009 189,52
187,16
188,78
-1,25%
-2,36
10:20:33
Kraft Heinz Company US5007541064 22,86
22,78
22,77
-0,35%
-0,08
10:16:32
Kroger US5010441013 51,07
50,55
50,84
-1,02%
-0,52
07:53:10
L3Harris Technologies US5024311095 249,60
248,30
250,70
-0,52%
-1,30
10:20:26
Lam Research Corp. US5128073062 279,00
276,20
280,60
-1,00%
-2,80
09:53:59
Las Vegas Sands Corp. US5178341070 39,84
38,54
39,02
-3,26%
-1,30
10:20:08
Leggett & Platt Inc. US5246601075 9,35
9,24
9,43
-1,20%
-0,11
10:19:28
Leidos Holdings Inc US5253271028 93,78
93,04
94,44
-0,79%
-0,74
10:19:05
Lennar Corp. US5260571048 72,12
71,30
72,16
-1,14%
-0,82
10:20:26
Linde plc IE000S9YS762 446,20
445,00
446,20
-0,27%
-1,20
07:30:29
Live Nation Entertainment IncShs US5380341090 155,70
154,60
156,25
-0,71%
-1,10
10:19:54
Lockheed Martin Corp. US5398301094 450,00
452,50
453,70
0,56%
2,50
10:20:03
Loews Corp. US5404241086 100,40
99,66
100,65
-0,74%
-0,74
10:20:26
Lowe's Companies Inc. US5486611073 176,85
178,05
179,30
0,68%
1,20
10:19:54
Lumen Technologies Inc Registered Shs US5502411037 5,87
5,81
5,90
-1,02%
-0,06
10:19:04
Lumentum Holdings Inc US55024U1097 748,40
736,40
746,30
-1,60%
-12,00
09:49:24
Lyondellbasell Industries N.V. NL0009434992 53,36
54,70
55,10
2,51%
1,34
10:17:52
M&T Bank Corp. US55261F1049 219,50
216,00
218,30
-1,59%
-3,50
10:19:04
Marathon Petroleum Corporation US56585A1025 278,20
278,90
280,70
0,25%
0,70
10:19:47
Marriott Inc. US5719032022 322,70
321,70
324,10
-0,31%
-1,00
10:20:26
Marsh & McLennan Cos. Inc. US5717481023 154,30
153,75
154,30
-0,36%
-0,55
08:42:05
Martin Marietta Materials Inc. US5732841060 482,00
478,20
483,20
-0,79%
-3,80
10:20:05
Marvell Technology US5738741041 185,50
188,86
189,08
1,81%
3,36
10:13:02
Masco Corp. US5745991068 68,00
68,00
69,50
0,00%
0,00
10:18:50
MasterCard Inc. US57636Q1040 466,80
465,90
467,40
-0,19%
-0,90
10:20:39
McCormick & Co. Inc. US5797802064 45,60
45,50
45,94
-0,22%
-0,10
10:19:40
McDonald's Corp. US5801351017 231,00
230,40
230,70
-0,26%
-0,60
08:53:39
McKesson Corp. US58155Q1031 712,40
710,60
718,20
-0,25%
-1,80
10:18:56
Medtronic PLC IE00BTN1Y115 72,16
71,38
71,88
-1,08%
-0,78
10:19:39
Merck Co. US58933Y1055 111,98
111,30
111,58
-0,61%
-0,68
10:19:06
Meta Platforms (ex Facebook) US30303M1027 544,80
541,00
541,40
-0,70%
-3,80
10:02:19
MetLife Inc. US59156R1086 81,56
81,06
82,30
-0,61%
-0,50
10:20:03
Mettler-Toledo International Inc. US5926881054 1 125,00
1 118,00
1 128,00
-0,62%
-7,00
10:19:55
MGM Resorts International US5529531015 39,66
39,53
40,04
-0,33%
-0,13
10:19:59
Microchip Technology Inc. US5950171042 74,53
72,00
73,00
-3,39%
-2,53
10:20:11
Micron Technology Inc. US5951121038 849,70
852,30
856,50
0,31%
2,60
10:06:15
Microsoft Corp. US5949181045 341,55
338,65
339,50
-0,85%
-2,90
10:02:56
Mid-America Apartment Communities IncShs US59522J1034 115,15
115,25
116,10
0,09%
0,10
10:17:46
Moderna Inc US60770K1079 52,20
50,65
50,79
-2,97%
-1,55
10:20:36
Molson Coors Brewing Company (MCBC) US60871R2094 35,81
35,66
36,12
-0,42%
-0,15
10:20:12
Mondelez US6092071058 53,37
53,19
53,38
-0,34%
-0,18
10:19:04
Monolithic Power Systems Inc. US6098391054 1 199,50
1 205,50
1 206,00
0,50%
6,00
10:20:34
Monster Beverage Corp US61174X1090 83,65
83,51
84,11
-0,17%
-0,14
09:54:33
Moody's Corp. US6153691059 431,00
425,00
430,00
-1,39%
-6,00
10:19:13
Morgan Stanley US6174464486 190,80
190,80
191,90
0,00%
0,00
10:19:41
Motorola Solutions Inc. US6200763075 355,10
351,90
355,30
-0,90%
-3,20
10:19:04
MSCI US55354G1004 499,20
498,10
503,60
-0,22%
-1,10
10:19:54
Nasdaq Inc US6311031081 80,30
79,40
79,80
-1,12%
-0,90
09:05:19
NetApp Inc. US64110D1046 145,76
145,60
147,04
-0,11%
-0,16
10:20:31
Netflix Inc. US64110L1061 60,04
60,18
60,54
0,23%
0,14
09:52:09
Newmont Corporation US6516391066 83,93
82,93
83,32
-1,19%
-1,00
10:01:09
News Corp (B) US65249B2088 27,00
26,60
27,20
-1,48%
-0,40
10:18:26
News Corp LLC US65249B1098 23,80
23,60
24,20
-0,84%
-0,20
10:19:36
NextEra Energy Inc US65339F1012 78,50
78,34
78,54
-0,20%
-0,16
10:19:32
Nike Inc. US6541061031 36,78
36,88
36,95
0,26%
0,10
09:24:58
Nisource Inc. US65473P1057 40,66
41,12
41,13
1,13%
0,46
07:30:33
Norfolk Southern Corp. US6558441084 291,90
288,20
290,10
-1,27%
-3,70
10:20:26
Northern Trust Corp. US6658591044 155,00
155,25
156,55
0,16%
0,25
10:20:26
Northrop Grumman Corp. US6668071029 464,50
459,00
461,20
-1,18%
-5,50
10:19:59
NortonLifeLock US6687711084 22,35
22,21
22,94
-0,65%
-0,15
10:19:04
Norwegian Cruise Line Ltd BMG667211046 16,76
16,77
17,00
0,07%
0,01
10:19:34
NOV Inc Registered Shs US62955J1034 17,80
17,80
18,50
0,00%
0,00
10:19:01
NRG Energy Inc. US6293775085 122,50
121,45
122,75
-0,86%
-1,05
10:20:31
Nucor Corp. US6703461052 206,50
204,50
207,50
-0,97%
-2,00
10:19:55
NVIDIA Corp. US67066G1040 186,46
184,20
185,30
-1,21%
-2,26
10:03:23
NVR Inc. US62944T1051 5 555,00
5 540,00
5 620,00
-0,27%
-15,00
10:19:54
NXP Semiconductors N.V. NL0009538784 235,50
236,15
240,50
0,28%
0,65
10:19:14
O Reilly Automotive Inc US67103H1077 75,65
75,24
76,38
-0,54%
-0,41
10:20:26
Occidental Petroleum Corp. US6745991058 50,46
50,77
51,15
0,61%
0,31
10:00:05
Old Dominion Freight Line Inc. US6795801009 203,75
201,85
204,70
-0,93%
-1,90
10:20:26
Omnicom Group Inc. US6819191064 69,50
68,82
69,94
-0,98%
-0,68
10:19:00
ONEOK Inc (New) US6826801036 80,64
80,20
81,48
-0,55%
-0,44
10:20:11
Oracle Corp. US68389X1054 111,00
110,22
110,96
-0,70%
-0,78
09:10:59
Organon & Company US68622V1061 11,84
11,74
11,89
-0,84%
-0,10
10:18:56
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,80
61,18
61,88
-2,58%
-1,62
10:19:28
Paccar Inc. US6937181088 113,04
118,00
115,66
4,39%
4,96
09:56:58
Packaging Corp. of America US6951561090 199,20
194,15
200,50
-2,54%
-5,05
10:20:31
Palantir US69608A1088 109,86
109,22
110,08
-0,58%
-0,64
10:01:26
Palo Alto Networks Inc US6974351057 292,55
294,30
295,45
0,60%
1,75
09:57:50
Parker Hannifin Corp. US7010941042 849,20
844,20
851,20
-0,59%
-5,00
10:20:26
Paychex Inc. US7043261079 97,45
97,00
98,00
-0,46%
-0,45
10:18:47
PayPal Inc US70450Y1038 48,53
48,35
48,56
-0,37%
-0,18
10:03:44
Pentair PLC IE00BLS09M33 55,10
54,72
55,30
-0,69%
-0,38
10:19:26
PepsiCo Inc. US7134481081 118,92
118,94
119,20
0,02%
0,02
10:18:01
PerkinElmer Inc. US7140461093 96,64
95,72
96,86
-0,95%
-0,92
10:19:15
Perrigo Company PLC IE00BGH1M568 9,14
9,10
9,17
-0,39%
-0,04
10:19:09
Pfizer Inc. US7170811035 21,79
21,83
21,87
0,18%
0,04
10:18:15
Philip Morris Inc. US7181721090 162,84
169,82
170,32
4,29%
6,98
10:20:26
Phillips 66 US7185461040 189,40
185,65
189,00
-1,98%
-3,75
10:17:38
Pinnacle West Capital Corp. US7234841010 92,94
92,12
93,50
-0,88%
-0,82
10:19:26
PNC Financial Services Group Inc. US6934751057 218,00
216,00
220,00
-0,92%
-2,00
10:18:10
PPG Industries Inc. US6935061076 102,75
101,45
103,50
-1,27%
-1,30
10:20:26
PPL Corp. US69351T1060 31,49
31,44
32,05
-0,16%
-0,05
10:19:46
Principal Financial Group Inc. US74251V1026 94,50
94,00
95,00
-0,53%
-0,50
10:16:27
Procter & Gamble Co. US7427181091 130,90
130,44
131,36
-0,35%
-0,46
10:17:57
Progressive Corp. US7433151039 179,65
178,95
180,40
-0,39%
-0,70
10:19:54
Prologis Inc. US74340W1036 127,45
125,85
127,00
-1,26%
-1,60
10:20:26
Prudential Financial Inc. US7443201022 104,10
103,80
104,45
-0,29%
-0,30
10:20:26
PTC Inc US69370C1009 100,00
98,00
100,00
-2,00%
-2,00
10:18:17
Public Service Enterprise Group Inc. US7445731067 69,42
69,10
70,18
-0,46%
-0,32
10:20:23
Public Storage US74460D1090 272,80
272,80
275,80
0,00%
0,00
10:20:26
PulteGroup Inc US7458671010 108,80
110,15
110,85
1,24%
1,35
10:19:54
Qorvo Inc US74736K1016 78,24
77,68
78,45
-0,72%
-0,56
10:19:55
QUALCOMM Inc. US7475251036 154,44
153,84
154,24
-0,39%
-0,60
10:20:31
Quanta Services Inc. US74762E1029 570,20
558,20
564,40
-2,10%
-12,00
10:20:34
Quest Diagnostics Inc. US74834L1008 191,65
190,00
188,20
-0,86%
-1,65
07:33:54
Ralph Lauren Corp (A) US7512121010 338,80
334,70
341,30
-1,21%
-4,10
10:19:56
Raymond James Financial Inc. US7547301090 148,20
145,25
148,30
-1,99%
-2,95
10:20:11
Raytheon Technologies Corp US75513E1010 170,95
169,60
170,45
-0,79%
-1,35
10:20:19
Realty Income Corp. US7561091049 57,15
57,00
57,15
-0,26%
-0,15
08:42:13
Regency Centers Corp. US7588491032 71,50
71,50
72,00
0,00%
0,00
10:17:55
Regeneron Pharmaceuticals Inc. US75886F1075 569,10
566,70
571,40
-0,42%
-2,40
10:20:26
Regions Financial Corp. US7591EP1005 26,96
26,79
27,27
-0,63%
-0,17
10:19:04
Republic Services Inc. US7607591002 189,55
189,10
190,60
-0,24%
-0,45
10:20:35
ResMed Inc. US7611521078 170,35
167,55
168,85
-1,64%
-2,80
10:19:23
Robert Half US7703231032 35,75
35,09
35,97
-1,85%
-0,66
10:18:17
Robinhood US7707001027 91,68
91,22
91,61
-0,50%
-0,46
10:20:21
Rockwell Automation Inc. US7739031091 401,00
397,50
410,80
-0,87%
-3,50
10:19:48
Rollins IncShs US7757111049 34,79
32,86
32,65
-5,55%
-1,93
09:57:49
Roper Technolgies Inc. US7766961061 312,00
294,80
296,20
-5,51%
-17,20
10:19:54
Ross Stores Inc. US7782961038 208,40
208,00
209,15
-0,19%
-0,40
10:18:00
Royal Caribbean Cruises Ltd. LR0008862868 250,80
248,30
250,70
-1,00%
-2,50
10:17:55
S&P Global Inc US78409V1044 378,60
375,40
379,00
-0,85%
-3,20
10:19:41
Salesforce US79466L3024 145,36
143,64
144,44
-1,18%
-1,72
08:13:01
Sandisk Corp US80004C2008 1 390,00
1 380,00
1 420,00
-0,72%
-10,00
09:28:16
SBA Communications REIT (A) US78410G1040 155,00
155,00
156,00
0,00%
0,00
10:19:24
Schlumberger N.V. (Ltd.) AN8068571086 41,61
41,72
42,10
0,26%
0,11
10:00:02
Seagate Technology IE00BKVD2N49 798,00
800,00
810,00
0,25%
2,00
10:05:28
Sempra Energy US8168511090 81,36
81,02
81,80
-0,42%
-0,34
10:19:04
ServiceNow Inc US81762P1021 86,52
89,20
89,58
3,10%
2,68
10:18:03
Sherwin-Williams Co. US8243481061 280,60
279,70
282,40
-0,32%
-0,90
10:19:40
Simon Property Group Inc. US8288061091 198,05
196,55
198,50
-0,76%
-1,50
10:20:26
Skyworks Solutions Inc. US83088M1027 55,23
54,87
55,42
-0,65%
-0,36
10:20:00
Snap-On Inc. US8330341012 355,40
353,00
356,60
-0,68%
-2,40
10:19:55
Southern Co. US8425871071 82,66
82,08
84,14
-0,70%
-0,58
10:19:08
Southwest Airlines Co. US8447411088 41,71
40,81
41,39
-2,16%
-0,90
10:20:32
Stanley Black & Decker Inc US8545021011 77,66
77,74
78,12
0,10%
0,08
10:19:28
Starbucks Corp. US8552441094 91,00
90,54
90,93
-0,51%
-0,46
10:20:33
State Street Corp. US8574771031 161,30
160,95
162,70
-0,22%
-0,35
10:19:55
STERIS PLC Registered Shs IE00BFY8C754 184,30
179,70
187,80
-2,50%
-4,60
10:20:02
Stryker Corp. US8636671013 273,50
270,80
271,70
-0,99%
-2,70
09:45:31
Super Micro Computer Inc US86800U3023 26,90
27,00
27,10
0,37%
0,10
10:15:42
Synchrony Financial US87165B1035 63,66
63,26
64,00
-0,63%
-0,40
10:19:28
Synopsys Inc. US8716071076 332,50
333,00
335,00
0,15%
0,50
10:19:43
Sysco Corp. US8718291078 71,78
71,36
72,06
-0,59%
-0,42
10:20:11
T. Rowe Price Group Inc. US74144T1088 101,54
100,80
101,58
-0,73%
-0,74
10:20:23
Take Two US8740541094 204,40
205,00
206,40
0,29%
0,60
10:19:14
Tapestry US8760301072 126,30
124,80
126,10
-1,19%
-1,50
10:20:06
Target Corp. US87612E1064 120,40
119,80
121,20
-0,50%
-0,60
10:19:06
TE Connectivity Ltd. IE000IVNQZ81 172,00
170,00
176,00
-1,16%
-2,00
10:19:04
Teledyne Technologies Inc. US8793601050 573,00
565,50
571,00
-1,31%
-7,50
10:20:01
Teradyne Inc. US8807701029 326,60
322,65
324,10
-1,21%
-3,95
09:11:17
Tesla US88160R1014 319,55
310,95
310,70
-2,69%
-8,60
10:15:57
Texas Instruments Inc. (TI) US8825081040 255,90
244,30
245,90
-4,53%
-11,60
10:20:22
Texas Pacific Land Corp Registered Shs US88262P1021 379,00
378,60
382,20
-0,11%
-0,40
10:20:26
Textron Inc. US8832031012 80,08
80,14
80,54
0,07%
0,06
10:19:29
The Cigna Group Registered Shs US1255231003 249,30
247,10
252,90
-0,88%
-2,20
10:20:28
The Mosaic Co US61945C1036 19,84
19,78
20,24
-0,30%
-0,06
09:23:55
The Trade Desk Inc (A) US88339J1051 15,42
15,43
15,45
0,06%
0,01
09:07:21
Thermo Fisher Scientific Inc US8835561023 461,50
462,60
464,90
0,24%
1,10
10:19:59
TJX Cos. Inc. US8725401090 136,00
136,00
136,50
0,00%
0,00
10:19:54
T-Mobile US US8725901040 169,56
167,42
167,86
-1,26%
-2,14
10:19:07
Tractor Supply Co. US8923561067 25,71
25,91
25,88
0,80%
0,21
09:32:23
Trane Technologies PLC IE00BK9ZQ967 416,80
411,30
413,10
-1,32%
-5,50
10:19:54
TransDigm Group IncShs US8936411003 1 045,00
1 040,00
1 053,00
-0,48%
-5,00
10:19:05
Travelers Inc (Travelers Companies) US89417E1091 326,10
325,40
328,60
-0,21%
-0,70
10:19:04
Trimble Navigation US8962391004 43,77
43,21
44,08
-1,28%
-0,56
10:19:40
Truist Financial Corporation US89832Q1094 45,31
44,95
45,40
-0,78%
-0,36
10:17:40
Tyler Technologies Inc. US9022521051 248,80
246,40
250,20
-0,96%
-2,40
10:17:45
Tyson Foods Inc. US9024941034 50,62
49,51
50,24
-2,19%
-1,11
10:19:41
U.S. Bancorp US9029733048 56,38
56,38
56,82
0,00%
0,00
10:19:04
Uber US90353T1007 61,65
61,41
61,98
-0,39%
-0,24
09:49:32
UDR Inc US9026531049 34,50
34,35
34,79
-0,43%
-0,15
10:18:17
Ulta Beauty Inc Registered Shs US90384S3031 430,70
415,40
429,80
-3,55%
-15,30
10:20:30
Under Armour Inc When Issued US9043112062 6,24
6,06
6,30
-2,81%
-0,18
10:19:05
Under Armour Inc. US9043111072 6,34
6,26
6,37
-1,26%
-0,08
08:39:02
Union Pacific Corp. US9078181081 259,00
257,50
259,20
-0,58%
-1,50
10:19:28
United Airlines Holdings Inc Registered Shs US9100471096 102,50
102,00
102,50
-0,49%
-0,50
10:19:05
United Parcel Service Inc. (UPS) US9113121068 102,00
101,45
102,05
-0,54%
-0,55
10:19:59
United Rentals Inc. US9113631090 999,80
982,60
994,80
-1,72%
-17,20
10:18:50
UnitedHealth Inc. US91324P1021 379,60
377,40
377,20
-0,58%
-2,20
08:12:02
Universal Health Services Inc. US9139031002 133,00
131,00
132,00
-1,50%
-2,00
10:19:21
Unum Group US91529Y1064 76,76
75,90
77,42
-1,12%
-0,86
10:20:26
V.F. Corp. US9182041080 15,00
14,89
15,00
-0,73%
-0,11
10:20:26
Valero Energy Corp. US91913Y1001 273,20
274,20
276,80
0,37%
1,00
10:19:42
Ventas Inc. US92276F1003 84,96
84,94
85,94
-0,02%
-0,02
10:20:26
VeriSign Inc. US92343E1029 229,80
228,20
230,80
-0,70%
-1,60
10:19:55
Verisk Analytics Inc (A) US92345Y1064 168,00
171,00
174,00
1,79%
3,00
10:18:24
Verizon Inc. US92343V1044 38,71
38,80
38,90
0,25%
0,10
08:47:04
Vertex Pharmaceuticals Inc. US92532F1003 413,65
412,25
413,70
-0,34%
-1,40
10:19:30
Vertiv Holdings US92537N1081 265,70
264,80
265,50
-0,34%
-0,90
10:20:20
Viatris Inc Registered Shs US92556V1061 14,87
14,83
15,00
-0,26%
-0,04
10:20:16
Visa Inc. US92826C8394 310,40
310,05
310,20
-0,11%
-0,35
09:03:36
Vulcan Materials Co. US9291601097 243,10
239,80
245,20
-1,36%
-3,30
10:20:26
W. R. Berkley Corp. US0844231029 63,62
62,70
63,64
-1,45%
-0,92
10:19:27
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 254,10
262,00
258,50
3,11%
7,90
09:58:52
Walmart US9311421039 95,62
95,66
95,92
0,04%
0,04
10:04:04
Walt Disney US2546871060 84,11
83,81
83,99
-0,36%
-0,30
10:11:43
Waste Management Inc. US94106L1098 206,80
206,70
207,60
-0,05%
-0,10
08:15:37
Waters Corp. US9418481035 325,20
321,40
326,60
-1,17%
-3,80
10:20:26
WEC Energy Group Inc US92939U1060 99,00
99,00
100,00
0,00%
0,00
10:18:06
Wells Fargo & Co. US9497461015 75,67
75,79
76,67
0,16%
0,12
10:18:16
Welltower Inc US95040Q1040 214,90
214,00
215,40
-0,42%
-0,90
10:17:40
West Pharmaceutical Services Inc. US9553061055 313,70
310,50
315,70
-1,02%
-3,20
10:19:55
Western Digital Corp. US9581021055 494,00
492,95
493,15
-0,21%
-1,05
10:11:20
Western Union Company US9598021098 7,40
7,44
7,42
0,51%
0,04
08:47:42
Weyerhaeuser Co. US9621661043 20,80
20,65
20,95
-0,72%
-0,15
10:19:28
Williams Companies Inc. US9694571004 65,24
64,70
66,26
-0,83%
-0,54
10:19:22
Williams-Sonoma Inc. US9699041011 194,60
193,45
194,85
-0,59%
-1,15
10:20:26
Willis Towers Watson PLC IE00BDB6Q211 250,80
248,80
251,40
-0,80%
-2,00
10:20:11
Wynn Resorts Ltd. US9831341071 82,42
82,12
82,94
-0,36%
-0,30
10:19:05
Xcel Energy Inc. US98389B1008 69,00
69,00
71,00
0,00%
0,00
10:18:59
Xylem Inc. US98419M1009 103,60
101,06
102,00
-2,45%
-2,54
10:19:12
YUM! Brands Inc. US9884981013 129,50
128,95
129,75
-0,42%
-0,55
10:19:55
Zebra Technologies Corp. US9892071054 230,00
228,00
231,00
-0,87%
-2,00
10:19:19
Zimmer Biomet US98956P1021 77,54
77,04
77,88
-0,64%
-0,50
10:19:28
Zoetis Inc (A) US98978V1035 65,00
65,76
65,50
1,17%
0,76
09:15:51

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