S&P 500

6 259,75
-20,71
-0,33 %
<
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)

6 259,75
Punkte
Kurszeit
11.07.2025
 Vortag*
+/-
-20,71
 %
-0,33 %

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 133,02
132,18
132,18
-0,63%
-0,84
12:16:10
A.O. Smith Corp. US8318652091 59,42
59,32
59,32
-0,17%
-0,10
10:02:38
Abbott Laboratories US0028241000 112,32
114,94
112,82
2,33%
2,62
18:09:19
AbbVie Inc US00287Y1091 164,20
164,20
164,40
0,00%
0,00
10:04:57
Accenture plc IE00B4BNMY34 245,85
241,10
240,45
-1,93%
-4,75
22:54:16
Adobe Inc. US00724F1012 310,60
311,00
311,00
0,13%
0,40
10:00:11
Advance Auto Parts Inc. US00751Y1064 43,32
47,91
0,00
10,58%
4,59
15:45:24
AES Corp. US00130H1059 10,60
10,78
10,84
1,68%
0,18
10:02:36
Aflac Inc US0010551028 87,26
86,80
87,78
-0,53%
-0,46
13:12:15
Agilent Technologies Inc. US00846U1016 105,04
103,38
105,66
-1,58%
-1,66
09:50:32
Air Products and Chemicals Inc. US0091581068 249,30
252,00
250,50
1,08%
2,70
15:40:56
Airbnb US0090661010 116,20
115,72
115,74
-0,41%
-0,48
10:00:15
Akamai Inc. US00971T1016 67,24
68,05
66,32
1,20%
0,81
21:28:31
Alaska Air Group Inc. US0116591092 42,60
44,83
45,50
5,23%
2,23
13:48:55
Albemarle Corp. US0126531013 60,88
60,83
60,83
-0,08%
-0,05
10:00:28
Alexandria Real Estate Equities Inc. US0152711091 67,90
67,08
68,30
-1,21%
-0,82
10:20:19
Align Technology Inc. US0162551016 166,75
175,05
173,50
4,98%
8,30
16:36:26
Allegion PLC IE00BFRT3W74 125,00
125,00
128,00
0,00%
0,00
16:17:46
Alliant Energy Corp. US0188021085 53,50
54,00
53,50
0,93%
0,50
16:04:30
Allstate Corp. US0200021014 181,65
164,35
165,70
-9,52%
-17,30
21:54:59
Alphabet A (ex Google) US02079K3059 154,30
154,06
154,08
-0,16%
-0,24
12:21:46
Alphabet C (ex Google) US02079K1079 152,82
154,94
154,92
1,39%
2,12
22:00:34
Altria Inc. US02209S1033 49,38
49,56
49,56
0,36%
0,18
12:32:17
Amazon US0231351067 193,00
192,18
192,36
-0,42%
-0,82
12:32:00
Amcor PLC Registered Shs JE00BJ1F3079 8,21
8,49
8,30
3,44%
0,28
18:53:06
AMD (Advanced Micro Devices) Inc. US0079031078 125,50
125,16
125,12
-0,27%
-0,34
11:34:09
Ameren Corp. US0236081024 85,50
83,50
82,50
-2,34%
-2,00
07:30:15
American Electric Power Co. Inc. US0255371017 88,40
90,40
90,20
2,26%
2,00
18:10:41
American Express Co. US0258161092 277,40
273,45
273,50
-1,42%
-3,95
10:05:00
American International Group (AIG) Inc. US0268747849 73,04
74,11
70,02
1,46%
1,07
14:44:15
American Tower Corp. US03027X1000 187,04
188,28
188,02
0,66%
1,24
14:37:35
American Water Works Co Inc US0304201033 120,70
121,15
121,70
0,37%
0,45
16:33:24
Ameriprise Financial Inc US03076C1062 450,00
459,60
460,00
2,13%
9,60
10:54:25
Ametek Inc. US0311001004 154,60
156,26
155,70
1,07%
1,66
15:43:40
Amgen Inc. US0311621009 255,10
252,65
252,70
-0,96%
-2,45
10:00:30
Amphenol Corp. US0320951017 83,20
84,61
84,58
1,69%
1,41
21:42:39
Analog Devices Inc. US0326541051 208,30
209,15
210,60
0,41%
0,85
16:13:55
ANSYS Inc. US03662Q1058 320,40
320,30
321,60
-0,03%
-0,10
21:50:20
Aon PLC Registered Shs IE00BLP1HW54 296,80
303,90
305,40
2,39%
7,10
21:51:02
APA Corporation Registered Shs US03743Q1085 15,26
16,45
17,34
7,81%
1,19
07:40:48
Apple Inc. US0378331005 179,88
180,12
180,14
0,13%
0,24
12:36:28
Applied Materials Inc. US0382221051 169,46
168,84
169,16
-0,37%
-0,62
10:00:31
Archer Daniels Midland Co. (ADM) US0394831020 46,67
47,22
47,31
1,18%
0,55
16:53:53
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 268,80
267,40
264,40
-0,52%
-1,40
10:46:59
Assurant IncShs US04621X1081 202,00
188,00
161,00
-6,93%
-14,00
21:18:32
AT&T Inc. (AT & T Inc.) US00206R1023 23,01
23,06
23,09
0,20%
0,05
12:10:02
Atmos Energy Corp. US0495601058 134,50
130,20
132,60
-3,20%
-4,30
16:22:28
Autodesk Inc. US0527691069 239,40
239,85
239,80
0,19%
0,45
10:05:04
Automatic Data Processing Inc. US0530151036 261,80
260,25
259,35
-0,59%
-1,55
17:45:48
AutoZone Inc. US0533321024 3 223,00
3 174,00
3 183,00
-1,52%
-49,00
16:55:41
AvalonBay Communities Inc. US0534841012 172,48
172,70
173,34
0,13%
0,22
17:22:47
Avery Dennison Corp. US0536111091 151,00
158,00
155,00
4,64%
7,00
17:02:49
Baker Hughes Inc. US05722G1004 34,10
33,72
35,14
-1,11%
-0,38
16:21:04
Ball Corp. US0584981064 46,76
48,47
50,22
3,66%
1,71
17:11:49
Bank of America Corp. US0605051046 39,83
39,99
39,99
0,40%
0,16
10:00:33
Bank of New York Mellon US0640581007 79,38
79,99
80,56
0,77%
0,61
17:05:31
Bath & Body Works US0708301041 27,90
28,81
28,59
3,24%
0,91
16:39:55
Baxter International Inc. US0718131099 25,41
24,87
24,81
-2,11%
-0,54
20:21:18
Becton, Dickinson & Co. (BD) US0758871091 149,20
149,95
150,80
0,50%
0,75
14:05:07
Berkshire Hathaway Inc. B US0846707026 407,00
407,15
407,15
0,04%
0,15
11:03:09
Best Buy Co. Inc. US0865161014 62,36
61,63
61,63
-1,17%
-0,73
11:56:41
Biogen Inc US09062X1037 114,75
114,55
114,90
-0,17%
-0,20
15:53:41
Bio-Techne Corp US09073M1045 46,80
46,00
46,40
-1,71%
-0,80
16:58:57
Blackstone US09260D1072 138,90
138,94
138,94
0,03%
0,04
10:00:35
Boeing Co. US0970231058 194,36
197,82
197,82
1,78%
3,46
10:43:09
Booking Holdings US09857L1089 4 875,00
4 860,00
4 880,00
-0,31%
-15,00
14:01:48
Boston Properties Inc. US1011211018 56,06
62,78
60,78
11,99%
6,72
09:37:11
Boston Scientific Corp. US1011371077 88,00
89,60
88,40
1,82%
1,60
13:32:18
Bristol-Myers Squibb Co. US1101221083 40,05
40,20
40,20
0,37%
0,15
10:00:36
Broadcom US11135F1012 235,45
234,60
234,60
-0,36%
-0,85
10:00:36
Broadridge Financial Solutions IncShs US11133T1034 208,00
202,00
202,00
-2,88%
-6,00
20:14:21
Brown-Forman Corp. (B) US1156372096 24,58
24,36
24,56
-0,90%
-0,22
10:54:15
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 84,00
81,50
85,00
-2,98%
-2,50
15:47:15
Cadence Design Systems Inc. US1273871087 273,70
276,10
276,30
0,88%
2,40
16:49:29
Caesars Entertainment US12769G1004 25,16
25,51
25,97
1,37%
0,35
16:40:22
Campbell Soup Co. US1344291091 25,94
26,57
26,73
2,43%
0,63
11:48:05
Capital One Financial Corp. US14040H1059 186,00
187,00
190,00
0,54%
1,00
18:04:31
Cardinal Health Inc. US14149Y1082 139,40
138,00
138,10
-1,00%
-1,40
17:22:29
CarMax Inc. US1431301027 57,34
55,30
55,30
-3,56%
-2,04
11:17:16
Carnival Corp & plc paired PA1436583006 24,82
24,64
24,56
-0,73%
-0,18
20:41:03
Carrier Global Corporation Registered Shs When Issued US14448C1045 64,18
65,07
65,80
1,39%
0,89
15:45:02
Caterpillar Inc. US1491231015 347,50
344,50
347,00
-0,86%
-3,00
15:58:18
CBOE Holdings Inc US12503M1080 199,95
203,00
203,10
1,53%
3,05
22:19:06
CBRE Group Inc. (A) US12504L1098 121,00
120,00
119,00
-0,83%
-1,00
17:03:42
CDW Corp (New) US12514G1085 156,50
152,65
152,30
-2,46%
-3,85
15:40:48
Cencora US03073E1055 255,35
253,10
252,75
-0,88%
-2,25
15:30:01
Centene Corp. US15135B1017 28,52
27,09
26,94
-5,01%
-1,43
20:08:21
CenterPoint Energy Inc. US15189T1079 31,00
30,20
31,20
-2,58%
-0,80
14:35:29
CF Industries Holdings Inc US1252691001 80,71
79,65
84,58
-1,31%
-1,06
17:23:38
Charles River Laboratories International Inc. US1598641074 132,55
138,50
136,85
4,49%
5,95
14:23:19
Charles Schwab US8085131055 76,51
76,12
78,79
-0,51%
-0,39
13:07:00
Charter Inc (A) (Charter Communications) US16119P1084 351,80
349,80
336,75
-0,57%
-2,00
18:42:45
Chevron Corp. US1667641005 132,58
132,72
132,96
0,11%
0,14
10:58:45
Chipotle Mexican Grill Inc. US1696561059 47,44
47,78
48,00
0,73%
0,35
09:57:11
Chubb Ltd CH0044328745 240,00
238,00
240,00
-0,83%
-2,00
16:56:49
Church & Dwight Co. Inc. US1713401024 83,94
83,90
84,12
-0,05%
-0,04
21:52:26
Cincinnati Financial Corp. US1720621010 124,40
125,00
126,35
0,48%
0,60
17:50:55
Cintas Corp. US1729081059 183,10
184,20
185,40
0,60%
1,10
17:40:43
Cisco Inc. US17275R1023 58,09
58,13
58,13
0,07%
0,04
11:55:40
Citigroup Inc. US1729674242 73,97
74,22
74,22
0,34%
0,25
10:00:40
Citizens Financial Group Inc US1746101054 40,52
40,33
40,84
-0,47%
-0,19
07:30:52
Clorox Co., The US1890541097 108,00
108,00
109,00
0,00%
0,00
10:02:34
CME Group Inc (A) US12572Q1058 235,35
237,10
235,10
0,74%
1,75
22:24:14
CMS Energy Corp. US1258961002 61,00
59,50
60,50
-2,46%
-1,50
15:34:09
Coca-Cola Co. US1912161007 59,88
59,78
59,79
-0,17%
-0,10
12:49:53
Cognizant Corp. US1924461023 65,87
65,66
64,82
-0,32%
-0,21
22:00:01
Coinbase US19260Q1076 330,35
330,15
330,20
-0,06%
-0,20
12:58:52
Colgate-Palmolive Co. US1941621039 77,86
78,19
76,91
0,42%
0,33
18:30:27
Comcast Corp. (Class A) US20030N1019 30,32
30,87
30,03
1,83%
0,56
14:51:30
Comerica Inc. US2003401070 51,00
54,00
55,00
5,88%
3,00
11:03:15
ConAgra Foods Inc. US2058871029 17,05
16,54
16,65
-2,97%
-0,51
19:57:49
ConocoPhillips US20825C1045 79,95
82,04
81,93
2,61%
2,09
18:30:25
Consolidated Edison Inc. US2091151041 83,76
85,18
86,04
1,70%
1,42
07:46:27
Constellation Brands Inc (A) US21036P1084 148,30
147,40
147,40
-0,61%
-0,90
10:42:08
Copart Inc. US2172041061 40,51
40,81
40,87
0,75%
0,31
17:43:08
Corning Inc. US2193501051 44,98
44,23
44,53
-1,68%
-0,76
15:49:17
Corteva Inc Registered Shs When Issued US22052L1044 64,05
64,26
63,05
0,33%
0,21
10:16:28
CoStar Group Inc. US22160N1090 70,42
73,35
73,58
4,16%
2,93
17:02:49
Costco Wholesale Corp. US22160K1051 829,80
828,50
829,90
-0,16%
-1,30
18:51:30
Coterra Energy US1270971039 21,49
21,68
21,85
0,88%
0,19
17:36:50
Crown Castle Corp US22822V1017 87,01
89,00
88,50
2,29%
1,99
16:31:59
CSX Corp. US1264081035 27,96
28,26
29,23
1,06%
0,30
20:47:56
Cummins Inc. US2310211063 275,00
279,90
291,80
1,78%
4,90
08:11:48
CVS Health Corp US1266501006 56,92
55,99
55,54
-1,63%
-0,93
11:00:16
D.R. Horton Inc. US23331A1097 120,00
117,46
117,48
-2,12%
-2,54
19:16:21
Danaher Corp. US2358511028 176,08
175,40
175,10
-0,39%
-0,68
21:57:17
Darden Restaurants Inc. US2371941053 186,05
187,60
179,90
0,83%
1,55
15:12:34
Datadog Inc Registered Shs -A- US23804L1035 117,30
117,68
117,36
0,32%
0,38
22:32:52
DaVita Inc Registered Shs US23918K1088 120,25
121,30
122,15
0,87%
1,05
15:37:15
Deckers Outdoor Corp. US2435371073 89,44
87,30
87,28
-2,39%
-2,14
21:47:51
Deere & Co. (John Deere) US2441991054 447,05
438,75
439,10
-1,86%
-8,30
19:44:50
Dell Technologies US24703L2025 109,24
108,22
108,44
-0,93%
-1,02
16:08:45
Delta Air Lines Inc. US2473617023 48,89
48,34
48,48
-1,14%
-0,56
22:56:54
DENTSPLY SIRONA Inc US24906P1093 14,05
14,13
14,06
0,53%
0,08
16:17:45
Devon Energy Corp. US25179M1036 29,95
29,38
29,18
-1,92%
-0,58
16:21:14
DexCom Inc. US2521311074 72,64
72,90
71,76
0,36%
0,26
12:11:51
Diamondback Energy Inc US25278X1090 116,32
123,98
123,94
6,59%
7,66
21:51:51
Digital Realty Trust Inc. US2538681030 154,34
152,48
145,02
-1,21%
-1,86
11:59:32
Dollar General Corporation US2566771059 96,10
95,10
97,12
-1,04%
-1,00
09:41:56
Dollar Tree Inc US2567461080 90,02
94,26
94,08
4,71%
4,24
22:30:22
Dominion Energy Inc. US25746U1097 48,65
49,75
49,18
2,25%
1,10
11:18:19
Domino's Pizza Inc. US25754A2015 387,10
398,10
399,55
2,84%
11,00
19:38:00
DoorDash US25809K1051 209,10
204,65
207,10
-2,13%
-4,45
21:45:14
Dover Corp. US2600031080 157,40
159,15
161,15
1,11%
1,75
11:00:26
Dow Inc US2605571031 26,10
25,20
25,30
-3,45%
-0,90
15:42:26
DTE Energy Co. US2333311072 119,00
111,00
115,00
-6,72%
-8,00
16:26:07
Duke Energy Corp US26441C2044 99,83
100,04
100,94
0,21%
0,21
15:55:05
DuPont de Nemours US26614N1028 62,32
64,35
64,69
3,26%
2,03
15:36:56
DXC Technology US23355L1061 13,24
13,67
12,26
3,25%
0,43
16:16:29
Eastman Chemical Company US2774321002 63,02
67,38
69,24
6,92%
4,36
17:25:05
Eaton Corporation Public Limited Company IE00B8KQN827 305,65
307,45
309,90
0,59%
1,80
10:00:46
eBay Inc. US2786421030 65,00
65,71
66,20
1,09%
0,71
16:15:06
Ecolab Inc. US2788651006 232,10
228,70
227,30
-1,46%
-3,40
18:50:04
Edison International US2810201077 43,57
43,99
43,94
0,96%
0,42
20:48:21
Edwards Lifesciences Corp. US28176E1082 65,81
65,05
67,35
-1,15%
-0,76
09:36:00
Electronic Arts Inc. US2855121099 130,00
129,28
128,06
-0,55%
-0,72
10:09:39
Elevance Health Inc Registered Shs US0367521038 295,00
297,00
290,60
0,68%
2,00
21:43:22
Eli Lilly US5324571083 681,30
677,00
677,80
-0,63%
-4,30
22:12:45
Emerson Electric Co. US2910111044 113,24
118,80
120,38
4,91%
5,56
10:01:00
Enphase Energy Inc US29355A1079 36,07
35,70
35,70
-1,03%
-0,37
10:00:48
Entergy Corp. US29364G1031 69,00
70,00
70,50
1,45%
1,00
16:32:15
EOG Resources Inc. US26875P1012 105,30
104,42
105,66
-0,84%
-0,88
08:01:30
Equifax Inc. US2944291051 226,00
224,00
222,00
-0,88%
-2,00
10:36:09
Equinix Inc US29444U7000 653,00
646,60
648,40
-0,98%
-6,40
20:45:19
Equity Residential US29476L1070 61,00
59,50
57,50
-2,46%
-1,50
18:00:41
Erie Indemnity Co. US29530P1021 294,00
292,00
296,00
-0,68%
-2,00
16:14:14
Essex Property Trust US2971781057 246,80
243,70
244,50
-1,26%
-3,10
16:04:07
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 77,80
78,20
78,40
0,51%
0,40
12:42:58
Everest Reinsurance Group Ltd. BMG3223R1088 291,90
281,50
291,10
-3,56%
-10,40
20:51:06
Evergy Inc Registered Shs US30034W1062 57,86
59,26
59,40
2,42%
1,40
19:09:16
Eversource Energy US30040W1080 55,50
56,00
56,50
0,90%
0,50
11:02:21
Exelon Corp. US30161N1019 37,22
36,96
37,33
-0,70%
-0,26
11:32:17
Expand Energy US1651677353 102,40
107,70
90,66
5,18%
5,30
08:41:49
Expedia Inc. US30212P3038 152,60
157,32
157,20
3,09%
4,72
21:37:53
Expeditors International of Washington Inc. US3021301094 99,98
99,04
0,00
-0,94%
-0,94
20:24:58
Extra Space Storage Inc. US30225T1025 132,60
127,30
129,75
-4,00%
-5,30
15:53:22
ExxonMobil Corp. (Exxon Mobil) US30231G1022 98,64
98,39
98,54
-0,25%
-0,25
10:04:45
F5 Networks Inc. US3156161024 256,00
259,00
250,60
1,17%
3,00
15:58:22
Fastenal Co. US3119001044 36,92
37,00
37,50
0,22%
0,08
18:44:20
FedEx Corp. US31428X1063 202,15
202,25
202,50
0,05%
0,10
19:17:51
Fidelity National Information Services IncShs US31620M1062 67,79
67,92
67,74
0,19%
0,13
16:18:33
Fifth Third Bancorp US3167731005 34,85
35,41
37,60
1,61%
0,56
16:10:19
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 35,00
34,00
34,80
-2,86%
-1,00
19:39:19
Fiserv Inc. US3377381088 140,86
141,66
141,94
0,57%
0,80
10:00:50
Ford Motor Co. US3453708600 10,20
10,11
10,09
-0,92%
-0,09
15:03:06
Fortinet Inc US34959E1091 85,81
84,94
84,94
-1,01%
-0,87
10:00:51
Fortive Corp When Issued US34959J1088 44,49
45,20
45,48
1,60%
0,71
16:10:33
Fortune Brands Home & Security Inc. US34964C1062 48,80
43,20
46,60
-11,48%
-5,60
17:02:55
Fox Corp (ex 21st Century Fox) US35137L1052 48,00
47,80
47,80
-0,42%
-0,20
17:00:34
Fox Corp B US35137L2043 45,40
43,00
43,80
-5,29%
-2,40
18:24:08
Franklin Resources Inc. US3546131018 20,94
21,36
21,36
2,01%
0,42
10:00:51
Freeport-McMoRan Inc US35671D8570 39,46
39,72
39,72
0,67%
0,27
10:00:51
Gap Inc. US3647601083 19,49
19,49
19,68
0,00%
0,00
10:23:08
Garmin Ltd. CH0114405324 185,00
184,00
186,00
-0,54%
-1,00
16:15:47
Gartner Inc. US3666511072 336,10
342,30
321,80
1,84%
6,20
15:46:02
GE Aerospace (ex General Electric) US3696043013 219,00
219,00
219,00
0,00%
0,00
10:00:53
GE HealthCare Technologies US36266G1076 64,53
65,28
64,96
1,16%
0,75
21:59:28
Generac Holdings Inc US3687361044 127,85
129,70
130,20
1,45%
1,85
15:20:55
General Dynamics Corp. US3695501086 259,55
258,45
258,90
-0,42%
-1,10
17:15:01
General Mills Inc. US3703341046 44,35
44,11
44,20
-0,54%
-0,24
12:11:28
General Motors US37045V1008 45,65
45,62
45,71
-0,07%
-0,03
10:00:53
Genuine Parts Co. US3724601055 105,50
108,15
106,95
2,51%
2,65
21:45:22
Gilead Sciences Inc. US3755581036 97,97
97,50
93,95
-0,48%
-0,47
12:34:19
Global Payments Inc. US37940X1028 68,54
70,06
67,52
2,22%
1,52
18:13:03
Globe Life Inc US37959E1029 103,00
106,00
102,00
2,91%
3,00
21:05:50
Goldman Sachs US38141G1040 595,20
601,10
602,90
0,99%
5,90
19:18:54
Grainger Inc., W.W. US3848021040 884,80
898,20
910,60
1,51%
13,40
15:46:56
Halliburton Co. US4062161017 19,00
19,61
19,75
3,25%
0,62
17:47:56
Hanesbrands Inc US4103451021 3,99
3,77
4,01
-5,51%
-0,22
18:30:33
Harris Corp Registered Shs US5024311095 222,40
221,80
222,20
-0,27%
-0,60
10:02:25
Hartford Financial Services Group Inc. US4165151048 113,00
113,00
104,00
0,00%
0,00
17:43:32
Hasbro Inc. US4180561072 64,80
65,24
64,50
0,68%
0,44
21:21:47
HCA Holdings Inc. US40412C1018 323,30
320,50
322,90
-0,87%
-2,80
18:34:27
Healthpeak Properties Inc Registered Shs US42250P1030 14,70
15,50
15,90
5,44%
0,80
19:04:28
Henry Schein Inc. US8064071025 58,60
61,96
62,98
5,73%
3,36
17:43:48
Hess Corp US42809H1077 127,18
117,86
131,58
-7,33%
-9,32
16:50:11
Hewlett Packard Enterprise Co. US42824C1099 18,11
18,24
17,81
0,72%
0,13
14:48:19
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 230,30
233,20
238,40
1,26%
2,90
21:24:23
Hologic IncShs US4364401012 54,50
55,50
56,50
1,83%
1,00
10:02:34
Home Depot Inc., The US4370761029 318,75
315,30
316,35
-1,08%
-3,45
17:57:46
Honeywell US4385161066 202,00
200,25
202,05
-0,87%
-1,75
15:30:06
Hormel Foods Corp. US4404521001 27,10
25,77
0,00
-4,91%
-1,33
17:47:54
Host Hotels & Resorts Inc. US44107P1049 13,40
13,40
14,20
0,00%
0,00
22:10:34
Howmet Aerospace US4432011082 152,90
153,35
153,50
0,29%
0,45
16:32:01
HP Inc (ex Hewlett-Packard) US40434L1052 21,77
21,71
21,71
-0,30%
-0,07
11:36:07
Humana Inc. US4448591028 198,55
197,75
198,20
-0,40%
-0,80
10:35:58
Huntington BancAkties Inc. US4461501045 14,79
14,97
14,98
1,27%
0,19
19:46:21
Huntington Ingalls Industries Inc. US4464131063 212,60
217,90
222,10
2,49%
5,30
10:43:07
IBM Corp. (International Business Machines) US4592001014 243,25
242,60
242,55
-0,27%
-0,65
11:29:41
IDEX Corp. US45167R1041 154,00
153,50
0,00
-0,32%
-0,50
20:12:59
IDEXX Laboratories US45168D1046 464,70
463,20
458,00
-0,32%
-1,50
16:04:59
Illinois Tool Works Inc. US4523081093 224,50
221,90
222,60
-1,16%
-2,60
18:46:02
Illumina Inc. US4523271090 85,50
84,48
84,48
-1,19%
-1,02
11:43:00
Incyte Corp. US45337C1027 58,52
58,80
58,90
0,48%
0,28
19:09:51
Ingersoll Rand Inc Registered Shs US45687V1061 65,78
66,18
76,44
0,61%
0,40
11:37:48
Intel Corp. US4581401001 20,10
20,01
20,03
-0,45%
-0,09
10:00:17
IntercontinentalExchange Group Inc US45866F1049 156,38
157,26
155,96
0,56%
0,88
22:23:41
International Flavors & Fragrances Inc. US4595061015 65,14
65,02
65,08
-0,18%
-0,12
10:36:51
International Paper Co. US4601461035 42,63
42,56
44,91
-0,16%
-0,07
17:02:46
Interpublic Group of Cos. Inc. US4606901001 20,40
20,25
21,32
-0,74%
-0,15
13:34:47
Intuit Inc. US4612021034 640,10
643,30
643,30
0,50%
3,20
10:00:59
Intuitive Surgical Inc US46120E6023 438,40
436,45
437,30
-0,44%
-1,95
12:06:01
Invesco Ltd BMG491BT1088 14,71
15,02
15,02
2,12%
0,31
10:54:38
Invitation Homes Inc Registered Shs US46187W1071 32,00
31,80
27,80
-0,63%
-0,20
16:08:23
IPG Photonics CorpShs US44980X1090 56,72
58,90
64,06
3,84%
2,18
16:10:29
IQVIA Holdings Inc Registered Shs US46266C1053 139,15
142,50
140,20
2,41%
3,35
18:01:13
Iron Mountain Inc US46284V1017 85,08
85,02
84,36
-0,07%
-0,06
13:53:09
J. M. Smucker Co. US8326964058 88,28
89,00
89,96
0,82%
0,72
15:46:59
J.B. Hunt Transportation Services Inc. US4456581077 129,25
131,35
132,50
1,62%
2,10
16:02:50
Jack Henry & Associates Inc. (JHA) US4262811015 156,10
150,90
151,00
-3,33%
-5,20
14:58:06
Johnson & Johnson US4781601046 134,72
134,16
134,18
-0,42%
-0,56
11:00:59
Johnson Controls International PLC IE00BY7QL619 91,29
91,09
91,16
-0,22%
-0,20
10:17:11
JPMorgan Chase & Co. US46625H1005 245,20
245,35
245,40
0,06%
0,15
19:22:49
Kellanova (ex Kellogg's) US4878361082 67,46
68,06
68,08
0,89%
0,60
10:01:02
KeyCorp US4932671088 15,65
15,86
15,77
1,33%
0,21
16:32:28
Keysight Technologies Inc US49338L1035 140,30
138,40
140,56
-1,35%
-1,90
21:54:26
Kimberly-Clark Corp. US4943681035 113,02
110,82
111,06
-1,95%
-2,20
21:51:13
Kimco Realty Corp. US49446R1095 18,40
18,40
18,30
0,00%
0,00
16:16:27
Kinder Morgan Inc (P) US49456B1017 23,81
23,91
23,73
0,44%
0,11
17:00:16
KLA-Tencor Corp. US4824801009 788,30
794,00
790,80
0,72%
5,70
16:27:04
Kroger US5010441013 60,94
60,34
60,43
-0,98%
-0,60
15:18:40
Lam Research Corp. US5128073062 85,45
87,16
86,97
2,00%
1,71
20:33:55
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 44,20
44,79
44,01
1,33%
0,59
09:33:13
Las Vegas Sands Corp. US5178341070 40,61
41,62
42,78
2,50%
1,02
16:08:17
Leggett & Platt Inc. US5246601075 7,87
8,73
8,79
10,92%
0,86
10:04:12
Leidos Holdings Inc US5253271028 139,15
139,25
139,55
0,07%
0,10
17:17:35
Lennar Corp. US5260571048 99,25
98,26
98,26
-1,00%
-0,99
10:01:07
Linde plc IE000S9YS762 402,20
399,80
401,20
-0,60%
-2,40
19:47:48
Live Nation Entertainment IncShs US5380341090 126,70
123,80
123,60
-2,29%
-2,90
19:58:36
LKQ Corp. US5018892084 31,80
31,60
33,60
-0,63%
-0,20
14:38:52
Lockheed Martin Corp. US5398301094 398,10
399,35
400,55
0,31%
1,25
20:07:57
Loews Corp. US5404241086 79,00
78,00
78,50
-1,27%
-1,00
10:01:08
Lowe's Companies Inc. US5486611073 193,52
192,10
192,68
-0,73%
-1,42
17:58:26
Lumen Technologies Inc Registered Shs US5502411037 3,85
3,82
3,82
-0,78%
-0,03
11:39:25
Lyondellbasell Industries N.V. NL0009434992 55,32
55,10
55,62
-0,40%
-0,22
19:23:49
M&T Bank Corp. US55261F1049 158,10
174,35
173,40
10,28%
16,25
10:43:32
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 149,00
155,86
154,44
4,60%
6,86
16:29:16
MarketAxess Holdings Inc. US57060D1081 188,20
191,10
186,05
1,54%
2,90
17:29:12
Marriott Inc. US5719032022 237,80
239,65
241,10
0,78%
1,85
14:38:22
Marsh & McLennan Cos. Inc. US5717481023 182,00
182,30
181,80
0,16%
0,30
12:04:47
Martin Marietta Materials Inc. US5732841060 466,80
475,20
484,50
1,80%
8,40
15:56:28
Masco Corp. US5745991068 55,04
56,60
56,50
2,83%
1,56
17:15:05
MasterCard Inc. US57636Q1040 480,55
471,30
470,90
-1,92%
-9,25
22:28:52
McCormick & Co. Inc. US5797802064 61,38
61,84
62,16
0,75%
0,46
12:32:42
McDonald's Corp. US5801351017 256,55
256,20
256,40
-0,14%
-0,35
12:00:13
McKesson Corp. US58155Q1031 619,40
608,60
610,80
-1,74%
-10,80
21:53:44
Medtronic PLC IE00BTN1Y115 76,50
76,76
76,76
0,34%
0,26
10:01:11
Merck Co. US58933Y1055 71,20
71,10
71,20
-0,14%
-0,10
12:10:36
Meta Platforms (ex Facebook) US30303M1027 613,50
613,40
613,10
-0,02%
-0,10
10:49:27
MetLife Inc. US59156R1086 66,78
68,31
66,92
2,29%
1,53
10:25:45
Mettler-Toledo International Inc. US5926881054 1 017,50
1 051,00
1 051,00
3,29%
33,50
21:44:27
MGM Resorts International US5529531015 32,00
31,49
32,54
-1,61%
-0,52
11:25:09
Microchip Technology Inc. US5950171042 63,57
63,45
64,04
-0,19%
-0,12
16:59:17
Micron Technology Inc. US5951121038 105,22
106,60
106,48
1,31%
1,38
21:58:55
Microsoft Corp. US5949181045 430,95
430,45
430,90
-0,12%
-0,50
11:34:00
Mid-America Apartment Communities IncShs US59522J1034 144,55
131,00
129,60
-9,37%
-13,55
21:34:21
Moderna Inc US60770K1079 28,61
28,73
28,73
0,42%
0,12
12:50:21
Mohawk Industries Inc. US6081901042 94,00
97,00
97,00
3,19%
3,00
12:06:24
Molina Healthcare US60855R1005 195,35
190,45
189,10
-2,51%
-4,90
16:11:06
Molson Coors Brewing Company (MCBC) US60871R2094 42,51
42,66
43,02
0,35%
0,15
10:59:18
Mondelez US6092071058 57,36
57,31
57,31
-0,09%
-0,05
10:01:12
Monolithic Power Systems Inc. US6098391054 632,80
621,20
621,20
-1,83%
-11,60
12:20:50
Monster Beverage Corp US61174X1090 50,63
49,98
50,60
-1,29%
-0,66
17:10:48
Moody's Corp. US6153691059 432,10
434,00
430,60
0,44%
1,90
20:45:05
Morgan Stanley US6174464486 122,86
121,14
122,00
-1,40%
-1,72
17:01:34
Motorola Solutions Inc. US6200763075 356,30
357,00
356,20
0,20%
0,70
21:05:06
MSCI US55354G1004 487,20
484,10
484,20
-0,64%
-3,10
10:02:27
Nasdaq Inc US6311031081 76,96
76,40
76,55
-0,73%
-0,56
12:41:58
NetApp Inc. US64110D1046 88,90
90,72
90,40
2,05%
1,82
17:01:42
Netflix Inc. US64110L1061 1 070,20
1 061,20
1 063,80
-0,84%
-9,00
17:17:22
Newmont Corporation US6516391066 50,67
51,37
51,94
1,38%
0,70
21:24:45
News Corp (B) US65249B2088 28,20
29,00
29,60
2,84%
0,80
16:08:54
News Corp LLC US65249B1098 28,00
27,20
25,60
-2,86%
-0,80
15:59:15
NextEra Energy Inc US65339F1012 61,71
63,55
63,36
2,98%
1,84
16:40:40
Nike Inc. US6541061031 62,07
62,11
62,11
0,06%
0,04
12:49:53
Nisource Inc. US65473P1057 33,40
33,20
34,20
-0,60%
-0,20
22:00:28
Norfolk Southern Corp. US6558441084 218,00
226,00
228,00
3,67%
8,00
16:09:21
Northern Trust Corp. US6658591044 109,00
107,00
109,00
-1,83%
-2,00
10:01:17
Northrop Grumman Corp. US6668071029 439,50
440,10
440,10
0,14%
0,60
10:02:24
NortonLifeLock US6687711084 25,80
26,00
24,80
0,78%
0,20
19:26:18
Norwegian Cruise Line Ltd BMG667211046 19,72
19,43
19,40
-1,44%
-0,28
21:57:04
NOV Inc Registered Shs US62955J1034 11,77
11,77
11,85
-0,04%
-0,01
08:40:29
NRG Energy Inc. US6293775085 128,60
128,05
129,40
-0,43%
-0,55
15:03:57
Nucor Corp. US6703461052 118,10
122,82
122,40
4,00%
4,72
19:40:50
NVIDIA Corp. US67066G1040 141,06
141,12
141,12
0,04%
0,06
12:36:28
NVR Inc. US62944T1051 6 250,00
6 450,00
6 500,00
3,20%
200,00
20:51:26
NXP Semiconductors N.V. NL0009538784 198,00
203,00
197,00
2,53%
5,00
17:19:24
O Reilly Automotive Inc US67103H1077 79,02
78,16
79,00
-1,09%
-0,86
19:08:16
Occidental Petroleum Corp. US6745991058 39,57
39,68
39,68
0,29%
0,12
11:50:29
Old Dominion Freight Line Inc. US6795801009 147,95
144,10
144,15
-2,60%
-3,85
19:42:32
Omnicom Group Inc. US6819191064 62,12
64,66
62,66
4,09%
2,54
11:39:24
ONEOK Inc (New) US6826801036 68,03
69,99
69,63
2,88%
1,96
10:03:02
Oracle Corp. US68389X1054 197,20
196,86
196,88
-0,17%
-0,34
11:30:39
Organon & Company US68622V1061 8,67
8,91
8,63
2,77%
0,24
17:32:39
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 85,04
84,50
85,44
-0,64%
-0,54
19:47:53
Paccar Inc. US6937181088 85,13
84,21
83,31
-1,08%
-0,92
15:31:59
Packaging Corp. of America US6951561090 172,75
173,40
176,60
0,38%
0,65
09:35:31
Palantir US69608A1088 121,58
121,44
121,46
-0,12%
-0,14
12:58:51
Palo Alto Networks Inc US6974351057 165,06
160,20
160,50
-2,94%
-4,86
20:53:31
Paramount Global US92556H2067 10,90
11,02
10,90
1,12%
0,12
10:01:21
Parker Hannifin Corp. US7010941042 609,20
609,00
613,80
-0,03%
-0,20
10:01:19
Paychex Inc. US7043261079 123,52
123,24
122,56
-0,23%
-0,28
17:48:36
Paycom Software Inc US70432V1026 199,10
192,65
188,70
-3,24%
-6,45
17:44:56
PayPal Inc US70450Y1038 61,40
61,27
61,28
-0,21%
-0,13
12:06:47
Pentair PLC IE00BLS09M33 86,72
91,04
91,86
4,98%
4,32
21:55:17
PepsiCo Inc. US7134481081 115,78
115,56
115,70
-0,19%
-0,22
11:49:06
PerkinElmer Inc. US7140461093 79,42
86,08
87,68
8,39%
6,66
07:31:27
Perrigo Company PLC IE00BGH1M568 22,55
24,24
23,83
7,49%
1,69
15:11:27
Pfizer Inc. US7170811035 21,93
21,93
21,95
0,00%
0,00
12:10:01
Philip Morris Inc. US7181721090 153,40
153,54
153,84
0,09%
0,14
10:01:20
Phillips 66 US7185461040 108,20
111,18
112,82
2,75%
2,98
13:57:57
Pinnacle West Capital Corp. US7234841010 79,00
78,50
78,00
-0,63%
-0,50
18:25:33
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 137,00
153,00
169,00
11,68%
16,00
16:19:06
Pool Corp. US73278L1052 254,40
256,60
264,10
0,86%
2,20
10:56:33
PPG Industries Inc. US6935061076 90,34
91,82
101,15
1,64%
1,48
12:42:03
PPL Corp. US69351T1060 28,70
28,74
29,43
0,14%
0,04
10:07:00
Principal Financial Group Inc. US74251V1026 80,50
74,50
70,50
-7,45%
-6,00
09:40:30
Procter & Gamble Co. US7427181091 134,20
134,36
134,38
0,12%
0,16
10:01:21
Progressive Corp. US7433151039 212,30
210,25
211,45
-0,97%
-2,05
13:31:47
Prologis Inc. US74340W1036 89,50
90,83
93,99
1,49%
1,33
17:52:28
Prudential Financial Inc. US7443201022 91,68
90,18
90,16
-1,64%
-1,50
22:59:50
PTC Inc US69370C1009 179,35
166,55
166,15
-7,14%
-12,80
16:21:52
Public Service Enterprise Group Inc. US7445731067 87,00
70,50
71,00
-18,97%
-16,50
12:38:23
Public Storage US74460D1090 247,60
245,80
249,30
-0,73%
-1,80
13:01:23
PulteGroup Inc US7458671010 94,86
98,35
98,71
3,68%
3,49
09:09:57
Qorvo Inc US74736K1016 73,82
75,77
75,77
2,64%
1,95
10:01:23
QUALCOMM Inc. US7475251036 135,20
134,86
134,88
-0,25%
-0,34
10:49:45
Quanta Services Inc. US74762E1029 328,30
326,80
330,80
-0,46%
-1,50
16:12:17
Quest Diagnostics Inc. US74834L1008 157,45
151,00
144,35
-4,10%
-6,45
20:31:50
Ralph Lauren Corp (A) US7512121010 246,70
244,50
247,40
-0,89%
-2,20
21:45:55
Raymond James Financial Inc. US7547301090 129,00
129,00
137,00
0,00%
0,00
17:46:23
Raytheon Technologies Corp US75513E1010 125,02
125,12
125,36
0,08%
0,10
10:01:24
Realty Income Corp. US7561091049 48,94
48,92
48,97
-0,04%
-0,02
12:16:22
Regency Centers Corp. US7588491032 69,50
65,00
59,50
-6,47%
-4,50
16:08:06
Regeneron Pharmaceuticals Inc. US75886F1075 471,90
479,90
486,00
1,70%
8,00
08:15:39
Regions Financial Corp. US7591EP1005 21,00
21,00
21,20
0,00%
0,00
07:59:42
Republic Services Inc. US7607591002 204,60
204,90
208,00
0,15%
0,30
14:59:57
ResMed Inc. US7611521078 216,90
222,30
219,30
2,49%
5,40
19:24:10
Robert Half US7703231032 35,40
35,60
36,40
0,56%
0,20
17:01:51
Rockwell Automation Inc. US7739031091 291,00
288,10
295,50
-1,00%
-2,90
11:54:45
Rollins IncShs US7757111049 47,86
48,39
47,60
1,11%
0,53
22:02:58
Roper Technolgies Inc. US7766961061 499,40
488,40
471,90
-2,20%
-11,00
15:24:26
Ross Stores Inc. US7782961038 111,42
111,16
112,42
-0,23%
-0,26
17:23:49
Royal Caribbean Cruises Ltd. LR0008862868 292,80
290,15
291,50
-0,91%
-2,65
19:36:45
S&P Global Inc US78409V1044 453,20
454,25
452,10
0,23%
1,05
09:06:27
Salesforce US79466L3024 220,55
221,05
221,00
0,23%
0,50
11:29:42
SBA Communications REIT (A) US78410G1040 198,80
199,20
197,25
0,20%
0,40
09:39:41
Schlumberger N.V. (Ltd.) AN8068571086 31,40
31,95
31,95
1,75%
0,55
10:01:27
Seagate Technology IE00BKVD2N49 124,94
126,26
126,28
1,06%
1,32
10:01:28
Sealed Air Corp. US81211K1007 27,20
27,40
27,80
0,74%
0,20
13:13:51
Sempra Energy US8168511090 63,52
64,18
64,02
1,04%
0,66
21:34:29
ServiceNow Inc US81762P1021 804,50
803,50
803,50
-0,12%
-1,00
10:01:28
Sherwin-Williams Co. US8243481061 294,95
293,25
297,30
-0,58%
-1,70
09:03:10
Simon Property Group Inc. US8288061091 135,55
139,25
139,45
2,73%
3,70
16:00:11
Skyworks Solutions Inc. US83088M1027 63,52
64,90
64,76
2,17%
1,38
13:36:07
Snap-On Inc. US8330341012 275,20
271,60
272,70
-1,31%
-3,60
18:47:38
Southern Co. US8425871071 80,05
79,16
79,72
-1,11%
-0,89
08:06:27
Southwest Airlines Co. US8447411088 32,21
31,53
31,79
-2,10%
-0,68
10:59:37
Stanley Black & Decker Inc US8545021011 62,54
62,44
62,46
-0,16%
-0,10
12:36:12
Starbucks Corp. US8552441094 81,26
81,43
81,26
0,21%
0,17
22:43:36
State Street Corp. US8574771031 84,71
84,05
93,80
-0,78%
-0,66
18:55:11
STERIS PLC Registered Shs IE00BFY8C754 210,00
202,00
197,00
-3,81%
-8,00
07:30:13
Stryker Corp. US8636671013 338,60
334,20
334,60
-1,30%
-4,40
21:39:37
Super Micro Computer Inc US86800U3023 42,97
42,04
42,10
-2,16%
-0,93
22:24:03
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 59,69
59,62
60,86
-0,12%
-0,07
18:32:51
Synopsys Inc. US8716071076 489,70
475,50
475,55
-2,90%
-14,20
10:01:32
Sysco Corp. US8718291078 65,75
65,07
65,91
-1,03%
-0,68
11:02:32
T. Rowe Price Group Inc. US74144T1088 84,80
88,84
86,85
4,76%
4,04
16:26:47
Take Two US8740541094 199,50
200,25
200,25
0,38%
0,75
10:06:04
Tapestry US8760301072 81,90
84,62
84,28
3,32%
2,72
22:27:15
Target Corp. US87612E1064 89,44
89,84
89,86
0,45%
0,40
10:01:33
TE Connectivity Ltd. IE000IVNQZ81 142,00
143,00
153,00
0,70%
1,00
15:14:41
Teledyne Technologies Inc. US8793601050 436,90
452,80
455,50
3,64%
15,90
07:44:35
Teradyne Inc. US8807701029 83,67
83,74
83,74
0,08%
0,07
10:06:05
Tesla US88160R1014 267,55
267,60
267,65
0,02%
0,05
12:58:48
Texas Instruments Inc. (TI) US8825081040 188,66
187,40
189,36
-0,67%
-1,26
16:09:39
Textron Inc. US8832031012 72,68
72,74
73,46
0,08%
0,06
15:31:58
The Cigna Group Registered Shs US1255231003 281,25
259,95
260,40
-7,57%
-21,30
15:46:27
The Hershey Co US4278661081 139,90
138,02
141,48
-1,34%
-1,88
09:11:14
The Kraft Heinz Company US5007541064 23,20
23,20
23,29
-0,02%
-0,01
11:55:47
The Mosaic Co US61945C1036 32,14
30,66
31,27
-4,61%
-1,48
17:10:24
The Western Union Company Shs US9598021098 7,20
7,19
7,19
-0,07%
-0,01
10:01:41
Thermo Fisher Scientific Inc US8835561023 368,70
372,75
372,80
1,10%
4,05
19:19:25
TJX Cos. Inc. US8725401090 107,36
107,28
106,90
-0,07%
-0,08
10:06:21
T-Mobile US US8725901040 195,16
195,26
195,18
0,05%
0,10
21:09:05
Tractor Supply Co. US8923561067 44,10
49,42
48,67
12,08%
5,33
17:52:08
Trane Technologies PLC IE00BK9ZQ967 371,10
365,30
376,40
-1,56%
-5,80
11:57:53
TransDigm Group IncShs US8936411003 1 302,50
1 304,00
1 330,00
0,12%
1,50
09:44:16
Travelers Inc (Travelers Companies) US89417E1091 217,90
215,50
217,70
-1,10%
-2,40
12:40:36
Trimble Navigation US8962391004 65,26
67,14
68,70
2,88%
1,88
16:42:08
Truist Financial Corporation US89832Q1094 38,58
38,41
39,01
-0,43%
-0,17
15:28:30
Tyler Technologies Inc. US9022521051 499,20
472,20
475,50
-5,41%
-27,00
21:05:15
Tyson Foods Inc. US9024941034 46,48
46,61
46,61
0,28%
0,13
10:15:54
U.S. Bancorp US9029733048 40,51
40,80
40,43
0,72%
0,29
11:17:48
UDR Inc US9026531049 35,38
35,35
35,09
-0,08%
-0,03
18:12:22
Ulta Beauty Inc Registered Shs US90384S3031 404,70
406,50
411,10
0,44%
1,80
20:07:08
Under Armour Inc When Issued US9043112062 5,70
5,55
5,50
-2,67%
-0,15
18:08:19
Under Armour Inc. US9043111072 5,90
5,90
5,90
-0,07%
0,00
11:50:46
Union Pacific Corp. US9078181081 201,30
200,05
202,85
-0,62%
-1,25
20:35:21
United Airlines Holdings Inc Registered Shs US9100471096 74,99
75,17
75,18
0,24%
0,18
10:01:37
United Parcel Service Inc. (UPS) US9113121068 87,26
86,66
87,00
-0,69%
-0,60
11:44:20
United Rentals Inc. US9113631090 683,00
694,80
696,40
1,73%
11,80
17:37:33
UnitedHealth Inc. US91324P1021 259,80
259,30
259,30
-0,19%
-0,50
10:19:33
Universal Health Services Inc. US9139031002 148,00
155,00
157,00
4,73%
7,00
12:17:25
Unum Group US91529Y1064 69,94
70,36
69,18
0,60%
0,42
21:08:00
V.F. Corp. US9182041080 10,72
10,60
10,60
-1,08%
-0,12
10:06:08
Valero Energy Corp. US91913Y1001 121,58
126,54
131,82
4,08%
4,96
08:26:33
Ventas Inc. US92276F1003 54,84
55,22
55,96
0,69%
0,38
16:59:29
VeriSign Inc. US92343E1029 246,40
240,70
243,30
-2,31%
-5,70
21:47:59
Verisk Analytics Inc (A) US92345Y1064 256,60
259,70
259,10
1,21%
3,10
15:34:23
Verizon Inc. US92343V1044 35,62
35,64
35,67
0,04%
0,02
12:24:31
Vertex Pharmaceuticals Inc. US92532F1003 414,20
412,10
402,20
-0,51%
-2,10
17:53:07
Viatris Inc Registered Shs US92556V1061 7,80
7,75
7,86
-0,72%
-0,06
17:17:33
Visa Inc. US92826C8394 297,00
297,30
297,35
0,10%
0,30
12:49:53
Vulcan Materials Co. US9291601097 222,00
226,00
232,00
1,80%
4,00
12:04:39
W. R. Berkley Corp. US0844231029 60,10
58,82
59,74
-2,13%
-1,28
21:18:53
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 176,30
180,75
183,65
2,52%
4,45
12:02:33
Walgreens Boots Alliance Inc US9314271084 9,94
9,85
9,84
-0,95%
-0,09
18:22:08
Walmart US9311421039 81,02
80,78
80,78
-0,30%
-0,24
12:29:00
Walt Disney US2546871060 103,88
102,86
102,64
-0,98%
-1,02
19:43:05
Waste Management Inc. US94106L1098 193,12
193,62
193,86
0,26%
0,50
21:23:47
Waters Corp. US9418481035 316,60
301,70
305,40
-4,71%
-14,90
19:44:12
WEC Energy Group Inc US92939U1060 87,80
88,18
90,32
0,43%
0,38
14:12:53
Wells Fargo & Co. US9497461015 69,87
69,94
70,77
0,10%
0,07
16:03:08
Welltower Inc US95040Q1040 131,25
129,05
133,75
-1,68%
-2,20
19:13:05
West Pharmaceutical Services Inc. US9553061055 187,50
190,70
195,85
1,71%
3,20
16:20:29
Western Digital Corp. US9581021055 54,87
56,64
56,79
3,23%
1,77
19:52:16
Weyerhaeuser Co. US9621661043 22,14
22,18
22,81
0,18%
0,04
15:28:40
Williams Companies Inc. US9694571004 49,15
49,51
49,85
0,74%
0,37
22:18:02
Williams-Sonoma Inc. US9699041011 138,45
138,50
149,95
0,04%
0,05
20:12:57
Willis Towers Watson PLC IE00BDB6Q211 258,00
258,00
264,00
0,00%
0,00
08:29:33
Wynn Resorts Ltd. US9831341071 76,99
79,76
95,10
3,60%
2,77
09:58:08
Xcel Energy Inc. US98389B1008 58,15
57,96
58,86
-0,33%
-0,19
08:02:55
Xylem Inc. US98419M1009 112,55
112,00
112,20
-0,49%
-0,55
19:44:22
YUM! Brands Inc. US9884981013 128,05
128,20
128,50
0,12%
0,15
19:39:09
Zebra Technologies Corp. US9892071054 275,00
274,60
280,60
-0,15%
-0,40
08:57:47
Zimmer Biomet US98956P1021 79,40
79,46
80,46
0,08%
0,06
19:22:05
Zoetis Inc (A) US98978V1035 134,28
132,80
132,66
-1,10%
-1,48
22:09:44

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