S&P 500

7 745,06
-40,70
-0,52 %
<
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)

7 745,06
Punkte
Kurszeit
17.08.2026
 Vortag*
+/-
-40,70
 %
-0,52 %

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 156,45
155,00
155,70
-0,93%
-1,45
08:52:48
A.O. Smith Corp. US8318652091 52,94
52,34
53,26
-1,13%
-0,60
08:54:24
Abbott Laboratories US0028241000 95,12
94,86
95,64
-0,27%
-0,26
07:40:32
AbbVie Inc US00287Y1091 216,20
215,70
216,70
-0,23%
-0,50
08:55:06
Accenture plc IE00B4BNMY34 148,00
147,55
148,10
-0,30%
-0,45
07:51:01
Adobe Inc. US00724F1012 219,75
218,50
220,45
-0,57%
-1,25
08:55:01
Advance Auto Parts Inc. US00751Y1064 48,84
48,71
49,12
-0,27%
-0,13
08:54:35
AES Corp. US00130H1059 12,69
12,73
12,84
0,28%
0,04
08:53:50
Aflac Inc US0010551028 103,90
104,15
104,80
0,24%
0,25
08:53:00
Agilent Technologies Inc. US00846U1016 127,95
127,60
128,80
-0,27%
-0,35
08:52:59
Air Products and Chemicals Inc. US0091581068 259,20
258,90
260,80
-0,12%
-0,30
08:55:05
Airbnb US0090661010 154,40
154,08
155,60
-0,21%
-0,32
08:55:05
Akamai Inc. US00971T1016 105,80
105,70
106,74
-0,09%
-0,10
08:52:59
Alaska Air Group Inc. US0116591092 37,95
37,91
38,17
-0,11%
-0,04
08:54:39
Albemarle Corp. US0126531013 115,75
115,40
116,05
-0,30%
-0,35
08:53:00
Alexandria Real Estate Equities Inc. US0152711091 39,85
40,65
41,16
2,01%
0,80
08:55:04
Align Technology Inc. US0162551016 147,55
147,10
148,25
-0,30%
-0,45
08:54:31
Allegion PLC IE00BFRT3W74 138,95
138,20
141,55
-0,54%
-0,75
08:54:38
Alliant Energy Corp. US0188021085 60,33
60,15
61,36
-0,30%
-0,18
08:53:03
Allstate Corp. US0200021014 222,00
222,10
223,70
0,05%
0,10
08:55:04
Alphabet A (ex Google) US02079K3059 297,25
295,55
296,20
-0,57%
-1,70
08:04:55
Alphabet C (ex Google) US02079K1079 295,10
293,85
294,55
-0,42%
-1,25
07:34:57
Altria Inc. US02209S1033 55,46
55,46
55,68
0,00%
0,00
08:54:34
Amazon US0231351067 224,35
224,25
225,55
-0,04%
-0,10
08:04:58
AMD (Advanced Micro Devices) Inc. US0079031078 439,95
432,45
432,65
-1,70%
-7,50
08:42:34
Ameren Corp. US0236081024 93,84
93,34
95,52
-0,53%
-0,50
08:54:34
American Electric Power Co. Inc. US0255371017 108,18
107,92
110,64
-0,24%
-0,26
08:54:34
American Express Co. US0258161092 295,50
289,30
291,40
-2,10%
-6,20
08:52:59
American International Group (AIG) Inc. US0268747849 65,84
65,08
65,86
-1,15%
-0,76
08:53:03
American Tower Corp. US03027X1000 149,60
148,00
149,65
-1,07%
-1,60
08:52:59
American Water Works Co Inc US0304201033 115,75
115,40
116,30
-0,30%
-0,35
08:54:34
Ameriprise Financial Inc US03076C1062 483,20
483,20
486,90
0,00%
0,00
08:55:04
Ametek Inc. US0311001004 219,60
217,90
221,10
-0,77%
-1,70
08:53:00
Amgen Inc. US0311621009 360,10
362,65
364,40
0,71%
2,55
08:54:41
Amphenol Corp. US0320951017 147,30
146,18
147,16
-0,76%
-1,12
08:55:04
Analog Devices Inc. US0326541051 336,55
335,05
337,50
-0,45%
-1,50
08:54:41
Aon PLC Registered Shs IE00BLP1HW54 299,30
298,40
301,30
-0,30%
-0,90
08:54:02
APA Corporation Registered Shs US03743Q1085 35,83
35,65
36,54
-0,50%
-0,18
08:54:04
Apple Inc. US0378331005 264,15
264,00
264,00
-0,06%
-0,15
08:25:57
Applied Materials Inc. US0382221051 463,30
447,75
454,00
-3,36%
-15,55
08:21:21
AppLovin Corp US03831W1080 267,50
266,40
268,25
-0,41%
-1,10
08:55:25
Archer Daniels Midland Co. (ADM) US0394831020 69,62
70,02
70,62
0,57%
0,40
08:55:17
Arista Networks Inc Registered Shs US0404132054 172,20
170,50
171,50
-0,99%
-1,70
08:53:04
Arthur J. Gallagher & Co. US3635761097 216,30
213,10
215,20
-1,48%
-3,20
08:52:59
Assurant IncShs US04621X1081 242,60
242,20
243,40
-0,16%
-0,40
08:54:38
AT&T Inc. (AT & T Inc.) US00206R1023 21,51
21,29
21,39
-1,00%
-0,22
08:54:56
Atmos Energy Corp. US0495601058 147,85
146,00
147,45
-1,25%
-1,85
08:54:35
Autodesk Inc. US0527691069 208,25
206,25
210,35
-0,96%
-2,00
08:55:01
Automatic Data Processing Inc. US0530151036 229,30
227,10
231,15
-0,96%
-2,20
07:30:31
AutoZone Inc. US0533321024 2 602,00
2 596,00
2 620,00
-0,23%
-6,00
08:54:16
AvalonBay Communities Inc. US0534841012 159,55
158,70
0,00
-0,53%
-0,85
07:19:16
Avery Dennison Corp. US0536111091 151,00
151,15
154,10
0,10%
0,15
08:53:00
Baker Hughes Inc. US05722G1004 55,70
55,63
56,39
-0,13%
-0,07
08:54:35
Ball Corp. US0584981064 52,74
52,44
53,22
-0,57%
-0,30
08:53:00
Bank of America Corp. US0605051046 56,04
55,24
55,36
-1,43%
-0,80
08:13:49
Bank of New York Mellon US0640581007 143,00
141,00
143,00
-1,40%
-2,00
08:54:25
Bath & Body Works US0708301041 16,21
16,13
16,42
-0,49%
-0,08
08:52:55
Baxter International Inc. US0718131099 22,31
22,22
22,54
-0,40%
-0,09
08:54:38
Becton, Dickinson & Co. (BD) US0758871091 157,80
157,05
158,60
-0,48%
-0,75
08:55:04
Berkshire Hathaway Inc. B US0846707026 431,25
432,00
432,85
0,17%
0,75
08:55:20
Best Buy Co. Inc. US0865161014 74,30
73,28
74,00
-1,37%
-1,02
08:54:39
Biogen Inc US09062X1037 180,04
179,22
181,00
-0,46%
-0,82
08:54:42
Bio-Techne Corp US09073M1045 62,38
61,48
62,56
-1,44%
-0,90
08:53:00
BlackRock Inc Registered Shs US09290D1019 996,20
986,40
991,00
-0,98%
-9,80
08:55:05
Blackstone US09260D1072 123,50
120,65
121,80
-2,31%
-2,85
08:54:34
Block (ex Square) US8522341036 69,60
68,70
69,40
-1,29%
-0,90
07:55:44
Boeing Co. US0970231058 196,40
194,96
195,92
-0,73%
-1,44
08:55:04
Booking Holdings US09857L1089 181,50
175,80
176,85
-3,14%
-5,70
08:52:50
Boston Properties Inc. US1011211018 57,50
57,30
57,86
-0,35%
-0,20
08:54:08
Boston Scientific Corp. US1011371077 44,20
44,34
44,74
0,33%
0,15
07:39:01
Bristol-Myers Squibb Co. US1101221083 55,67
55,69
55,99
0,04%
0,02
08:52:44
Broadcom US11135F1012 343,00
336,50
336,50
-1,90%
-6,50
08:50:00
Broadridge Financial Solutions IncShs US11133T1034 146,40
144,10
146,10
-1,57%
-2,30
08:54:38
Brown-Forman Corp. (B) US1156372096 23,77
23,59
24,11
-0,76%
-0,18
08:54:15
C.H. Robinson Worldwide Inc. US12541W2098 128,15
123,70
125,45
-3,47%
-4,45
08:54:27
Cadence Design Systems Inc. US1273871087 284,90
277,60
279,50
-2,56%
-7,30
08:55:06
Capital One Financial Corp. US14040H1059 192,75
188,90
193,60
-2,00%
-3,85
08:55:04
Cardinal Health Inc. US14149Y1082 205,00
202,00
204,30
-1,46%
-3,00
08:52:49
CarMax Inc. US1431301027 50,40
49,77
50,88
-1,25%
-0,63
08:54:25
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 53,68
53,28
54,22
-0,75%
-0,40
08:54:00
Carvana Co Registered Shs -A- US1468691027 62,80
59,93
60,83
-4,57%
-2,87
08:54:42
Casey's General Stores Inc US1475281036 737,80
742,80
761,00
0,68%
5,00
08:54:35
Caterpillar Inc. US1491231015 759,60
755,20
758,00
-0,58%
-4,40
08:03:37
CBOE Holdings Inc US12503M1080 253,00
251,60
257,20
-0,55%
-1,40
08:52:35
CBRE Group Inc. (A) US12504L1098 127,40
126,45
128,30
-0,75%
-0,95
08:54:41
CDW Corp (New) US12514G1085 119,35
116,15
117,55
-2,68%
-3,20
08:54:34
Cencora US03073E1055 269,30
268,60
271,60
-0,26%
-0,70
08:53:00
Centene Corp. US15135B1017 56,08
55,48
55,72
-1,07%
-0,60
08:54:25
CenterPoint Energy Inc. US15189T1079 35,00
34,51
35,57
-1,40%
-0,49
08:54:17
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 101,95
101,60
102,95
-0,34%
-0,35
08:54:27
Charles River Laboratories International Inc. US1598641074 247,30
244,90
248,40
-0,97%
-2,40
08:52:34
Charles Schwab US8085131055 95,80
94,74
95,66
-1,11%
-1,06
08:54:40
Charter Inc (A) (Charter Communications) US16119P1084 126,06
123,94
125,00
-1,68%
-2,12
08:55:13
Chevron Corp. US1667641005 175,74
176,22
176,62
0,27%
0,48
08:55:15
Chipotle Mexican Grill Inc. US1696561059 29,00
28,95
29,45
-0,17%
-0,05
08:53:54
Chubb Ltd CH0044328745 297,60
291,80
297,40
-1,95%
-5,80
08:52:59
Church & Dwight Co. Inc. US1713401024 85,96
83,96
84,94
-2,33%
-2,00
08:54:25
Cincinnati Financial Corp. US1720621010 147,20
146,95
147,60
-0,17%
-0,25
08:52:49
Cintas Corp. US1729081059 171,32
170,20
171,38
-0,65%
-1,12
08:54:19
Cisco Inc. US17275R1023 97,58
97,40
97,40
-0,18%
-0,18
08:15:02
Citigroup Inc. US1729674242 120,08
119,20
119,76
-0,73%
-0,88
08:54:48
Citizens Financial Group Inc US1746101054 64,54
63,66
64,28
-1,36%
-0,88
08:54:41
Clorox US1890541097 91,14
90,98
91,42
-0,18%
-0,16
08:54:27
CME Group Inc (A) US12572Q1058 231,55
229,50
231,75
-0,89%
-2,05
08:52:33
CMS Energy Corp. US1258961002 61,74
61,00
62,06
-1,20%
-0,74
08:54:41
Coca-Cola Co. US1912161007 75,11
75,03
75,49
-0,11%
-0,08
08:52:41
Cognizant Corp. US1924461023 49,98
47,60
48,83
-4,77%
-2,39
08:53:28
Coherent Corp. US19247G1076 302,70
291,10
297,90
-3,83%
-11,60
08:53:21
Coinbase US19260Q1076 130,46
128,52
129,50
-1,49%
-1,94
08:55:19
Colgate-Palmolive Co. US1941621039 77,62
77,40
78,10
-0,28%
-0,22
08:54:17
Comcast Corp. (Class A) US20030N1019 22,18
21,94
22,16
-1,06%
-0,24
08:50:44
Comfort Systems USA IncShs US1999081045 1 629,00
1 600,00
1 609,00
-1,78%
-29,00
07:43:59
ConAgra Foods Inc. US2058871029 13,37
13,28
13,51
-0,71%
-0,10
08:52:02
ConocoPhillips US20825C1045 108,30
110,62
111,08
2,14%
2,32
08:55:21
Consolidated Edison Inc. US2091151041 93,94
92,90
95,00
-1,11%
-1,04
08:54:41
Constellation Brands Inc (A) US21036P1084 112,00
111,50
113,00
-0,45%
-0,50
08:51:30
Copart Inc. US2172041061 27,53
27,27
27,54
-0,96%
-0,27
08:54:09
Corning Inc. US2193501051 150,78
145,78
146,36
-3,32%
-5,00
07:30:01
Corteva Inc Registered Shs When Issued US22052L1044 66,20
64,84
66,18
-2,05%
-1,36
08:52:33
CoStar Group Inc. US22160N1090 26,99
27,01
27,47
0,06%
0,02
08:54:08
Costco Wholesale Corp. US22160K1051 819,90
825,80
829,00
0,72%
5,90
08:54:26
CRH plc IE0001827041 82,70
82,36
83,36
-0,41%
-0,34
08:55:05
Crown Castle Corp US22822V1017 64,50
63,00
64,50
-2,33%
-1,50
08:53:16
CSX Corp. US1264081035 43,35
43,47
43,90
0,28%
0,12
08:54:38
Cummins Inc. US2310211063 550,60
548,00
556,00
-0,47%
-2,60
08:52:49
CVS Health Corp US1266501006 81,28
81,18
81,68
-0,12%
-0,10
08:51:17
D.R. Horton Inc. US23331A1097 127,45
127,10
128,35
-0,27%
-0,35
08:52:49
Danaher Corp. US2358511028 174,95
173,85
175,05
-0,63%
-1,10
08:52:33
Darden Restaurants Inc. US2371941053 194,20
192,20
196,05
-1,03%
-2,00
08:54:40
Datadog Inc Registered Shs -A- US23804L1035 213,00
211,50
213,00
-0,70%
-1,50
08:54:26
DaVita Inc Registered Shs US23918K1088 153,90
150,85
153,10
-1,98%
-3,05
08:32:03
Deckers Outdoor Corp. US2435371073 78,14
77,50
78,06
-0,82%
-0,64
08:53:25
Deere & Co. (John Deere) US2441991054 520,80
517,00
519,40
-0,73%
-3,80
08:55:04
Dell Technologies US24703L2025 414,90
404,80
407,75
-2,43%
-10,10
07:54:42
Delta Air Lines Inc. US2473617023 77,06
75,17
76,07
-2,45%
-1,89
08:54:42
DENTSPLY SIRONA Inc US24906P1093 9,63
9,55
9,82
-0,87%
-0,08
08:53:20
Devon Energy Corp. US25179M1036 40,88
40,89
41,49
0,02%
0,01
08:55:16
DexCom Inc. US2521311074 77,20
76,40
76,80
-1,04%
-0,80
08:54:33
Diamondback Energy Inc US25278X1090 174,76
178,44
180,20
2,11%
3,68
08:55:22
Digital Realty Trust Inc. US2538681030 169,10
168,45
170,35
-0,38%
-0,65
08:52:59
Dollar General Corporation US2566771059 103,20
102,90
103,85
-0,29%
-0,30
08:54:41
Dollar Tree Inc US2567461080 111,28
111,32
112,42
0,04%
0,04
08:53:00
Dominion Energy Inc. US25746U1097 59,14
59,00
59,40
-0,24%
-0,14
08:54:17
Domino's Pizza Inc. US25754A2015 295,00
288,00
289,00
-2,37%
-7,00
08:54:44
DoorDash US25809K1051 183,52
182,62
185,36
-0,49%
-0,90
08:54:19
Dover Corp. US2600031080 178,35
177,10
178,75
-0,70%
-1,25
08:52:49
Dow Inc US2605571031 26,81
26,77
27,18
-0,15%
-0,04
08:11:22
DTE Energy Co. US2333311072 121,30
120,60
122,55
-0,58%
-0,70
08:54:42
Duke Energy Corp US26441C2044 106,30
107,35
108,05
0,99%
1,05
08:27:52
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 8,94
8,95
9,01
0,17%
0,02
08:54:34
Eastman Chemical Company US2774321002 63,68
63,56
64,18
-0,19%
-0,12
08:53:10
Eaton Corporation Public Limited Company IE00B8KQN827 391,90
391,40
395,00
-0,13%
-0,50
08:52:59
eBay Inc. US2786421030 89,07
87,72
88,04
-1,52%
-1,35
08:54:55
EchoStar Corp (A) US2787681061 80,97
79,70
80,09
-1,57%
-1,27
08:55:02
Ecolab Inc. US2788651006 236,80
238,10
239,90
0,55%
1,30
08:53:00
Edison International US2810201077 61,46
60,96
62,34
-0,81%
-0,50
08:52:55
Edwards Lifesciences Corp. US28176E1082 79,04
78,04
78,82
-1,27%
-1,00
08:54:38
Elevance Health Inc Registered Shs US0367521038 341,60
334,60
339,50
-2,05%
-7,00
08:55:05
Eli Lilly US5324571083 1 023,00
1 021,80
1 025,80
-0,12%
-1,20
08:55:02
EMCOR Group Inc. US29084Q1004 732,20
732,40
754,60
0,03%
0,20
08:54:40
Emerson Electric Co. US2910111044 139,35
139,25
140,30
-0,07%
-0,10
08:53:00
Entergy Corp. US29364G1031 93,46
93,02
94,66
-0,47%
-0,44
08:54:34
EOG Resources Inc. US26875P1012 125,60
125,90
127,75
0,24%
0,30
08:55:16
Equifax Inc. US2944291051 152,65
151,55
153,55
-0,72%
-1,10
08:53:00
Equinix Inc US29444U7000 946,00
932,40
943,00
-1,44%
-13,60
08:55:05
Equity Residential US29476L1070 54,84
54,36
55,78
-0,88%
-0,48
08:53:17
Erie Indemnity Co. US29530P1021 212,00
212,00
216,00
0,00%
0,00
08:52:53
Essex Property Trust US2971781057 244,20
242,80
245,60
-0,57%
-1,40
08:51:54
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 73,56
72,52
73,14
-1,41%
-1,04
08:54:15
Everest Reinsurance Group Ltd. BMG3223R1088 319,80
311,20
318,80
-2,69%
-8,60
08:54:37
Evergy Inc Registered Shs US30034W1062 72,00
71,00
72,00
-1,39%
-1,00
08:52:39
Eversource Energy US30040W1080 62,00
61,00
63,00
-1,61%
-1,00
08:52:41
Exelon Corp. US30161N1019 39,10
39,26
39,94
0,41%
0,16
08:53:28
Expand Energy US1651677353 79,95
81,19
82,61
1,55%
1,24
08:55:16
Expedia Inc. US30212P3038 289,30
270,30
273,60
-6,57%
-19,00
08:55:00
Expeditors International of Washington Inc. US3021301094 162,00
161,15
163,05
-0,52%
-0,85
08:52:49
Extra Space Storage Inc. US30225T1025 127,05
125,95
128,00
-0,87%
-1,10
08:55:04
F5 Networks Inc. US3156161024 340,50
339,10
342,40
-0,41%
-1,40
08:54:40
Fastenal Co. US3119001044 43,90
44,10
44,39
0,46%
0,20
08:54:35
FedEx Corp. US31428X1063 286,50
285,40
286,70
-0,38%
-1,10
08:52:59
Ferguson Enterprises Inc Registered Shs US31488V1070 209,40
209,70
213,50
0,14%
0,30
08:54:19
Fidelity National Information Services IncShs US31620M1062 35,52
35,39
36,07
-0,37%
-0,13
08:54:15
Fifth Third Bancorp US3167731005 49,42
49,50
50,17
0,16%
0,08
08:55:05
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,41
40,27
41,51
-0,35%
-0,14
08:54:38
Fiserv Inc. US3377381088 45,25
45,00
45,40
-0,55%
-0,25
08:53:20
Flex Ltd Registered Shs SG9999000020 113,82
109,32
110,92
-3,95%
-4,50
08:55:02
Ford Motor Co. US3453708600 12,24
12,08
12,20
-1,31%
-0,16
08:52:59
Fortinet Inc US34959E1091 135,82
134,16
134,96
-1,22%
-1,66
08:54:41
Fortive Corp When Issued US34959J1088 52,38
51,70
52,86
-1,30%
-0,68
08:54:25
Fortune Brands Home & Security Inc. US34964C1062 39,80
39,60
40,80
-0,50%
-0,20
08:53:16
Fox Corp (ex 21st Century Fox) US35137L1052 59,35
58,63
59,96
-1,21%
-0,72
08:55:02
Fox Corp B US35137L2043 52,50
52,50
53,00
0,00%
0,00
08:53:43
Franklin Resources Inc. US3546131018 29,49
29,58
29,97
0,31%
0,09
08:54:11
Freeport-McMoRan Inc US35671D8570 59,26
58,30
58,75
-1,62%
-0,96
08:51:49
Gap Inc. US3647601083 17,40
17,30
17,55
-0,60%
-0,11
08:53:20
Garmin Ltd. CH0114405324 265,70
263,30
267,60
-0,90%
-2,40
08:52:51
Gartner Inc. US3666511072 151,80
150,60
156,70
-0,79%
-1,20
08:55:03
GE Aerospace (ex General Electric) US3696043013 319,25
318,30
319,85
-0,30%
-0,95
08:55:04
GE HealthCare Technologies US36266G1076 62,38
62,29
63,00
-0,14%
-0,09
08:54:00
Generac Holdings Inc US3687361044 190,75
188,85
191,55
-1,00%
-1,90
08:53:49
General Dynamics Corp. US3695501086 336,70
336,70
339,20
0,00%
0,00
08:54:19
General Mills Inc. US3703341046 32,87
32,89
33,14
0,06%
0,02
08:51:58
General Motors US37045V1008 72,90
72,63
73,21
-0,37%
-0,27
08:55:02
Genuine Parts Co. US3724601055 116,20
113,95
114,95
-1,94%
-2,25
08:54:34
Gilead Sciences Inc. US3755581036 119,80
120,26
120,72
0,38%
0,46
08:52:31
Global Payments Inc. US37940X1028 78,40
77,80
79,00
-0,77%
-0,60
08:53:02
Globe Life Inc US37959E1029 153,60
152,70
157,40
-0,59%
-0,90
08:52:59
Goldman Sachs US38141G1040 895,20
902,20
906,80
0,78%
7,00
08:17:48
Grainger Inc., W.W. US3848021040 1 136,00
1 121,00
1 140,00
-1,32%
-15,00
08:55:04
Halliburton Co. US4062161017 29,87
30,01
30,14
0,47%
0,14
07:41:51
Hartford Financial Services Group Inc. US4165151048 116,90
116,45
119,85
-0,38%
-0,45
08:54:55
Hasbro Inc. US4180561072 83,48
81,26
81,84
-2,66%
-2,22
08:54:42
HCA Holdings Inc. US40412C1018 348,90
348,10
351,50
-0,23%
-0,80
08:55:05
Healthpeak Properties Inc Registered Shs US42250P1030 17,97
17,63
17,98
-1,89%
-0,34
08:54:25
Henry Schein Inc. US8064071025 77,00
76,00
77,50
-1,30%
-1,00
08:52:04
Hershey Co US4278661081 156,05
155,60
157,15
-0,29%
-0,45
08:55:04
Hewlett Packard Enterprise Co. US42824C1099 49,96
49,05
49,53
-1,82%
-0,91
08:55:05
Hilton Worldwide Holdings Inc US43300A2033 283,10
280,00
283,30
-1,10%
-3,10
08:55:04
Home Depot US4370761029 292,80
292,85
294,25
0,02%
0,05
08:54:34
Honeywell Aerospace US43849R1059 141,68
139,66
141,64
-1,43%
-2,02
08:52:13
Honeywell Technologies US4385162056 198,72
197,42
198,90
-0,65%
-1,30
08:55:04
Hormel Foods Corp. US4404521001 20,69
20,74
20,85
0,24%
0,05
08:55:02
Host Hotels & Resorts Inc. US44107P1049 19,66
19,60
19,80
-0,27%
-0,05
08:55:05
Howmet Aerospace US4432011082 249,80
247,90
251,50
-0,76%
-1,90
08:54:01
HP Inc (ex Hewlett-Packard) US40434L1052 25,25
25,30
25,43
0,20%
0,05
08:55:04
Humana Inc. US4448591028 330,00
328,00
336,00
-0,61%
-2,00
08:52:59
Huntington Bancshares Inc. US4461501045 15,40
15,39
15,62
-0,09%
-0,01
08:54:38
Huntington Ingalls Industries Inc. US4464131063 274,60
272,00
276,10
-0,95%
-2,60
08:54:42
IBM Corp. (International Business Machines) US4592001014 196,76
197,20
197,20
0,22%
0,44
08:48:14
IDEX Corp. US45167R1041 203,60
204,20
208,20
0,29%
0,60
08:54:41
IDEXX Laboratories US45168D1046 472,60
469,70
473,60
-0,61%
-2,90
08:55:05
Illinois Tool Works Inc. US4523081093 254,10
247,10
249,10
-2,75%
-7,00
08:54:40
Illumina Inc. US4523271090 163,50
165,48
167,88
1,21%
1,98
08:55:04
Incyte Corp. US45337C1027 104,80
105,25
107,50
0,43%
0,45
08:52:35
Ingersoll Rand Inc Registered Shs US45687V1061 70,88
70,74
71,44
-0,20%
-0,14
08:55:04
Intel Corp. US4581401001 89,50
87,63
88,04
-2,09%
-1,87
07:59:19
Interactive Brokers Group Inc US45841N1072 81,36
81,06
81,87
-0,37%
-0,30
08:54:35
IntercontinentalExchange Group Inc US45866F1049 133,00
132,55
133,50
-0,34%
-0,45
08:52:34
International Flavors & Fragrances Inc. US4595061015 71,32
70,12
70,94
-1,68%
-1,20
08:54:40
International Paper Co. US4601461035 34,80
34,60
34,80
-0,57%
-0,20
08:53:19
Intuit Inc. US4612021034 290,75
289,85
292,00
-0,31%
-0,90
07:32:58
Intuitive Surgical Inc US46120E6023 337,60
336,05
338,60
-0,46%
-1,55
08:53:10
Invesco Ltd BMG491BT1088 27,97
27,64
28,34
-1,18%
-0,33
08:54:45
Invitation Homes Inc Registered Shs US46187W1071 25,60
25,20
25,80
-1,56%
-0,40
08:54:34
IPG Photonics CorpShs US44980X1090 73,92
75,22
75,96
1,76%
1,30
08:53:28
IQVIA Holdings Inc Registered Shs US46266C1053 204,80
206,20
209,20
0,68%
1,40
08:52:32
Iron Mountain Inc US46284V1017 111,50
111,35
112,15
-0,13%
-0,15
08:54:16
J. M. Smucker Co. US8326964058 101,45
100,95
101,90
-0,49%
-0,50
08:54:27
J.B. Hunt Transportation Services Inc. US4456581077 244,20
240,70
245,50
-1,43%
-3,50
08:54:39
Jack Henry & Associates Inc. (JHA) US4262811015 129,15
127,95
129,20
-0,93%
-1,20
08:54:23
Johnson & Johnson US4781601046 227,10
226,40
227,40
-0,31%
-0,70
08:51:48
Johnson Controls International PLC IE00BY7QL619 133,50
131,55
133,50
-1,46%
-1,95
08:53:00
JPMorgan Chase & Co. US46625H1005 314,90
310,65
312,15
-1,35%
-4,25
08:55:04
KeyCorp US4932671088 19,70
19,56
20,16
-0,71%
-0,14
08:53:00
Keysight Technologies Inc US49338L1035 316,50
307,35
311,40
-2,89%
-9,15
08:54:40
Kimberly-Clark Corp. US4943681035 93,80
92,71
93,63
-1,16%
-1,09
08:51:55
Kimco Realty Corp. US49446R1095 21,00
20,80
21,40
-0,95%
-0,20
08:53:17
Kinder Morgan Inc (P) US49456B1017 28,28
27,84
28,08
-1,56%
-0,44
08:54:38
KLA US4824801009 176,24
174,72
176,48
-0,86%
-1,52
08:55:12
Kraft Heinz Company US5007541064 21,35
21,41
21,48
0,26%
0,06
08:54:46
Kroger US5010441013 48,43
48,23
48,81
-0,40%
-0,20
08:54:34
L3Harris Technologies US5024311095 250,50
241,10
242,70
-3,75%
-9,40
08:52:59
Lam Research Corp. US5128073062 297,60
293,00
293,00
-1,55%
-4,60
08:39:07
Las Vegas Sands Corp. US5178341070 38,81
38,77
39,57
-0,10%
-0,04
08:54:38
Leggett & Platt Inc. US5246601075 8,23
8,06
8,48
-2,04%
-0,17
08:52:10
Leidos Holdings Inc US5253271028 123,15
121,55
123,35
-1,30%
-1,60
08:54:41
Lennar Corp. US5260571048 74,24
74,60
75,66
0,48%
0,36
08:54:38
Linde plc IE000S9YS762 410,80
409,80
411,80
-0,24%
-1,00
08:52:27
Live Nation Entertainment IncShs US5380341090 161,50
158,25
160,05
-2,01%
-3,25
08:52:59
Lockheed Martin Corp. US5398301094 516,60
513,60
515,20
-0,58%
-3,00
08:53:49
Loews Corp. US5404241086 96,28
96,32
97,50
0,04%
0,04
08:52:12
Lowe's Companies Inc. US5486611073 185,75
185,50
187,30
-0,13%
-0,25
08:54:19
Lumen Technologies Inc Registered Shs US5502411037 5,65
5,54
5,71
-1,95%
-0,11
08:54:06
Lumentum Holdings Inc US55024U1097 837,20
815,50
823,50
-2,59%
-21,70
08:18:31
Lyondellbasell Industries N.V. NL0009434992 55,76
55,80
56,14
0,07%
0,04
08:52:34
M&T Bank Corp. US55261F1049 217,80
216,60
218,70
-0,55%
-1,20
08:54:41
Marathon Petroleum Corporation US56585A1025 313,30
309,40
312,40
-1,24%
-3,90
08:55:22
Marriott Inc. US5719032022 309,05
306,75
308,95
-0,74%
-2,30
08:53:50
Marsh & McLennan Cos. Inc. US5717481023 158,90
157,55
159,85
-0,85%
-1,35
08:54:40
Martin Marietta Materials Inc. US5732841060 463,80
461,00
466,00
-0,60%
-2,80
08:52:49
Marvell Technology US5738741041 201,80
195,50
198,18
-3,12%
-6,30
08:01:40
Masco Corp. US5745991068 63,50
63,50
64,50
0,00%
0,00
08:53:16
MasterCard Inc. US57636Q1040 487,80
484,90
487,20
-0,59%
-2,90
08:52:32
McCormick & Co. Inc. US5797802064 46,46
46,51
46,91
0,11%
0,05
08:54:27
McDonald's Corp. US5801351017 229,30
230,00
230,40
0,31%
0,70
08:52:45
McKesson Corp. US58155Q1031 741,60
737,20
746,80
-0,59%
-4,40
08:52:35
Medtronic PLC IE00BTN1Y115 78,70
78,12
78,78
-0,74%
-0,58
08:51:39
Merck Co. US58933Y1055 117,12
117,34
118,10
0,19%
0,22
08:52:59
Meta Platforms (ex Facebook) US30303M1027 491,05
488,50
489,50
-0,52%
-2,55
08:32:28
MetLife Inc. US59156R1086 83,28
82,62
83,86
-0,79%
-0,66
08:53:24
Mettler-Toledo International Inc. US5926881054 1 221,00
1 219,00
1 230,00
-0,16%
-2,00
08:55:04
MGM Resorts International US5529531015 37,69
37,37
38,14
-0,85%
-0,32
08:54:16
Microchip Technology Inc. US5950171042 70,00
68,53
69,04
-2,10%
-1,47
08:54:41
Micron Technology Inc. US5951121038 873,60
854,90
857,30
-2,14%
-18,70
08:44:18
Microsoft Corp. US5949181045 414,55
413,10
414,50
-0,35%
-1,45
08:31:19
Mid-America Apartment Communities IncShs US59522J1034 113,75
112,80
113,65
-0,84%
-0,95
08:54:55
Moderna Inc US60770K1079 55,41
55,41
56,30
0,00%
0,00
08:36:28
Molson Coors Brewing Company (MCBC) US60871R2094 35,11
34,78
35,50
-0,94%
-0,33
08:54:11
Mondelez US6092071058 54,67
53,48
54,01
-2,18%
-1,19
08:51:34
Monolithic Power Systems Inc. US6098391054 1 216,50
1 208,00
1 218,00
-0,70%
-8,50
07:38:24
Monster Beverage Corp US61174X1090 39,32
39,18
39,49
-0,37%
-0,15
08:54:15
Moody's Corp. US6153691059 415,00
407,00
412,00
-1,93%
-8,00
08:53:42
Morgan Stanley US6174464486 187,50
187,45
188,40
-0,03%
-0,05
08:54:25
Motorola Solutions Inc. US6200763075 393,60
390,60
395,00
-0,76%
-3,00
08:54:40
MSCI US55354G1004 475,70
471,80
476,40
-0,82%
-3,90
08:55:04
Nasdaq Inc US6311031081 83,30
83,30
83,70
0,00%
0,00
08:55:05
NetApp Inc. US64110D1046 180,32
174,00
174,98
-3,50%
-6,32
07:35:04
Netflix Inc. US64110L1061 65,45
65,78
65,81
0,50%
0,33
08:25:01
Newmont Corporation US6516391066 104,02
102,42
103,48
-1,54%
-1,60
08:53:20
News Corp (B) US65249B2088 27,80
27,80
28,60
0,00%
0,00
08:52:50
News Corp LLC US65249B1098 24,60
24,60
25,20
0,00%
0,00
08:52:50
NextEra Energy Inc US65339F1012 74,19
74,40
74,50
0,28%
0,21
08:00:51
Nike Inc. US6541061031 33,84
34,09
34,10
0,74%
0,25
08:49:50
Nisource Inc. US65473P1057 36,22
36,19
36,86
-0,08%
-0,03
08:54:15
Norfolk Southern Corp. US6558441084 294,00
293,80
295,40
-0,07%
-0,20
08:54:34
Northern Trust Corp. US6658591044 164,55
164,55
166,15
0,00%
0,00
08:52:59
Northrop Grumman Corp. US6668071029 491,40
493,70
496,50
0,47%
2,30
08:55:04
NortonLifeLock US6687711084 23,78
23,25
23,95
-2,23%
-0,53
08:52:34
Norwegian Cruise Line Ltd BMG667211046 16,10
15,67
15,77
-2,65%
-0,43
08:54:35
NOV Inc Registered Shs US62955J1034 18,40
18,50
19,10
0,54%
0,10
08:54:48
NRG Energy Inc. US6293775085 105,20
104,35
105,80
-0,81%
-0,85
08:53:08
Nucor Corp. US6703461052 234,00
233,80
237,20
-0,09%
-0,20
08:55:05
NVIDIA Corp. US67066G1040 194,26
192,28
192,40
-1,02%
-1,98
08:39:42
NVR Inc. US62944T1051 5 350,00
5 370,00
5 460,00
0,37%
20,00
08:53:49
NXP Semiconductors N.V. NL0009538784 204,35
198,24
201,20
-2,99%
-6,11
08:55:12
O Reilly Automotive Inc US67103H1077 77,78
77,35
78,51
-0,55%
-0,43
08:54:38
Occidental Petroleum Corp. US6745991058 50,71
51,11
51,49
0,79%
0,40
08:55:21
Old Dominion Freight Line Inc. US6795801009 181,52
182,20
183,90
0,37%
0,68
08:54:35
Omnicom Group Inc. US6819191064 75,26
73,68
74,30
-2,10%
-1,58
08:54:38
ONEOK Inc (New) US6826801036 82,08
82,02
82,82
-0,07%
-0,06
08:53:00
Oracle Corp. US68389X1054 126,90
124,58
124,58
-1,83%
-2,32
08:21:28
Organon & Company US68622V1061 11,88
11,68
11,88
-1,68%
-0,20
08:51:30
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,94
60,64
61,22
-2,10%
-1,30
08:53:04
Paccar Inc. US6937181088 113,00
112,44
113,56
-0,50%
-0,56
08:54:34
Packaging Corp. of America US6951561090 218,20
216,60
220,10
-0,73%
-1,60
08:54:34
Palantir US69608A1088 148,60
147,12
147,78
-1,00%
-1,48
07:58:43
Palo Alto Networks Inc US6974351057 324,20
323,25
324,45
-0,29%
-0,95
08:55:12
Parker Hannifin Corp. US7010941042 907,40
906,40
913,80
-0,11%
-1,00
08:55:05
Paychex Inc. US7043261079 102,48
102,12
102,62
-0,35%
-0,36
08:54:19
PayPal Inc US70450Y1038 52,06
52,01
52,29
-0,10%
-0,05
07:56:15
Pentair PLC IE00BLS09M33 55,08
55,06
55,64
-0,04%
-0,02
08:55:19
PepsiCo Inc. US7134481081 119,24
119,62
120,12
0,32%
0,38
08:51:55
PerkinElmer Inc. US7140461093 100,10
99,70
101,10
-0,40%
-0,40
08:54:34
Perrigo Company PLC IE00BGH1M568 11,30
11,03
11,11
-2,39%
-0,27
08:53:05
Pfizer Inc. US7170811035 23,24
23,25
23,25
0,04%
0,01
08:20:45
Philip Morris Inc. US7181721090 160,36
159,60
160,06
-0,47%
-0,76
08:54:34
Phillips 66 US7185461040 204,50
210,30
210,20
2,84%
5,80
08:24:17
Pinnacle West Capital Corp. US7234841010 85,88
85,86
87,80
-0,02%
-0,02
08:54:34
PNC Financial Services Group Inc. US6934751057 220,00
218,00
222,00
-0,91%
-2,00
08:52:59
PPG Industries Inc. US6935061076 97,34
96,74
98,96
-0,62%
-0,60
08:54:34
PPL Corp. US69351T1060 30,86
30,75
31,45
-0,36%
-0,11
08:53:11
Principal Financial Group Inc. US74251V1026 97,50
97,00
98,50
-0,51%
-0,50
08:52:44
Procter & Gamble Co. US7427181091 123,60
123,98
124,20
0,31%
0,38
07:32:01
Progressive Corp. US7433151039 176,80
175,40
176,95
-0,79%
-1,40
08:55:05
Prologis Inc. US74340W1036 120,85
120,95
122,25
0,08%
0,10
08:52:59
Prudential Financial Inc. US7443201022 107,25
107,10
108,15
-0,14%
-0,15
08:52:45
PTC Inc US69370C1009 127,00
124,00
127,00
-2,36%
-3,00
08:55:05
Public Service Enterprise Group Inc. US7445731067 64,66
64,34
66,10
-0,49%
-0,32
08:53:04
Public Storage US74460D1090 279,40
278,70
281,40
-0,25%
-0,70
08:52:59
PulteGroup Inc US7458671010 111,25
110,55
111,45
-0,63%
-0,70
08:55:05
Qorvo Inc US74736K1016 82,60
81,93
82,86
-0,81%
-0,67
08:54:41
QUALCOMM Inc. US7475251036 144,04
138,62
139,30
-3,76%
-5,42
08:54:42
Quanta Services Inc. US74762E1029 624,00
618,80
624,80
-0,83%
-5,20
08:54:40
Quest Diagnostics Inc. US74834L1008 202,60
201,50
204,30
-0,54%
-1,10
08:54:17
Ralph Lauren Corp (A) US7512121010 331,10
324,40
330,80
-2,02%
-6,70
08:55:04
Raymond James Financial Inc. US7547301090 154,85
153,00
156,05
-1,19%
-1,85
08:54:40
Raytheon Technologies Corp US75513E1010 193,85
191,65
192,25
-1,13%
-2,20
08:52:59
Realty Income Corp. US7561091049 54,00
54,10
54,10
0,19%
0,10
08:41:21
Regency Centers Corp. US7588491032 65,50
64,50
66,50
-1,53%
-1,00
08:55:12
Regeneron Pharmaceuticals Inc. US75886F1075 697,90
691,80
698,60
-0,87%
-6,10
08:55:05
Regions Financial Corp. US7591EP1005 27,27
27,00
27,59
-0,99%
-0,27
08:54:25
Republic Services Inc. US7607591002 185,35
186,70
187,95
0,73%
1,35
08:52:33
ResMed Inc. US7611521078 189,55
188,90
191,05
-0,34%
-0,65
08:53:25
Robert Half US7703231032 36,51
36,22
37,13
-0,79%
-0,29
08:52:55
Robinhood US7707001027 83,37
81,88
82,29
-1,79%
-1,49
07:32:47
Rockwell Automation Inc. US7739031091 389,40
380,10
385,60
-2,39%
-9,30
08:53:29
Rollins IncShs US7757111049 31,23
31,61
31,85
1,22%
0,38
08:04:51
Roper Technolgies Inc. US7766961061 336,40
336,10
337,40
-0,09%
-0,30
08:55:05
Ross Stores Inc. US7782961038 208,55
202,25
203,85
-3,02%
-6,30
08:54:19
Royal Caribbean Cruises Ltd. LR0008862868 261,30
258,60
261,10
-1,03%
-2,70
08:52:48
S&P Global Inc US78409V1044 355,10
351,60
355,10
-0,99%
-3,50
08:54:41
Salesforce US79466L3024 165,74
164,90
165,36
-0,51%
-0,84
08:53:49
Sandisk Corp US80004C2008 1 550,00
1 470,00
1 500,00
-5,16%
-80,00
08:12:48
SBA Communications REIT (A) US78410G1040 157,00
155,00
158,00
-1,27%
-2,00
08:55:04
Schlumberger N.V. (Ltd.) AN8068571086 46,37
46,25
46,70
-0,26%
-0,12
08:08:56
Seagate Technology IE00BKVD2N49 856,00
830,00
838,00
-3,04%
-26,00
08:53:38
Sempra US8168511090 74,02
73,54
74,72
-0,65%
-0,48
08:53:53
ServiceNow Inc US81762P1021 101,90
101,60
101,70
-0,29%
-0,30
08:26:22
Sherwin-Williams Co. US8243481061 302,50
300,80
303,70
-0,56%
-1,70
08:54:34
Simon Property Group Inc. US8288061091 187,75
190,50
192,35
1,46%
2,75
08:52:59
Skyworks Solutions Inc. US83088M1027 59,68
58,02
58,60
-2,78%
-1,66
08:54:41
Snap-On Inc. US8330341012 346,60
344,80
348,20
-0,52%
-1,80
08:53:00
Southern Co. US8425871071 79,48
79,34
79,88
-0,18%
-0,14
08:54:45
Southwest Airlines Co. US8447411088 37,87
37,01
37,76
-2,27%
-0,86
08:53:59
Stanley Black & Decker Inc US8545021011 85,60
85,54
85,96
-0,07%
-0,06
08:53:24
Starbucks Corp. US8552441094 92,93
93,03
93,53
0,11%
0,10
08:52:16
State Street Corp. US8574771031 168,10
166,90
167,20
-0,71%
-1,20
08:02:23
STERIS PLC Registered Shs IE00BFY8C754 198,20
193,80
201,60
-2,22%
-4,40
08:54:41
Stryker Corp. US8636671013 289,30
285,80
287,80
-1,21%
-3,50
08:54:15
Super Micro Computer Inc US86800U3023 32,70
32,00
32,30
-2,14%
-0,70
08:24:38
Synchrony Financial US87165B1035 70,14
68,84
70,04
-1,85%
-1,30
08:54:40
Synopsys Inc. US8716071076 357,50
356,50
357,00
-0,28%
-1,00
08:54:51
Sysco Corp. US8718291078 70,86
70,12
70,82
-1,04%
-0,74
08:53:24
T. Rowe Price Group Inc. US74144T1088 95,25
94,61
95,56
-0,67%
-0,64
08:54:27
Take Two US8740541094 209,20
209,60
209,60
0,19%
0,40
08:05:29
Tapestry US8760301072 111,00
111,15
112,10
0,14%
0,15
08:55:23
Target Corp. US87612E1064 130,60
130,20
131,20
-0,31%
-0,40
08:54:21
TE Connectivity Ltd. IE000IVNQZ81 186,00
183,00
191,00
-1,61%
-3,00
08:54:34
Teledyne Technologies Inc. US8793601050 591,00
574,50
582,00
-2,79%
-16,50
08:52:48
Teradyne Inc. US8807701029 383,60
375,45
379,20
-2,12%
-8,15
08:55:06
Tesla US88160R1014 293,45
291,00
291,50
-0,83%
-2,45
07:58:10
Texas Instruments Inc. (TI) US8825081040 245,30
242,05
243,45
-1,32%
-3,25
08:55:12
Texas Pacific Land Corp Registered Shs US88262P1021 312,40
310,20
313,00
-0,70%
-2,20
08:55:05
Textron Inc. US8832031012 75,24
75,02
76,20
-0,29%
-0,22
08:54:38
The Cigna Group Registered Shs US1255231003 245,10
235,90
238,20
-3,75%
-9,20
08:52:34
The Mosaic Co US61945C1036 18,44
18,08
18,35
-1,95%
-0,36
08:53:19
The Trade Desk Inc (A) US88339J1051 11,59
11,51
11,59
-0,69%
-0,08
08:53:24
Thermo Fisher Scientific Inc US8835561023 504,00
502,60
508,00
-0,28%
-1,40
08:36:59
TJX Cos. Inc. US8725401090 130,00
130,00
131,50
0,00%
0,00
08:53:56
T-Mobile US US8725901040 155,70
155,50
156,50
-0,13%
-0,20
08:50:19
Tractor Supply Co. US8923561067 30,42
29,57
30,18
-2,78%
-0,85
08:53:50
Trane Technologies PLC IE00BK9ZQ967 411,70
410,20
414,20
-0,36%
-1,50
08:53:58
TransDigm Group IncShs US8936411003 1 069,00
1 059,00
1 074,00
-0,94%
-10,00
08:54:19
Travelers Inc (Travelers Companies) US89417E1091 318,40
315,00
316,20
-1,07%
-3,40
07:35:42
Trimble Navigation US8962391004 47,95
47,38
48,02
-1,19%
-0,57
08:50:28
Truist Financial Corporation US89832Q1094 45,24
44,55
46,35
-1,53%
-0,69
08:52:55
Tyler Technologies Inc. US9022521051 276,20
275,00
278,00
-0,43%
-1,20
08:50:51
Tyson Foods Inc. US9024941034 50,10
50,24
51,00
0,28%
0,14
08:52:59
U.S. Bancorp US9029733048 55,90
55,60
56,42
-0,54%
-0,30
08:52:43
Uber US90353T1007 64,71
64,71
65,03
0,00%
0,00
08:54:41
UDR Inc US9026531049 32,02
32,10
32,37
0,25%
0,08
08:53:21
Ulta Beauty Inc Registered Shs US90384S3031 423,80
424,60
427,10
0,19%
0,80
08:51:32
Under Armour Inc When Issued US9043112062 4,43
4,45
4,58
0,50%
0,02
08:53:46
Under Armour Inc. US9043111072 4,50
4,55
4,61
1,00%
0,05
08:55:05
Union Pacific Corp. US9078181081 260,00
260,30
262,10
0,12%
0,30
08:55:04
United Airlines Holdings Inc Registered Shs US9100471096 107,00
105,50
106,50
-1,40%
-1,50
08:54:59
United Parcel Service Inc. (UPS) US9113121068 88,08
87,86
88,44
-0,25%
-0,22
08:52:11
United Rentals Inc. US9113631090 1 004,50
1 000,50
1 010,50
-0,40%
-4,00
08:52:32
UnitedHealth Inc. US91324P1021 339,60
341,40
343,00
0,53%
1,80
08:54:01
Universal Health Services Inc. US9139031002 147,00
146,00
149,00
-0,68%
-1,00
08:53:49
Unum Group US91529Y1064 78,82
78,26
79,82
-0,71%
-0,56
08:54:38
V.F. Corp. US9182041080 12,38
12,48
12,63
0,81%
0,10
08:49:55
Valero Energy Corp. US91913Y1001 301,50
300,90
303,80
-0,20%
-0,60
08:53:00
Ventas Inc. US92276F1003 78,52
78,16
79,52
-0,46%
-0,36
08:54:38
VeriSign Inc. US92343E1029 234,70
232,30
235,70
-1,02%
-2,40
08:54:42
Verisk Analytics Inc (A) US92345Y1064 152,00
150,00
152,00
-1,32%
-2,00
08:55:06
Verizon Inc. US92343V1044 41,81
41,48
41,68
-0,79%
-0,33
08:54:38
Vertex Pharmaceuticals Inc. US92532F1003 436,00
445,30
448,25
2,13%
9,30
08:52:15
Vertiv Holdings US92537N1081 255,05
245,85
249,20
-3,61%
-9,20
08:55:00
Viatris Inc Registered Shs US92556V1061 14,00
13,74
14,07
-1,87%
-0,26
08:54:40
Visa Inc. US92826C8394 312,05
309,85
310,50
-0,71%
-2,20
07:36:29
Vulcan Materials Co. US9291601097 237,80
239,60
245,20
0,76%
1,80
08:53:53
W. R. Berkley Corp. US0844231029 60,06
59,66
60,98
-0,67%
-0,40
08:53:04
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 260,40
257,90
260,90
-0,96%
-2,50
08:54:00
Walmart US9311421039 99,08
98,70
98,82
-0,38%
-0,38
08:54:28
Walt Disney US2546871060 89,97
89,55
89,90
-0,47%
-0,42
08:54:34
Waste Management Inc. US94106L1098 194,35
193,85
194,80
-0,26%
-0,50
08:55:04
Waters Corp. US9418481035 349,00
346,00
351,60
-0,86%
-3,00
08:52:59
WEC Energy Group Inc US92939U1060 95,00
94,50
95,50
-0,53%
-0,50
08:53:18
Wells Fargo & Co. US9497461015 75,54
75,01
76,38
-0,70%
-0,53
08:51:15
Welltower Inc US95040Q1040 203,70
202,90
204,20
-0,39%
-0,80
08:55:16
West Pharmaceutical Services Inc. US9553061055 299,00
296,40
301,70
-0,87%
-2,60
08:52:10
Western Digital Corp. US9581021055 462,65
445,00
451,00
-3,81%
-17,65
07:34:30
Western Union Company US9598021098 6,18
6,16
6,28
-0,23%
-0,01
08:54:55
Weyerhaeuser Co. US9621661043 20,70
20,64
20,94
-0,29%
-0,06
08:53:20
Williams Companies Inc. US9694571004 64,42
63,02
63,96
-2,17%
-1,40
08:52:17
Williams-Sonoma Inc. US9699041011 207,40
206,50
208,30
-0,43%
-0,90
08:55:05
Willis Towers Watson PLC IE00BDB6Q211 285,00
278,50
282,50
-2,28%
-6,50
08:54:41
Wynn Resorts Ltd. US9831341071 88,59
88,02
89,12
-0,64%
-0,57
08:51:27
Xcel Energy Inc. US98389B1008 67,50
67,00
69,00
-0,74%
-0,50
08:52:03
Xylem Inc. US98419M1009 101,88
101,54
102,14
-0,33%
-0,34
08:53:13
YUM! Brands Inc. US9884981013 123,75
124,95
125,75
0,97%
1,20
08:55:04
Zebra Technologies Corp. US9892071054 323,00
317,00
322,00
-1,86%
-6,00
08:50:47
Zimmer Biomet US98956P1021 84,64
84,24
85,64
-0,47%
-0,40
08:55:08
Zoetis Inc (A) US98978V1035 62,02
63,06
63,36
1,68%
1,04
08:54:34

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