S&P 500

6 849,09
36,48
0,54 %
<
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)

6 849,09
Punkte
Kurszeit
28.11.2025
 Vortag*
+/-
36,48
 %
0,54 %

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 147,40
148,22
148,50
0,56%
0,82
12:58:57
A.O. Smith Corp. US8318652091 56,86
56,78
57,24
-0,14%
-0,08
13:00:17
Abbott Laboratories US0028241000 111,34
110,86
111,10
-0,43%
-0,48
12:58:57
AbbVie Inc US00287Y1091 196,20
196,20
196,60
0,00%
0,00
12:58:57
Accenture plc IE00B4BNMY34 215,80
215,35
215,80
-0,21%
-0,45
13:00:16
Adobe Inc. US00724F1012 276,85
276,20
276,25
-0,23%
-0,65
10:00:08
Advance Auto Parts Inc. US00751Y1064 44,48
44,56
44,92
0,18%
0,08
13:00:17
AES Corp. US00130H1059 12,07
12,09
12,15
0,17%
0,02
13:00:08
Aflac Inc US0010551028 95,06
95,02
95,22
-0,04%
-0,04
13:00:08
Agilent Technologies Inc. US00846U1016 132,14
132,22
132,50
0,06%
0,08
13:00:17
Air Products and Chemicals Inc. US0091581068 225,00
224,60
225,60
-0,18%
-0,40
13:00:08
Airbnb US0090661010 101,50
100,72
100,82
-0,77%
-0,78
13:00:16
Akamai Inc. US00971T1016 77,24
77,04
77,34
-0,26%
-0,20
13:00:16
Alaska Air Group Inc. US0116591092 36,80
36,84
37,08
0,11%
0,04
13:00:17
Albemarle Corp. US0126531013 111,70
111,98
112,22
0,25%
0,28
13:00:08
Alexandria Real Estate Equities Inc. US0152711091 46,36
46,52
46,52
0,35%
0,16
12:33:34
Align Technology Inc. US0162551016 126,65
126,40
127,45
-0,20%
-0,25
12:59:01
Allegion PLC IE00BFRT3W74 143,00
143,00
144,00
0,00%
0,00
13:00:17
Alliant Energy Corp. US0188021085 59,50
59,50
60,00
0,00%
0,00
13:00:17
Allstate Corp. US0200021014 183,90
182,85
0,00
-0,57%
-1,05
21:56:32
Alphabet A (ex Google) US02079K3059 275,60
275,95
275,95
0,13%
0,35
12:53:34
Alphabet C (ex Google) US02079K1079 275,65
275,70
275,95
0,02%
0,05
11:09:17
Altria Inc. US02209S1033 50,90
50,93
50,93
0,06%
0,03
10:00:27
Amazon US0231351067 201,00
200,95
201,10
-0,02%
-0,05
12:44:40
Amcor PLC Registered Shs JE00BJ1F3079 7,33
7,34
7,40
0,14%
0,01
13:00:17
AMD (Advanced Micro Devices) Inc. US0079031078 187,56
187,94
187,96
0,20%
0,38
12:22:36
Ameren Corp. US0236081024 91,50
91,50
92,00
0,00%
0,00
13:00:08
American Electric Power Co. Inc. US0255371017 106,50
106,50
107,00
0,00%
0,00
13:00:08
American Express Co. US0258161092 315,85
316,40
316,40
0,17%
0,55
12:31:38
American International Group (AIG) Inc. US0268747849 65,51
65,56
65,82
0,08%
0,05
13:00:16
American Tower Corp. US03027X1000 158,52
156,94
156,94
-1,00%
-1,58
10:06:45
American Water Works Co Inc US0304201033 111,75
111,95
112,60
0,18%
0,20
13:00:08
Ameriprise Financial Inc US03076C1062 391,40
391,80
394,20
0,10%
0,40
13:00:08
Ametek Inc. US0311001004 171,24
169,46
171,86
-1,04%
-1,78
13:00:08
Amgen Inc. US0311621009 296,85
296,45
297,05
-0,13%
-0,40
13:00:16
Amphenol Corp. US0320951017 121,92
121,48
121,74
-0,36%
-0,44
13:00:08
Analog Devices Inc. US0326541051 229,30
228,60
229,05
-0,31%
-0,70
13:00:16
Aon PLC Registered Shs IE00BLP1HW54 303,60
304,00
306,50
0,13%
0,40
13:00:17
APA Corporation Registered Shs US03743Q1085 21,45
21,53
21,71
0,37%
0,08
13:00:08
Apple Inc. US0378331005 240,05
239,95
240,15
-0,04%
-0,10
12:49:07
Applied Materials Inc. US0382221051 215,00
217,05
217,50
0,95%
2,05
13:00:16
AppLovin Corp US03831W1080 516,00
518,80
518,80
0,54%
2,80
11:40:53
Archer Daniels Midland Co. (ADM) US0394831020 52,54
52,44
52,44
-0,19%
-0,10
10:00:29
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 214,50
213,20
214,00
-0,61%
-1,30
13:00:17
Assurant IncShs US04621X1081 197,00
196,00
0,00
-0,51%
-1,00
21:55:52
AT&T Inc. (AT & T Inc.) US00206R1023 22,38
22,40
22,44
0,09%
0,02
12:58:57
Atmos Energy Corp. US0495601058 150,85
151,45
152,70
0,40%
0,60
13:00:17
Autodesk Inc. US0527691069 261,10
261,30
261,85
0,08%
0,20
13:00:16
Automatic Data Processing Inc. US0530151036 220,90
219,50
220,85
-0,63%
-1,40
13:00:08
AutoZone Inc. US0533321024 3 475,00
3 400,00
3 420,00
-2,16%
-75,00
13:00:17
AvalonBay Communities Inc. US0534841012 156,12
156,40
157,66
0,18%
0,28
13:00:17
Avery Dennison Corp. US0536111091 150,00
148,00
149,00
-1,33%
-2,00
13:00:08
Baker Hughes Inc. US05722G1004 42,49
43,01
43,53
1,22%
0,52
13:00:18
Ball Corp. US0584981064 42,48
42,36
0,00
-0,28%
-0,12
21:56:32
Bank of America Corp. US0605051046 46,53
46,23
46,32
-0,64%
-0,30
10:00:31
Bank of New York Mellon US0640581007 96,98
96,40
96,60
-0,60%
-0,58
13:00:08
Bath & Body Works US0708301041 15,00
15,03
15,11
0,20%
0,03
12:59:01
Baxter International Inc. US0718131099 16,03
16,15
16,39
0,75%
0,12
13:00:08
Becton, Dickinson & Co. (BD) US0758871091 166,35
166,65
167,95
0,18%
0,30
13:00:08
Berkshire Hathaway Inc. B US0846707026 442,25
444,65
444,65
0,54%
2,40
10:00:32
Best Buy Co. Inc. US0865161014 70,33
68,45
68,87
-2,67%
-1,88
13:00:17
Biogen Inc US09062X1037 157,25
156,20
156,50
-0,67%
-1,05
10:32:38
Bio-Techne Corp US09073M1045 55,50
55,50
56,00
0,00%
0,00
13:00:17
Blackstone US09260D1072 126,62
126,78
126,78
0,13%
0,16
10:00:33
Block (ex Square) US8522341036 57,53
57,66
57,78
0,23%
0,13
12:57:34
Boeing Co. US0970231058 162,66
163,22
163,24
0,34%
0,56
10:46:38
Booking Holdings US09857L1089 4 238,00
4 229,00
4 238,00
-0,21%
-9,00
12:58:22
Boston Properties Inc. US1011211018 62,12
62,16
62,66
0,06%
0,04
13:00:17
Boston Scientific Corp. US1011371077 87,60
87,60
87,80
0,00%
0,00
11:53:29
Bristol-Myers Squibb Co. US1101221083 42,43
42,34
42,42
-0,20%
-0,09
12:58:57
Broadcom US11135F1012 346,75
346,70
347,05
-0,01%
-0,05
12:49:31
Broadridge Financial Solutions IncShs US11133T1034 196,00
196,00
198,00
0,00%
0,00
13:00:17
Brown-Forman Corp. (B) US1156372096 24,90
24,89
25,09
-0,04%
-0,01
13:00:17
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 136,00
136,00
138,00
0,00%
0,00
13:00:08
Cadence Design Systems Inc. US1273871087 265,70
268,85
269,40
1,19%
3,15
13:00:16
Campbell Soup Co. US1344291091 26,12
26,21
26,33
0,34%
0,09
13:00:08
Capital One Financial Corp. US14040H1059 188,00
188,00
190,00
0,00%
0,00
13:00:08
Cardinal Health Inc. US14149Y1082 182,35
182,50
183,60
0,08%
0,15
13:00:17
CarMax Inc. US1431301027 33,08
33,13
33,55
0,15%
0,05
13:00:17
Carnival Corp & plc paired PA1436583006 22,38
22,16
22,26
-0,96%
-0,22
13:00:18
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,28
47,23
47,43
-0,11%
-0,05
13:00:08
Caterpillar Inc. US1491231015 497,50
497,00
498,00
-0,10%
-0,50
12:58:57
CBOE Holdings Inc US12503M1080 223,10
219,90
224,30
-1,43%
-3,20
13:00:18
CBRE Group Inc. (A) US12504L1098 139,00
139,00
140,00
0,00%
0,00
13:00:17
CDW Corp (New) US12514G1085 123,85
123,90
124,90
0,04%
0,05
13:00:17
Cencora US03073E1055 318,50
317,50
318,75
-0,31%
-1,00
13:00:08
Centene Corp. US15135B1017 33,86
33,81
34,03
-0,13%
-0,05
13:00:17
CenterPoint Energy Inc. US15189T1079 34,40
34,40
34,60
0,00%
0,00
13:00:08
CF Industries Holdings Inc US1252691001 67,66
67,65
68,07
-0,01%
-0,01
13:00:17
Charles River Laboratories International Inc. US1598641074 153,60
153,00
154,25
-0,39%
-0,60
13:00:17
Charles Schwab US8085131055 79,78
79,88
80,04
0,13%
0,10
13:00:08
Charter Inc (A) (Charter Communications) US16119P1084 173,28
172,04
173,08
-0,72%
-1,24
12:59:01
Chevron Corp. US1667641005 130,34
130,34
130,34
0,00%
0,00
10:00:37
Chipotle Mexican Grill Inc. US1696561059 29,66
29,82
29,82
0,54%
0,16
10:00:37
Chubb Ltd CH0044328745 258,00
254,00
258,00
-1,55%
-4,00
13:00:17
Church & Dwight Co. Inc. US1713401024 73,26
72,98
73,88
-0,38%
-0,28
12:59:01
Cincinnati Financial Corp. US1720621010 144,15
144,20
144,80
0,03%
0,05
13:00:17
Cintas Corp. US1729081059 159,70
160,25
160,55
0,34%
0,55
13:00:08
Cisco Inc. US17275R1023 66,16
66,52
66,53
0,54%
0,36
11:11:21
Citigroup Inc. US1729674242 89,24
89,36
89,54
0,13%
0,12
12:58:57
Citizens Financial Group Inc US1746101054 46,44
46,46
46,84
0,04%
0,02
13:00:17
Clorox US1890541097 93,00
92,00
93,00
-1,08%
-1,00
13:00:08
CME Group Inc (A) US12572Q1058 242,10
242,90
243,35
0,33%
0,80
12:58:57
CMS Energy Corp. US1258961002 64,50
65,00
65,50
0,78%
0,50
10:02:27
Coca-Cola Co. US1912161007 62,99
62,81
0,00
-0,29%
-0,18
16:52:20
Cognizant Corp. US1924461023 66,93
66,93
67,35
0,00%
0,00
13:00:08
Coinbase US19260Q1076 236,95
237,20
237,80
0,11%
0,25
11:06:57
Colgate-Palmolive Co. US1941621039 69,15
69,18
69,46
0,04%
0,03
12:58:57
Comcast Corp. (Class A) US20030N1019 23,06
23,01
23,07
-0,20%
-0,05
13:00:08
Comerica Inc. US2003401070 69,00
69,00
69,50
0,00%
0,00
13:00:17
ConAgra Foods Inc. US2058871029 15,46
15,35
15,45
-0,71%
-0,11
13:00:17
ConocoPhillips US20825C1045 76,36
76,33
76,63
-0,04%
-0,03
12:58:57
Consolidated Edison Inc. US2091151041 86,30
86,36
86,72
0,07%
0,06
13:00:08
Constellation Brands Inc (A) US21036P1084 116,90
117,35
118,05
0,38%
0,45
13:00:08
Copart Inc. US2172041061 33,59
33,44
33,72
-0,43%
-0,15
13:00:17
Corning Inc. US2193501051 72,65
72,41
72,71
-0,33%
-0,24
13:00:08
Corteva Inc Registered Shs When Issued US22052L1044 58,02
58,16
0,00
0,24%
0,14
12:48:01
CoStar Group Inc. US22160N1090 58,90
58,91
59,75
0,02%
0,01
13:00:17
Costco Wholesale Corp. US22160K1051 786,50
786,50
788,10
0,00%
0,00
13:00:16
Coterra Energy US1270971039 23,02
23,04
23,24
0,09%
0,02
13:00:08
Crown Castle Corp US22822V1017 78,11
79,27
79,27
1,49%
1,16
10:02:19
CSX Corp. US1264081035 30,37
30,39
30,59
0,07%
0,02
13:00:08
Cummins Inc. US2310211063 427,70
428,10
430,70
0,09%
0,40
13:00:08
CVS Health Corp US1266501006 69,20
68,99
69,27
-0,30%
-0,21
12:58:57
D.R. Horton Inc. US23331A1097 135,12
136,56
137,66
1,07%
1,44
10:00:40
Danaher Corp. US2358511028 197,02
195,10
195,50
-0,97%
-1,92
12:58:57
Darden Restaurants Inc. US2371941053 153,65
153,90
156,05
0,16%
0,25
13:00:08
Datadog Inc Registered Shs -A- US23804L1035 138,60
138,08
138,36
-0,38%
-0,52
13:00:16
DaVita Inc Registered Shs US23918K1088 102,70
102,80
103,65
0,10%
0,10
13:00:17
Deckers Outdoor Corp. US2435371073 75,86
75,84
76,16
-0,03%
-0,02
13:00:08
Deere & Co. (John Deere) US2441991054 399,55
401,75
401,80
0,55%
2,20
11:38:30
Dell Technologies US24703L2025 114,44
114,88
114,88
0,38%
0,44
10:00:41
Delta Air Lines Inc. US2473617023 55,84
55,46
55,58
-0,68%
-0,38
12:59:01
DENTSPLY SIRONA Inc US24906P1093 9,66
9,71
9,85
0,52%
0,05
13:00:17
Devon Energy Corp. US25179M1036 31,51
31,73
31,99
0,70%
0,22
13:00:08
DexCom Inc. US2521311074 54,60
54,67
55,01
0,13%
0,07
12:59:01
Diamondback Energy Inc US25278X1090 130,94
131,06
132,12
0,09%
0,12
12:59:01
Digital Realty Trust Inc. US2538681030 138,48
137,72
138,84
-0,55%
-0,76
13:00:17
Dollar General Corporation US2566771059 93,90
93,93
94,89
0,03%
0,03
13:00:08
Dollar Tree Inc US2567461080 95,09
94,83
95,61
-0,27%
-0,26
13:00:08
Dominion Energy Inc. US25746U1097 54,02
54,04
54,16
0,04%
0,02
13:00:08
Domino's Pizza Inc. US25754A2015 363,45
361,70
362,45
-0,48%
-1,75
13:00:17
DoorDash US25809K1051 171,56
170,12
172,18
-0,84%
-1,44
13:00:00
Dover Corp. US2600031080 159,45
160,30
160,95
0,53%
0,85
13:00:08
Dow Inc US2605571031 20,50
20,50
20,70
0,00%
0,00
12:58:57
DTE Energy Co. US2333311072 118,00
118,00
119,00
0,00%
0,00
10:06:53
Duke Energy Corp US26441C2044 106,58
106,90
106,90
0,30%
0,32
10:00:43
DuPont de Nemours US26614N1028 34,11
34,27
34,28
0,48%
0,17
11:16:19
DXC Technology US23355L1061 11,35
11,35
11,42
0,00%
0,00
13:00:16
Eastman Chemical Company US2774321002 53,38
52,64
53,06
-1,39%
-0,74
11:47:17
Eaton Corporation Public Limited Company IE00B8KQN827 297,20
297,65
299,45
0,15%
0,45
13:00:17
eBay Inc. US2786421030 71,13
71,30
71,58
0,24%
0,17
13:00:16
Ecolab Inc. US2788651006 236,50
236,60
238,00
0,04%
0,10
13:00:08
Edison International US2810201077 50,90
50,62
50,94
-0,55%
-0,28
13:00:08
Edwards Lifesciences Corp. US28176E1082 74,99
74,48
75,08
-0,68%
-0,51
13:00:08
Electronic Arts Inc. US2855121099 173,94
174,08
174,42
0,08%
0,14
13:00:16
Elevance Health Inc Registered Shs US0367521038 290,70
290,80
292,60
0,03%
0,10
13:00:17
Eli Lilly US5324571083 924,10
925,30
927,40
0,13%
1,20
12:01:04
EMCOR Group Inc. US29084Q1004 534,00
528,20
532,60
-1,09%
-5,80
13:00:17
Emerson Electric Co. US2910111044 114,44
114,94
115,64
0,44%
0,50
13:00:08
Entergy Corp. US29364G1031 83,50
83,00
85,00
-0,60%
-0,50
13:00:08
EOG Resources Inc. US26875P1012 92,69
92,70
93,46
0,01%
0,01
13:00:08
Equifax Inc. US2944291051 183,00
182,00
183,00
-0,55%
-1,00
13:00:08
Equinix Inc US29444U7000 646,60
649,00
650,40
0,37%
2,40
13:00:17
Equity Residential US29476L1070 53,00
53,00
53,50
0,00%
0,00
13:00:17
Erie Indemnity Co. US29530P1021 254,00
254,00
256,00
0,00%
0,00
13:00:00
Essex Property Trust US2971781057 225,00
226,40
228,20
0,62%
1,40
13:00:17
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 80,80
81,00
81,20
0,25%
0,20
12:59:01
Everest Reinsurance Group Ltd. BMG3223R1088 269,40
269,70
272,40
0,11%
0,30
13:00:17
Evergy Inc Registered Shs US30034W1062 66,46
66,50
67,44
0,06%
0,04
13:00:17
Eversource Energy US30040W1080 58,00
58,00
58,50
0,00%
0,00
13:00:17
Exelon Corp. US30161N1019 40,49
40,35
40,61
-0,35%
-0,14
13:00:08
Expand Energy US1651677353 104,65
104,90
105,95
0,24%
0,25
13:00:00
Expedia Inc. US30212P3038 224,95
218,90
220,35
-2,69%
-6,05
12:58:57
Expeditors International of Washington Inc. US3021301094 126,40
125,85
0,00
-0,44%
-0,55
21:56:32
Extra Space Storage Inc. US30225T1025 114,15
114,30
115,65
0,13%
0,15
13:00:17
ExxonMobil Corp. (Exxon Mobil) US30231G1022 99,83
99,53
0,00
-0,30%
-0,30
12:58:57
F5 Networks Inc. US3156161024 208,50
205,40
207,10
-1,49%
-3,10
13:00:08
Fastenal Co. US3119001044 34,84
34,71
34,85
-0,36%
-0,13
10:02:23
FedEx Corp. US31428X1063 238,60
237,30
237,75
-0,54%
-1,30
12:58:57
Fidelity National Information Services IncShs US31620M1062 56,26
56,31
57,11
0,09%
0,05
13:00:08
Fifth Third Bancorp US3167731005 37,40
37,44
37,52
0,11%
0,04
13:00:17
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,00
41,00
41,40
0,00%
0,00
13:00:08
Fiserv Inc. US3377381088 52,92
53,08
53,09
0,30%
0,16
10:00:48
Ford Motor Co. US3453708600 11,45
11,43
11,45
-0,17%
-0,02
12:34:26
Fortinet Inc US34959E1091 69,78
69,76
70,04
-0,03%
-0,02
13:00:16
Fortive Corp When Issued US34959J1088 45,84
45,88
46,36
0,09%
0,04
13:00:08
Fortune Brands Home & Security Inc. US34964C1062 44,20
44,20
44,80
0,00%
0,00
13:00:08
Fox Corp (ex 21st Century Fox) US35137L1052 56,00
56,00
56,50
0,00%
0,00
13:00:08
Fox Corp B US35137L2043 50,00
50,00
50,50
0,00%
0,00
13:00:17
Franklin Resources Inc. US3546131018 19,42
19,42
19,54
0,00%
0,00
13:00:08
Freeport-McMoRan Inc US35671D8570 37,11
37,04
37,20
-0,19%
-0,07
10:00:49
Gap Inc. US3647601083 23,50
23,29
23,39
-0,89%
-0,21
13:00:08
Garmin Ltd. CH0114405324 167,00
167,00
170,00
0,00%
0,00
13:00:17
Gartner Inc. US3666511072 199,70
199,30
202,10
-0,20%
-0,40
13:00:18
GE Aerospace (ex General Electric) US3696043013 256,00
257,00
257,50
0,39%
1,00
12:58:57
GE HealthCare Technologies US36266G1076 68,70
68,83
69,11
0,19%
0,13
13:00:16
Generac Holdings Inc US3687361044 129,70
129,70
131,80
0,00%
0,00
13:00:17
General Dynamics Corp. US3695501086 293,70
293,40
295,20
-0,10%
-0,30
13:00:08
General Mills Inc. US3703341046 40,88
40,79
40,87
-0,22%
-0,09
12:58:57
General Motors US37045V1008 63,58
63,44
63,56
-0,22%
-0,14
12:58:57
Genuine Parts Co. US3724601055 111,95
112,00
112,90
0,04%
0,05
13:00:08
Gilead Sciences Inc. US3755581036 107,76
108,12
108,32
0,33%
0,36
13:00:16
Global Payments Inc. US37940X1028 66,00
65,20
65,46
-1,21%
-0,80
13:00:16
Globe Life Inc US37959E1029 116,00
116,00
117,00
0,00%
0,00
13:00:17
Goldman Sachs US38141G1040 705,10
711,50
713,00
0,91%
6,40
12:58:57
Grainger Inc., W.W. US3848021040 810,80
810,60
823,60
-0,02%
-0,20
13:00:08
Halliburton Co. US4062161017 22,55
22,80
22,80
1,13%
0,26
10:00:51
Hanesbrands Inc US4103451021 5,74
5,66
0,00
-1,32%
-0,08
22:52:06
Harris Corp Registered Shs US5024311095 238,40
240,10
240,60
0,71%
1,70
12:58:57
Hartford Financial Services Group Inc. US4165151048 118,00
118,00
0,00
0,00%
0,00
21:54:57
Hasbro Inc. US4180561072 71,39
71,03
71,47
-0,50%
-0,36
13:00:08
HCA Holdings Inc. US40412C1018 436,90
436,50
440,10
-0,09%
-0,40
13:00:18
Healthpeak Properties Inc Registered Shs US42250P1030 15,70
15,70
15,80
0,00%
0,00
13:00:17
Henry Schein Inc. US8064071025 63,94
63,98
64,64
0,06%
0,04
13:00:08
Hershey Co US4278661081 162,02
161,54
162,84
-0,30%
-0,48
13:00:08
Hewlett Packard Enterprise Co. US42824C1099 18,83
18,80
18,88
-0,16%
-0,03
12:58:57
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 247,00
244,60
247,10
-0,97%
-2,40
13:00:08
Hologic IncShs US4364401012 64,50
64,50
65,00
0,00%
0,00
13:00:08
Home Depot US4370761029 307,95
307,60
308,20
-0,11%
-0,35
10:00:54
Honeywell US4385161066 166,00
164,74
166,08
-0,76%
-1,26
13:00:08
Hormel Foods Corp. US4404521001 20,23
20,03
20,17
-0,99%
-0,20
13:00:08
Host Hotels & Resorts Inc. US44107P1049 15,10
15,20
15,30
0,66%
0,10
13:00:17
Howmet Aerospace US4432011082 176,10
176,15
176,50
0,03%
0,05
10:00:54
HP Inc (ex Hewlett-Packard) US40434L1052 20,95
21,09
21,10
0,67%
0,14
10:00:54
Humana Inc. US4448591028 211,80
211,10
212,80
-0,33%
-0,70
13:00:17
Huntington BancAkties Inc. US4461501045 13,93
13,94
14,10
0,07%
0,01
13:00:08
Huntington Ingalls Industries Inc. US4464131063 269,70
268,50
272,30
-0,44%
-1,20
13:00:17
IBM Corp. (International Business Machines) US4592001014 265,95
265,80
266,30
-0,06%
-0,15
13:00:16
IDEX Corp. US45167R1041 149,35
149,40
150,60
0,03%
0,05
13:00:18
IDEXX Laboratories US45168D1046 647,80
643,60
646,20
-0,65%
-4,20
12:59:01
Illinois Tool Works Inc. US4523081093 214,40
214,60
215,40
0,09%
0,20
13:00:08
Illumina Inc. US4523271090 112,52
113,00
113,70
0,43%
0,48
10:00:55
Incyte Corp. US45337C1027 90,38
89,54
90,44
-0,93%
-0,84
13:00:18
Ingersoll Rand Inc Registered Shs US45687V1061 68,56
69,00
69,56
0,64%
0,44
13:00:17
Intel Corp. US4581401001 35,10
35,19
35,19
0,26%
0,09
12:04:27
Interactive Brokers Group Inc US45841N1072 55,60
55,98
0,00
0,68%
0,38
21:55:57
IntercontinentalExchange Group Inc US45866F1049 136,14
135,40
136,22
-0,54%
-0,74
13:00:08
International Flavors & Fragrances Inc. US4595061015 60,52
59,86
59,98
-1,09%
-0,66
13:00:08
International Paper Co. US4601461035 33,86
33,90
34,18
0,12%
0,04
13:00:08
Intuit Inc. US4612021034 544,20
545,50
547,70
0,24%
1,30
13:00:08
Intuitive Surgical Inc US46120E6023 497,35
492,50
493,50
-0,98%
-4,85
12:57:34
Invesco Ltd BMG491BT1088 20,91
20,93
21,23
0,10%
0,02
13:00:18
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,20
24,40
0,00%
0,00
13:00:00
IPG Photonics CorpShs US44980X1090 68,52
68,40
68,96
-0,18%
-0,12
13:00:17
IQVIA Holdings Inc Registered Shs US46266C1053 198,95
196,95
199,75
-1,01%
-2,00
12:59:33
Iron Mountain Inc US46284V1017 74,08
74,24
74,70
0,22%
0,16
13:00:17
J. M. Smucker Co. US8326964058 89,40
89,48
90,20
0,09%
0,08
13:00:08
J.B. Hunt Transportation Services Inc. US4456581077 148,80
148,80
151,20
0,00%
0,00
13:00:17
Jack Henry & Associates Inc. (JHA) US4262811015 149,50
149,85
151,05
0,23%
0,35
13:00:17
Johnson & Johnson US4781601046 177,66
178,10
178,46
0,25%
0,44
12:58:57
Johnson Controls International PLC IE00BY7QL619 100,36
101,00
101,00
0,64%
0,64
12:52:16
JPMorgan Chase & Co. US46625H1005 270,50
270,25
270,60
-0,09%
-0,25
12:58:57
Kellanova (ex Kellogg's) US4878361082 71,74
71,94
0,00
0,28%
0,20
21:57:26
KeyCorp US4932671088 15,77
15,78
15,92
0,06%
0,01
13:00:08
Keysight Technologies Inc US49338L1035 169,76
170,00
171,38
0,14%
0,24
12:59:33
Kimberly-Clark Corp. US4943681035 94,46
94,15
94,33
-0,33%
-0,31
12:58:57
Kimco Realty Corp. US49446R1095 17,90
17,80
17,90
-0,56%
-0,10
13:00:17
Kinder Morgan Inc (P) US49456B1017 23,46
23,31
23,55
-0,64%
-0,15
13:00:08
KLA-Tencor Corp. US4824801009 1 006,40
1 009,60
1 026,80
0,32%
3,20
13:00:16
Kraft Heinz Company US5007541064 21,79
21,94
21,96
0,69%
0,15
12:58:57
Kroger US5010441013 57,93
58,04
58,28
0,19%
0,11
12:58:57
Lam Research Corp. US5128073062 134,64
133,96
134,22
-0,51%
-0,68
13:00:16
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 50,90
50,72
51,14
-0,35%
-0,18
13:00:17
Las Vegas Sands Corp. US5178341070 59,00
58,59
58,95
-0,69%
-0,41
13:00:08
Leggett & Platt Inc. US5246601075 8,79
8,80
8,90
0,11%
0,01
13:00:17
Leidos Holdings Inc US5253271028 164,80
164,10
165,45
-0,42%
-0,70
13:00:17
Lennar Corp. US5260571048 112,82
112,46
113,14
-0,32%
-0,36
13:00:17
Linde plc IE000S9YS762 353,40
353,80
354,20
0,11%
0,40
12:59:11
Live Nation Entertainment IncShs US5380341090 112,70
112,90
113,80
0,18%
0,20
13:00:17
LKQ Corp. US5018892084 25,40
25,40
25,80
0,00%
0,00
13:00:17
Lockheed Martin Corp. US5398301094 392,70
391,60
0,00
-0,28%
-1,10
16:36:51
Loews Corp. US5404241086 93,50
92,50
93,00
-1,07%
-1,00
13:00:17
Lowe's Companies Inc. US5486611073 208,25
208,25
209,95
0,00%
0,00
13:00:17
Lumen Technologies Inc Registered Shs US5502411037 7,06
6,96
7,02
-1,35%
-0,10
10:01:07
Lyondellbasell Industries N.V. NL0009434992 41,71
42,33
0,00
1,49%
0,62
17:59:04
M&T Bank Corp. US55261F1049 163,35
165,00
0,00
1,01%
1,65
15:52:50
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 168,36
166,38
167,72
-1,18%
-1,98
13:00:08
Marriott Inc. US5719032022 263,70
262,80
263,30
-0,34%
-0,90
13:00:16
Marsh & McLennan Cos. Inc. US5717481023 157,25
157,45
159,05
0,13%
0,20
13:00:08
Martin Marietta Materials Inc. US5732841060 535,80
536,20
0,00
0,07%
0,40
21:56:23
Masco Corp. US5745991068 55,74
55,78
56,12
0,07%
0,04
13:00:08
MasterCard Inc. US57636Q1040 475,00
474,45
474,95
-0,12%
-0,55
12:58:57
McCormick & Co. Inc. US5797802064 58,20
57,66
58,72
-0,93%
-0,54
13:00:17
McDonald's Corp. US5801351017 269,55
268,65
0,00
-0,33%
-0,90
18:48:18
McKesson Corp. US58155Q1031 766,00
760,40
0,00
-0,73%
-5,60
16:00:16
Medtronic PLC IE00BTN1Y115 90,53
90,75
90,92
0,24%
0,22
11:06:27
Merck Co. US58933Y1055 90,50
90,30
90,30
-0,22%
-0,20
10:02:00
Meta Platforms (ex Facebook) US30303M1027 558,10
558,30
558,30
0,04%
0,20
10:00:09
MetLife Inc. US59156R1086 65,37
65,42
66,62
0,08%
0,05
13:00:08
Mettler-Toledo International Inc. US5926881054 1 268,00
1 268,50
1 278,50
0,04%
0,50
13:00:08
MGM Resorts International US5529531015 30,26
30,28
30,54
0,07%
0,02
13:00:08
Microchip Technology Inc. US5950171042 45,84
45,87
46,53
0,07%
0,03
13:00:08
Micron Technology Inc. US5951121038 204,50
204,60
204,65
0,05%
0,10
12:00:03
Microsoft Corp. US5949181045 424,45
424,20
424,60
-0,06%
-0,25
12:52:38
Mid-America Apartment Communities IncShs US59522J1034 116,90
116,95
117,40
0,04%
0,05
13:00:17
Moderna Inc US60770K1079 22,33
22,28
22,32
-0,20%
-0,05
10:00:18
Mohawk Industries Inc. US6081901042 99,50
99,50
100,00
0,00%
0,00
13:00:17
Molina Healthcare US60855R1005 127,95
129,15
129,20
0,94%
1,20
12:25:36
Molson Coors Brewing Company (MCBC) US60871R2094 39,94
39,94
40,28
0,00%
0,00
13:00:08
Mondelez US6092071058 49,45
49,32
49,62
-0,26%
-0,13
13:00:08
Monolithic Power Systems Inc. US6098391054 795,40
797,20
803,60
0,23%
1,80
13:00:17
Monster Beverage Corp US61174X1090 64,77
64,67
64,67
-0,15%
-0,10
10:01:11
Moody's Corp. US6153691059 421,80
422,00
424,60
0,05%
0,20
13:00:17
Morgan Stanley US6174464486 145,92
146,22
146,52
0,21%
0,30
12:58:57
Motorola Solutions Inc. US6200763075 317,90
318,10
319,40
0,06%
0,20
13:00:08
MSCI US55354G1004 489,40
486,50
486,60
-0,59%
-2,90
12:37:59
Nasdaq Inc US6311031081 78,64
78,44
78,45
-0,25%
-0,20
12:41:16
NetApp Inc. US64110D1046 95,71
95,57
96,35
-0,15%
-0,14
13:00:08
Netflix Inc. US64110L1061 92,91
92,70
92,71
-0,23%
-0,21
11:46:53
Newmont Corporation US6516391066 78,12
78,94
78,95
1,05%
0,82
10:01:13
News Corp (B) US65249B2088 25,20
25,20
25,40
0,00%
0,00
13:00:17
News Corp LLC US65249B1098 22,00
22,00
22,20
0,00%
0,00
13:00:17
NextEra Energy Inc US65339F1012 74,18
73,90
74,06
-0,38%
-0,28
10:05:40
Nike Inc. US6541061031 55,27
55,70
0,00
0,78%
0,43
20:06:01
Nisource Inc. US65473P1057 38,00
37,80
38,20
-0,53%
-0,20
12:52:54
Norfolk Southern Corp. US6558441084 250,00
250,00
252,00
0,00%
0,00
13:00:08
Northern Trust Corp. US6658591044 113,00
113,00
114,00
0,00%
0,00
13:00:17
Northrop Grumman Corp. US6668071029 487,90
491,70
0,00
0,78%
3,80
11:18:57
NortonLifeLock US6687711084 22,60
22,60
22,80
0,00%
0,00
13:00:08
Norwegian Cruise Line Ltd BMG667211046 15,86
15,91
16,01
0,34%
0,05
13:00:18
NOV Inc Registered Shs US62955J1034 13,15
13,16
13,32
0,08%
0,01
13:00:17
NRG Energy Inc. US6293775085 145,65
145,70
146,60
0,03%
0,05
13:00:08
Nucor Corp. US6703461052 136,36
136,56
138,50
0,15%
0,20
13:00:18
NVIDIA Corp. US67066G1040 152,34
152,38
152,40
0,03%
0,04
12:58:01
NVR Inc. US62944T1051 6 500,00
6 450,00
6 500,00
-0,77%
-50,00
13:00:17
NXP Semiconductors N.V. NL0009538784 168,00
167,50
169,00
-0,30%
-0,50
12:59:01
O Reilly Automotive Inc US67103H1077 87,46
87,18
88,24
-0,32%
-0,28
13:00:17
Occidental Petroleum Corp. US6745991058 36,14
36,26
36,26
0,33%
0,12
11:12:24
Old Dominion Freight Line Inc. US6795801009 115,70
115,70
117,60
0,00%
0,00
13:00:17
Omnicom Group Inc. US6819191064 62,00
61,64
61,90
-0,58%
-0,36
13:00:08
ONEOK Inc (New) US6826801036 62,98
62,53
63,05
-0,71%
-0,45
13:00:08
Oracle Corp. US68389X1054 173,66
173,86
173,88
0,12%
0,20
10:01:16
Organon & Company US68622V1061 6,61
6,69
6,69
1,21%
0,08
10:05:43
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,90
76,30
76,92
-0,78%
-0,60
13:00:08
Paccar Inc. US6937181088 90,66
90,71
91,09
0,06%
0,05
13:00:08
Packaging Corp. of America US6951561090 174,70
174,75
177,25
0,03%
0,05
13:00:17
Palantir US69608A1088 145,66
145,56
145,86
-0,07%
-0,10
12:53:26
Palo Alto Networks Inc US6974351057 164,38
164,42
164,44
0,02%
0,04
12:55:33
Parker Hannifin Corp. US7010941042 743,60
741,60
744,60
-0,27%
-2,00
13:00:08
Paychex Inc. US7043261079 96,65
96,21
96,61
-0,46%
-0,44
13:00:08
Paycom Software Inc US70432V1026 138,70
138,70
139,25
0,00%
0,00
13:00:18
PayPal Inc US70450Y1038 54,04
54,04
54,10
0,00%
0,00
11:33:34
Pentair PLC IE00BLS09M33 90,46
90,48
91,04
0,02%
0,02
13:00:08
PepsiCo Inc. US7134481081 128,04
127,84
128,08
-0,16%
-0,20
12:57:34
PerkinElmer Inc. US7140461093 89,64
89,66
90,40
0,02%
0,02
13:00:17
Perrigo Company PLC IE00BGH1M568 11,63
11,47
11,55
-1,38%
-0,16
13:00:17
Pfizer Inc. US7170811035 22,18
22,19
22,21
0,05%
0,01
11:33:35
Philip Morris Inc. US7181721090 136,12
135,66
135,92
-0,34%
-0,46
10:01:17
Phillips 66 US7185461040 117,72
117,74
118,46
0,02%
0,02
13:00:08
Pinnacle West Capital Corp. US7234841010 78,00
78,00
78,50
0,00%
0,00
13:00:08
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 164,00
164,00
165,00
0,00%
0,00
12:58:57
Pool Corp. US73278L1052 209,70
209,20
210,90
-0,24%
-0,50
13:00:17
PPG Industries Inc. US6935061076 85,34
85,40
87,14
0,07%
0,06
13:00:08
PPL Corp. US69351T1060 31,73
31,67
31,81
-0,19%
-0,06
13:00:08
Principal Financial Group Inc. US74251V1026 73,00
73,00
73,50
0,00%
0,00
13:00:17
Procter & Gamble Co. US7427181091 127,94
128,06
128,08
0,09%
0,12
10:01:19
Progressive Corp. US7433151039 196,90
197,12
197,52
0,11%
0,22
13:00:17
Prologis Inc. US74340W1036 110,48
111,16
111,18
0,62%
0,68
10:06:45
Prudential Financial Inc. US7443201022 93,70
93,16
93,54
-0,58%
-0,54
13:00:08
PTC Inc US69370C1009 148,90
150,65
151,90
1,18%
1,75
12:59:33
Public Service Enterprise Group Inc. US7445731067 71,50
71,50
72,00
0,00%
0,00
13:00:08
Public Storage US74460D1090 235,70
235,80
237,70
0,04%
0,10
13:00:17
PulteGroup Inc US7458671010 109,20
109,36
110,02
0,15%
0,16
13:00:17
Qorvo Inc US74736K1016 73,76
73,76
74,36
0,00%
0,00
13:00:08
QUALCOMM Inc. US7475251036 144,98
144,52
144,80
-0,32%
-0,46
12:40:20
Quanta Services Inc. US74762E1029 398,80
399,50
402,70
0,18%
0,70
13:00:17
Quest Diagnostics Inc. US74834L1008 163,70
162,45
163,80
-0,76%
-1,25
13:00:08
Ralph Lauren Corp (A) US7512121010 312,65
314,20
319,30
0,50%
1,55
13:00:08
Raymond James Financial Inc. US7547301090 136,00
134,00
135,00
-1,47%
-2,00
13:00:17
Raytheon Technologies Corp US75513E1010 150,46
150,12
150,42
-0,23%
-0,34
12:58:57
Realty Income Corp. US7561091049 49,54
49,57
49,64
0,06%
0,03
11:58:33
Regency Centers Corp. US7588491032 61,00
61,50
62,00
0,82%
0,50
13:00:17
Regeneron Pharmaceuticals Inc. US75886F1075 682,00
673,20
674,60
-1,29%
-8,80
10:08:18
Regions Financial Corp. US7591EP1005 21,80
21,80
0,00
0,00%
0,00
21:56:07
Republic Services Inc. US7607591002 186,55
186,60
187,75
0,03%
0,05
13:00:17
ResMed Inc. US7611521078 221,80
219,70
221,50
-0,95%
-2,10
13:00:17
Robert Half US7703231032 23,20
23,20
23,40
0,00%
0,00
13:00:17
Robinhood US7707001027 110,84
110,84
111,08
0,00%
0,00
12:46:55
Rockwell Automation Inc. US7739031091 342,80
339,60
343,10
-0,93%
-3,20
13:00:08
Rollins IncShs US7757111049 53,32
52,64
53,40
-1,28%
-0,68
13:00:17
Roper Technolgies Inc. US7766961061 383,90
385,20
386,70
0,34%
1,30
13:00:17
Ross Stores Inc. US7782961038 151,48
151,62
152,54
0,09%
0,14
13:00:08
Royal Caribbean Cruises Ltd. LR0008862868 229,95
228,65
230,05
-0,57%
-1,30
13:00:18
S&P Global Inc US78409V1044 428,75
429,35
431,10
0,14%
0,60
12:59:01
Salesforce US79466L3024 198,56
199,26
199,56
0,35%
0,70
12:57:34
SBA Communications REIT (A) US78410G1040 167,05
167,00
168,05
-0,03%
-0,05
13:00:17
Schlumberger N.V. (Ltd.) AN8068571086 31,30
31,25
31,30
-0,16%
-0,05
10:01:24
Seagate Technology IE00BKVD2N49 238,15
239,10
239,15
0,40%
0,95
10:01:25
Sealed Air Corp. US81211K1007 37,00
36,80
37,20
-0,54%
-0,20
13:00:17
Sempra Energy US8168511090 81,56
80,86
82,50
-0,86%
-0,70
13:00:08
ServiceNow Inc US81762P1021 701,60
699,60
699,60
-0,29%
-2,00
10:01:25
Sherwin-Williams Co. US8243481061 294,80
295,25
297,60
0,15%
0,45
13:00:08
Simon Property Group Inc. US8288061091 160,00
160,15
161,45
0,09%
0,15
13:00:17
Skyworks Solutions Inc. US83088M1027 56,69
56,69
57,05
0,00%
0,00
12:59:01
Snap-On Inc. US8330341012 292,10
292,00
294,40
-0,03%
-0,10
13:00:08
Southern Co. US8425871071 78,19
78,73
78,73
0,69%
0,54
10:01:28
Southwest Airlines Co. US8447411088 30,29
29,86
30,18
-1,42%
-0,43
12:59:01
Stanley Black & Decker Inc US8545021011 61,94
61,80
0,00
-0,23%
-0,14
16:52:38
Starbucks Corp. US8552441094 75,23
74,96
75,11
-0,36%
-0,27
10:00:15
State Street Corp. US8574771031 102,34
102,42
102,84
0,08%
0,08
13:00:08
STERIS PLC Registered Shs IE00BFY8C754 228,00
228,00
230,00
0,00%
0,00
13:00:00
Stryker Corp. US8636671013 320,40
319,80
320,50
-0,19%
-0,60
12:59:01
Super Micro Computer Inc US86800U3023 29,38
29,42
29,42
0,14%
0,04
11:57:42
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 66,39
66,42
66,96
0,05%
0,03
12:59:01
Synopsys Inc. US8716071076 360,65
359,45
360,90
-0,33%
-1,20
12:59:33
Sysco Corp. US8718291078 65,39
65,70
66,24
0,47%
0,31
13:00:08
T. Rowe Price Group Inc. US74144T1088 88,38
88,07
88,61
-0,35%
-0,31
13:00:08
Take Two US8740541094 212,25
212,00
212,40
-0,12%
-0,25
11:08:12
Tapestry US8760301072 94,74
93,44
94,96
-1,37%
-1,30
13:00:08
Target Corp. US87612E1064 78,92
78,16
78,30
-0,96%
-0,76
12:58:57
TE Connectivity Ltd. IE000IVNQZ81 195,00
194,00
196,00
-0,51%
-1,00
13:00:17
Teledyne Technologies Inc. US8793601050 427,20
429,00
432,50
0,42%
1,80
13:00:17
Teradyne Inc. US8807701029 155,84
156,46
157,42
0,40%
0,62
13:00:17
Tesla US88160R1014 370,55
370,85
371,20
0,08%
0,30
12:44:41
Texas Instruments Inc. (TI) US8825081040 144,64
144,98
145,28
0,24%
0,34
13:00:16
Textron Inc. US8832031012 71,48
71,50
71,94
0,03%
0,02
13:00:17
The Cigna Group Registered Shs US1255231003 238,15
238,15
240,05
0,00%
0,00
13:00:08
The Mosaic Co US61945C1036 21,08
21,07
21,17
-0,05%
-0,01
13:00:08
The Trade Desk Inc (A) US88339J1051 34,36
34,04
34,18
-0,93%
-0,32
12:57:34
Thermo Fisher Scientific Inc US8835561023 508,00
508,20
509,20
0,04%
0,20
13:00:16
TJX Cos. Inc. US8725401090 130,88
130,68
131,74
-0,15%
-0,20
12:58:38
T-Mobile US US8725901040 180,00
181,02
181,40
0,57%
1,02
13:00:16
Tractor Supply Co. US8923561067 46,97
46,84
47,32
-0,28%
-0,13
13:00:08
Trane Technologies PLC IE00BK9ZQ967 361,50
361,70
364,60
0,06%
0,20
13:00:17
TransDigm Group IncShs US8936411003 1 164,50
1 166,00
1 180,00
0,13%
1,50
13:00:17
Travelers Inc (Travelers Companies) US89417E1091 254,70
252,30
252,80
-0,94%
-2,40
12:58:57
Trimble Navigation US8962391004 69,88
69,92
70,50
0,06%
0,04
13:00:17
Truist Financial Corporation US89832Q1094 39,83
39,93
40,27
0,25%
0,10
13:00:08
Tyler Technologies Inc. US9022521051 401,70
402,20
407,90
0,12%
0,50
13:00:17
Tyson Foods Inc. US9024941034 49,16
49,82
0,00
1,35%
0,67
21:59:20
U.S. Bancorp US9029733048 42,14
42,10
42,36
-0,09%
-0,04
13:00:08
UDR Inc US9026531049 30,98
31,35
31,61
1,19%
0,37
13:00:17
Ulta Beauty Inc Registered Shs US90384S3031 464,90
464,80
468,50
-0,02%
-0,10
13:00:17
Under Armour Inc When Issued US9043112062 3,82
3,80
3,84
-0,52%
-0,02
13:00:18
Under Armour Inc. US9043111072 3,99
4,02
4,04
0,80%
0,03
12:14:57
Union Pacific Corp. US9078181081 199,16
199,32
200,50
0,08%
0,16
13:00:08
United Airlines Holdings Inc Registered Shs US9100471096 87,82
87,95
88,31
0,15%
0,13
12:58:57
United Parcel Service Inc. (UPS) US9113121068 82,23
82,54
82,54
0,38%
0,31
12:16:25
United Rentals Inc. US9113631090 708,60
698,80
707,20
-1,38%
-9,80
12:59:33
UnitedHealth Inc. US91324P1021 284,65
284,40
284,45
-0,09%
-0,25
10:01:35
Universal Health Services Inc. US9139031002 212,00
208,00
0,00
-1,89%
-4,00
21:54:37
Unum Group US91529Y1064 64,94
64,92
66,10
-0,03%
-0,02
13:00:17
V.F. Corp. US9182041080 15,04
15,01
15,17
-0,20%
-0,03
13:00:08
Valero Energy Corp. US91913Y1001 152,14
152,12
152,74
-0,01%
-0,02
13:00:08
Ventas Inc. US92276F1003 69,30
69,26
69,82
-0,06%
-0,04
13:00:17
VeriSign Inc. US92343E1029 217,10
217,10
217,50
0,00%
0,00
13:00:16
Verisk Analytics Inc (A) US92345Y1064 193,10
193,35
194,90
0,13%
0,25
13:00:17
Verizon Inc. US92343V1044 35,32
35,37
35,43
0,14%
0,05
10:06:02
Vertex Pharmaceuticals Inc. US92532F1003 370,80
372,75
375,05
0,53%
1,95
13:00:08
Viatris Inc Registered Shs US92556V1061 9,14
9,18
9,26
0,48%
0,04
10:42:34
Visa Inc. US92826C8394 288,55
287,95
288,50
-0,21%
-0,60
11:57:08
Vulcan Materials Co. US9291601097 258,00
256,00
258,00
-0,78%
-2,00
13:00:17
W. R. Berkley Corp. US0844231029 66,52
66,52
67,46
0,00%
0,00
13:00:17
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 178,50
179,30
180,35
0,45%
0,80
12:59:33
Walmart US9311421039 95,01
95,39
95,39
0,40%
0,38
11:08:18
Walt Disney US2546871060 89,31
90,20
90,20
1,00%
0,89
10:44:41
Waste Management Inc. US94106L1098 188,32
187,72
188,10
-0,32%
-0,60
12:58:57
Waters Corp. US9418481035 345,40
346,50
350,70
0,32%
1,10
13:00:17
WEC Energy Group Inc US92939U1060 96,12
96,16
97,14
0,04%
0,04
13:00:17
Wells Fargo & Co. US9497461015 74,00
73,90
74,19
-0,14%
-0,10
10:01:37
Welltower Inc US95040Q1040 179,25
178,85
180,30
-0,22%
-0,40
13:00:17
West Pharmaceutical Services Inc. US9553061055 237,10
237,20
241,10
0,04%
0,10
13:00:17
Western Digital Corp. US9581021055 141,20
141,76
141,76
0,40%
0,56
10:06:04
Western Union Company US9598021098 7,55
7,51
7,57
-0,53%
-0,04
13:00:08
Weyerhaeuser Co. US9621661043 19,15
19,01
19,29
-0,73%
-0,14
13:00:17
Williams Companies Inc. US9694571004 51,82
52,32
52,76
0,96%
0,50
12:56:23
Williams-Sonoma Inc. US9699041011 154,65
154,75
155,70
0,06%
0,10
13:00:18
Willis Towers Watson PLC IE00BDB6Q211 276,00
276,00
278,00
0,00%
0,00
13:00:18
Wynn Resorts Ltd. US9831341071 110,38
110,40
111,52
0,02%
0,02
12:58:38
Xcel Energy Inc. US98389B1008 70,47
70,51
71,09
0,06%
0,04
13:00:08
Xylem Inc. US98419M1009 120,40
120,55
122,25
0,12%
0,15
13:00:08
YUM! Brands Inc. US9884981013 133,20
132,05
132,30
-0,86%
-1,15
13:00:08
Zebra Technologies Corp. US9892071054 218,90
216,60
219,30
-1,05%
-2,30
12:59:01
Zimmer Biomet US98956P1021 83,76
83,84
84,36
0,10%
0,08
13:00:08
Zoetis Inc (A) US98978V1035 110,90
110,30
110,76
-0,54%
-0,60
13:00:08

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