S&P 500

6 556,37
-24,63
-0,37 %
<
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)

6 556,37
Punkte
Kurszeit
24.03.2026
 Vortag*
+/-
-24,63
 %
-0,37 %

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 125,20
127,32
127,72
1,69%
2,12
12:02:33
A.O. Smith Corp. US8318652091 56,28
56,44
57,00
0,28%
0,16
12:02:09
Abbott Laboratories US0028241000 88,88
90,42
90,36
1,73%
1,54
11:30:54
AbbVie Inc US00287Y1091 177,20
177,20
178,00
0,00%
0,00
11:58:17
Accenture plc IE00B4BNMY34 167,00
167,78
168,56
0,47%
0,78
12:02:20
Adobe Inc. US00724F1012 206,45
206,45
207,05
0,00%
0,00
11:06:51
Advance Auto Parts Inc. US00751Y1064 43,73
43,96
44,23
0,51%
0,23
11:59:42
AES Corp. US00130H1059 12,16
12,12
12,20
-0,31%
-0,04
11:57:16
Aflac Inc US0010551028 91,44
91,88
92,22
0,48%
0,44
12:02:14
Agilent Technologies Inc. US00846U1016 98,15
98,62
98,99
0,48%
0,47
11:59:42
Air Products and Chemicals Inc. US0091581068 242,20
248,80
248,40
2,73%
6,60
09:14:28
Airbnb US0090661010 112,68
112,90
113,34
0,20%
0,22
11:59:42
Akamai Inc. US00971T1016 99,08
99,30
101,46
0,22%
0,22
11:50:29
Alaska Air Group Inc. US0116591092 33,32
33,64
33,87
0,96%
0,32
12:02:18
Albemarle Corp. US0126531013 153,20
155,76
157,50
1,67%
2,56
09:29:26
Alexandria Real Estate Equities Inc. US0152711091 41,41
40,42
40,82
-2,39%
-0,99
11:57:28
Align Technology Inc. US0162551016 154,35
154,90
155,50
0,36%
0,55
12:02:09
Allegion PLC IE00BFRT3W74 125,00
125,00
127,00
0,00%
0,00
11:58:15
Alliant Energy Corp. US0188021085 59,50
60,00
60,50
0,84%
0,50
11:59:37
Allstate Corp. US0200021014 178,75
178,85
179,50
0,06%
0,10
12:01:58
Alphabet A (ex Google) US02079K3059 252,05
253,35
253,55
0,52%
1,30
11:57:09
Alphabet C (ex Google) US02079K1079 249,85
252,35
252,35
1,00%
2,50
09:24:12
Altria Inc. US02209S1033 56,19
54,64
54,77
-2,76%
-1,55
12:01:46
Amazon US0231351067 179,28
181,00
181,04
0,96%
1,72
11:45:28
AMD (Advanced Micro Devices) Inc. US0079031078 177,98
180,66
180,96
1,51%
2,68
11:17:12
Ameren Corp. US0236081024 92,50
93,00
93,50
0,54%
0,50
11:57:40
American Electric Power Co. Inc. US0255371017 111,00
112,00
112,50
0,90%
1,00
12:01:03
American Express Co. US0258161092 260,95
263,00
263,45
0,79%
2,05
11:59:45
American International Group (AIG) Inc. US0268747849 63,87
64,11
64,62
0,38%
0,24
11:58:55
American Tower Corp. US03027X1000 147,70
147,52
148,12
-0,12%
-0,18
11:59:29
American Water Works Co Inc US0304201033 116,85
115,45
115,65
-1,20%
-1,40
12:01:57
Ameriprise Financial Inc US03076C1062 385,70
386,70
389,70
0,26%
1,00
12:01:44
Ametek Inc. US0311001004 184,46
187,58
188,92
1,69%
3,12
11:57:30
Amgen Inc. US0311621009 303,15
298,80
303,40
-1,43%
-4,35
11:58:24
Amphenol Corp. US0320951017 111,14
111,72
112,98
0,52%
0,58
11:58:46
Analog Devices Inc. US0326541051 269,10
281,40
281,15
4,57%
12,30
09:16:14
Aon PLC Registered Shs IE00BLP1HW54 280,50
282,80
284,00
0,82%
2,30
12:01:45
APA Corporation Registered Shs US03743Q1085 35,68
34,35
34,85
-3,74%
-1,34
10:20:09
Apple Inc. US0378331005 218,65
218,55
218,65
-0,05%
-0,10
11:07:00
Applied Materials Inc. US0382221051 329,45
329,35
328,30
-0,03%
-0,10
10:29:46
AppLovin Corp US03831W1080 375,65
381,15
381,75
1,46%
5,50
11:43:38
Archer Daniels Midland Co. (ADM) US0394831020 61,82
61,59
61,99
-0,37%
-0,23
11:59:21
Arista Networks Inc Registered Shs US0404132054 114,12
114,10
114,36
-0,02%
-0,02
10:47:34
Arthur J. Gallagher & Co. US3635761097 186,15
187,20
188,30
0,56%
1,05
11:59:42
Assurant IncShs US04621X1081 187,00
188,00
189,00
0,53%
1,00
11:57:39
AT&T Inc. (AT & T Inc.) US00206R1023 24,99
24,97
24,87
-0,06%
-0,02
10:54:29
Atmos Energy Corp. US0495601058 156,20
156,80
157,70
0,38%
0,60
12:00:41
Autodesk Inc. US0527691069 207,40
208,10
209,00
0,34%
0,70
11:59:34
Automatic Data Processing Inc. US0530151036 181,28
178,02
178,00
-1,80%
-3,26
11:58:24
AutoZone Inc. US0533321024 2 880,00
2 883,00
2 913,00
0,10%
3,00
11:57:12
AvalonBay Communities Inc. US0534841012 140,66
141,26
141,90
0,43%
0,60
11:58:53
Avery Dennison Corp. US0536111091 142,00
144,00
145,00
1,41%
2,00
12:01:03
Baker Hughes Inc. US05722G1004 53,97
54,55
55,36
1,07%
0,58
11:57:57
Ball Corp. US0584981064 50,88
51,04
51,32
0,31%
0,16
12:00:58
Bank of America Corp. US0605051046 40,91
41,79
41,96
2,16%
0,89
12:02:39
Bank of New York Mellon US0640581007 102,10
101,98
102,42
-0,12%
-0,12
11:58:55
Bath & Body Works US0708301041 15,53
15,64
15,88
0,71%
0,11
11:57:40
Baxter International Inc. US0718131099 14,36
14,47
14,62
0,78%
0,11
12:01:03
Becton, Dickinson & Co. (BD) US0758871091 134,90
134,50
137,00
-0,30%
-0,40
11:04:10
Berkshire Hathaway Inc. B US0846707026 414,25
415,25
415,30
0,24%
1,00
10:45:45
Best Buy Co. Inc. US0865161014 53,08
54,30
54,90
2,30%
1,22
11:59:31
Biogen Inc US09062X1037 158,90
158,45
159,50
-0,28%
-0,45
11:59:47
Bio-Techne Corp US09073M1045 45,20
45,40
46,00
0,44%
0,20
11:58:40
BlackRock Inc Registered Shs US09290D1019 840,60
850,60
850,80
1,19%
10,00
09:21:16
Blackstone US09260D1072 93,68
94,04
94,79
0,38%
0,36
11:59:31
Block (ex Square) US8522341036 52,04
52,68
52,72
1,23%
0,64
09:26:18
Boeing Co. US0970231058 170,08
171,30
171,48
0,72%
1,22
11:14:08
Booking Holdings US09857L1089 3 728,00
3 720,00
3 739,00
-0,21%
-8,00
11:58:09
Boston Properties Inc. US1011211018 45,54
45,14
46,35
-0,88%
-0,40
11:59:00
Boston Scientific Corp. US1011371077 59,40
58,80
59,40
-1,01%
-0,60
12:01:03
Bristol-Myers Squibb Co. US1101221083 49,44
49,53
50,15
0,19%
0,10
11:57:02
Broadcom US11135F1012 274,65
277,85
277,65
1,17%
3,20
11:21:28
Broadridge Financial Solutions IncShs US11133T1034 139,00
142,00
143,00
2,16%
3,00
12:01:49
Brown-Forman Corp. (B) US1156372096 19,97
19,93
19,83
-0,20%
-0,04
08:16:07
C.H. Robinson Worldwide Inc. US12541W2098 145,00
146,00
147,00
0,69%
1,00
08:54:17
Cadence Design Systems Inc. US1273871087 240,65
248,20
248,20
3,14%
7,55
10:29:03
Campbell Soup Co. US1344291091 18,01
18,15
18,19
0,78%
0,14
09:44:27
Capital One Financial Corp. US14040H1059 158,00
159,00
161,00
0,63%
1,00
11:57:53
Cardinal Health Inc. US14149Y1082 178,70
178,30
179,85
-0,22%
-0,40
11:59:34
CarMax Inc. US1431301027 36,19
36,35
36,56
0,44%
0,16
11:58:56
Carnival Corp & plc paired PA1436583006 22,24
22,59
22,61
1,55%
0,35
10:19:31
Carrier Global Corporation Registered Shs When Issued US14448C1045 50,55
50,64
51,15
0,18%
0,09
11:59:00
Carvana Co Registered Shs -A- US1468691027 258,95
261,80
264,65
1,10%
2,85
11:56:49
Caterpillar Inc. US1491231015 623,00
630,00
629,00
1,12%
7,00
10:13:27
CBOE Holdings Inc US12503M1080 245,10
242,90
247,10
-0,90%
-2,20
11:59:35
CBRE Group Inc. (A) US12504L1098 114,00
114,00
115,00
0,00%
0,00
11:58:01
CDW Corp (New) US12514G1085 104,90
104,65
106,05
-0,24%
-0,25
12:02:15
Cencora US03073E1055 279,40
282,60
283,85
1,15%
3,20
12:02:21
Centene Corp. US15135B1017 28,32
28,55
28,78
0,83%
0,24
12:00:43
CenterPoint Energy Inc. US15189T1079 36,00
36,00
36,20
0,00%
0,00
11:59:09
CF Industries Holdings Inc US1252691001 109,46
103,54
104,24
-5,41%
-5,92
12:01:41
Charles River Laboratories International Inc. US1598641074 136,95
137,10
138,50
0,11%
0,15
11:58:48
Charles Schwab US8085131055 82,91
83,09
83,21
0,22%
0,18
09:21:52
Charter Inc (A) (Charter Communications) US16119P1084 190,54
188,70
190,20
-0,97%
-1,84
11:58:58
Chevron Corp. US1667641005 177,72
175,72
176,84
-1,13%
-2,00
10:00:13
Chipotle Mexican Grill Inc. US1696561059 28,35
28,40
28,60
0,18%
0,05
11:59:47
Chubb Ltd CH0044328745 282,00
280,00
282,00
-0,71%
-2,00
12:00:23
Church & Dwight Co. Inc. US1713401024 80,68
80,98
81,80
0,37%
0,30
12:02:22
Cincinnati Financial Corp. US1720621010 136,15
136,55
137,55
0,29%
0,40
11:58:19
Cintas Corp. US1729081059 156,50
153,85
154,95
-1,69%
-2,65
11:03:40
Cisco Inc. US17275R1023 70,25
70,31
70,12
0,09%
0,06
09:39:42
Citigroup Inc. US1729674242 98,33
98,82
98,92
0,50%
0,49
11:59:41
Citizens Financial Group Inc US1746101054 50,62
50,84
51,59
0,43%
0,22
12:02:24
Clorox US1890541097 90,00
89,00
89,50
-1,11%
-1,00
11:59:09
CME Group Inc (A) US12572Q1058 262,10
259,95
261,75
-0,82%
-2,15
12:02:37
CMS Energy Corp. US1258961002 64,50
65,00
65,50
0,78%
0,50
11:59:32
Coca-Cola Co. US1912161007 64,74
64,78
64,69
0,06%
0,04
09:36:03
Cognizant Corp. US1924461023 51,78
52,21
52,73
0,83%
0,43
11:59:08
Coherent Corp. US19247G1076 235,00
245,00
244,00
4,26%
10,00
10:25:51
Coinbase US19260Q1076 157,72
160,68
160,52
1,88%
2,96
10:20:06
Colgate-Palmolive Co. US1941621039 73,80
73,08
73,46
-0,98%
-0,72
10:52:15
Comcast Corp. (Class A) US20030N1019 25,50
25,31
25,47
-0,76%
-0,20
11:57:05
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 264,00
1 282,00
1 287,00
1,42%
18,00
10:43:50
ConAgra Foods Inc. US2058871029 13,56
13,60
13,60
0,29%
0,04
07:55:26
ConocoPhillips US20825C1045 112,18
110,86
109,98
-1,18%
-1,32
10:58:19
Consolidated Edison Inc. US2091151041 94,46
94,86
95,26
0,42%
0,40
11:59:38
Constellation Brands Inc (A) US21036P1084 132,50
133,20
133,15
0,53%
0,70
11:47:25
Copart Inc. US2172041061 28,46
28,55
28,72
0,32%
0,09
11:58:39
Corning Inc. US2193501051 123,10
125,96
125,00
2,32%
2,86
10:45:59
Corteva Inc Registered Shs When Issued US22052L1044 69,95
69,50
69,95
-0,64%
-0,45
11:59:47
CoStar Group Inc. US22160N1090 35,67
35,87
36,41
0,56%
0,20
11:59:42
Costco Wholesale Corp. US22160K1051 832,00
840,00
842,80
0,96%
8,00
11:58:01
Coterra Energy US1270971039 30,15
29,44
30,00
-2,37%
-0,72
10:40:14
CRH plc IE0001827041 91,98
92,56
93,16
0,63%
0,58
12:02:37
Crown Castle Corp US22822V1017 67,61
67,60
68,31
-0,01%
-0,01
11:58:49
CSX Corp. US1264081035 33,42
34,20
34,20
2,33%
0,78
10:39:40
Cummins Inc. US2310211063 477,40
477,80
480,90
0,08%
0,40
11:58:49
CVS Health Corp US1266501006 62,61
62,92
63,68
0,50%
0,31
08:46:55
D.R. Horton Inc. US23331A1097 119,00
119,54
120,70
0,45%
0,54
11:59:34
Danaher Corp. US2358511028 164,42
163,88
164,58
-0,33%
-0,54
11:33:04
Darden Restaurants Inc. US2371941053 172,45
173,00
174,00
0,32%
0,55
11:58:21
Datadog Inc Registered Shs -A- US23804L1035 111,00
106,52
107,14
-4,04%
-4,48
11:59:43
DaVita Inc Registered Shs US23918K1088 132,65
132,00
133,30
-0,49%
-0,65
11:59:09
Deckers Outdoor Corp. US2435371073 86,64
87,60
88,24
1,11%
0,96
11:59:44
Deere & Co. (John Deere) US2441991054 503,90
504,70
512,30
0,16%
0,80
11:59:33
Dell Technologies US24703L2025 153,82
153,72
153,76
-0,07%
-0,10
10:59:52
Delta Air Lines Inc. US2473617023 58,11
58,33
58,69
0,38%
0,22
11:59:41
DENTSPLY SIRONA Inc US24906P1093 9,84
9,88
9,97
0,41%
0,04
12:01:11
Devon Energy Corp. US25179M1036 43,17
42,71
42,78
-1,07%
-0,46
12:02:09
DexCom Inc. US2521311074 57,62
57,49
57,50
-0,23%
-0,13
11:57:31
Diamondback Energy Inc US25278X1090 172,56
168,04
169,10
-2,62%
-4,52
11:57:34
Digital Realty Trust Inc. US2538681030 151,42
151,70
152,64
0,18%
0,28
11:58:53
Dollar General Corporation US2566771059 101,82
101,82
102,52
0,00%
0,00
12:02:41
Dollar Tree Inc US2567461080 91,77
92,00
92,48
0,25%
0,23
11:59:42
Dominion Energy Inc. US25746U1097 51,80
52,05
52,27
0,48%
0,25
12:02:09
Domino's Pizza Inc. US25754A2015 313,50
312,65
314,90
-0,27%
-0,85
11:59:00
DoorDash US25809K1051 136,92
134,06
136,08
-2,09%
-2,86
11:59:48
Dover Corp. US2600031080 185,50
185,80
187,40
0,16%
0,30
11:59:08
Dow Inc US2605571031 33,00
32,60
32,80
-1,21%
-0,40
11:06:22
DTE Energy Co. US2333311072 123,00
123,00
124,00
0,00%
0,00
11:59:36
Duke Energy Corp US26441C2044 110,26
109,16
110,54
-1,00%
-1,10
11:59:37
DuPont de Nemours US26614N1028 39,12
39,21
39,44
0,23%
0,09
12:02:23
DXC Technology US23355L1061 10,00
10,05
10,13
0,50%
0,05
11:57:21
Eastman Chemical Company US2774321002 60,12
60,64
60,98
0,86%
0,52
11:57:05
Eaton Corporation Public Limited Company IE00B8KQN827 319,90
325,00
328,20
1,59%
5,10
11:57:15
eBay Inc. US2786421030 76,70
76,71
77,47
0,01%
0,01
11:59:43
EchoStar Corp (A) US2787681061 96,50
102,00
102,00
5,70%
5,50
10:25:21
Ecolab Inc. US2788651006 229,90
229,20
232,10
-0,30%
-0,70
12:00:19
Edison International US2810201077 61,56
61,58
61,92
0,03%
0,02
11:59:06
Edwards Lifesciences Corp. US28176E1082 70,21
70,40
70,81
0,27%
0,19
11:56:59
Electronic Arts Inc. US2855121099 171,78
173,30
174,32
0,88%
1,52
11:59:47
Elevance Health Inc Registered Shs US0367521038 250,20
250,10
252,50
-0,04%
-0,10
11:59:06
Eli Lilly US5324571083 776,00
784,50
784,00
1,10%
8,50
11:04:02
EMCOR Group Inc. US29084Q1004 659,40
663,60
663,60
0,64%
4,20
11:30:23
Emerson Electric Co. US2910111044 111,90
112,62
114,14
0,64%
0,72
12:02:02
Entergy Corp. US29364G1031 88,00
89,00
89,50
1,14%
1,00
11:57:40
EOG Resources Inc. US26875P1012 122,62
122,96
122,76
0,28%
0,34
11:41:54
Equifax Inc. US2944291051 146,00
147,00
148,00
0,68%
1,00
11:59:22
Equinix Inc US29444U7000 829,60
832,60
836,60
0,36%
3,00
11:58:57
Equity Residential US29476L1070 50,00
50,50
51,00
1,00%
0,50
11:58:04
Erie Indemnity Co. US29530P1021 206,00
206,00
210,00
0,00%
0,00
11:57:04
Essex Property Trust US2971781057 209,50
210,20
211,40
0,33%
0,70
11:58:52
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 62,00
62,80
62,80
1,29%
0,80
11:40:50
Everest Reinsurance Group Ltd. BMG3223R1088 278,40
279,10
281,20
0,25%
0,70
11:58:47
Evergy Inc Registered Shs US30034W1062 68,70
69,42
69,82
1,05%
0,72
11:56:51
Eversource Energy US30040W1080 58,50
58,00
58,50
-0,85%
-0,50
11:58:01
Exelon Corp. US30161N1019 41,55
41,05
41,46
-1,19%
-0,50
12:02:09
Expand Energy US1651677353 95,80
93,28
94,96
-2,63%
-2,52
12:01:48
Expedia Inc. US30212P3038 204,80
205,85
206,80
0,51%
1,05
11:59:34
Expeditors International of Washington Inc. US3021301094 122,05
122,40
123,35
0,29%
0,35
12:02:08
Extra Space Storage Inc. US30225T1025 111,65
111,30
113,45
-0,31%
-0,35
12:01:33
ExxonMobil Corp. (Exxon Mobil) US30231G1022 141,06
141,38
140,92
0,23%
0,32
11:39:02
F5 Networks Inc. US3156161024 249,30
249,50
251,00
0,08%
0,20
11:59:47
Fastenal Co. US3119001044 39,38
38,92
39,12
-1,17%
-0,46
11:59:42
FedEx Corp. US31428X1063 311,80
311,80
312,95
0,00%
0,00
11:59:43
Fidelity National Information Services IncShs US31620M1062 42,20
42,42
42,69
0,53%
0,23
12:02:14
Fifth Third Bancorp US3167731005 39,50
39,52
40,03
0,04%
0,02
11:59:42
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 42,00
42,40
43,00
0,95%
0,40
11:57:58
Fiserv Inc. US3377381088 49,04
48,97
49,21
-0,13%
-0,07
11:59:36
Ford Motor Co. US3453708600 10,21
10,25
10,34
0,37%
0,04
11:59:22
Fortinet Inc US34959E1091 68,76
68,96
69,37
0,29%
0,20
09:18:38
Fortive Corp When Issued US34959J1088 47,27
47,37
47,83
0,21%
0,10
11:57:49
Fortune Brands Home & Security Inc. US34964C1062 34,20
34,40
34,80
0,58%
0,20
09:58:19
Fox Corp (ex 21st Century Fox) US35137L1052 50,00
51,00
51,50
2,00%
1,00
11:58:30
Fox Corp B US35137L2043 45,20
45,40
45,60
0,44%
0,20
11:59:30
Franklin Resources Inc. US3546131018 20,59
20,46
20,59
-0,63%
-0,13
12:02:01
Freeport-McMoRan Inc US35671D8570 49,46
50,24
50,26
1,58%
0,78
09:23:49
Gap Inc. US3647601083 22,09
22,10
22,27
0,05%
0,01
12:02:02
Garmin Ltd. CH0114405324 206,00
208,00
210,00
0,97%
2,00
11:59:45
Gartner Inc. US3666511072 132,40
130,45
131,65
-1,47%
-1,95
11:59:44
GE Aerospace (ex General Electric) US3696043013 251,50
254,50
254,00
1,19%
3,00
11:33:28
GE HealthCare Technologies US36266G1076 61,40
61,50
62,08
0,16%
0,10
12:02:24
Generac Holdings Inc US3687361044 181,55
179,30
183,20
-1,24%
-2,25
11:59:29
General Dynamics Corp. US3695501086 300,25
298,80
299,35
-0,48%
-1,45
11:59:28
General Mills Inc. US3703341046 31,80
31,93
32,00
0,41%
0,13
11:44:00
General Motors US37045V1008 65,93
67,31
67,76
2,09%
1,38
11:57:59
Genuine Parts Co. US3724601055 88,72
89,04
89,44
0,36%
0,32
12:01:58
Gilead Sciences Inc. US3755581036 120,34
119,42
119,98
-0,76%
-0,92
11:41:28
Global Payments Inc. US37940X1028 61,10
61,20
62,40
0,16%
0,10
11:59:12
Globe Life Inc US37959E1029 119,00
119,00
121,00
0,00%
0,00
11:44:21
Goldman Sachs US38141G1040 721,30
727,40
730,50
0,85%
6,10
11:59:11
Grainger Inc., W.W. US3848021040 917,80
925,80
940,40
0,87%
8,00
11:59:42
Halliburton Co. US4062161017 32,89
32,90
32,78
0,03%
0,01
11:32:41
Harris Corp Registered Shs US5024311095 298,00
302,60
304,30
1,54%
4,60
11:57:36
Hartford Financial Services Group Inc. US4165151048 116,00
115,00
117,00
-0,86%
-1,00
11:58:56
Hasbro Inc. US4180561072 79,71
80,58
80,99
1,09%
0,87
11:59:07
HCA Holdings Inc. US40412C1018 417,90
420,70
422,50
0,67%
2,80
11:59:42
Healthpeak Properties Inc Registered Shs US42250P1030 14,90
14,40
14,50
-3,36%
-0,50
11:57:28
Henry Schein Inc. US8064071025 63,76
63,74
64,38
-0,03%
-0,02
12:02:08
Hershey Co US4278661081 185,50
185,58
186,44
0,04%
0,08
11:59:42
Hewlett Packard Enterprise Co. US42824C1099 19,47
20,98
20,90
7,73%
1,51
10:18:23
Hilton Worldwide Holdings Inc US43300A2033 258,30
258,70
261,80
0,15%
0,40
12:01:03
Hologic IncShs US4364401012 64,50
65,00
65,50
0,78%
0,50
12:01:49
Home Depot US4370761029 286,00
286,90
288,00
0,31%
0,90
12:02:35
Honeywell US4385161066 192,76
192,94
193,08
0,09%
0,18
11:24:04
Hormel Foods Corp. US4404521001 19,47
19,68
19,65
1,08%
0,21
09:16:36
Host Hotels & Resorts Inc. US44107P1049 16,30
16,30
16,60
0,00%
0,00
11:59:29
Howmet Aerospace US4432011082 207,50
208,20
209,90
0,34%
0,70
11:59:43
HP Inc (ex Hewlett-Packard) US40434L1052 16,25
16,27
16,49
0,10%
0,02
11:59:22
Humana Inc. US4448591028 148,05
148,80
149,40
0,51%
0,75
11:58:47
Huntington Bancshares Inc. US4461501045 13,39
13,45
13,62
0,45%
0,06
11:58:55
Huntington Ingalls Industries Inc. US4464131063 349,00
346,20
348,90
-0,80%
-2,80
11:58:18
IBM Corp. (International Business Machines) US4592001014 208,65
210,20
209,80
0,74%
1,55
09:23:21
IDEX Corp. US45167R1041 166,00
165,30
168,50
-0,42%
-0,70
11:59:47
IDEXX Laboratories US45168D1046 490,60
496,00
499,90
1,10%
5,40
11:59:12
Illinois Tool Works Inc. US4523081093 228,60
229,50
230,50
0,39%
0,90
11:58:21
Illumina Inc. US4523271090 108,40
109,14
109,32
0,68%
0,74
08:22:52
Incyte Corp. US45337C1027 78,06
78,12
78,86
0,08%
0,06
12:02:22
Ingersoll Rand Inc Registered Shs US45687V1061 71,48
71,68
72,08
0,28%
0,20
12:01:57
Intel Corp. US4581401001 38,11
39,32
39,22
3,16%
1,21
11:07:53
Interactive Brokers Group Inc US45841N1072 58,42
57,72
57,98
-1,20%
-0,70
11:57:03
IntercontinentalExchange Group Inc US45866F1049 134,36
134,18
135,52
-0,13%
-0,18
11:58:49
International Flavors & Fragrances Inc. US4595061015 59,28
58,50
58,82
-1,32%
-0,78
11:59:15
International Paper Co. US4601461035 31,03
31,49
31,62
1,48%
0,46
11:57:00
Intuit Inc. US4612021034 373,40
375,05
375,75
0,44%
1,65
11:59:21
Intuitive Surgical Inc US46120E6023 413,95
408,75
413,30
-1,26%
-5,20
10:41:57
Invesco Ltd BMG491BT1088 20,60
20,85
21,20
1,21%
0,25
11:57:56
Invitation Homes Inc Registered Shs US46187W1071 21,60
21,60
21,80
0,00%
0,00
11:58:04
IPG Photonics CorpShs US44980X1090 102,15
109,05
110,35
6,75%
6,90
12:00:10
IQVIA Holdings Inc Registered Shs US46266C1053 143,00
143,10
144,45
0,07%
0,10
11:59:35
Iron Mountain Inc US46284V1017 86,56
86,70
87,72
0,16%
0,14
11:57:54
J. M. Smucker Co. US8326964058 83,04
83,62
84,18
0,70%
0,58
12:02:05
J.B. Hunt Transportation Services Inc. US4456581077 176,40
177,45
179,40
0,60%
1,05
10:30:38
Jack Henry & Associates Inc. (JHA) US4262811015 136,70
137,25
137,70
0,40%
0,55
11:56:53
Johnson & Johnson US4781601046 202,60
202,20
202,75
-0,20%
-0,40
12:02:31
Johnson Controls International PLC IE00BY7QL619 117,26
118,40
119,10
0,97%
1,14
11:59:42
JPMorgan Chase & Co. US46625H1005 253,55
254,05
254,75
0,20%
0,50
11:59:42
KeyCorp US4932671088 17,05
17,15
17,40
0,57%
0,10
11:58:25
Keysight Technologies Inc US49338L1035 259,05
261,10
262,95
0,79%
2,05
12:02:37
Kimberly-Clark Corp. US4943681035 86,00
85,84
86,20
-0,19%
-0,16
10:25:37
Kimco Realty Corp. US49446R1095 19,30
19,50
19,60
1,04%
0,20
11:57:07
Kinder Morgan Inc (P) US49456B1017 29,03
28,97
29,35
-0,22%
-0,07
11:58:25
KLA-Tencor Corp. US4824801009 1 351,40
1 370,40
1 379,20
1,41%
19,00
11:57:08
Kraft Heinz Company US5007541064 18,50
18,50
18,57
0,00%
0,00
11:00:34
Kroger US5010441013 61,56
61,73
62,25
0,28%
0,17
11:59:41
Lam Research Corp. US5128073062 207,45
210,00
208,40
1,23%
2,55
10:28:22
Las Vegas Sands Corp. US5178341070 47,14
47,26
47,99
0,25%
0,12
11:57:58
Leggett & Platt Inc. US5246601075 8,60
8,79
8,89
2,21%
0,19
11:57:35
Leidos Holdings Inc US5253271028 136,70
137,10
137,75
0,29%
0,40
12:01:58
Lennar Corp. US5260571048 80,13
80,43
80,38
0,37%
0,30
08:49:31
Linde plc IE000S9YS762 416,80
416,80
416,20
0,00%
0,00
07:33:05
Live Nation Entertainment IncShs US5380341090 131,35
131,60
132,95
0,19%
0,25
12:01:56
Lockheed Martin Corp. US5398301094 525,30
527,10
526,50
0,34%
1,80
10:23:27
Loews Corp. US5404241086 92,00
92,50
93,00
0,54%
0,50
11:57:40
Lowe's Companies Inc. US5486611073 203,00
202,60
203,75
-0,20%
-0,40
11:59:28
Lumen Technologies Inc Registered Shs US5502411037 5,95
5,91
6,01
-0,62%
-0,04
12:01:03
Lumentum Holdings Inc US55024U1097 699,80
705,60
707,00
0,83%
5,80
11:59:38
Lyondellbasell Industries N.V. NL0009434992 63,98
64,40
64,66
0,66%
0,42
09:29:31
M&T Bank Corp. US55261F1049 175,25
176,55
177,50
0,74%
1,30
11:59:38
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 212,00
210,90
210,15
-0,52%
-1,10
10:15:56
Marriott Inc. US5719032022 281,35
281,40
283,50
0,02%
0,05
11:59:47
Marsh & McLennan Cos. Inc. US5717481023 149,15
148,55
150,65
-0,40%
-0,60
12:01:58
Martin Marietta Materials Inc. US5732841060 495,90
497,70
499,90
0,36%
1,80
11:59:08
Masco Corp. US5745991068 52,02
51,98
52,50
-0,08%
-0,04
11:59:04
MasterCard Inc. US57636Q1040 431,75
432,05
432,95
0,07%
0,30
11:59:22
McCormick & Co. Inc. US5797802064 45,37
45,31
45,52
-0,13%
-0,06
11:58:56
McDonald's Corp. US5801351017 266,50
266,05
266,30
-0,17%
-0,45
11:30:22
McKesson Corp. US58155Q1031 760,20
761,20
766,60
0,13%
1,00
11:58:19
Medtronic PLC IE00BTN1Y115 74,89
75,00
75,36
0,15%
0,11
09:55:44
Merck Co. US58933Y1055 100,00
100,60
100,80
0,60%
0,60
10:51:11
Meta Platforms (ex Facebook) US30303M1027 513,90
515,60
515,60
0,33%
1,70
10:02:15
MetLife Inc. US59156R1086 60,63
60,66
60,65
0,05%
0,03
11:54:49
Mettler-Toledo International Inc. US5926881054 1 091,50
1 092,00
1 098,50
0,05%
0,50
11:59:29
MGM Resorts International US5529531015 31,90
31,80
32,10
-0,30%
-0,10
11:58:11
Microchip Technology Inc. US5950171042 56,41
56,92
57,47
0,90%
0,51
11:59:00
Micron Technology Inc. US5951121038 343,95
341,40
342,10
-0,74%
-2,55
11:58:44
Microsoft Corp. US5949181045 322,75
325,65
324,45
0,90%
2,90
11:57:28
Mid-America Apartment Communities IncShs US59522J1034 105,00
105,10
105,70
0,10%
0,10
11:59:02
Moderna Inc US60770K1079 44,41
45,21
45,44
1,79%
0,80
11:59:42
Molson Coors Brewing Company (MCBC) US60871R2094 35,65
35,60
35,80
-0,14%
-0,05
11:57:00
Mondelez US6092071058 49,85
49,05
49,50
-1,60%
-0,80
12:02:32
Monolithic Power Systems Inc. US6098391054 959,20
960,00
970,00
0,08%
0,80
11:57:35
Monster Beverage Corp US61174X1090 64,14
63,33
63,51
-1,26%
-0,81
11:57:58
Moody's Corp. US6153691059 371,00
369,20
372,40
-0,49%
-1,80
11:58:42
Morgan Stanley US6174464486 143,76
144,32
145,00
0,39%
0,56
11:59:26
Motorola Solutions Inc. US6200763075 391,50
392,30
394,80
0,20%
0,80
12:02:19
MSCI US55354G1004 465,70
464,10
466,90
-0,34%
-1,60
11:58:44
Nasdaq Inc US6311031081 72,44
72,82
73,14
0,52%
0,38
11:59:42
NetApp Inc. US64110D1046 89,91
90,46
90,88
0,61%
0,55
11:59:42
Netflix Inc. US64110L1061 79,01
78,87
78,71
-0,18%
-0,14
10:16:40
Newmont Corporation US6516391066 85,62
89,36
89,64
4,37%
3,74
11:44:15
News Corp (B) US65249B2088 23,20
23,40
23,80
0,86%
0,20
11:58:39
News Corp LLC US65249B1098 20,80
20,40
20,80
-1,92%
-0,40
12:01:43
NextEra Energy Inc US65339F1012 79,49
79,44
79,89
-0,06%
-0,05
11:57:03
Nike Inc. US6541061031 46,41
46,61
46,61
0,42%
0,20
10:45:54
Nisource Inc. US65473P1057 39,60
40,20
40,20
1,52%
0,60
09:40:09
Norfolk Southern Corp. US6558441084 244,00
244,00
246,00
0,00%
0,00
11:59:31
Northern Trust Corp. US6658591044 120,00
119,00
122,00
-0,83%
-1,00
11:59:42
Northrop Grumman Corp. US6668071029 579,60
586,40
590,80
1,17%
6,80
11:59:28
NortonLifeLock US6687711084 17,10
17,10
17,30
0,00%
0,00
11:58:17
Norwegian Cruise Line Ltd BMG667211046 17,07
17,45
17,57
2,25%
0,38
07:33:40
NOV Inc Registered Shs US62955J1034 16,46
16,38
16,89
-0,46%
-0,08
11:59:08
NRG Energy Inc. US6293775085 130,15
131,00
133,00
0,65%
0,85
11:59:24
Nucor Corp. US6703461052 140,02
140,86
141,98
0,60%
0,84
11:59:42
NVIDIA Corp. US67066G1040 152,48
153,00
153,10
0,34%
0,52
11:58:11
NVR Inc. US62944T1051 5 550,00
5 500,00
5 650,00
-0,90%
-50,00
12:00:03
NXP Semiconductors N.V. NL0009538784 169,50
170,50
171,00
0,59%
1,00
11:58:31
O Reilly Automotive Inc US67103H1077 76,18
76,12
76,48
-0,08%
-0,06
11:59:27
Occidental Petroleum Corp. US6745991058 52,47
52,01
51,82
-0,88%
-0,46
11:37:54
Old Dominion Freight Line Inc. US6795801009 158,00
160,50
162,20
1,58%
2,50
11:58:53
Omnicom Group Inc. US6819191064 65,30
65,26
65,68
-0,06%
-0,04
11:59:32
ONEOK Inc (New) US6826801036 76,80
76,78
78,08
-0,03%
-0,02
11:58:16
Oracle Corp. US68389X1054 127,60
128,52
128,56
0,72%
0,92
12:02:30
Organon & Company US68622V1061 5,25
5,27
5,33
0,46%
0,02
12:02:04
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 68,08
67,34
67,72
-1,09%
-0,74
12:01:03
Paccar Inc. US6937181088 99,52
100,80
101,38
1,29%
1,28
11:59:42
Packaging Corp. of America US6951561090 183,70
183,05
186,25
-0,35%
-0,65
11:59:42
Palantir US69608A1088 133,48
135,82
135,72
1,75%
2,34
12:00:36
Palo Alto Networks Inc US6974351057 136,30
136,52
136,70
0,16%
0,22
11:08:55
Parker Hannifin Corp. US7010941042 801,80
809,00
810,00
0,90%
7,20
11:54:58
Paychex Inc. US7043261079 77,99
78,30
78,82
0,40%
0,31
11:58:06
PayPal Inc US70450Y1038 38,17
38,41
38,50
0,63%
0,24
11:59:22
Pentair PLC IE00BLS09M33 76,70
75,58
76,16
-1,46%
-1,12
11:59:09
PepsiCo Inc. US7134481081 130,30
130,16
130,46
-0,11%
-0,14
09:19:03
PerkinElmer Inc. US7140461093 75,04
75,64
76,06
0,80%
0,60
11:59:42
Perrigo Company PLC IE00BGH1M568 8,31
8,30
8,39
-0,10%
-0,01
11:59:31
Pfizer Inc. US7170811035 23,36
23,34
23,36
-0,09%
-0,02
08:59:28
Philip Morris Inc. US7181721090 141,42
141,88
142,40
0,33%
0,46
11:59:43
Phillips 66 US7185461040 159,44
156,00
161,24
-2,16%
-3,44
11:59:42
Pinnacle West Capital Corp. US7234841010 84,00
84,50
85,00
0,60%
0,50
11:59:42
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 177,00
179,00
180,00
1,13%
2,00
11:57:50
Pool Corp. US73278L1052 174,70
175,55
177,30
0,49%
0,85
11:57:14
PPG Industries Inc. US6935061076 89,12
89,20
89,82
0,09%
0,08
11:57:58
PPL Corp. US69351T1060 31,71
31,85
32,26
0,44%
0,14
11:57:02
Principal Financial Group Inc. US74251V1026 74,50
75,50
76,00
1,34%
1,00
11:59:21
Procter & Gamble Co. US7427181091 124,48
123,82
123,78
-0,53%
-0,66
10:56:23
Progressive Corp. US7433151039 177,46
177,98
179,06
0,29%
0,52
11:59:42
Prologis Inc. US74340W1036 112,14
112,92
114,02
0,70%
0,78
11:59:42
Prudential Financial Inc. US7443201022 81,60
82,00
82,32
0,49%
0,40
11:58:57
PTC Inc US69370C1009 124,50
123,40
124,60
-0,88%
-1,10
11:59:15
Public Service Enterprise Group Inc. US7445731067 69,00
69,00
69,50
0,00%
0,00
11:59:43
Public Storage US74460D1090 232,30
231,70
232,70
-0,26%
-0,60
12:01:56
PulteGroup Inc US7458671010 101,60
102,28
103,50
0,67%
0,68
10:10:57
Qorvo Inc US74736K1016 68,58
68,63
69,25
0,07%
0,05
11:59:42
QUALCOMM Inc. US7475251036 111,12
112,18
111,68
0,95%
1,06
09:42:49
Quanta Services Inc. US74762E1029 491,80
507,80
511,20
3,25%
16,00
10:31:30
Quest Diagnostics Inc. US74834L1008 168,70
168,65
169,90
-0,03%
-0,05
11:57:00
Ralph Lauren Corp (A) US7512121010 296,75
296,45
298,25
-0,10%
-0,30
11:59:42
Raymond James Financial Inc. US7547301090 125,00
125,00
126,00
0,00%
0,00
11:59:31
Raytheon Technologies Corp US75513E1010 165,84
167,52
167,80
1,01%
1,68
11:57:15
Realty Income Corp. US7561091049 52,54
52,49
52,49
-0,10%
-0,05
11:54:12
Regency Centers Corp. US7588491032 64,00
64,00
64,50
0,00%
0,00
11:59:33
Regeneron Pharmaceuticals Inc. US75886F1075 640,00
637,00
642,00
-0,47%
-3,00
09:55:00
Regions Financial Corp. US7591EP1005 22,20
22,20
22,40
0,00%
0,00
11:57:45
Republic Services Inc. US7607591002 187,75
185,20
187,45
-1,36%
-2,55
11:59:47
ResMed Inc. US7611521078 196,35
196,55
197,70
0,10%
0,20
11:59:34
Robert Half US7703231032 21,00
21,20
21,40
0,95%
0,20
11:59:13
Robinhood US7707001027 60,65
61,89
61,70
2,04%
1,24
09:34:32
Rockwell Automation Inc. US7739031091 310,90
312,00
319,00
0,35%
1,10
11:59:08
Rollins IncShs US7757111049 45,76
46,01
46,31
0,55%
0,25
11:57:58
Roper Technolgies Inc. US7766961061 297,60
298,00
302,00
0,13%
0,40
11:59:31
Ross Stores Inc. US7782961038 186,88
186,20
187,22
-0,36%
-0,68
11:59:42
Royal Caribbean Cruises Ltd. LR0008862868 240,00
238,80
241,15
-0,50%
-1,20
11:59:34
S&P Global Inc US78409V1044 356,45
357,15
359,20
0,20%
0,70
11:59:27
Salesforce US79466L3024 158,60
158,68
159,38
0,05%
0,08
11:48:40
SBA Communications REIT (A) US78410G1040 143,45
143,95
144,85
0,35%
0,50
11:59:08
Schlumberger N.V. (Ltd.) AN8068571086 43,65
43,85
43,60
0,46%
0,20
08:52:56
Seagate Technology IE00BKVD2N49 371,20
373,55
369,65
0,63%
2,35
10:24:38
Sealed Air Corp. US81211K1007 36,00
36,00
36,60
0,00%
0,00
11:59:15
Sempra Energy US8168511090 81,80
81,90
82,36
0,12%
0,10
11:57:54
ServiceNow Inc US81762P1021 90,52
91,57
91,39
1,16%
1,05
09:19:44
Sherwin-Williams Co. US8243481061 272,00
271,50
272,15
-0,18%
-0,50
12:02:40
Simon Property Group Inc. US8288061091 153,35
154,10
154,70
0,49%
0,75
11:59:10
Skyworks Solutions Inc. US83088M1027 47,54
47,67
48,05
0,28%
0,14
12:02:35
Snap-On Inc. US8330341012 312,90
313,00
315,50
0,03%
0,10
11:59:42
Southern Co. US8425871071 80,80
81,23
81,71
0,53%
0,43
11:58:57
Southwest Airlines Co. US8447411088 34,77
35,04
35,21
0,78%
0,27
11:57:13
Stanley Black & Decker Inc US8545021011 62,08
62,26
62,48
0,29%
0,18
11:58:25
Starbucks Corp. US8552441094 80,21
79,61
79,97
-0,75%
-0,60
11:58:05
State Street Corp. US8574771031 108,68
110,10
110,58
1,31%
1,42
11:59:38
STERIS PLC Registered Shs IE00BFY8C754 190,00
192,00
193,00
1,05%
2,00
12:00:41
Stryker Corp. US8636671013 283,50
284,90
286,20
0,49%
1,40
11:13:24
Super Micro Computer Inc US86800U3023 19,25
19,64
19,59
2,00%
0,39
11:18:00
Synchrony Financial US87165B1035 57,85
58,26
58,95
0,71%
0,41
11:59:15
Synopsys Inc. US8716071076 360,00
362,90
363,85
0,81%
2,90
11:59:07
Sysco Corp. US8718291078 70,15
70,85
71,39
1,00%
0,70
11:59:09
T. Rowe Price Group Inc. US74144T1088 75,78
76,74
78,45
1,27%
0,96
08:21:22
Take Two US8740541094 166,68
167,62
167,32
0,56%
0,94
09:57:56
Tapestry US8760301072 126,14
124,12
126,24
-1,60%
-2,02
08:44:25
Target Corp. US87612E1064 100,00
100,30
100,95
0,30%
0,30
09:21:35
TE Connectivity Ltd. IE000IVNQZ81 179,00
180,00
181,00
0,56%
1,00
11:59:54
Teledyne Technologies Inc. US8793601050 537,40
539,00
544,20
0,30%
1,60
12:01:57
Teradyne Inc. US8807701029 280,90
282,80
282,80
0,68%
1,90
11:39:41
Tesla US88160R1014 332,60
335,55
335,95
0,89%
2,95
11:30:32
Texas Instruments Inc. (TI) US8825081040 168,28
169,36
170,62
0,64%
1,08
11:59:43
Texas Pacific Land Corp Registered Shs US88262P1021 457,80
451,60
462,60
-1,35%
-6,20
12:00:05
Textron Inc. US8832031012 77,84
78,12
78,74
0,36%
0,28
11:58:53
The Cigna Group Registered Shs US1255231003 229,15
228,90
230,80
-0,11%
-0,25
12:01:55
The Mosaic Co US61945C1036 21,90
21,83
21,79
-0,32%
-0,07
09:31:14
The Trade Desk Inc (A) US88339J1051 19,51
19,69
19,56
0,93%
0,18
08:51:25
Thermo Fisher Scientific Inc US8835561023 409,55
425,15
427,65
3,81%
15,60
11:59:47
TJX Cos. Inc. US8725401090 134,66
136,88
137,56
1,65%
2,22
11:59:41
T-Mobile US US8725901040 184,06
181,84
183,64
-1,21%
-2,22
12:02:10
Tractor Supply Co. US8923561067 38,50
39,15
39,55
1,69%
0,65
12:02:03
Trane Technologies PLC IE00BK9ZQ967 371,00
371,00
373,60
0,00%
0,00
11:59:08
TransDigm Group IncShs US8936411003 987,00
1 000,00
1 011,50
1,32%
13,00
11:59:26
Travelers Inc (Travelers Companies) US89417E1091 254,10
252,90
256,10
-0,47%
-1,20
11:59:43
Trimble Navigation US8962391004 56,18
56,16
56,98
-0,04%
-0,02
11:58:49
Truist Financial Corporation US89832Q1094 39,06
39,22
39,61
0,41%
0,16
11:59:42
Tyler Technologies Inc. US9022521051 288,20
292,00
293,80
1,32%
3,80
12:01:33
Tyson Foods Inc. US9024941034 52,34
52,37
53,15
0,06%
0,03
11:57:11
U.S. Bancorp US9029733048 44,77
45,24
45,68
1,04%
0,47
12:02:04
Uber US90353T1007 62,89
63,07
63,05
0,29%
0,18
11:49:26
UDR Inc US9026531049 29,33
29,52
29,81
0,65%
0,19
11:57:04
Ulta Beauty Inc Registered Shs US90384S3031 437,90
443,30
448,30
1,23%
5,40
11:20:27
Under Armour Inc When Issued US9043112062 5,07
5,11
5,18
0,87%
0,04
11:57:02
Under Armour Inc. US9043111072 5,24
5,29
5,29
0,86%
0,05
10:44:16
Union Pacific Corp. US9078181081 207,65
209,10
209,30
0,70%
1,45
09:44:20
United Airlines Holdings Inc Registered Shs US9100471096 81,45
82,30
82,70
1,04%
0,85
12:02:23
United Parcel Service Inc. (UPS) US9113121068 85,08
85,81
85,81
0,86%
0,73
11:59:01
United Rentals Inc. US9113631090 629,20
657,00
657,20
4,42%
27,80
09:13:45
UnitedHealth Inc. US91324P1021 234,45
236,15
236,60
0,73%
1,70
11:59:44
Universal Health Services Inc. US9139031002 159,00
160,00
162,00
0,63%
1,00
11:58:47
Unum Group US91529Y1064 63,48
63,76
64,12
0,44%
0,28
11:57:58
V.F. Corp. US9182041080 14,86
15,07
15,38
1,41%
0,21
11:59:42
Valero Energy Corp. US91913Y1001 206,05
206,50
207,05
0,22%
0,45
10:17:13
Ventas Inc. US92276F1003 70,64
71,34
71,34
0,99%
0,70
11:40:14
VeriSign Inc. US92343E1029 207,90
207,90
209,40
0,00%
0,00
11:59:43
Verisk Analytics Inc (A) US92345Y1064 167,55
167,35
168,35
-0,12%
-0,20
11:57:04
Verizon Inc. US92343V1044 44,35
44,00
43,87
-0,79%
-0,35
09:01:07
Vertex Pharmaceuticals Inc. US92532F1003 387,70
384,85
391,60
-0,74%
-2,85
11:59:07
Vertiv Holdings US92537N1081 235,40
238,45
238,85
1,30%
3,05
10:43:32
Viatris Inc Registered Shs US92556V1061 11,47
11,71
11,69
2,14%
0,25
10:34:59
Visa Inc. US92826C8394 262,95
263,55
263,75
0,23%
0,60
11:47:16
Vulcan Materials Co. US9291601097 230,00
230,00
232,00
0,00%
0,00
11:58:48
W. R. Berkley Corp. US0844231029 56,02
55,86
56,16
-0,29%
-0,16
12:01:52
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 211,30
213,70
214,50
1,14%
2,40
11:59:01
Walmart US9311421039 105,92
105,48
105,98
-0,42%
-0,44
10:32:08
Walt Disney US2546871060 83,50
83,50
83,65
0,00%
0,00
11:30:11
Waste Management Inc. US94106L1098 193,34
195,14
195,48
0,93%
1,80
10:57:43
Waters Corp. US9418481035 259,80
259,70
263,20
-0,04%
-0,10
11:58:47
WEC Energy Group Inc US92939U1060 98,60
97,52
98,08
-1,10%
-1,08
11:57:15
Wells Fargo & Co. US9497461015 69,49
68,83
69,41
-0,95%
-0,66
11:59:45
Welltower Inc US95040Q1040 169,20
169,55
170,85
0,21%
0,35
11:59:42
West Pharmaceutical Services Inc. US9553061055 211,00
211,80
213,00
0,38%
0,80
11:58:00
Western Digital Corp. US9581021055 262,45
261,90
261,85
-0,21%
-0,55
11:01:05
Western Union Company US9598021098 7,86
7,96
8,03
1,27%
0,10
11:58:55
Weyerhaeuser Co. US9621661043 20,31
20,44
20,63
0,64%
0,13
11:59:42
Williams Companies Inc. US9694571004 64,44
63,50
64,50
-1,46%
-0,94
12:02:06
Williams-Sonoma Inc. US9699041011 155,95
155,80
157,10
-0,10%
-0,15
12:02:14
Willis Towers Watson PLC IE00BDB6Q211 252,00
252,00
254,00
0,00%
0,00
11:59:30
Wynn Resorts Ltd. US9831341071 88,33
90,03
90,76
1,92%
1,70
11:58:57
Xcel Energy Inc. US98389B1008 67,23
67,45
68,46
0,33%
0,22
11:59:42
Xylem Inc. US98419M1009 104,10
103,35
104,70
-0,72%
-0,75
11:58:26
YUM! Brands Inc. US9884981013 137,15
137,65
138,30
0,36%
0,50
11:59:42
Zebra Technologies Corp. US9892071054 179,75
179,90
183,90
0,08%
0,15
11:58:15
Zimmer Biomet US98956P1021 75,10
74,34
74,92
-1,01%
-0,76
11:59:42
Zoetis Inc (A) US98978V1035 100,36
101,14
101,12
0,78%
0,78
10:09:30

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