S&P 500

6 734,11
-3,38
-0,05 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

6 734,11
Punkte
Kurszeit
14.11.2025
 Vortag*
+/-
-3,38
 %
-0,05 %

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 144,10
144,14
144,42
0,03%
0,04
12:58:18
A.O. Smith Corp. US8318652091 55,80
55,34
56,02
-0,82%
-0,46
12:59:05
Abbott Laboratories US0028241000 111,40
112,48
112,70
0,97%
1,08
12:58:18
AbbVie Inc US00287Y1091 200,00
199,80
200,00
-0,10%
-0,20
12:57:50
Accenture plc IE00B4BNMY34 211,95
210,75
211,20
-0,57%
-1,20
12:58:18
Adobe Inc. US00724F1012 285,40
285,95
286,00
0,19%
0,55
10:18:10
Advance Auto Parts Inc. US00751Y1064 42,84
42,82
43,26
-0,05%
-0,02
13:00:22
AES Corp. US00130H1059 11,87
11,86
11,92
-0,08%
-0,01
12:59:37
Aflac Inc US0010551028 98,50
98,34
98,94
-0,16%
-0,16
12:59:37
Agilent Technologies Inc. US00846U1016 126,24
126,20
126,46
-0,03%
-0,04
13:00:22
Air Products and Chemicals Inc. US0091581068 223,30
223,80
223,80
0,22%
0,50
10:02:32
Airbnb US0090661010 104,30
105,10
105,30
0,77%
0,80
12:59:21
Akamai Inc. US00971T1016 74,86
74,85
75,15
-0,01%
-0,01
12:59:21
Alaska Air Group Inc. US0116591092 35,72
35,84
36,14
0,34%
0,12
13:00:22
Albemarle Corp. US0126531013 100,04
98,66
0,00
-1,38%
-1,38
12:59:37
Alexandria Real Estate Equities Inc. US0152711091 45,30
44,81
45,17
-1,08%
-0,49
12:59:11
Align Technology Inc. US0162551016 118,85
117,80
118,75
-0,88%
-1,05
12:58:56
Allegion PLC IE00BFRT3W74 140,00
138,00
140,00
-1,43%
-2,00
12:57:50
Alliant Energy Corp. US0188021085 57,50
57,50
58,00
0,00%
0,00
12:57:50
Allstate Corp. US0200021014 183,85
183,85
184,95
0,00%
0,00
12:59:37
Alphabet A (ex Google) US02079K3059 239,95
241,55
0,00
0,67%
1,60
22:53:54
Alphabet C (ex Google) US02079K1079 241,40
242,25
0,00
0,35%
0,85
22:37:49
Altria Inc. US02209S1033 49,45
50,11
50,11
1,33%
0,66
12:31:42
Amazon US0231351067 202,35
202,65
202,85
0,15%
0,30
12:40:18
Amcor PLC Registered Shs JE00BJ1F3079 7,24
7,32
7,38
1,13%
0,08
12:57:41
AMD (Advanced Micro Devices) Inc. US0079031078 212,25
213,95
214,00
0,80%
1,70
11:07:11
Ameren Corp. US0236081024 89,50
89,50
91,50
0,00%
0,00
12:59:35
American Electric Power Co. Inc. US0255371017 105,00
104,00
105,50
-0,95%
-1,00
12:59:37
American Express Co. US0258161092 310,85
308,30
308,30
-0,82%
-2,55
10:05:07
American International Group (AIG) Inc. US0268747849 67,10
66,76
67,02
-0,51%
-0,34
12:58:18
American Tower Corp. US03027X1000 155,90
156,94
158,84
0,67%
1,04
13:00:22
American Water Works Co Inc US0304201033 112,90
112,90
113,60
0,00%
0,00
12:59:54
Ameriprise Financial Inc US03076C1062 391,80
391,70
396,40
-0,03%
-0,10
12:59:37
Ametek Inc. US0311001004 167,58
165,32
168,00
-1,35%
-2,26
12:59:37
Amgen Inc. US0311621009 289,80
290,35
290,35
0,19%
0,55
11:17:15
Amphenol Corp. US0320951017 117,30
114,48
115,64
-2,40%
-2,82
12:59:37
Analog Devices Inc. US0326541051 198,72
201,90
202,30
1,60%
3,18
12:59:21
Aon PLC Registered Shs IE00BLP1HW54 300,20
300,00
302,50
-0,07%
-0,20
13:00:22
APA Corporation Registered Shs US03743Q1085 21,20
21,33
21,51
0,61%
0,13
12:59:37
Apple Inc. US0378331005 234,25
234,80
234,85
0,23%
0,55
12:09:12
Applied Materials Inc. US0382221051 193,88
195,96
196,36
1,07%
2,08
12:59:21
AppLovin Corp US03831W1080 480,30
480,25
481,20
-0,01%
-0,05
13:00:25
Archer Daniels Midland Co. (ADM) US0394831020 50,53
50,17
50,69
-0,71%
-0,36
12:59:37
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 221,80
221,50
223,30
-0,14%
-0,30
12:57:50
Assurant IncShs US04621X1081 195,00
195,00
198,00
0,00%
0,00
12:57:50
AT&T Inc. (AT & T Inc.) US00206R1023 22,09
22,05
22,05
-0,18%
-0,04
10:05:09
Atmos Energy Corp. US0495601058 150,85
150,05
151,30
-0,53%
-0,80
12:59:05
Autodesk Inc. US0527691069 254,95
258,05
258,60
1,22%
3,10
12:59:21
Automatic Data Processing Inc. US0530151036 219,30
218,95
219,00
-0,16%
-0,35
12:11:21
AutoZone Inc. US0533321024 3 306,00
3 305,00
3 332,00
-0,03%
-1,00
13:00:22
AvalonBay Communities Inc. US0534841012 152,34
152,28
153,52
-0,04%
-0,06
13:00:22
Avery Dennison Corp. US0536111091 148,00
148,00
150,00
0,00%
0,00
12:59:35
Baker Hughes Inc. US05722G1004 41,56
41,63
42,23
0,17%
0,07
12:57:53
Ball Corp. US0584981064 40,67
40,66
41,24
-0,02%
-0,01
10:02:36
Bank of America Corp. US0605051046 45,33
45,34
45,43
0,01%
0,01
12:58:18
Bank of New York Mellon US0640581007 96,34
94,38
95,72
-2,03%
-1,96
12:59:37
Bath & Body Works US0708301041 18,61
18,94
19,10
1,78%
0,33
12:58:56
Baxter International Inc. US0718131099 15,97
15,77
16,01
-1,28%
-0,20
12:59:37
Becton, Dickinson & Co. (BD) US0758871091 163,65
165,10
167,10
0,89%
1,45
12:59:37
Berkshire Hathaway Inc. B US0846707026 436,50
438,10
438,10
0,37%
1,60
12:54:00
Best Buy Co. Inc. US0865161014 64,91
65,42
65,42
0,79%
0,51
12:09:35
Biogen Inc US09062X1037 144,10
144,00
144,30
-0,07%
-0,10
12:59:21
Bio-Techne Corp US09073M1045 52,00
51,00
0,00
-1,92%
-1,00
21:54:32
Blackstone US09260D1072 119,64
121,42
122,66
1,49%
1,78
13:00:22
Block (ex Square) US8522341036 51,84
52,13
52,13
0,56%
0,29
12:36:00
Boeing Co. US0970231058 167,76
167,26
167,42
-0,30%
-0,50
10:04:52
Booking Holdings US09857L1089 4 354,00
4 351,00
4 360,00
-0,07%
-3,00
12:59:21
Boston Properties Inc. US1011211018 60,56
60,54
61,04
-0,03%
-0,02
13:00:22
Boston Scientific Corp. US1011371077 88,60
88,00
89,00
-0,68%
-0,60
10:02:32
Bristol-Myers Squibb Co. US1101221083 40,05
40,08
40,16
0,09%
0,04
10:05:13
Broadcom US11135F1012 295,90
295,30
295,75
-0,20%
-0,60
12:18:29
Broadridge Financial Solutions IncShs US11133T1034 192,00
193,00
196,00
0,52%
1,00
12:57:50
Brown-Forman Corp. (B) US1156372096 24,30
23,88
24,08
-1,73%
-0,42
13:00:22
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 131,00
131,00
132,00
0,00%
0,00
12:59:35
Cadence Design Systems Inc. US1273871087 268,10
272,20
272,25
1,53%
4,10
10:05:14
Campbell Soup Co. US1344291091 26,70
26,80
27,02
0,37%
0,10
12:59:37
Capital One Financial Corp. US14040H1059 184,00
181,00
0,00
-1,63%
-3,00
21:56:23
Cardinal Health Inc. US14149Y1082 175,65
175,30
177,75
-0,20%
-0,35
13:00:22
CarMax Inc. US1431301027 29,57
29,59
29,83
0,07%
0,02
13:00:22
Carnival Corp & plc paired PA1436583006 21,90
22,41
22,47
2,35%
0,52
12:57:53
Carrier Global Corporation Registered Shs When Issued US14448C1045 46,99
46,61
46,81
-0,80%
-0,38
12:59:37
Caterpillar Inc. US1491231015 480,00
478,50
479,00
-0,31%
-1,50
10:05:15
CBOE Holdings Inc US12503M1080 226,00
219,90
224,30
-2,70%
-6,10
12:57:51
CBRE Group Inc. (A) US12504L1098 131,00
131,00
133,00
0,00%
0,00
12:57:50
CDW Corp (New) US12514G1085 124,40
124,55
125,55
0,12%
0,15
12:57:41
Cencora US03073E1055 312,15
309,85
312,95
-0,74%
-2,30
12:59:37
Centene Corp. US15135B1017 31,28
31,20
31,40
-0,26%
-0,08
13:00:22
CenterPoint Energy Inc. US15189T1079 33,80
34,00
34,40
0,59%
0,20
12:59:37
CF Industries Holdings Inc US1252691001 73,04
73,02
73,32
-0,03%
-0,02
13:00:22
Charles River Laboratories International Inc. US1598641074 143,80
143,80
144,95
0,00%
0,00
12:57:50
Charles Schwab US8085131055 80,66
80,72
81,70
0,07%
0,06
12:59:37
Charter Inc (A) (Charter Communications) US16119P1084 174,94
174,04
175,44
-0,51%
-0,90
10:24:41
Chevron Corp. US1667641005 135,24
135,72
135,98
0,35%
0,48
12:58:18
Chipotle Mexican Grill Inc. US1696561059 27,15
27,18
27,34
0,11%
0,03
12:58:18
Chubb Ltd CH0044328745 252,00
252,00
256,00
0,00%
0,00
12:57:41
Church & Dwight Co. Inc. US1713401024 73,50
72,06
72,94
-1,96%
-1,44
12:58:56
Cincinnati Financial Corp. US1720621010 141,10
140,70
141,30
-0,28%
-0,40
13:00:22
Cintas Corp. US1729081059 161,05
160,15
161,75
-0,56%
-0,90
12:59:37
Cisco Inc. US17275R1023 67,40
67,12
67,20
-0,42%
-0,28
12:45:29
Citigroup Inc. US1729674242 85,70
86,12
86,46
0,49%
0,42
12:58:18
Citizens Financial Group Inc US1746101054 44,59
44,29
44,65
-0,66%
-0,30
12:57:41
Clorox Co., The US1890541097 89,50
89,00
90,00
-0,56%
-0,50
10:02:41
CME Group Inc (A) US12572Q1058 244,00
245,00
245,50
0,41%
1,00
12:58:18
CMS Energy Corp. US1258961002 63,50
63,50
64,00
0,00%
0,00
12:59:35
Coca-Cola Co. US1912161007 61,00
61,24
61,25
0,39%
0,24
12:04:47
Cognizant Corp. US1924461023 62,31
62,29
62,67
-0,03%
-0,02
12:59:37
Coinbase US19260Q1076 244,55
245,00
245,40
0,18%
0,45
10:36:02
Colgate-Palmolive Co. US1941621039 67,37
67,35
67,48
-0,03%
-0,02
10:05:17
Comcast Corp. (Class A) US20030N1019 23,57
23,63
23,73
0,25%
0,06
12:59:35
Comerica Inc. US2003401070 67,00
67,00
67,50
0,00%
0,00
12:57:50
ConAgra Foods Inc. US2058871029 15,14
14,96
15,06
-1,20%
-0,18
13:00:22
ConocoPhillips US20825C1045 76,83
78,64
0,00
2,36%
1,81
20:02:05
Consolidated Edison Inc. US2091151041 87,26
87,36
88,08
0,11%
0,10
12:59:37
Constellation Brands Inc (A) US21036P1084 110,30
111,15
111,15
0,77%
0,85
10:12:50
Copart Inc. US2172041061 35,67
35,19
35,49
-1,33%
-0,48
12:57:41
Corning Inc. US2193501051 67,90
70,56
71,00
3,92%
2,66
12:59:37
Corteva Inc Registered Shs When Issued US22052L1044 56,70
56,67
56,89
-0,05%
-0,03
12:58:18
CoStar Group Inc. US22160N1090 58,14
58,23
59,07
0,15%
0,09
12:58:40
Costco Wholesale Corp. US22160K1051 797,60
793,30
794,90
-0,54%
-4,30
12:59:21
Coterra Energy US1270971039 22,39
22,43
22,67
0,18%
0,04
12:59:37
Crown Castle Corp US22822V1017 77,76
78,32
79,44
0,72%
0,56
12:57:41
CSX Corp. US1264081035 29,90
29,90
30,16
0,00%
0,00
12:59:37
Cummins Inc. US2310211063 397,30
395,20
400,80
-0,53%
-2,10
12:59:37
CVS Health Corp US1266501006 67,01
67,26
67,26
0,37%
0,25
10:05:19
D.R. Horton Inc. US23331A1097 122,76
122,04
123,04
-0,59%
-0,72
13:00:22
Danaher Corp. US2358511028 191,10
190,46
190,84
-0,33%
-0,64
12:58:18
Darden Restaurants Inc. US2371941053 150,05
148,95
150,15
-0,73%
-1,10
12:59:37
Datadog Inc Registered Shs -A- US23804L1035 159,64
159,44
159,76
-0,13%
-0,20
10:02:53
DaVita Inc Registered Shs US23918K1088 104,20
104,15
105,00
-0,05%
-0,05
13:00:22
Deckers Outdoor Corp. US2435371073 71,30
71,54
71,84
0,34%
0,24
12:59:37
Deere & Co. (John Deere) US2441991054 409,55
407,80
408,60
-0,43%
-1,75
12:58:18
Dell Technologies US24703L2025 117,34
115,66
115,66
-1,43%
-1,68
12:38:08
Delta Air Lines Inc. US2473617023 50,36
50,49
50,61
0,26%
0,13
12:58:56
DENTSPLY SIRONA Inc US24906P1093 9,17
9,03
9,17
-1,51%
-0,14
12:59:05
Devon Energy Corp. US25179M1036 30,78
30,90
30,90
0,39%
0,12
10:05:21
DexCom Inc. US2521311074 49,66
50,25
50,25
1,19%
0,59
10:14:15
Diamondback Energy Inc US25278X1090 128,04
127,98
128,76
-0,05%
-0,06
10:05:21
Digital Realty Trust Inc. US2538681030 136,28
135,54
136,64
-0,54%
-0,74
12:59:05
Dollar General Corporation US2566771059 89,95
89,29
90,19
-0,73%
-0,66
12:59:37
Dollar Tree Inc US2567461080 88,99
89,75
90,49
0,85%
0,76
12:59:37
Dominion Energy Inc. US25746U1097 51,93
52,17
52,39
0,46%
0,24
12:59:37
Domino's Pizza Inc. US25754A2015 355,00
354,90
354,90
-0,03%
-0,10
12:00:47
DoorDash US25809K1051 172,24
177,36
179,88
2,97%
5,12
12:59:40
Dover Corp. US2600031080 156,85
157,25
157,85
0,26%
0,40
12:59:37
Dow Inc US2605571031 19,65
19,90
19,90
1,27%
0,25
10:14:17
DTE Energy Co. US2333311072 117,00
117,00
119,00
0,00%
0,00
12:57:50
Duke Energy Corp US26441C2044 105,50
105,36
105,80
-0,13%
-0,14
12:57:41
DuPont de Nemours US26614N1028 33,78
34,28
34,42
1,48%
0,50
12:58:18
DXC Technology US23355L1061 11,08
11,08
11,15
0,00%
0,00
12:57:49
Eastman Chemical Company US2774321002 51,66
51,64
52,06
-0,04%
-0,02
13:00:22
Eaton Corporation Public Limited Company IE00B8KQN827 305,60
302,45
304,90
-1,03%
-3,15
13:00:22
eBay Inc. US2786421030 72,26
72,39
72,53
0,18%
0,13
12:59:21
Ecolab Inc. US2788651006 224,30
221,90
223,20
-1,07%
-2,40
12:59:35
Edison International US2810201077 50,70
50,30
50,72
-0,79%
-0,40
12:59:37
Edwards Lifesciences Corp. US28176E1082 74,17
73,95
74,55
-0,30%
-0,22
12:59:37
Electronic Arts Inc. US2855121099 171,64
173,14
173,48
0,87%
1,50
10:05:24
Elevance Health Inc Registered Shs US0367521038 279,10
279,80
280,90
0,25%
0,70
12:57:41
Eli Lilly US5324571083 882,00
882,50
882,50
0,06%
0,50
10:32:05
EMCOR Group Inc. US29084Q1004 540,20
533,20
537,40
-1,30%
-7,00
12:59:11
Emerson Electric Co. US2910111044 109,34
109,48
110,14
0,13%
0,14
10:05:25
Entergy Corp. US29364G1031 81,00
81,00
83,00
0,00%
0,00
12:59:37
EOG Resources Inc. US26875P1012 94,43
94,41
95,55
-0,02%
-0,02
12:59:37
Equifax Inc. US2944291051 179,00
177,00
180,00
-1,12%
-2,00
12:59:37
Equinix Inc US29444U7000 673,40
675,40
678,20
0,30%
2,00
13:00:22
Equity Residential US29476L1070 51,00
51,00
51,50
0,00%
0,00
12:57:50
Erie Indemnity Co. US29530P1021 244,00
244,00
248,00
0,00%
0,00
12:59:36
Essex Property Trust US2971781057 218,20
218,20
219,90
0,00%
0,00
12:59:11
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,80
76,40
76,60
0,79%
0,60
11:52:02
Everest Reinsurance Group Ltd. BMG3223R1088 278,50
278,40
282,90
-0,04%
-0,10
12:57:41
Evergy Inc Registered Shs US30034W1062 65,34
65,32
66,26
-0,03%
-0,02
12:57:41
Eversource Energy US30040W1080 63,00
63,00
63,50
0,00%
0,00
12:57:50
Exelon Corp. US30161N1019 39,17
39,25
39,81
0,20%
0,08
12:59:37
Expand Energy US1651677353 100,55
100,50
101,30
-0,05%
-0,05
12:59:40
Expedia Inc. US30212P3038 227,20
228,50
228,95
0,57%
1,30
12:58:18
Expeditors International of Washington Inc. US3021301094 118,50
118,75
119,95
0,21%
0,25
12:59:37
Extra Space Storage Inc. US30225T1025 113,60
113,55
115,15
-0,04%
-0,05
12:57:41
ExxonMobil Corp. (Exxon Mobil) US30231G1022 102,70
102,72
102,72
0,02%
0,02
10:22:39
F5 Networks Inc. US3156161024 203,10
200,50
202,10
-1,28%
-2,60
12:59:37
Fastenal Co. US3119001044 35,01
34,70
34,91
-0,89%
-0,31
12:44:57
FedEx Corp. US31428X1063 227,30
229,95
230,45
1,17%
2,65
12:58:18
Fidelity National Information Services IncShs US31620M1062 54,89
54,88
55,66
-0,02%
-0,01
12:59:37
Fifth Third Bancorp US3167731005 36,60
36,59
36,67
-0,03%
-0,01
13:00:22
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,40
39,40
39,60
0,00%
0,00
12:59:35
Fiserv Inc. US3377381088 54,41
54,64
54,65
0,42%
0,23
10:05:27
Ford Motor Co. US3453708600 11,34
11,36
11,38
0,18%
0,02
10:05:28
Fortinet Inc US34959E1091 70,02
70,75
71,03
1,04%
0,73
12:59:21
Fortive Corp When Issued US34959J1088 44,08
44,08
44,72
0,00%
0,00
12:59:35
Fortune Brands Home & Security Inc. US34964C1062 41,00
41,00
41,60
0,00%
0,00
12:59:37
Fox Corp (ex 21st Century Fox) US35137L1052 55,00
55,00
56,50
0,00%
0,00
12:59:35
Fox Corp B US35137L2043 50,00
50,00
50,50
0,00%
0,00
12:57:50
Franklin Resources Inc. US3546131018 18,89
19,03
19,11
0,77%
0,15
12:59:37
Freeport-McMoRan Inc US35671D8570 34,73
34,52
34,74
-0,59%
-0,21
12:59:37
Gap Inc. US3647601083 20,69
20,78
20,96
0,43%
0,09
12:59:37
Garmin Ltd. CH0114405324 166,00
166,00
169,00
0,00%
0,00
12:57:41
Gartner Inc. US3666511072 199,60
197,75
200,50
-0,93%
-1,85
12:57:53
GE Aerospace (ex General Electric) US3696043013 255,00
263,00
263,00
3,14%
8,00
12:36:31
GE HealthCare Technologies US36266G1076 63,42
62,73
62,99
-1,09%
-0,69
12:58:18
Generac Holdings Inc US3687361044 130,70
129,05
131,15
-1,26%
-1,65
12:57:41
General Dynamics Corp. US3695501086 296,05
295,70
296,90
-0,12%
-0,35
12:59:37
General Mills Inc. US3703341046 41,30
40,70
40,78
-1,45%
-0,60
12:58:18
General Motors US37045V1008 60,80
60,72
60,84
-0,13%
-0,08
12:58:18
Genuine Parts Co. US3724601055 110,15
109,25
110,10
-0,82%
-0,90
12:59:37
Gilead Sciences Inc. US3755581036 108,26
107,46
107,66
-0,74%
-0,80
12:59:21
Global Payments Inc. US37940X1028 63,94
63,64
63,88
-0,47%
-0,30
12:59:21
Globe Life Inc US37959E1029 113,00
113,00
114,00
0,00%
0,00
12:57:50
Goldman Sachs US38141G1040 686,00
682,10
683,30
-0,57%
-3,90
12:58:18
Grainger Inc., W.W. US3848021040 798,60
793,40
803,00
-0,65%
-5,20
12:59:37
Halliburton Co. US4062161017 23,01
23,43
23,63
1,85%
0,43
12:59:37
Hanesbrands Inc US4103451021 5,69
5,69
5,75
0,00%
0,00
12:57:50
Harris Corp Registered Shs US5024311095 249,50
248,40
0,00
-0,44%
-1,10
16:54:16
Hartford Financial Services Group Inc. US4165151048 115,00
115,00
116,00
0,00%
0,00
12:59:35
Hasbro Inc. US4180561072 66,68
66,77
67,19
0,13%
0,09
12:59:37
HCA Holdings Inc. US40412C1018 405,20
405,00
408,30
-0,05%
-0,20
13:00:25
Healthpeak Properties Inc Registered Shs US42250P1030 15,00
14,90
15,00
-0,67%
-0,10
13:00:22
Henry Schein Inc. US8064071025 61,22
61,22
61,72
0,00%
0,00
12:59:35
Hewlett Packard Enterprise Co. US42824C1099 19,18
19,72
19,84
2,80%
0,54
12:58:18
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 230,90
230,60
234,30
-0,13%
-0,30
12:59:37
Hologic IncShs US4364401012 63,50
63,50
64,00
0,00%
0,00
12:59:35
Home Depot Inc., The US4370761029 315,10
311,75
312,35
-1,06%
-3,35
12:58:18
Honeywell US4385161066 171,34
170,90
171,60
-0,26%
-0,44
12:59:37
Hormel Foods Corp. US4404521001 19,46
19,54
19,54
0,44%
0,09
11:22:34
Host Hotels & Resorts Inc. US44107P1049 15,10
15,00
15,10
-0,66%
-0,10
13:00:22
Howmet Aerospace US4432011082 176,25
175,05
175,10
-0,68%
-1,20
10:05:34
HP Inc (ex Hewlett-Packard) US40434L1052 21,09
21,24
21,24
0,71%
0,15
10:05:34
Humana Inc. US4448591028 201,20
203,60
204,40
1,19%
2,40
13:00:22
Huntington BancAkties Inc. US4461501045 13,41
13,48
13,68
0,51%
0,07
12:59:37
Huntington Ingalls Industries Inc. US4464131063 267,00
268,20
272,00
0,45%
1,20
12:59:05
IBM Corp. (International Business Machines) US4592001014 262,35
263,70
263,75
0,51%
1,35
10:14:30
IDEX Corp. US45167R1041 142,65
141,30
142,45
-0,95%
-1,35
12:57:53
IDEXX Laboratories US45168D1046 598,80
593,40
595,60
-0,90%
-5,40
12:58:56
Illinois Tool Works Inc. US4523081093 210,40
209,20
211,40
-0,57%
-1,20
12:59:37
Illumina Inc. US4523271090 100,00
103,40
104,24
3,40%
3,40
10:05:35
Incyte Corp. US45337C1027 89,74
89,26
89,98
-0,53%
-0,48
12:57:53
Ingersoll Rand Inc Registered Shs US45687V1061 64,68
64,68
65,20
0,00%
0,00
12:57:50
Intel Corp. US4581401001 30,51
30,59
30,71
0,26%
0,08
12:35:57
Interactive Brokers Group Inc US45841N1072 57,86
57,06
57,30
-1,38%
-0,80
13:00:25
IntercontinentalExchange Group Inc US45866F1049 131,02
130,44
131,24
-0,44%
-0,58
12:59:37
International Flavors & Fragrances Inc. US4595061015 57,20
56,56
56,80
-1,12%
-0,64
10:05:36
International Paper Co. US4601461035 31,97
31,96
32,30
-0,03%
-0,01
10:02:42
Interpublic Group of Cos. Inc. US4606901001 21,18
21,18
21,48
0,00%
0,00
12:59:35
Intuit Inc. US4612021034 570,10
569,20
572,70
-0,16%
-0,90
12:59:37
Intuitive Surgical Inc US46120E6023 475,00
474,10
475,05
-0,19%
-0,90
12:59:21
Invesco Ltd BMG491BT1088 20,39
20,39
20,39
0,00%
0,00
10:05:36
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,20
24,80
0,00%
0,00
12:59:36
IPG Photonics CorpShs US44980X1090 68,16
68,32
68,88
0,23%
0,16
13:00:22
IQVIA Holdings Inc Registered Shs US46266C1053 191,85
188,45
191,15
-1,77%
-3,40
12:58:56
Iron Mountain Inc US46284V1017 79,68
78,38
78,86
-1,63%
-1,30
13:00:22
J. M. Smucker Co. US8326964058 93,46
93,44
94,38
-0,02%
-0,02
12:59:37
J.B. Hunt Transportation Services Inc. US4456581077 140,55
139,75
141,15
-0,57%
-0,80
13:00:22
Jack Henry & Associates Inc. (JHA) US4262811015 140,50
140,55
141,70
0,04%
0,05
13:00:22
Johnson & Johnson US4781601046 168,50
169,38
169,38
0,52%
0,88
10:05:38
Johnson Controls International PLC IE00BY7QL619 101,46
101,42
102,86
-0,04%
-0,04
12:59:37
JPMorgan Chase & Co. US46625H1005 262,15
262,20
262,25
0,02%
0,05
10:05:38
Kellanova (ex Kellogg's) US4878361082 71,56
71,48
71,78
-0,11%
-0,08
12:58:18
KeyCorp US4932671088 15,10
15,12
15,20
0,13%
0,02
12:59:37
Keysight Technologies Inc US49338L1035 153,30
153,28
154,84
-0,01%
-0,02
12:58:56
Kimberly-Clark Corp. US4943681035 89,63
89,72
90,08
0,10%
0,09
10:01:14
Kimco Realty Corp. US49446R1095 17,50
17,50
17,70
0,00%
0,00
12:57:50
Kinder Morgan Inc (P) US49456B1017 23,60
23,69
23,69
0,40%
0,10
11:11:18
KLA-Tencor Corp. US4824801009 992,60
984,00
0,00
-0,87%
-8,60
21:14:25
Kroger US5010441013 57,54
57,34
57,57
-0,35%
-0,20
12:58:18
Lam Research Corp. US5128073062 128,36
128,16
128,40
-0,16%
-0,20
12:59:21
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 48,87
48,85
49,25
-0,04%
-0,02
12:57:41
Las Vegas Sands Corp. US5178341070 56,16
56,11
56,91
-0,09%
-0,05
12:59:37
Leggett & Platt Inc. US5246601075 7,70
7,70
7,80
0,00%
0,00
12:57:50
Leidos Holdings Inc US5253271028 164,15
163,50
165,85
-0,40%
-0,65
12:57:41
Lennar Corp. US5260571048 103,18
104,72
104,74
1,49%
1,54
11:43:28
Linde plc IE000S9YS762 365,60
362,80
363,60
-0,77%
-2,80
13:00:00
Live Nation Entertainment IncShs US5380341090 116,45
116,40
117,35
-0,04%
-0,05
12:57:41
LKQ Corp. US5018892084 26,00
26,00
26,60
0,00%
0,00
12:57:50
Lockheed Martin Corp. US5398301094 398,15
402,00
402,80
0,97%
3,85
12:58:18
Loews Corp. US5404241086 89,50
89,50
90,00
0,00%
0,00
12:57:50
Lowe's Companies Inc. US5486611073 195,92
195,84
196,24
-0,04%
-0,08
13:00:22
Lumen Technologies Inc Registered Shs US5502411037 6,86
6,85
6,91
-0,19%
-0,01
10:01:19
Lyondellbasell Industries N.V. NL0009434992 38,85
38,96
39,20
0,28%
0,11
13:00:22
M&T Bank Corp. US55261F1049 160,25
160,20
161,50
-0,03%
-0,05
12:59:37
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 173,26
171,38
172,76
-1,09%
-1,88
12:59:37
Marriott Inc. US5719032022 245,70
245,60
246,05
-0,04%
-0,10
12:49:44
Marsh & McLennan Cos. Inc. US5717481023 156,85
156,80
157,75
-0,03%
-0,05
12:59:37
Martin Marietta Materials Inc. US5732841060 515,20
512,80
514,80
-0,47%
-2,40
13:00:22
Masco Corp. US5745991068 52,38
52,12
52,44
-0,50%
-0,26
12:59:37
MasterCard Inc. US57636Q1040 469,00
469,70
470,65
0,15%
0,70
12:58:18
McCormick & Co. Inc. US5797802064 56,48
55,98
56,44
-0,89%
-0,50
13:00:22
McDonald's Corp. US5801351017 262,85
264,40
264,40
0,59%
1,55
12:09:15
McKesson Corp. US58155Q1031 733,00
718,00
729,60
-2,05%
-15,00
13:00:22
Medtronic PLC IE00BTN1Y115 82,20
82,32
82,65
0,15%
0,12
12:58:18
Merck Co. US58933Y1055 81,80
79,70
79,80
-2,57%
-2,10
10:01:20
Meta Platforms (ex Facebook) US30303M1027 525,30
524,90
525,00
-0,08%
-0,40
11:52:32
MetLife Inc. US59156R1086 66,94
66,98
68,34
0,06%
0,04
12:59:37
Mettler-Toledo International Inc. US5926881054 1 202,50
1 204,00
1 213,50
0,12%
1,50
12:59:37
MGM Resorts International US5529531015 28,05
27,82
28,06
-0,82%
-0,23
12:59:35
Microchip Technology Inc. US5950171042 46,06
46,30
46,30
0,53%
0,25
10:01:21
Micron Technology Inc. US5951121038 213,25
215,20
215,20
0,91%
1,95
11:35:07
Microsoft Corp. US5949181045 438,55
439,30
439,30
0,17%
0,75
12:09:12
Mid-America Apartment Communities IncShs US59522J1034 112,25
112,55
112,80
0,27%
0,30
12:57:50
Moderna Inc US60770K1079 21,15
21,27
21,33
0,59%
0,13
10:04:57
Mohawk Industries Inc. US6081901042 92,00
91,50
92,00
-0,54%
-0,50
13:00:22
Molina Healthcare US60855R1005 118,25
117,85
118,80
-0,34%
-0,40
12:57:41
Molson Coors Brewing Company (MCBC) US60871R2094 39,81
39,80
40,12
-0,03%
-0,01
12:59:37
Mondelez US6092071058 49,57
49,02
49,02
-1,10%
-0,55
11:46:40
Monolithic Power Systems Inc. US6098391054 763,60
787,00
796,40
3,06%
23,40
12:59:05
Monster Beverage Corp US61174X1090 61,37
61,01
62,01
-0,59%
-0,36
10:01:23
Moody's Corp. US6153691059 419,30
410,70
415,70
-2,05%
-8,60
13:00:22
Morgan Stanley US6174464486 142,92
140,98
141,28
-1,36%
-1,94
12:58:18
Motorola Solutions Inc. US6200763075 327,60
325,90
327,90
-0,52%
-1,70
12:59:37
MSCI US55354G1004 488,90
486,70
486,70
-0,45%
-2,20
11:22:33
Nasdaq Inc US6311031081 74,95
75,07
75,07
0,16%
0,12
12:05:48
NetApp Inc. US64110D1046 93,16
93,72
94,68
0,60%
0,56
12:59:37
Netflix Inc. US64110L1061 958,10
956,00
958,00
-0,22%
-2,10
10:54:19
Newmont Corporation US6516391066 76,66
76,28
76,03
-0,50%
-0,38
11:52:30
News Corp (B) US65249B2088 25,20
25,20
25,80
0,00%
0,00
12:57:50
News Corp LLC US65249B1098 22,40
22,40
22,60
0,00%
0,00
12:57:50
NextEra Energy Inc US65339F1012 72,35
72,09
72,25
-0,36%
-0,26
10:01:26
Nike Inc. US6541061031 55,33
55,28
55,36
-0,09%
-0,05
10:04:51
Nisource Inc. US65473P1057 36,80
36,80
37,00
0,00%
0,00
12:57:50
Norfolk Southern Corp. US6558441084 244,00
244,00
246,00
0,00%
0,00
12:59:35
Northern Trust Corp. US6658591044 109,00
109,00
110,00
0,00%
0,00
12:57:50
Northrop Grumman Corp. US6668071029 479,70
482,10
482,20
0,50%
2,40
10:29:12
NortonLifeLock US6687711084 23,20
23,00
0,00
-0,86%
-0,20
21:56:21
Norwegian Cruise Line Ltd BMG667211046 15,76
15,73
15,83
-0,19%
-0,03
10:33:14
NOV Inc Registered Shs US62955J1034 13,43
13,42
13,62
-0,07%
-0,01
13:00:22
NRG Energy Inc. US6293775085 142,95
141,55
142,70
-0,98%
-1,40
12:59:37
Nucor Corp. US6703461052 126,02
126,26
128,04
0,19%
0,24
12:57:53
NVIDIA Corp. US67066G1040 163,52
164,46
164,46
0,57%
0,94
12:58:04
NVR Inc. US62944T1051 6 200,00
6 300,00
6 350,00
1,61%
100,00
12:59:05
NXP Semiconductors N.V. NL0009538784 170,50
169,00
171,00
-0,88%
-1,50
11:04:46
O Reilly Automotive Inc US67103H1077 85,04
84,66
85,70
-0,45%
-0,38
13:00:22
Occidental Petroleum Corp. US6745991058 36,82
36,85
36,85
0,10%
0,04
10:01:28
Old Dominion Freight Line Inc. US6795801009 113,95
113,45
114,15
-0,44%
-0,50
12:57:41
Omnicom Group Inc. US6819191064 62,16
61,52
62,78
-1,03%
-0,64
12:59:37
ONEOK Inc (New) US6826801036 60,53
60,61
60,87
0,13%
0,08
12:59:37
Oracle Corp. US68389X1054 192,20
192,56
192,58
0,19%
0,36
10:37:02
Organon & Company US68622V1061 6,44
6,44
6,52
0,00%
0,00
12:57:50
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,02
75,98
76,76
-0,05%
-0,04
10:01:28
Paccar Inc. US6937181088 82,76
82,07
82,41
-0,83%
-0,69
12:59:37
Packaging Corp. of America US6951561090 168,50
168,60
171,00
0,06%
0,10
12:59:05
Palantir US69608A1088 150,40
151,06
151,08
0,44%
0,66
12:00:00
Palo Alto Networks Inc US6974351057 176,22
177,88
177,88
0,94%
1,66
10:02:21
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 716,60
713,00
718,60
-0,50%
-3,60
12:59:37
Paychex Inc. US7043261079 95,68
96,24
97,22
0,59%
0,56
11:00:34
Paycom Software Inc US70432V1026 142,35
142,35
143,50
0,00%
0,00
12:57:50
PayPal Inc US70450Y1038 54,22
54,38
54,48
0,30%
0,16
11:38:08
Pentair PLC IE00BLS09M33 89,52
89,50
90,04
-0,02%
-0,02
12:59:37
PepsiCo Inc. US7134481081 125,18
125,68
125,70
0,40%
0,50
12:43:56
PerkinElmer Inc. US7140461093 79,50
79,46
80,10
-0,05%
-0,04
13:00:22
Perrigo Company PLC IE00BGH1M568 11,86
11,82
11,90
-0,34%
-0,04
12:57:50
Pfizer Inc. US7170811035 21,61
21,60
21,62
-0,05%
-0,01
10:04:51
Philip Morris Inc. US7181721090 132,24
133,60
133,86
1,03%
1,36
12:58:18
Phillips 66 US7185461040 119,56
122,20
0,00
2,21%
2,64
21:57:02
Pinnacle West Capital Corp. US7234841010 76,00
76,00
76,50
0,00%
0,00
12:59:35
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 158,00
158,00
159,00
0,00%
0,00
12:57:50
Pool Corp. US73278L1052 207,50
207,90
210,00
0,19%
0,40
12:59:11
PPG Industries Inc. US6935061076 82,84
82,82
84,16
-0,02%
-0,02
12:59:37
PPL Corp. US69351T1060 31,48
31,47
31,79
-0,03%
-0,01
12:59:37
Principal Financial Group Inc. US74251V1026 72,50
72,00
73,00
-0,69%
-0,50
13:00:22
Procter & Gamble Co. US7427181091 127,78
127,34
127,34
-0,34%
-0,44
12:28:07
Progressive Corp. US7433151039 190,66
193,38
194,56
1,43%
2,72
13:00:22
Prologis Inc. US74340W1036 105,58
106,10
106,12
0,49%
0,52
10:24:45
Prudential Financial Inc. US7443201022 91,40
92,02
92,40
0,68%
0,62
12:59:37
PTC Inc US69370C1009 152,45
153,90
155,15
0,95%
1,45
12:58:56
Public Service Enterprise Group Inc. US7445731067 70,50
71,00
72,00
0,71%
0,50
12:59:37
Public Storage US74460D1090 234,30
235,40
237,30
0,47%
1,10
13:00:22
PulteGroup Inc US7458671010 102,22
101,54
102,16
-0,67%
-0,68
13:00:22
Qorvo Inc US74736K1016 73,07
72,74
73,48
-0,45%
-0,33
12:59:37
QUALCOMM Inc. US7475251036 150,18
149,90
150,20
-0,19%
-0,28
10:22:44
Quanta Services Inc. US74762E1029 376,00
367,90
370,80
-2,15%
-8,10
13:00:22
Quest Diagnostics Inc. US74834L1008 160,25
160,20
161,50
-0,03%
-0,05
12:59:37
Ralph Lauren Corp (A) US7512121010 283,00
282,90
287,50
-0,04%
-0,10
12:59:37
Raymond James Financial Inc. US7547301090 136,00
136,00
138,00
0,00%
0,00
12:57:50
Raytheon Technologies Corp US75513E1010 151,14
150,90
151,20
-0,16%
-0,24
12:54:48
Realty Income Corp. US7561091049 48,90
49,02
49,02
0,25%
0,12
12:06:58
Regency Centers Corp. US7588491032 59,50
59,50
60,00
0,00%
0,00
12:57:50
Regeneron Pharmaceuticals Inc. US75886F1075 597,60
596,00
597,20
-0,27%
-1,60
12:59:21
Regions Financial Corp. US7591EP1005 21,40
21,40
21,60
0,00%
0,00
12:59:35
Republic Services Inc. US7607591002 179,60
179,60
181,40
0,00%
0,00
13:00:22
ResMed Inc. US7611521078 209,60
209,50
211,20
-0,05%
-0,10
13:00:22
Robert Half US7703231032 22,80
22,80
23,20
0,00%
0,00
12:57:50
Robinhood US7707001027 105,80
106,06
106,28
0,25%
0,26
12:59:40
Rockwell Automation Inc. US7739031091 323,70
323,90
0,00
0,06%
0,20
21:56:58
Rollins IncShs US7757111049 50,24
49,73
50,46
-1,02%
-0,51
12:57:41
Roper Technolgies Inc. US7766961061 384,70
385,00
390,40
0,08%
0,30
13:00:22
Ross Stores Inc. US7782961038 139,80
137,74
138,58
-1,47%
-2,06
12:59:37
Royal Caribbean Cruises Ltd. LR0008862868 219,60
216,95
218,30
-1,21%
-2,65
12:57:53
S&P Global Inc US78409V1044 432,05
427,25
427,30
-1,11%
-4,80
10:02:30
Salesforce US79466L3024 208,80
209,60
210,00
0,38%
0,80
12:59:21
SBA Communications REIT (A) US78410G1040 167,15
168,80
170,50
0,99%
1,65
13:00:22
Schlumberger N.V. (Ltd.) AN8068571086 32,05
31,80
32,00
-0,78%
-0,25
13:00:25
Seagate Technology IE00BKVD2N49 222,85
222,65
223,05
-0,09%
-0,20
12:59:21
Sealed Air Corp. US81211K1007 36,80
37,20
37,60
1,09%
0,40
10:02:46
Sempra Energy US8168511090 78,86
79,06
79,70
0,25%
0,20
12:59:37
ServiceNow Inc US81762P1021 735,40
732,50
733,90
-0,39%
-2,90
12:59:21
Sherwin-Williams Co. US8243481061 284,70
285,15
287,45
0,16%
0,45
12:59:37
Simon Property Group Inc. US8288061091 156,65
156,65
157,90
0,00%
0,00
12:57:50
Skyworks Solutions Inc. US83088M1027 58,47
57,13
57,59
-2,29%
-1,34
12:58:56
Snap-On Inc. US8330341012 282,80
283,20
285,50
0,14%
0,40
12:59:37
Southern Co. US8425871071 78,58
78,01
0,00
-0,73%
-0,57
21:57:02
Southwest Airlines Co. US8447411088 28,16
28,12
28,36
-0,14%
-0,04
12:58:56
Stanley Black & Decker Inc US8545021011 57,46
56,52
56,76
-1,64%
-0,94
12:59:37
Starbucks Corp. US8552441094 73,87
73,11
73,11
-1,03%
-0,76
10:04:52
State Street Corp. US8574771031 100,78
100,32
100,74
-0,46%
-0,46
12:59:37
STERIS PLC Registered Shs IE00BFY8C754 220,00
220,00
224,00
0,00%
0,00
12:59:40
Stryker Corp. US8636671013 313,90
311,80
314,30
-0,67%
-2,10
12:58:56
Super Micro Computer Inc US86800U3023 31,55
31,68
31,68
0,41%
0,13
11:32:05
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 63,09
62,61
63,25
-0,76%
-0,48
12:58:56
Synopsys Inc. US8716071076 334,90
337,20
338,55
0,69%
2,30
10:15:03
Sysco Corp. US8718291078 63,58
63,96
64,88
0,60%
0,38
10:01:42
T. Rowe Price Group Inc. US74144T1088 88,15
87,16
87,88
-1,12%
-0,99
12:59:37
Take Two US8740541094 203,30
202,40
202,80
-0,44%
-0,90
12:23:52
Tapestry US8760301072 88,13
87,42
87,60
-0,81%
-0,71
12:59:37
Target Corp. US87612E1064 77,64
77,62
77,62
-0,03%
-0,02
11:32:10
TE Connectivity Ltd. IE000IVNQZ81 202,00
204,00
206,00
0,99%
2,00
12:59:05
Teledyne Technologies Inc. US8793601050 431,70
427,60
431,10
-0,95%
-4,10
12:59:05
Teradyne Inc. US8807701029 146,16
145,80
146,68
-0,25%
-0,36
10:14:57
Tesla US88160R1014 347,80
348,70
349,00
0,26%
0,90
12:42:00
Texas Instruments Inc. (TI) US8825081040 137,28
137,40
137,40
0,09%
0,12
12:06:07
Textron Inc. US8832031012 69,50
69,22
69,64
-0,40%
-0,28
13:00:22
The Cigna Group Registered Shs US1255231003 229,50
231,10
232,95
0,70%
1,60
12:59:37
The Hershey Co US4278661081 152,50
152,38
0,00
-0,08%
-0,12
09:06:27
The Kraft Heinz Company US5007541064 21,26
21,39
21,40
0,61%
0,13
10:45:54
The Mosaic Co US61945C1036 22,51
22,31
22,49
-0,89%
-0,20
12:59:37
The Trade Desk Inc (A) US88339J1051 35,95
36,23
36,23
0,79%
0,29
10:02:55
The Western Union Company Shs US9598021098 7,61
7,56
7,64
-0,64%
-0,05
12:59:37
Thermo Fisher Scientific Inc US8835561023 498,65
498,90
499,90
0,05%
0,25
12:59:21
TJX Cos. Inc. US8725401090 126,24
125,46
126,22
-0,62%
-0,78
13:00:01
T-Mobile US US8725901040 186,14
186,08
186,10
-0,03%
-0,06
10:01:42
Tractor Supply Co. US8923561067 47,60
47,58
47,78
-0,04%
-0,02
12:59:37
Trane Technologies PLC IE00BK9ZQ967 352,30
358,60
361,50
1,79%
6,30
13:00:22
TransDigm Group IncShs US8936411003 1 128,50
1 147,00
1 161,00
1,64%
18,50
12:57:50
Travelers Inc (Travelers Companies) US89417E1091 247,20
246,50
247,00
-0,28%
-0,70
12:58:18
Trimble Navigation US8962391004 66,40
66,46
67,00
0,09%
0,06
12:57:41
Truist Financial Corporation US89832Q1094 38,22
38,43
38,75
0,56%
0,22
12:59:37
Tyler Technologies Inc. US9022521051 399,70
400,00
405,70
0,08%
0,30
12:57:41
Tyson Foods Inc. US9024941034 46,01
46,73
46,73
1,55%
0,72
11:17:26
U.S. Bancorp US9029733048 40,23
40,43
40,61
0,50%
0,20
12:59:37
UDR Inc US9026531049 29,72
29,73
29,97
0,03%
0,01
12:59:11
Ulta Beauty Inc Registered Shs US90384S3031 453,60
454,30
458,00
0,15%
0,70
13:00:22
Under Armour Inc When Issued US9043112062 3,78
3,71
3,77
-1,77%
-0,07
12:57:50
Under Armour Inc. US9043111072 3,91
3,92
3,92
0,36%
0,01
12:06:09
Union Pacific Corp. US9078181081 193,04
191,60
192,76
-0,75%
-1,44
12:59:37
United Airlines Holdings Inc Registered Shs US9100471096 81,69
81,76
82,08
0,09%
0,07
12:58:18
United Parcel Service Inc. (UPS) US9113121068 82,91
83,15
0,00
0,29%
0,24
18:04:45
United Rentals Inc. US9113631090 711,80
721,40
721,60
1,35%
9,60
10:19:35
UnitedHealth Inc. US91324P1021 276,30
276,05
276,05
-0,09%
-0,25
11:42:44
Universal Health Services Inc. US9139031002 192,00
192,00
195,00
0,00%
0,00
12:57:50
Unum Group US91529Y1064 65,66
65,38
66,58
-0,43%
-0,28
13:00:22
V.F. Corp. US9182041080 13,03
12,81
12,95
-1,66%
-0,22
12:59:35
Valero Energy Corp. US91913Y1001 156,24
156,48
157,12
0,15%
0,24
12:59:37
Ventas Inc. US92276F1003 66,12
67,08
67,62
1,45%
0,96
13:00:22
VeriSign Inc. US92343E1029 217,40
217,40
217,80
0,00%
0,00
12:59:21
Verisk Analytics Inc (A) US92345Y1064 185,10
184,95
186,45
-0,08%
-0,15
13:00:22
Verizon Inc. US92343V1044 34,99
35,29
35,36
0,86%
0,30
10:01:48
Vertex Pharmaceuticals Inc. US92532F1003 379,50
373,45
378,75
-1,59%
-6,05
12:59:37
Viatris Inc Registered Shs US92556V1061 9,25
9,26
9,26
0,09%
0,01
10:01:48
Visa Inc. US92826C8394 284,15
284,75
284,75
0,21%
0,60
12:32:28
Vulcan Materials Co. US9291601097 242,00
240,00
244,00
-0,83%
-2,00
13:00:22
W. R. Berkley Corp. US0844231029 65,56
65,92
66,60
0,55%
0,36
13:00:22
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 174,60
174,75
176,50
0,09%
0,15
12:58:56
Walmart US9311421039 87,69
87,90
88,04
0,24%
0,21
12:19:32
Walt Disney US2546871060 91,18
91,93
91,94
0,82%
0,75
10:04:52
Waste Management Inc. US94106L1098 179,40
180,46
180,46
0,59%
1,06
10:02:32
Waters Corp. US9418481035 323,90
324,50
329,80
0,19%
0,60
13:00:22
WEC Energy Group Inc US92939U1060 95,12
95,08
95,86
-0,04%
-0,04
13:00:22
Wells Fargo & Co. US9497461015 73,03
73,40
73,70
0,51%
0,37
12:58:18
Welltower Inc US95040Q1040 167,75
166,25
167,60
-0,89%
-1,50
13:00:22
West Pharmaceutical Services Inc. US9553061055 226,70
223,10
226,70
-1,59%
-3,60
12:57:50
Western Digital Corp. US9581021055 135,42
136,38
136,38
0,71%
0,96
10:24:04
Weyerhaeuser Co. US9621661043 19,43
19,22
19,22
-1,06%
-0,21
10:07:04
Williams Companies Inc. US9694571004 51,74
51,94
53,00
0,39%
0,20
12:58:56
Williams-Sonoma Inc. US9699041011 156,05
156,00
157,60
-0,03%
-0,05
13:00:25
Willis Towers Watson PLC IE00BDB6Q211 276,00
276,00
280,00
0,00%
0,00
12:57:50
Wynn Resorts Ltd. US9831341071 105,68
103,96
0,00
-1,63%
-1,72
21:57:08
Xcel Energy Inc. US98389B1008 67,72
68,61
69,59
1,31%
0,89
12:59:37
Xylem Inc. US98419M1009 124,50
122,55
123,05
-1,57%
-1,95
12:25:40
YUM! Brands Inc. US9884981013 128,15
127,95
128,45
-0,16%
-0,20
12:59:37
Zebra Technologies Corp. US9892071054 207,90
206,30
207,60
-0,77%
-1,60
12:58:56
Zimmer Biomet US98956P1021 77,14
77,12
77,60
-0,03%
-0,02
12:59:37
Zoetis Inc (A) US98978V1035 104,54
103,98
104,00
-0,54%
-0,56
10:02:31

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