S&P 500

7 444,25
43,29
0,58 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

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

7 444,25
Punkte
Kurszeit
13.05.2026
 Vortag*
+/-
43,29
 %
0,58 %

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 126,10
125,55
125,95
-0,44%
-0,55
13:09:06
A.O. Smith Corp. US8318652091 48,47
48,59
49,07
0,25%
0,12
13:08:32
Abbott Laboratories US0028241000 71,50
71,48
71,82
-0,03%
-0,02
09:30:59
AbbVie Inc US00287Y1091 176,50
179,05
179,05
1,44%
2,55
13:08:00
Accenture plc IE00B4BNMY34 137,20
137,10
137,70
-0,07%
-0,10
13:09:10
Adobe Inc. US00724F1012 202,15
201,95
203,05
-0,10%
-0,20
11:08:45
Advance Auto Parts Inc. US00751Y1064 42,96
42,18
42,59
-1,82%
-0,78
13:08:57
AES Corp. US00130H1059 12,30
12,29
12,37
-0,04%
-0,01
13:08:47
Aflac Inc US0010551028 98,38
99,06
98,78
0,69%
0,68
13:09:42
Agilent Technologies Inc. US00846U1016 96,54
96,56
97,50
0,02%
0,02
13:09:06
Air Products and Chemicals Inc. US0091581068 262,00
260,00
262,00
-0,76%
-2,00
13:07:01
Airbnb US0090661010 112,78
113,82
114,36
0,92%
1,04
13:09:34
Akamai Inc. US00971T1016 139,00
136,30
137,64
-1,94%
-2,70
13:09:37
Alaska Air Group Inc. US0116591092 32,78
33,11
33,33
1,01%
0,33
13:07:37
Albemarle Corp. US0126531013 173,50
170,05
171,10
-1,99%
-3,45
13:07:02
Alexandria Real Estate Equities Inc. US0152711091 40,30
40,44
40,66
0,35%
0,14
08:45:29
Align Technology Inc. US0162551016 137,95
138,25
139,30
0,22%
0,30
13:09:41
Allegion PLC IE00BFRT3W74 111,40
111,35
113,55
-0,04%
-0,05
13:09:42
Alliant Energy Corp. US0188021085 61,60
61,61
62,84
0,02%
0,01
13:09:26
Allstate Corp. US0200021014 183,80
185,00
186,05
0,65%
1,20
13:09:42
Alphabet A (ex Google) US02079K3059 343,75
343,20
343,80
-0,16%
-0,55
11:56:51
Alphabet C (ex Google) US02079K1079 340,80
340,95
340,85
0,04%
0,15
13:06:56
Altria Inc. US02209S1033 60,66
60,68
61,14
0,03%
0,02
12:12:24
Amazon US0231351067 230,35
230,65
231,00
0,13%
0,30
12:57:35
AMD (Advanced Micro Devices) Inc. US0079031078 380,25
374,50
375,00
-1,51%
-5,75
13:08:40
Ameren Corp. US0236081024 92,94
92,82
94,28
-0,13%
-0,12
13:09:23
American Electric Power Co. Inc. US0255371017 108,44
108,58
109,64
0,13%
0,14
13:08:11
American Express Co. US0258161092 263,60
264,50
265,90
0,34%
0,90
13:07:17
American International Group (AIG) Inc. US0268747849 64,32
64,96
65,48
1,00%
0,64
13:09:03
American Tower Corp. US03027X1000 148,40
148,95
150,35
0,37%
0,55
13:09:42
American Water Works Co Inc US0304201033 108,75
108,75
109,95
0,00%
0,00
11:30:25
Ameriprise Financial Inc US03076C1062 400,10
402,30
405,40
0,55%
2,20
13:09:42
Ametek Inc. US0311001004 198,20
197,75
200,60
-0,23%
-0,45
13:09:42
Amgen Inc. US0311621009 285,75
284,80
287,55
-0,33%
-0,95
13:09:39
Amphenol Corp. US0320951017 106,44
106,66
107,24
0,21%
0,22
12:31:57
Analog Devices Inc. US0326541051 370,20
371,55
371,10
0,36%
1,35
09:30:59
Aon PLC Registered Shs IE00BLP1HW54 265,10
264,30
268,90
-0,30%
-0,80
11:54:03
APA Corporation Registered Shs US03743Q1085 31,06
31,24
31,76
0,58%
0,18
13:08:39
Apple Inc. US0378331005 255,20
256,60
256,70
0,55%
1,40
13:08:04
Applied Materials Inc. US0382221051 376,00
378,55
382,60
0,68%
2,55
12:36:02
AppLovin Corp US03831W1080 388,50
388,55
390,90
0,01%
0,05
12:47:40
Archer Daniels Midland Co. (ADM) US0394831020 69,94
71,00
71,36
1,52%
1,06
12:50:00
Arista Networks Inc Registered Shs US0404132054 120,60
122,88
123,14
1,89%
2,28
09:14:35
Arthur J. Gallagher & Co. US3635761097 163,65
164,45
166,05
0,49%
0,80
13:09:05
Assurant IncShs US04621X1081 207,00
207,20
208,40
0,10%
0,20
13:09:07
AT&T Inc. (AT & T Inc.) US00206R1023 21,20
21,14
21,16
-0,31%
-0,07
13:08:59
Atmos Energy Corp. US0495601058 153,15
154,15
155,65
0,65%
1,00
13:09:42
Autodesk Inc. US0527691069 192,98
197,50
198,46
2,34%
4,52
13:09:40
Automatic Data Processing Inc. US0530151036 178,38
178,98
178,98
0,34%
0,60
12:05:21
AutoZone Inc. US0533321024 2 874,00
2 882,00
2 908,00
0,28%
8,00
13:09:10
AvalonBay Communities Inc. US0534841012 158,65
159,70
161,25
0,66%
1,05
13:09:03
Avery Dennison Corp. US0536111091 135,05
135,65
137,60
0,44%
0,60
13:09:42
Baker Hughes Inc. US05722G1004 55,64
55,87
55,87
0,41%
0,23
12:32:05
Ball Corp. US0584981064 47,74
48,23
48,94
1,03%
0,49
13:09:42
Bank of America Corp. US0605051046 43,11
42,75
42,80
-0,84%
-0,36
13:09:26
Bank of New York Mellon US0640581007 116,00
116,00
117,00
0,00%
0,00
13:09:02
Bath & Body Works US0708301041 15,99
15,94
16,17
-0,34%
-0,06
13:09:35
Baxter International Inc. US0718131099 14,88
14,76
14,97
-0,77%
-0,12
13:06:59
Becton, Dickinson & Co. (BD) US0758871091 122,85
123,95
124,15
0,90%
1,10
13:09:06
Berkshire Hathaway Inc. B US0846707026 413,95
414,90
415,55
0,23%
0,95
12:39:36
Best Buy Co. Inc. US0865161014 47,38
47,51
47,84
0,27%
0,13
13:09:01
Biogen Inc US09062X1037 170,72
181,06
187,04
6,06%
10,34
13:02:54
Bio-Techne Corp US09073M1045 38,22
37,98
38,93
-0,63%
-0,24
13:09:36
BlackRock Inc Registered Shs US09290D1019 929,40
939,40
937,40
1,08%
10,00
12:30:57
Blackstone US09260D1072 102,65
102,30
103,15
-0,34%
-0,35
13:08:07
Block (ex Square) US8522341036 60,60
59,65
59,95
-1,57%
-0,95
13:08:26
Boeing Co. US0970231058 205,55
207,55
208,45
0,97%
2,00
07:38:18
Booking Holdings US09857L1089 133,00
132,80
132,90
-0,15%
-0,20
11:36:26
Boston Properties Inc. US1011211018 49,76
49,66
50,14
-0,20%
-0,10
13:08:56
Boston Scientific Corp. US1011371077 45,88
45,42
45,62
-1,00%
-0,46
09:37:33
Bristol-Myers Squibb Co. US1101221083 48,13
48,13
48,30
0,00%
0,00
13:09:25
Broadcom US11135F1012 357,50
354,80
356,70
-0,76%
-2,70
12:46:52
Broadridge Financial Solutions IncShs US11133T1034 128,10
124,10
124,60
-3,12%
-4,00
10:57:29
Brown-Forman Corp. (B) US1156372096 22,22
22,62
22,49
1,80%
0,40
11:09:42
C.H. Robinson Worldwide Inc. US12541W2098 139,20
139,25
140,60
0,04%
0,05
13:09:03
Cadence Design Systems Inc. US1273871087 299,20
301,90
304,00
0,90%
2,70
13:09:40
Campbell Soup Co. US1344291091 17,33
17,48
17,40
0,89%
0,15
11:10:23
Capital One Financial Corp. US14040H1059 155,70
155,10
157,70
-0,39%
-0,60
13:09:02
Cardinal Health Inc. US14149Y1082 158,95
159,15
160,25
0,13%
0,20
13:09:23
CarMax Inc. US1431301027 31,55
31,54
32,00
-0,03%
-0,01
13:09:42
Carnival Corp & plc paired PA1436583006 23,02
23,38
0,00
1,54%
0,36
07:13:52
Carrier Global Corporation Registered Shs When Issued US14448C1045 56,06
56,28
56,68
0,39%
0,22
13:09:14
Carvana Co Registered Shs -A- US1468691027 59,43
59,82
60,62
0,66%
0,39
13:09:35
Casey's General Stores Inc US1475281036 759,00
754,40
780,00
-0,61%
-4,60
13:08:15
Caterpillar Inc. US1491231015 772,20
773,80
776,60
0,21%
1,60
09:34:54
CBOE Holdings Inc US12503M1080 312,40
313,60
318,00
0,38%
1,20
13:07:35
CBRE Group Inc. (A) US12504L1098 119,95
119,65
121,40
-0,25%
-0,30
13:06:55
CDW Corp (New) US12514G1085 84,84
86,00
86,84
1,37%
1,16
13:09:42
Cencora US03073E1055 218,10
219,00
221,10
0,41%
0,90
13:08:23
Centene Corp. US15135B1017 50,58
50,50
50,50
-0,16%
-0,08
11:14:37
CenterPoint Energy Inc. US15189T1079 35,88
35,87
36,58
-0,03%
-0,01
13:09:07
CF Industries Holdings Inc US1252691001 106,70
107,50
108,35
0,75%
0,80
13:06:55
Charles River Laboratories International Inc. US1598641074 138,90
138,90
140,20
0,00%
0,00
13:09:03
Charles Schwab US8085131055 77,54
77,46
78,20
-0,10%
-0,08
13:07:40
Charter Inc (A) (Charter Communications) US16119P1084 122,24
122,54
123,80
0,25%
0,30
13:09:39
Chevron Corp. US1667641005 158,10
158,94
159,00
0,53%
0,84
13:09:20
Chipotle Mexican Grill Inc. US1696561059 27,75
27,45
27,60
-1,08%
-0,30
10:58:52
Chubb Ltd CH0044328745 272,00
265,70
269,70
-2,32%
-6,30
13:09:28
Church & Dwight Co. Inc. US1713401024 81,10
80,20
81,76
-1,11%
-0,90
13:08:13
Cincinnati Financial Corp. US1720621010 139,25
139,60
140,25
0,25%
0,35
13:09:04
Cintas Corp. US1729081059 138,32
139,58
140,56
0,91%
1,26
09:51:23
Cisco Inc. US17275R1023 99,09
101,24
101,04
2,17%
2,15
12:57:51
Citigroup Inc. US1729674242 107,88
106,46
106,48
-1,32%
-1,42
13:09:08
Citizens Financial Group Inc US1746101054 51,28
51,54
52,04
0,51%
0,26
13:09:07
Clorox US1890541097 76,60
78,32
78,74
2,25%
1,72
10:13:53
CME Group Inc (A) US12572Q1058 245,00
253,35
255,90
3,41%
8,35
11:52:20
CMS Energy Corp. US1258961002 62,04
61,56
62,14
-0,77%
-0,48
13:08:54
Coca-Cola Co. US1912161007 68,73
68,44
68,71
-0,42%
-0,29
09:19:57
Cognizant Corp. US1924461023 39,35
39,21
39,57
-0,36%
-0,14
12:54:36
Coherent Corp. US19247G1076 347,80
339,10
343,70
-2,50%
-8,70
11:27:17
Coinbase US19260Q1076 171,98
173,14
172,88
0,67%
1,16
12:30:48
Colgate-Palmolive Co. US1941621039 74,74
75,00
75,40
0,35%
0,26
11:17:17
Comcast Corp. (Class A) US20030N1019 21,10
21,25
21,43
0,69%
0,15
13:08:27
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 692,00
1 754,00
1 763,00
3,66%
62,00
12:06:50
ConAgra Foods Inc. US2058871029 11,90
12,01
12,06
0,88%
0,11
13:09:15
ConocoPhillips US20825C1045 99,77
100,00
100,64
0,23%
0,23
13:07:21
Consolidated Edison Inc. US2091151041 90,46
90,28
91,62
-0,20%
-0,18
13:08:54
Constellation Brands Inc (A) US21036P1084 119,00
119,50
120,50
0,42%
0,50
13:09:30
Copart Inc. US2172041061 27,84
27,99
28,26
0,54%
0,15
13:09:05
Corning Inc. US2193501051 176,72
174,22
174,66
-1,41%
-2,50
12:52:34
Corteva Inc Registered Shs When Issued US22052L1044 70,78
70,90
71,96
0,17%
0,12
13:09:03
CoStar Group Inc. US22160N1090 27,26
27,32
27,72
0,20%
0,06
13:08:34
Costco Wholesale Corp. US22160K1051 877,00
878,90
882,70
0,22%
1,90
13:09:21
Coterra Energy US1270971039 27,84
27,84
0,00
0,00%
0,00
08:23:14
CRH plc IE0001827041 93,00
93,14
94,06
0,15%
0,14
13:09:42
Crown Castle Corp US22822V1017 76,00
76,00
76,50
0,00%
0,00
13:09:05
CSX Corp. US1264081035 37,60
38,03
38,40
1,16%
0,44
13:09:42
Cummins Inc. US2310211063 612,20
606,60
615,60
-0,91%
-5,60
13:09:03
CVS Health Corp US1266501006 82,26
83,56
83,88
1,58%
1,30
13:09:20
D.R. Horton Inc. US23331A1097 120,20
120,05
121,20
-0,12%
-0,15
13:09:23
Danaher Corp. US2358511028 141,20
141,60
142,30
0,28%
0,40
10:59:38
Darden Restaurants Inc. US2371941053 164,20
164,45
166,05
0,15%
0,25
13:09:03
Datadog Inc Registered Shs -A- US23804L1035 174,40
176,60
177,20
1,26%
2,20
08:04:01
DaVita Inc Registered Shs US23918K1088 169,35
168,90
170,55
-0,27%
-0,45
13:08:55
Deckers Outdoor Corp. US2435371073 80,32
80,20
80,80
-0,15%
-0,12
13:09:41
Deere & Co. (John Deere) US2441991054 495,20
497,90
498,40
0,55%
2,70
13:09:33
Dell Technologies US24703L2025 212,00
211,75
212,35
-0,12%
-0,25
11:24:41
Delta Air Lines Inc. US2473617023 60,66
60,54
60,89
-0,20%
-0,12
13:08:49
DENTSPLY SIRONA Inc US24906P1093 9,06
8,97
9,11
-0,93%
-0,08
13:09:19
Devon Energy Corp. US25179M1036 39,86
39,98
40,17
0,30%
0,12
08:45:25
DexCom Inc. US2521311074 50,00
50,00
50,40
0,00%
0,00
13:09:15
Diamondback Energy Inc US25278X1090 170,16
170,68
171,28
0,31%
0,52
13:09:39
Digital Realty Trust Inc. US2538681030 164,90
165,70
167,30
0,49%
0,80
13:09:02
Dollar General Corporation US2566771059 86,14
86,66
87,38
0,60%
0,52
13:08:54
Dollar Tree Inc US2567461080 73,92
74,11
74,84
0,26%
0,19
13:08:00
Dominion Energy Inc. US25746U1097 53,46
53,58
53,94
0,22%
0,12
13:09:41
Domino's Pizza Inc. US25754A2015 263,00
264,00
265,00
0,38%
1,00
13:07:39
DoorDash US25809K1051 127,26
127,56
129,46
0,24%
0,30
13:07:02
Dover Corp. US2600031080 183,05
183,50
184,35
0,25%
0,45
13:09:03
Dow Inc US2605571031 33,06
33,05
33,32
-0,03%
-0,01
13:09:26
DTE Energy Co. US2333311072 121,75
121,00
122,40
-0,62%
-0,75
13:09:08
Duke Energy Corp US26441C2044 105,75
105,25
105,75
-0,47%
-0,50
13:09:40
DuPont de Nemours US26614N1028 43,39
43,72
43,97
0,76%
0,33
13:09:42
DXC Technology US23355L1061 6,92
7,05
7,09
1,88%
0,13
13:09:22
Eastman Chemical Company US2774321002 62,64
63,44
63,98
1,28%
0,80
13:08:27
Eaton Corporation Public Limited Company IE00B8KQN827 343,50
347,90
350,00
1,28%
4,40
13:09:04
eBay Inc. US2786421030 96,00
96,92
97,24
0,96%
0,92
13:09:20
EchoStar Corp (A) US2787681061 113,78
113,24
114,92
-0,47%
-0,54
11:52:39
Ecolab Inc. US2788651006 213,00
214,40
215,70
0,66%
1,40
07:30:31
Edison International US2810201077 60,16
60,64
61,52
0,80%
0,48
13:09:25
Edwards Lifesciences Corp. US28176E1082 68,06
69,48
69,92
2,09%
1,42
13:09:13
Electronic Arts Inc. US2855121099 170,00
170,00
171,00
0,00%
0,00
13:08:02
Elevance Health Inc Registered Shs US0367521038 332,50
339,40
344,40
2,08%
6,90
13:08:57
Eli Lilly US5324571083 871,50
866,60
869,70
-0,56%
-4,90
11:18:38
EMCOR Group Inc. US29084Q1004 799,80
790,60
795,80
-1,15%
-9,20
11:08:40
Emerson Electric Co. US2910111044 118,00
118,15
118,95
0,13%
0,15
13:09:42
Entergy Corp. US29364G1031 95,02
95,04
98,38
0,02%
0,02
13:09:42
EOG Resources Inc. US26875P1012 113,95
114,35
115,95
0,35%
0,40
13:09:37
Equifax Inc. US2944291051 135,95
136,45
137,90
0,37%
0,50
13:09:42
Equinix Inc US29444U7000 918,60
921,00
925,40
0,26%
2,40
13:08:58
Equity Residential US29476L1070 55,84
55,62
56,56
-0,39%
-0,22
13:09:39
Erie Indemnity Co. US29530P1021 181,00
180,00
184,00
-0,55%
-1,00
13:08:19
Essex Property Trust US2971781057 232,20
233,00
235,20
0,34%
0,80
13:08:34
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 70,64
70,30
70,98
-0,48%
-0,34
13:08:55
Everest Reinsurance Group Ltd. BMG3223R1088 297,20
296,60
302,20
-0,20%
-0,60
13:08:55
Evergy Inc Registered Shs US30034W1062 70,00
70,50
71,00
0,71%
0,50
13:07:38
Eversource Energy US30040W1080 58,00
58,00
59,00
0,00%
0,00
13:08:00
Exelon Corp. US30161N1019 37,50
37,75
38,13
0,68%
0,26
13:09:41
Expand Energy US1651677353 81,32
81,27
82,07
-0,06%
-0,05
13:08:52
Expedia Inc. US30212P3038 185,24
185,34
186,70
0,05%
0,10
13:06:45
Expeditors International of Washington Inc. US3021301094 132,80
132,70
134,25
-0,08%
-0,10
13:08:54
Extra Space Storage Inc. US30225T1025 121,45
121,70
123,45
0,21%
0,25
13:09:42
ExxonMobil Corp. (Exxon Mobil) US30231G1022 129,20
129,42
129,52
0,17%
0,22
11:19:21
F5 Networks Inc. US3156161024 304,90
306,50
309,50
0,52%
1,60
13:08:59
Fastenal Co. US3119001044 37,17
37,48
37,72
0,83%
0,31
13:09:03
FedEx Corp. US31428X1063 316,00
316,10
317,10
0,03%
0,10
13:09:19
Fidelity National Information Services IncShs US31620M1062 36,26
36,21
36,75
-0,14%
-0,05
13:06:42
Fifth Third Bancorp US3167731005 40,11
40,40
40,80
0,72%
0,29
13:09:42
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 37,40
37,82
38,24
1,12%
0,42
13:09:07
Fiserv Inc. US3377381088 44,70
45,05
45,15
0,78%
0,35
11:40:28
Ford Motor Co. US3453708600 11,61
11,59
11,65
-0,17%
-0,02
12:50:09
Fortinet Inc US34959E1091 100,12
100,66
100,76
0,54%
0,54
12:02:27
Fortive Corp When Issued US34959J1088 50,62
50,54
51,30
-0,16%
-0,08
13:08:33
Fortune Brands Home & Security Inc. US34964C1062 30,40
31,00
31,60
1,97%
0,60
13:09:12
Fox Corp (ex 21st Century Fox) US35137L1052 56,63
56,40
57,52
-0,41%
-0,23
13:09:39
Fox Corp B US35137L2043 50,50
50,50
51,50
0,00%
0,00
13:07:39
Franklin Resources Inc. US3546131018 27,01
27,33
27,59
1,18%
0,32
13:06:46
Freeport-McMoRan Inc US35671D8570 57,48
57,43
57,55
-0,09%
-0,05
12:56:14
Gap Inc. US3647601083 17,79
17,95
18,12
0,90%
0,16
13:06:59
Garmin Ltd. CH0114405324 198,25
197,25
202,10
-0,50%
-1,00
13:09:06
Gartner Inc. US3666511072 123,20
121,85
123,80
-1,10%
-1,35
13:09:41
GE Aerospace (ex General Electric) US3696043013 253,20
252,90
253,45
-0,12%
-0,30
13:08:55
GE HealthCare Technologies US36266G1076 53,36
52,91
53,32
-0,84%
-0,45
13:09:39
Generac Holdings Inc US3687361044 227,60
227,30
231,90
-0,13%
-0,30
13:09:07
General Dynamics Corp. US3695501086 290,10
291,70
292,50
0,55%
1,60
13:09:25
General Mills Inc. US3703341046 28,78
28,64
28,77
-0,49%
-0,14
11:32:16
General Motors US37045V1008 65,53
64,86
65,32
-1,02%
-0,67
13:09:11
Genuine Parts Co. US3724601055 84,24
84,70
85,48
0,55%
0,46
13:09:03
Gilead Sciences Inc. US3755581036 114,94
113,18
114,36
-1,53%
-1,76
13:07:12
Global Payments Inc. US37940X1028 57,00
57,40
57,60
0,70%
0,40
13:07:35
Globe Life Inc US37959E1029 129,70
129,80
133,00
0,08%
0,10
13:09:25
Goldman Sachs US38141G1040 815,00
819,00
822,20
0,49%
4,00
13:00:16
Grainger Inc., W.W. US3848021040 1 068,00
1 075,00
1 090,00
0,66%
7,00
13:08:58
Halliburton Co. US4062161017 35,24
35,23
35,17
-0,03%
-0,01
12:01:31
Hartford Financial Services Group Inc. US4165151048 113,10
112,75
115,55
-0,31%
-0,35
13:08:58
Hasbro Inc. US4180561072 80,38
80,58
81,16
0,25%
0,20
13:07:23
HCA Holdings Inc. US40412C1018 364,60
366,20
369,80
0,44%
1,60
13:09:42
Healthpeak Properties Inc Registered Shs US42250P1030 16,65
16,73
16,85
0,51%
0,09
13:09:22
Henry Schein Inc. US8064071025 59,00
59,50
60,00
0,85%
0,50
13:08:57
Hershey Co US4278661081 166,35
165,60
167,20
-0,45%
-0,75
13:09:05
Hewlett Packard Enterprise Co. US42824C1099 26,94
28,25
28,39
4,86%
1,31
13:08:21
Hilton Worldwide Holdings Inc US43300A2033 265,60
266,40
269,50
0,30%
0,80
13:08:55
Home Depot US4370761029 256,45
260,00
259,70
1,38%
3,55
12:32:31
Honeywell US4385161066 185,36
185,92
187,30
0,30%
0,56
13:08:14
Hormel Foods Corp. US4404521001 17,05
17,12
17,09
0,41%
0,07
11:01:06
Host Hotels & Resorts Inc. US44107P1049 18,44
18,47
18,58
0,17%
0,03
13:06:59
Howmet Aerospace US4432011082 234,50
233,40
235,90
-0,47%
-1,10
13:09:42
HP Inc (ex Hewlett-Packard) US40434L1052 18,34
18,19
18,25
-0,85%
-0,16
13:09:36
Humana Inc. US4448591028 260,00
260,00
262,00
0,00%
0,00
08:24:27
Huntington Bancshares Inc. US4461501045 13,08
13,09
13,27
0,09%
0,01
13:07:41
Huntington Ingalls Industries Inc. US4464131063 285,00
283,90
287,50
-0,39%
-1,10
13:09:03
IBM Corp. (International Business Machines) US4592001014 181,64
184,50
184,64
1,57%
2,86
12:31:12
IDEX Corp. US45167R1041 181,00
180,90
182,70
-0,06%
-0,10
13:08:54
IDEXX Laboratories US45168D1046 452,00
453,10
457,00
0,24%
1,10
13:09:42
Illinois Tool Works Inc. US4523081093 213,30
212,60
215,00
-0,33%
-0,70
13:09:09
Illumina Inc. US4523271090 125,06
127,58
127,32
2,02%
2,52
10:36:58
Incyte Corp. US45337C1027 84,28
84,28
85,10
0,00%
0,00
13:09:41
Ingersoll Rand Inc Registered Shs US45687V1061 60,98
61,14
61,72
0,26%
0,16
13:09:42
Intel Corp. US4581401001 102,86
98,96
98,94
-3,79%
-3,90
12:49:24
Interactive Brokers Group Inc US45841N1072 72,93
72,77
73,49
-0,22%
-0,16
13:09:43
IntercontinentalExchange Group Inc US45866F1049 130,30
132,95
132,60
2,03%
2,65
12:32:46
International Flavors & Fragrances Inc. US4595061015 66,00
66,24
66,56
0,36%
0,24
13:09:03
International Paper Co. US4601461035 28,40
27,40
27,60
-3,52%
-1,00
10:41:09
Intuit Inc. US4612021034 318,95
320,55
320,65
0,50%
1,60
10:27:10
Intuitive Surgical Inc US46120E6023 368,35
369,65
369,95
0,35%
1,30
13:00:27
Invesco Ltd BMG491BT1088 23,60
23,89
24,24
1,23%
0,29
13:09:12
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,20
24,40
0,00%
0,00
13:07:56
IPG Photonics CorpShs US44980X1090 90,84
90,82
91,70
-0,02%
-0,02
13:09:06
IQVIA Holdings Inc Registered Shs US46266C1053 147,00
146,65
148,80
-0,24%
-0,35
13:08:57
Iron Mountain Inc US46284V1017 107,10
107,70
108,45
0,56%
0,60
13:06:55
J. M. Smucker Co. US8326964058 85,94
86,02
86,86
0,09%
0,08
13:08:33
J.B. Hunt Transportation Services Inc. US4456581077 202,70
201,80
205,80
-0,44%
-0,90
13:09:06
Jack Henry & Associates Inc. (JHA) US4262811015 119,25
120,60
121,80
1,13%
1,35
13:09:40
Johnson & Johnson US4781601046 196,78
196,80
197,38
0,01%
0,02
13:09:24
Johnson Controls International PLC IE00BY7QL619 123,00
122,85
124,65
-0,12%
-0,15
13:08:11
JPMorgan Chase & Co. US46625H1005 257,15
257,65
257,85
0,19%
0,50
13:09:08
KeyCorp US4932671088 17,66
17,71
18,06
0,28%
0,05
13:08:55
Keysight Technologies Inc US49338L1035 310,60
308,25
311,25
-0,76%
-2,35
13:07:29
Kimberly-Clark Corp. US4943681035 82,87
82,75
83,58
-0,14%
-0,12
09:05:13
Kimco Realty Corp. US49446R1095 19,70
19,50
19,90
-1,02%
-0,20
13:08:38
Kinder Morgan Inc (P) US49456B1017 28,00
27,74
28,11
-0,93%
-0,26
13:08:07
KLA-Tencor Corp. US4824801009 1 589,80
1 573,60
1 584,80
-1,02%
-16,20
11:27:04
Kraft Heinz Company US5007541064 19,84
19,80
19,91
-0,20%
-0,04
09:43:47
Kroger US5010441013 56,24
56,32
56,90
0,14%
0,08
13:08:30
L3Harris Technologies US5024311095 259,40
259,60
262,50
0,08%
0,20
13:09:35
Lam Research Corp. US5128073062 254,00
251,80
253,50
-0,87%
-2,20
12:35:13
Las Vegas Sands Corp. US5178341070 43,99
43,93
44,36
-0,14%
-0,06
13:09:42
Leggett & Platt Inc. US5246601075 8,00
8,01
8,11
0,15%
0,01
13:07:58
Leidos Holdings Inc US5253271028 105,90
105,65
107,20
-0,24%
-0,25
13:09:07
Lennar Corp. US5260571048 72,06
72,74
73,60
0,94%
0,68
13:08:11
Linde plc IE000S9YS762 437,80
438,60
438,80
0,18%
0,80
12:39:08
Live Nation Entertainment IncShs US5380341090 145,75
144,30
145,70
-0,99%
-1,45
13:09:26
Lockheed Martin Corp. US5398301094 440,20
444,20
445,50
0,91%
4,00
09:29:55
Loews Corp. US5404241086 88,68
88,64
89,80
-0,05%
-0,04
13:09:03
Lowe's Companies Inc. US5486611073 187,65
189,90
190,40
1,20%
2,25
10:56:18
Lumen Technologies Inc Registered Shs US5502411037 8,00
7,87
7,99
-1,63%
-0,13
13:09:43
Lumentum Holdings Inc US55024U1097 884,90
868,10
873,60
-1,90%
-16,80
12:35:48
Lyondellbasell Industries N.V. NL0009434992 62,80
62,94
63,44
0,22%
0,14
13:09:04
M&T Bank Corp. US55261F1049 174,05
175,60
175,70
0,89%
1,55
12:53:10
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 210,70
209,30
214,10
-0,66%
-1,40
13:09:22
Marriott Inc. US5719032022 298,60
298,40
300,60
-0,07%
-0,20
13:07:01
Marsh & McLennan Cos. Inc. US5717481023 135,70
135,20
136,55
-0,37%
-0,50
13:09:07
Martin Marietta Materials Inc. US5732841060 491,80
494,80
497,20
0,61%
3,00
13:09:04
Masco Corp. US5745991068 58,00
57,50
58,00
-0,86%
-0,50
13:08:02
MasterCard Inc. US57636Q1040 419,70
419,60
420,90
-0,02%
-0,10
11:08:46
McCormick & Co. Inc. US5797802064 38,66
39,01
39,31
0,91%
0,35
13:09:29
McDonald's Corp. US5801351017 235,60
236,30
236,40
0,30%
0,70
13:04:06
McKesson Corp. US58155Q1031 628,40
629,80
633,00
0,22%
1,40
10:24:53
Medtronic PLC IE00BTN1Y115 64,68
65,12
65,36
0,68%
0,44
13:08:04
Merck Co. US58933Y1055 96,89
96,57
97,26
-0,33%
-0,32
13:08:58
Meta Platforms (ex Facebook) US30303M1027 525,70
525,90
528,80
0,04%
0,20
10:36:38
MetLife Inc. US59156R1086 66,80
66,42
67,40
-0,57%
-0,38
13:09:03
Mettler-Toledo International Inc. US5926881054 883,00
878,50
887,00
-0,51%
-4,50
13:09:42
MGM Resorts International US5529531015 31,67
31,90
32,21
0,73%
0,23
13:08:42
Microchip Technology Inc. US5950171042 82,43
81,70
82,70
-0,89%
-0,73
13:09:23
Micron Technology Inc. US5951121038 683,50
679,00
679,30
-0,66%
-4,50
13:05:09
Microsoft Corp. US5949181045 345,45
347,30
347,20
0,54%
1,85
12:01:54
Mid-America Apartment Communities IncShs US59522J1034 110,30
108,95
109,80
-1,22%
-1,35
13:07:38
Moderna Inc US60770K1079 43,27
42,81
42,77
-1,07%
-0,47
12:00:23
Molson Coors Brewing Company (MCBC) US60871R2094 35,25
35,95
35,65
1,99%
0,70
08:51:07
Mondelez US6092071058 52,42
52,29
52,74
-0,25%
-0,13
13:07:59
Monolithic Power Systems Inc. US6098391054 1 430,50
1 433,00
1 425,00
0,17%
2,50
09:39:28
Monster Beverage Corp US61174X1090 73,38
73,00
74,04
-0,52%
-0,38
09:11:48
Moody's Corp. US6153691059 373,00
374,00
378,00
0,27%
1,00
13:09:40
Morgan Stanley US6174464486 165,60
165,80
166,35
0,12%
0,20
13:09:10
Motorola Solutions Inc. US6200763075 339,30
339,40
342,70
0,03%
0,10
13:09:41
MSCI US55354G1004 484,40
488,40
488,50
0,83%
4,00
12:32:53
Nasdaq Inc US6311031081 75,50
76,70
77,20
1,59%
1,20
13:09:41
NetApp Inc. US64110D1046 100,94
101,58
102,58
0,63%
0,64
13:09:07
Netflix Inc. US64110L1061 75,20
74,80
74,87
-0,53%
-0,40
10:32:08
Newmont Corporation US6516391066 101,92
101,92
102,14
0,00%
0,00
12:20:14
News Corp (B) US65249B2088 26,00
26,00
26,60
0,00%
0,00
13:09:09
News Corp LLC US65249B1098 23,00
22,80
23,20
-0,87%
-0,20
13:09:07
NextEra Energy Inc US65339F1012 81,37
81,24
80,97
-0,16%
-0,13
09:38:40
Nike Inc. US6541061031 36,19
36,29
36,25
0,29%
0,11
12:45:01
Nisource Inc. US65473P1057 40,38
40,10
40,89
-0,69%
-0,28
13:09:42
Norfolk Southern Corp. US6558441084 264,90
266,60
268,10
0,64%
1,70
13:09:42
Northern Trust Corp. US6658591044 139,00
139,60
140,95
0,43%
0,60
13:09:25
Northrop Grumman Corp. US6668071029 471,40
471,10
472,40
-0,06%
-0,30
12:19:58
NortonLifeLock US6687711084 20,01
19,92
20,26
-0,46%
-0,09
13:09:15
Norwegian Cruise Line Ltd BMG667211046 13,65
13,73
13,86
0,63%
0,09
13:07:52
NOV Inc Registered Shs US62955J1034 17,40
17,10
17,70
-1,72%
-0,30
13:09:04
NRG Energy Inc. US6293775085 111,90
111,90
112,95
0,00%
0,00
13:09:11
Nucor Corp. US6703461052 199,05
198,50
201,40
-0,28%
-0,55
13:08:58
NVIDIA Corp. US67066G1040 193,50
196,46
196,48
1,53%
2,96
13:09:32
NVR Inc. US62944T1051 4 818,00
4 888,00
4 958,00
1,45%
70,00
13:09:02
NXP Semiconductors N.V. NL0009538784 255,80
258,80
258,95
1,17%
3,00
11:09:30
O Reilly Automotive Inc US67103H1077 75,85
76,62
77,76
1,02%
0,77
13:09:03
Occidental Petroleum Corp. US6745991058 47,68
47,75
47,96
0,16%
0,08
09:31:14
Old Dominion Freight Line Inc. US6795801009 161,08
162,14
163,48
0,66%
1,06
13:09:26
Omnicom Group Inc. US6819191064 63,26
63,40
64,38
0,22%
0,14
13:08:16
ONEOK Inc (New) US6826801036 75,18
75,12
76,08
-0,08%
-0,06
07:30:31
Oracle Corp. US68389X1054 161,96
161,88
162,72
-0,05%
-0,08
10:16:47
Organon & Company US68622V1061 11,29
11,32
11,46
0,31%
0,04
13:08:34
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,40
62,72
63,34
0,51%
0,32
13:09:25
Paccar Inc. US6937181088 95,64
95,74
96,68
0,10%
0,10
13:09:42
Packaging Corp. of America US6951561090 186,10
186,45
189,20
0,19%
0,35
13:09:42
Palantir US69608A1088 110,96
111,52
111,48
0,50%
0,56
12:46:04
Palo Alto Networks Inc US6974351057 192,54
194,80
194,98
1,17%
2,26
12:34:39
Parker Hannifin Corp. US7010941042 752,60
755,80
760,20
0,43%
3,20
13:08:58
Paychex Inc. US7043261079 79,50
77,21
77,58
-2,88%
-2,29
13:09:42
PayPal Inc US70450Y1038 38,56
38,67
38,76
0,29%
0,11
12:21:51
Pentair PLC IE00BLS09M33 62,74
63,08
63,66
0,54%
0,34
13:09:25
PepsiCo Inc. US7134481081 127,66
127,72
127,70
0,05%
0,06
10:46:51
PerkinElmer Inc. US7140461093 80,94
81,38
82,18
0,54%
0,44
13:09:43
Perrigo Company PLC IE00BGH1M568 9,28
9,35
9,42
0,73%
0,07
13:09:20
Pfizer Inc. US7170811035 22,12
22,20
22,20
0,38%
0,09
12:42:42
Philip Morris Inc. US7181721090 160,32
159,68
160,60
-0,40%
-0,64
13:09:06
Phillips 66 US7185461040 146,95
145,00
148,60
-1,33%
-1,95
13:07:57
Pinnacle West Capital Corp. US7234841010 84,42
84,66
85,90
0,28%
0,24
13:09:42
PNC Financial Services Group Inc. US6934751057 178,00
178,00
180,00
0,00%
0,00
13:09:42
Pool Corp. US73278L1052 149,55
148,10
150,25
-0,97%
-1,45
13:09:42
PPG Industries Inc. US6935061076 89,86
89,78
91,76
-0,09%
-0,08
13:09:42
PPL Corp. US69351T1060 30,56
30,45
30,80
-0,36%
-0,11
13:09:30
Principal Financial Group Inc. US74251V1026 85,50
86,00
87,00
0,58%
0,50
13:09:16
Procter & Gamble Co. US7427181091 121,64
121,52
121,80
-0,10%
-0,12
11:59:48
Progressive Corp. US7433151039 170,15
167,35
168,80
-1,65%
-2,80
11:32:36
Prologis Inc. US74340W1036 121,10
121,75
122,65
0,54%
0,65
13:08:12
Prudential Financial Inc. US7443201022 86,28
87,86
88,18
1,83%
1,58
13:09:41
PTC Inc US69370C1009 121,00
120,00
121,00
-0,83%
-1,00
13:09:35
Public Service Enterprise Group Inc. US7445731067 65,60
65,82
67,12
0,34%
0,22
13:09:42
Public Storage US74460D1090 259,00
260,20
262,60
0,46%
1,20
13:09:43
PulteGroup Inc US7458671010 96,24
96,96
97,62
0,75%
0,72
13:09:26
Qorvo Inc US74736K1016 77,60
78,04
78,81
0,57%
0,44
13:09:41
QUALCOMM Inc. US7475251036 182,10
174,30
176,02
-4,28%
-7,80
12:38:51
Quanta Services Inc. US74762E1029 663,40
665,40
665,60
0,30%
2,00
09:20:37
Quest Diagnostics Inc. US74834L1008 162,50
162,75
164,35
0,15%
0,25
13:08:57
Ralph Lauren Corp (A) US7512121010 282,80
282,60
288,20
-0,07%
-0,20
13:09:42
Raymond James Financial Inc. US7547301090 131,30
130,65
133,20
-0,50%
-0,65
13:09:03
Raytheon Technologies Corp US75513E1010 152,65
152,05
152,75
-0,39%
-0,60
13:08:43
Realty Income Corp. US7561091049 52,65
52,60
52,75
-0,09%
-0,05
09:52:51
Regency Centers Corp. US7588491032 65,00
65,00
65,50
0,00%
0,00
13:07:42
Regeneron Pharmaceuticals Inc. US75886F1075 614,00
610,00
618,00
-0,65%
-4,00
13:09:25
Regions Financial Corp. US7591EP1005 22,66
22,69
23,02
0,13%
0,03
13:09:06
Republic Services Inc. US7607591002 173,70
175,05
176,15
0,78%
1,35
09:34:29
ResMed Inc. US7611521078 172,70
171,80
173,50
-0,52%
-0,90
13:09:42
Robert Half US7703231032 21,20
21,12
21,49
-0,38%
-0,08
13:09:41
Robinhood US7707001027 65,52
65,38
65,54
-0,21%
-0,14
12:39:15
Rockwell Automation Inc. US7739031091 392,00
387,10
392,80
-1,25%
-4,90
13:09:39
Rollins IncShs US7757111049 44,34
45,13
45,80
1,78%
0,79
13:09:42
Roper Technolgies Inc. US7766961061 269,70
270,60
272,80
0,33%
0,90
13:09:43
Ross Stores Inc. US7782961038 181,80
179,88
181,30
-1,06%
-1,92
13:08:55
Royal Caribbean Cruises Ltd. LR0008862868 222,80
226,00
228,20
1,44%
3,20
13:08:54
S&P Global Inc US78409V1044 347,30
347,70
349,40
0,12%
0,40
12:27:53
Salesforce US79466L3024 141,80
142,86
143,12
0,75%
1,06
12:02:20
SBA Communications REIT (A) US78410G1040 177,00
177,00
178,00
0,00%
0,00
13:08:27
Schlumberger N.V. (Ltd.) AN8068571086 47,46
46,85
47,64
-1,27%
-0,61
11:54:58
Seagate Technology IE00BKVD2N49 696,00
690,00
694,00
-0,86%
-6,00
12:48:29
Sempra Energy US8168511090 79,40
78,18
78,94
-1,54%
-1,22
13:09:10
ServiceNow Inc US81762P1021 74,74
75,22
75,32
0,64%
0,48
13:05:11
Sherwin-Williams Co. US8243481061 260,60
260,00
263,00
-0,23%
-0,60
13:07:33
Simon Property Group Inc. US8288061091 171,05
171,75
173,45
0,41%
0,70
13:09:03
Skyworks Solutions Inc. US83088M1027 58,31
58,11
58,49
-0,34%
-0,20
13:08:58
Snap-On Inc. US8330341012 312,00
314,00
317,00
0,64%
2,00
13:08:11
Southern Co. US8425871071 78,52
79,42
79,96
1,15%
0,90
13:07:55
Southwest Airlines Co. US8447411088 33,63
33,55
33,94
-0,24%
-0,08
13:09:12
Stanley Black & Decker Inc US8545021011 65,80
66,30
66,70
0,76%
0,50
12:04:22
Starbucks Corp. US8552441094 91,96
91,13
91,71
-0,90%
-0,83
13:09:34
State Street Corp. US8574771031 129,25
129,55
130,15
0,23%
0,30
13:08:54
STERIS PLC Registered Shs IE00BFY8C754 180,00
177,00
184,90
-1,67%
-3,00
13:09:42
Stryker Corp. US8636671013 258,30
259,30
259,80
0,39%
1,00
10:34:07
Super Micro Computer Inc US86800U3023 27,54
27,38
27,50
-0,58%
-0,16
12:18:20
Synchrony Financial US87165B1035 59,48
59,52
60,10
0,07%
0,04
13:08:54
Synopsys Inc. US8716071076 432,50
434,50
435,50
0,46%
2,00
13:09:19
Sysco Corp. US8718291078 62,80
62,42
63,02
-0,61%
-0,38
13:09:03
T. Rowe Price Group Inc. US74144T1088 87,91
87,25
88,75
-0,75%
-0,66
13:07:04
Take Two US8740541094 195,00
202,00
202,40
3,59%
7,00
13:08:55
Tapestry US8760301072 113,15
113,20
114,25
0,04%
0,05
13:09:07
Target Corp. US87612E1064 102,40
103,20
104,20
0,78%
0,80
09:13:53
TE Connectivity Ltd. IE000IVNQZ81 177,00
177,00
183,00
0,00%
0,00
13:06:43
Teledyne Technologies Inc. US8793601050 542,50
542,50
547,50
0,00%
0,00
13:07:30
Teradyne Inc. US8807701029 311,65
311,10
310,45
-0,18%
-0,55
12:14:42
Tesla US88160R1014 380,10
383,10
385,05
0,79%
3,00
12:52:50
Texas Instruments Inc. (TI) US8825081040 262,05
262,15
263,15
0,04%
0,10
10:11:22
Texas Pacific Land Corp Registered Shs US88262P1021 329,20
330,00
333,00
0,24%
0,80
13:09:15
Textron Inc. US8832031012 77,88
78,34
78,94
0,59%
0,46
13:09:03
The Cigna Group Registered Shs US1255231003 255,70
256,40
258,80
0,27%
0,70
13:08:54
The Mosaic Co US61945C1036 19,60
19,53
19,66
-0,36%
-0,07
13:06:55
The Trade Desk Inc (A) US88339J1051 17,52
17,51
17,65
-0,06%
-0,01
11:23:47
Thermo Fisher Scientific Inc US8835561023 381,80
380,70
383,60
-0,29%
-1,10
13:09:04
TJX Cos. Inc. US8725401090 125,50
126,00
126,50
0,40%
0,50
13:09:42
T-Mobile US US8725901040 162,38
162,62
163,20
0,15%
0,24
13:09:30
Tractor Supply Co. US8923561067 25,22
25,42
25,57
0,81%
0,21
13:08:51
Trane Technologies PLC IE00BK9ZQ967 398,10
399,70
403,60
0,40%
1,60
13:09:04
TransDigm Group IncShs US8936411003 1 015,00
1 005,00
1 030,00
-0,99%
-10,00
13:09:10
Travelers Inc (Travelers Companies) US89417E1091 251,60
253,70
256,10
0,83%
2,10
13:08:34
Trimble Navigation US8962391004 46,73
46,75
47,21
0,04%
0,02
13:09:21
Truist Financial Corporation US89832Q1094 39,51
39,88
40,27
0,92%
0,37
13:08:11
Tyler Technologies Inc. US9022521051 254,60
255,20
258,80
0,24%
0,60
13:08:11
Tyson Foods Inc. US9024941034 56,98
58,86
58,12
3,30%
1,88
10:25:45
U.S. Bancorp US9029733048 44,89
45,45
45,46
1,25%
0,56
10:52:11
Uber US90353T1007 63,86
63,93
63,99
0,11%
0,07
13:09:16
UDR Inc US9026531049 32,18
32,00
32,31
-0,56%
-0,18
13:09:28
Ulta Beauty Inc Registered Shs US90384S3031 420,70
419,10
423,10
-0,38%
-1,60
13:09:40
Under Armour Inc When Issued US9043112062 4,23
4,32
4,29
2,17%
0,09
09:10:40
Under Armour Inc. US9043111072 4,46
4,32
4,35
-3,14%
-0,14
13:09:00
Union Pacific Corp. US9078181081 226,20
227,00
228,50
0,35%
0,80
13:08:11
United Airlines Holdings Inc Registered Shs US9100471096 81,60
82,00
82,20
0,49%
0,40
13:08:25
United Parcel Service Inc. (UPS) US9113121068 83,98
84,24
84,52
0,31%
0,26
13:09:42
United Rentals Inc. US9113631090 797,60
796,60
806,40
-0,13%
-1,00
13:08:57
UnitedHealth Inc. US91324P1021 343,40
342,40
342,80
-0,29%
-1,00
13:09:35
Universal Health Services Inc. US9139031002 146,00
146,00
148,00
0,00%
0,00
13:09:08
Unum Group US91529Y1064 68,52
68,54
69,90
0,03%
0,02
13:09:03
V.F. Corp. US9182041080 14,56
14,67
14,84
0,76%
0,11
13:08:52
Valero Energy Corp. US91913Y1001 208,90
208,10
210,50
-0,38%
-0,80
13:09:18
Ventas Inc. US92276F1003 77,04
77,06
77,80
0,03%
0,02
13:09:03
VeriSign Inc. US92343E1029 251,70
252,00
253,40
0,12%
0,30
13:09:40
Verisk Analytics Inc (A) US92345Y1064 137,00
138,00
138,00
0,73%
1,00
13:09:12
Verizon Inc. US92343V1044 40,79
40,36
40,40
-1,05%
-0,43
13:09:25
Vertex Pharmaceuticals Inc. US92532F1003 382,60
385,20
387,10
0,68%
2,60
13:09:00
Vertiv Holdings US92537N1081 317,70
315,40
318,05
-0,72%
-2,30
12:34:58
Viatris Inc Registered Shs US92556V1061 14,58
14,80
14,96
1,52%
0,22
13:07:34
Visa Inc. US92826C8394 274,80
274,40
274,70
-0,15%
-0,40
13:07:34
Vulcan Materials Co. US9291601097 234,10
233,80
238,80
-0,13%
-0,30
13:08:33
W. R. Berkley Corp. US0844231029 55,74
55,90
56,72
0,29%
0,16
13:08:17
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 221,80
226,50
229,10
2,12%
4,70
13:08:54
Walmart US9311421039 112,10
111,84
112,14
-0,23%
-0,26
13:09:32
Walt Disney US2546871060 88,95
89,54
89,99
0,66%
0,59
11:30:41
Waste Management Inc. US94106L1098 183,60
185,40
185,95
0,98%
1,80
08:33:12
Waters Corp. US9418481035 287,00
284,20
288,20
-0,98%
-2,80
13:08:49
WEC Energy Group Inc US92939U1060 95,50
95,00
96,00
-0,52%
-0,50
13:09:12
Wells Fargo & Co. US9497461015 63,72
63,28
63,13
-0,69%
-0,44
12:53:35
Welltower Inc US95040Q1040 188,25
188,60
189,40
0,19%
0,35
10:44:42
West Pharmaceutical Services Inc. US9553061055 257,90
257,80
262,70
-0,04%
-0,10
13:08:11
Western Digital Corp. US9581021055 421,70
416,05
419,45
-1,34%
-5,65
12:48:07
Western Union Company US9598021098 7,25
7,23
7,34
-0,36%
-0,03
13:08:30
Weyerhaeuser Co. US9621661043 19,67
19,73
20,00
0,33%
0,07
13:08:57
Williams Companies Inc. US9694571004 64,58
64,84
65,48
0,40%
0,26
13:08:34
Williams-Sonoma Inc. US9699041011 146,75
147,55
148,60
0,55%
0,80
13:08:11
Willis Towers Watson PLC IE00BDB6Q211 204,70
206,50
208,40
0,88%
1,80
13:08:55
Wynn Resorts Ltd. US9831341071 82,97
82,04
82,85
-1,12%
-0,93
13:08:33
Xcel Energy Inc. US98389B1008 68,00
68,00
68,50
0,00%
0,00
13:07:38
Xylem Inc. US98419M1009 93,95
93,13
94,16
-0,87%
-0,82
12:47:48
YUM! Brands Inc. US9884981013 127,75
128,50
129,30
0,59%
0,75
13:08:58
Zebra Technologies Corp. US9892071054 209,00
211,00
213,00
0,96%
2,00
13:08:07
Zimmer Biomet US98956P1021 70,48
70,66
71,20
0,26%
0,18
13:08:16
Zoetis Inc (A) US98978V1035 63,38
64,16
64,28
1,23%
0,78
12:00:45

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