S&P 500

7 403,05
-5,45
-0,07 %
<
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)

7 403,05
Punkte
Kurszeit
18.05.2026
 Vortag*
+/-
-5,45
 %
-0,07 %

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 130,60
130,55
130,90
-0,04%
-0,05
12:10:03
A.O. Smith Corp. US8318652091 48,56
48,36
48,84
-0,41%
-0,20
12:08:29
Abbott Laboratories US0028241000 75,50
75,78
75,78
0,37%
0,28
08:57:04
AbbVie Inc US00287Y1091 181,85
180,45
180,55
-0,77%
-1,40
10:23:43
Accenture plc IE00B4BNMY34 152,05
154,00
154,75
1,28%
1,95
12:09:24
Adobe Inc. US00724F1012 219,50
222,45
222,50
1,34%
2,95
11:22:31
Advance Auto Parts Inc. US00751Y1064 41,31
43,18
43,60
4,53%
1,87
12:08:27
AES Corp. US00130H1059 12,45
12,46
12,55
0,08%
0,01
12:07:47
Aflac Inc US0010551028 101,70
101,65
102,35
-0,05%
-0,05
12:09:49
Agilent Technologies Inc. US00846U1016 95,96
95,90
96,84
-0,06%
-0,06
12:09:49
Air Products and Chemicals Inc. US0091581068 251,80
250,80
252,80
-0,40%
-1,00
12:09:40
Airbnb US0090661010 116,46
114,36
115,12
-1,80%
-2,10
12:10:01
Akamai Inc. US00971T1016 129,36
125,70
125,74
-2,83%
-3,66
11:58:00
Alaska Air Group Inc. US0116591092 31,98
32,01
32,23
0,09%
0,03
12:09:57
Albemarle Corp. US0126531013 151,00
150,00
150,00
-0,66%
-1,00
12:05:04
Alexandria Real Estate Equities Inc. US0152711091 38,61
39,81
40,20
3,11%
1,20
12:09:34
Align Technology Inc. US0162551016 136,10
136,10
137,40
0,00%
0,00
12:10:02
Allegion PLC IE00BFRT3W74 109,90
109,35
111,50
-0,50%
-0,55
12:08:29
Alliant Energy Corp. US0188021085 61,73
61,35
62,58
-0,62%
-0,38
12:08:32
Allstate Corp. US0200021014 190,20
189,60
190,55
-0,32%
-0,60
12:10:01
Alphabet A (ex Google) US02079K3059 341,00
343,85
343,60
0,84%
2,85
12:01:19
Alphabet C (ex Google) US02079K1079 338,25
340,30
340,25
0,61%
2,05
11:50:42
Altria Inc. US02209S1033 63,26
63,28
63,38
0,03%
0,02
09:00:56
Amazon US0231351067 226,95
226,00
226,40
-0,42%
-0,95
11:42:02
AMD (Advanced Micro Devices) Inc. US0079031078 362,05
355,65
355,85
-1,77%
-6,40
11:55:39
Ameren Corp. US0236081024 91,94
91,58
93,02
-0,39%
-0,36
12:09:49
American Electric Power Co. Inc. US0255371017 108,48
108,62
110,18
0,13%
0,14
12:09:10
American Express Co. US0258161092 269,70
267,10
268,80
-0,96%
-2,60
11:40:41
American International Group (AIG) Inc. US0268747849 67,08
67,10
67,62
0,03%
0,02
12:10:04
American Tower Corp. US03027X1000 147,05
151,95
153,45
3,33%
4,90
12:07:45
American Water Works Co Inc US0304201033 107,00
106,90
107,60
-0,09%
-0,10
12:09:49
Ameriprise Financial Inc US03076C1062 401,60
403,40
406,60
0,45%
1,80
12:09:49
Ametek Inc. US0311001004 193,90
192,55
195,40
-0,70%
-1,35
12:10:04
Amgen Inc. US0311621009 278,25
277,85
279,25
-0,14%
-0,40
12:10:01
Amphenol Corp. US0320951017 104,60
105,16
104,36
0,54%
0,56
09:51:01
Analog Devices Inc. US0326541051 360,25
359,65
358,10
-0,17%
-0,60
10:54:15
Aon PLC Registered Shs IE00BLP1HW54 279,90
279,40
282,10
-0,18%
-0,50
12:10:05
APA Corporation Registered Shs US03743Q1085 34,67
33,97
34,82
-2,02%
-0,70
12:07:28
Apple Inc. US0378331005 254,90
255,40
255,00
0,20%
0,50
10:09:25
Applied Materials Inc. US0382221051 355,20
350,00
351,20
-1,46%
-5,20
11:31:54
AppLovin Corp US03831W1080 422,00
422,15
426,30
0,04%
0,15
12:08:39
Archer Daniels Midland Co. (ADM) US0394831020 68,50
69,14
70,16
0,93%
0,64
08:40:12
Arista Networks Inc Registered Shs US0404132054 119,98
121,52
121,24
1,28%
1,54
10:56:35
Arthur J. Gallagher & Co. US3635761097 177,55
177,20
178,95
-0,20%
-0,35
12:10:03
Assurant IncShs US04621X1081 221,20
221,40
222,40
0,09%
0,20
12:07:29
AT&T Inc. (AT & T Inc.) US00206R1023 20,60
21,04
21,05
2,14%
0,44
12:09:58
Atmos Energy Corp. US0495601058 153,00
152,70
154,20
-0,20%
-0,30
12:09:49
Autodesk Inc. US0527691069 206,45
209,20
210,45
1,33%
2,75
12:10:02
Automatic Data Processing Inc. US0530151036 191,26
190,16
201,40
-0,58%
-1,10
12:06:11
AutoZone Inc. US0533321024 2 884,00
2 880,00
2 906,00
-0,14%
-4,00
12:09:06
AvalonBay Communities Inc. US0534841012 158,75
158,45
160,00
-0,19%
-0,30
12:08:30
Avery Dennison Corp. US0536111091 134,35
133,85
135,80
-0,37%
-0,50
12:09:49
Baker Hughes Inc. US05722G1004 56,56
56,48
57,33
-0,14%
-0,08
12:09:00
Ball Corp. US0584981064 47,63
47,61
48,32
-0,04%
-0,02
12:09:41
Bank of America Corp. US0605051046 43,54
43,60
43,60
0,13%
0,06
12:07:17
Bank of New York Mellon US0640581007 117,00
117,00
118,00
0,00%
0,00
12:07:48
Bath & Body Works US0708301041 13,89
13,85
14,06
-0,29%
-0,04
12:07:16
Baxter International Inc. US0718131099 15,19
15,18
15,40
-0,03%
-0,01
12:09:57
Becton, Dickinson & Co. (BD) US0758871091 122,35
121,60
123,50
-0,61%
-0,75
12:09:31
Berkshire Hathaway Inc. B US0846707026 417,95
419,70
419,80
0,42%
1,75
11:52:03
Best Buy Co. Inc. US0865161014 48,49
49,97
49,99
3,05%
1,48
11:00:12
Biogen Inc US09062X1037 164,44
162,70
166,64
-1,06%
-1,74
12:09:37
Bio-Techne Corp US09073M1045 38,01
37,68
38,62
-0,87%
-0,33
12:07:13
BlackRock Inc Registered Shs US09290D1019 920,80
929,60
932,80
0,96%
8,80
10:07:30
Blackstone US09260D1072 100,50
100,05
102,05
-0,45%
-0,45
08:06:16
Block (ex Square) US8522341036 60,05
60,35
60,65
0,50%
0,30
09:02:47
Boeing Co. US0970231058 187,34
188,84
189,30
0,80%
1,50
07:30:13
Booking Holdings US09857L1089 132,25
133,45
133,40
0,91%
1,20
10:56:29
Boston Properties Inc. US1011211018 51,46
51,24
51,74
-0,43%
-0,22
12:08:27
Boston Scientific Corp. US1011371077 48,29
48,57
48,50
0,57%
0,28
10:59:25
Bristol-Myers Squibb Co. US1101221083 49,16
49,10
49,65
-0,12%
-0,06
10:54:22
Broadcom US11135F1012 360,25
360,15
358,05
-0,03%
-0,10
11:12:42
Broadridge Financial Solutions IncShs US11133T1034 123,70
128,80
130,20
4,12%
5,10
12:08:31
Brown-Forman Corp. (B) US1156372096 22,47
22,42
22,68
-0,22%
-0,05
12:09:57
C.H. Robinson Worldwide Inc. US12541W2098 145,35
144,75
146,20
-0,41%
-0,60
12:10:02
Cadence Design Systems Inc. US1273871087 296,75
293,70
295,75
-1,03%
-3,05
12:10:02
Campbell Soup Co. US1344291091 17,45
17,55
17,60
0,61%
0,11
09:23:12
Capital One Financial Corp. US14040H1059 160,75
157,50
161,45
-2,02%
-3,25
12:09:58
Cardinal Health Inc. US14149Y1082 171,95
170,60
171,85
-0,79%
-1,35
12:09:48
CarMax Inc. US1431301027 31,68
31,52
31,99
-0,51%
-0,16
12:08:07
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 55,80
55,18
55,52
-1,11%
-0,62
12:08:18
Carvana Co Registered Shs -A- US1468691027 57,29
56,24
57,08
-1,83%
-1,05
12:09:18
Casey's General Stores Inc US1475281036 733,60
721,00
750,40
-1,72%
-12,60
12:10:04
Caterpillar Inc. US1491231015 743,00
738,40
737,60
-0,62%
-4,60
08:10:28
CBOE Holdings Inc US12503M1080 316,40
315,60
316,80
-0,25%
-0,80
12:08:22
CBRE Group Inc. (A) US12504L1098 112,90
110,80
112,40
-1,86%
-2,10
12:09:48
CDW Corp (New) US12514G1085 89,08
88,98
89,86
-0,11%
-0,10
12:09:41
Cencora US03073E1055 219,00
224,00
226,20
2,28%
5,00
12:09:49
Centene Corp. US15135B1017 49,99
49,94
50,28
-0,10%
-0,05
12:08:30
CenterPoint Energy Inc. US15189T1079 35,31
35,63
36,33
0,91%
0,32
12:07:43
CF Industries Holdings Inc US1252691001 108,50
108,30
109,30
-0,18%
-0,20
12:08:53
Charles River Laboratories International Inc. US1598641074 128,50
127,90
129,10
-0,47%
-0,60
12:08:30
Charles Schwab US8085131055 79,44
79,06
79,84
-0,48%
-0,38
12:08:11
Charter Inc (A) (Charter Communications) US16119P1084 120,04
121,28
122,48
1,03%
1,24
12:09:16
Chevron Corp. US1667641005 168,54
167,44
167,54
-0,65%
-1,10
11:38:36
Chipotle Mexican Grill Inc. US1696561059 28,55
28,85
29,10
1,05%
0,30
12:08:38
Chubb Ltd CH0044328745 284,90
284,10
287,30
-0,28%
-0,80
12:08:02
Church & Dwight Co. Inc. US1713401024 82,84
82,58
83,24
-0,31%
-0,26
08:07:58
Cincinnati Financial Corp. US1720621010 143,70
143,45
144,15
-0,17%
-0,25
12:10:03
Cintas Corp. US1729081059 148,46
149,98
151,10
1,02%
1,52
12:10:04
Cisco Inc. US17275R1023 101,42
101,30
101,46
-0,12%
-0,12
11:39:24
Citigroup Inc. US1729674242 105,06
104,98
105,30
-0,08%
-0,08
12:10:00
Citizens Financial Group Inc US1746101054 52,62
52,12
52,64
-0,95%
-0,50
12:09:20
Clorox US1890541097 79,06
79,80
79,76
0,94%
0,74
11:18:39
CME Group Inc (A) US12572Q1058 262,30
263,50
263,85
0,46%
1,20
10:02:56
CMS Energy Corp. US1258961002 61,78
61,52
62,12
-0,42%
-0,26
12:08:27
Coca-Cola Co. US1912161007 69,88
69,90
69,99
0,03%
0,02
10:50:34
Cognizant Corp. US1924461023 44,18
44,28
44,27
0,23%
0,10
11:44:53
Coherent Corp. US19247G1076 312,80
304,60
308,00
-2,62%
-8,20
12:10:05
Coinbase US19260Q1076 162,30
162,54
162,42
0,15%
0,24
11:51:24
Colgate-Palmolive Co. US1941621039 77,32
77,32
77,20
0,00%
0,00
08:15:50
Comcast Corp. (Class A) US20030N1019 21,37
21,44
21,57
0,33%
0,07
12:10:05
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 590,00
1 571,00
1 594,00
-1,19%
-19,00
10:57:17
ConAgra Foods Inc. US2058871029 11,70
11,87
11,95
1,45%
0,17
12:09:47
ConocoPhillips US20825C1045 107,42
107,02
107,44
-0,37%
-0,40
09:50:55
Consolidated Edison Inc. US2091151041 90,84
90,60
91,96
-0,26%
-0,24
12:09:20
Constellation Brands Inc (A) US21036P1084 125,50
126,50
127,00
0,80%
1,00
12:07:49
Copart Inc. US2172041061 28,55
28,68
28,96
0,46%
0,13
12:08:28
Corning Inc. US2193501051 153,16
153,12
153,62
-0,03%
-0,04
11:50:31
Corteva Inc Registered Shs When Issued US22052L1044 70,40
71,04
70,00
0,91%
0,64
09:10:52
CoStar Group Inc. US22160N1090 28,72
28,74
28,79
0,07%
0,02
10:24:37
Costco Wholesale Corp. US22160K1051 924,60
925,60
925,40
0,11%
1,00
09:45:34
Coterra Energy US1270971039 27,84
27,84
0,00
0,00%
0,00
08:23:14
CRH plc IE0001827041 88,74
89,18
89,16
0,50%
0,44
09:01:46
Crown Castle Corp US22822V1017 75,00
76,50
78,00
2,00%
1,50
12:08:05
CSX Corp. US1264081035 39,61
39,52
39,85
-0,24%
-0,10
12:10:04
Cummins Inc. US2310211063 595,20
575,20
583,40
-3,36%
-20,00
12:08:04
CVS Health Corp US1266501006 82,30
81,60
82,64
-0,85%
-0,70
12:10:02
D.R. Horton Inc. US23331A1097 118,05
117,30
118,40
-0,64%
-0,75
12:10:03
Danaher Corp. US2358511028 141,00
141,30
141,05
0,21%
0,30
11:28:52
Darden Restaurants Inc. US2371941053 166,05
165,25
166,90
-0,48%
-0,80
12:10:02
Datadog Inc Registered Shs -A- US23804L1035 180,40
178,60
180,60
-1,00%
-1,80
07:30:35
DaVita Inc Registered Shs US23918K1088 171,00
170,20
171,85
-0,47%
-0,80
12:08:30
Deckers Outdoor Corp. US2435371073 81,02
80,96
81,54
-0,07%
-0,06
12:07:22
Deere & Co. (John Deere) US2441991054 481,60
485,80
487,70
0,87%
4,20
09:13:32
Dell Technologies US24703L2025 199,86
201,70
202,70
0,92%
1,84
11:41:36
Delta Air Lines Inc. US2473617023 60,31
60,61
60,53
0,50%
0,30
11:17:44
DENTSPLY SIRONA Inc US24906P1093 8,54
8,42
8,55
-1,40%
-0,12
12:07:14
Devon Energy Corp. US25179M1036 42,56
42,63
42,94
0,16%
0,07
12:10:02
DexCom Inc. US2521311074 55,20
55,60
55,80
0,72%
0,40
12:08:57
Diamondback Energy Inc US25278X1090 175,70
176,78
177,40
0,61%
1,08
12:09:39
Digital Realty Trust Inc. US2538681030 160,90
161,25
162,80
0,22%
0,35
12:09:49
Dollar General Corporation US2566771059 90,58
90,60
91,50
0,02%
0,02
12:08:27
Dollar Tree Inc US2567461080 78,12
78,03
78,81
-0,12%
-0,09
12:09:49
Dominion Energy Inc. US25746U1097 58,06
58,36
58,44
0,52%
0,30
09:27:38
Domino's Pizza Inc. US25754A2015 261,00
262,00
264,00
0,38%
1,00
12:08:38
DoorDash US25809K1051 140,08
138,78
139,98
-0,93%
-1,30
12:09:50
Dover Corp. US2600031080 180,70
180,30
181,15
-0,22%
-0,40
12:10:02
Dow Inc US2605571031 33,42
33,19
33,51
-0,69%
-0,23
12:10:00
DTE Energy Co. US2333311072 121,15
120,45
121,85
-0,58%
-0,70
12:08:27
Duke Energy Corp US26441C2044 105,25
105,50
106,50
0,24%
0,25
08:51:05
DuPont de Nemours US26614N1028 41,65
41,57
41,81
-0,19%
-0,08
12:08:18
DXC Technology US23355L1061 7,93
7,94
7,99
0,19%
0,02
12:09:06
Eastman Chemical Company US2774321002 60,86
60,66
61,26
-0,33%
-0,20
12:08:27
Eaton Corporation Public Limited Company IE00B8KQN827 324,30
327,40
330,60
0,96%
3,10
12:10:05
eBay Inc. US2786421030 97,98
97,99
98,39
0,01%
0,01
12:10:02
EchoStar Corp (A) US2787681061 116,76
118,44
118,46
1,44%
1,68
11:59:51
Ecolab Inc. US2788651006 213,30
215,10
216,00
0,84%
1,80
12:08:38
Edison International US2810201077 56,00
58,10
58,96
3,75%
2,10
12:09:55
Edwards Lifesciences Corp. US28176E1082 70,88
70,46
70,98
-0,59%
-0,42
12:09:57
Electronic Arts Inc. US2855121099 172,50
172,00
173,00
-0,29%
-0,50
12:09:37
Elevance Health Inc Registered Shs US0367521038 337,80
339,80
343,10
0,59%
2,00
12:07:09
Eli Lilly US5324571083 847,20
848,90
850,00
0,20%
1,70
09:00:58
EMCOR Group Inc. US29084Q1004 751,60
748,20
755,60
-0,45%
-3,40
12:10:02
Emerson Electric Co. US2910111044 113,40
113,20
114,10
-0,18%
-0,20
12:09:49
Entergy Corp. US29364G1031 93,86
93,72
94,66
-0,15%
-0,14
12:09:49
EOG Resources Inc. US26875P1012 122,65
122,50
123,95
-0,12%
-0,15
12:09:08
Equifax Inc. US2944291051 140,85
140,45
141,90
-0,28%
-0,40
12:10:04
Equinix Inc US29444U7000 910,60
915,00
924,20
0,48%
4,40
12:08:57
Equity Residential US29476L1070 56,02
55,76
56,72
-0,46%
-0,26
12:08:31
Erie Indemnity Co. US29530P1021 189,00
187,00
192,00
-1,06%
-2,00
12:09:19
Essex Property Trust US2971781057 233,40
233,00
235,00
-0,17%
-0,40
12:09:49
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 69,24
68,54
69,20
-1,01%
-0,70
12:09:57
Everest Reinsurance Group Ltd. BMG3223R1088 305,60
302,80
308,80
-0,92%
-2,80
12:08:06
Evergy Inc Registered Shs US30034W1062 70,00
70,00
70,50
0,00%
0,00
12:07:30
Eversource Energy US30040W1080 58,50
57,50
58,50
-1,71%
-1,00
12:08:21
Exelon Corp. US30161N1019 37,43
37,59
37,97
0,44%
0,17
12:09:24
Expand Energy US1651677353 84,91
84,70
85,53
-0,25%
-0,21
12:07:06
Expedia Inc. US30212P3038 189,24
184,08
185,44
-2,73%
-5,16
12:10:02
Expeditors International of Washington Inc. US3021301094 134,30
133,60
135,15
-0,52%
-0,70
12:08:30
Extra Space Storage Inc. US30225T1025 119,35
118,85
120,60
-0,42%
-0,50
12:09:49
ExxonMobil Corp. (Exxon Mobil) US30231G1022 138,38
137,92
138,20
-0,33%
-0,46
11:29:05
F5 Networks Inc. US3156161024 328,50
326,90
326,10
-0,49%
-1,60
09:03:34
Fastenal Co. US3119001044 37,02
37,70
37,95
1,85%
0,69
12:09:49
FedEx Corp. US31428X1063 317,40
318,00
319,50
0,19%
0,60
12:08:23
Fidelity National Information Services IncShs US31620M1062 37,10
37,00
37,55
-0,27%
-0,10
12:09:54
Fifth Third Bancorp US3167731005 41,25
41,01
41,41
-0,58%
-0,24
12:10:05
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 37,91
37,72
38,47
-0,50%
-0,19
12:09:54
Fiserv Inc. US3377381088 49,00
48,65
48,65
-0,71%
-0,35
11:58:19
Ford Motor Co. US3453708600 11,24
11,26
11,29
0,18%
0,02
08:56:02
Fortinet Inc US34959E1091 108,00
109,02
108,98
0,94%
1,02
09:25:03
Fortive Corp When Issued US34959J1088 50,54
50,20
50,94
-0,67%
-0,34
12:08:29
Fortune Brands Home & Security Inc. US34964C1062 28,80
28,80
29,20
0,00%
0,00
12:09:31
Fox Corp (ex 21st Century Fox) US35137L1052 56,42
55,74
56,86
-1,21%
-0,68
12:10:02
Fox Corp B US35137L2043 50,50
50,50
51,00
0,00%
0,00
12:07:20
Franklin Resources Inc. US3546131018 27,00
27,31
27,58
1,15%
0,31
12:08:32
Freeport-McMoRan Inc US35671D8570 52,04
51,27
51,48
-1,48%
-0,77
11:55:43
Gap Inc. US3647601083 17,72
17,69
17,95
-0,17%
-0,03
12:08:27
Garmin Ltd. CH0114405324 190,15
193,40
196,30
1,71%
3,25
12:07:37
Gartner Inc. US3666511072 134,00
131,85
133,85
-1,60%
-2,15
12:09:29
GE Aerospace (ex General Electric) US3696043013 244,35
246,30
246,75
0,80%
1,95
12:09:50
GE HealthCare Technologies US36266G1076 52,70
52,47
52,89
-0,44%
-0,23
12:10:02
Generac Holdings Inc US3687361044 222,70
215,10
219,80
-3,41%
-7,60
12:09:59
General Dynamics Corp. US3695501086 294,00
293,90
296,00
-0,03%
-0,10
12:08:29
General Mills Inc. US3703341046 28,70
28,59
28,94
-0,38%
-0,11
08:10:33
General Motors US37045V1008 63,44
62,75
63,27
-1,09%
-0,69
12:10:01
Genuine Parts Co. US3724601055 79,76
80,90
80,46
1,43%
1,14
08:56:33
Gilead Sciences Inc. US3755581036 112,30
111,46
111,40
-0,75%
-0,84
10:06:33
Global Payments Inc. US37940X1028 58,80
58,40
58,80
-0,68%
-0,40
12:10:00
Globe Life Inc US37959E1029 134,70
133,30
137,20
-1,04%
-1,40
12:08:29
Goldman Sachs US38141G1040 810,40
810,00
814,60
-0,05%
-0,40
11:31:53
Grainger Inc., W.W. US3848021040 1 086,00
1 079,00
1 094,00
-0,64%
-7,00
12:08:06
Halliburton Co. US4062161017 36,88
36,67
36,99
-0,57%
-0,21
09:11:30
Hartford Financial Services Group Inc. US4165151048 117,05
115,95
118,85
-0,94%
-1,10
12:09:49
Hasbro Inc. US4180561072 80,24
80,04
80,76
-0,25%
-0,20
12:10:02
HCA Holdings Inc. US40412C1018 362,40
361,70
365,20
-0,19%
-0,70
12:10:04
Healthpeak Properties Inc Registered Shs US42250P1030 16,47
16,67
16,84
1,21%
0,20
12:09:57
Henry Schein Inc. US8064071025 62,00
62,00
62,50
0,00%
0,00
12:09:21
Hershey Co US4278661081 164,25
165,60
165,60
0,82%
1,35
11:06:25
Hewlett Packard Enterprise Co. US42824C1099 28,38
28,18
28,22
-0,70%
-0,20
11:16:41
Hilton Worldwide Holdings Inc US43300A2033 274,40
271,90
275,10
-0,91%
-2,50
12:10:04
Home Depot US4370761029 257,10
260,65
260,80
1,38%
3,55
12:09:22
Honeywell US4385161066 184,04
186,04
187,42
1,09%
2,00
12:10:04
Hormel Foods Corp. US4404521001 16,96
17,50
17,59
3,21%
0,55
12:09:41
Host Hotels & Resorts Inc. US44107P1049 18,72
18,74
18,85
0,12%
0,02
12:10:05
Howmet Aerospace US4432011082 223,90
218,40
222,70
-2,46%
-5,50
10:00:05
HP Inc (ex Hewlett-Packard) US40434L1052 17,79
17,90
18,08
0,62%
0,11
12:09:55
Humana Inc. US4448591028 260,00
260,00
266,00
0,00%
0,00
12:09:19
Huntington Bancshares Inc. US4461501045 13,30
13,29
13,49
-0,09%
-0,01
12:09:32
Huntington Ingalls Industries Inc. US4464131063 284,50
280,20
284,40
-1,51%
-4,30
12:10:05
IBM Corp. (International Business Machines) US4592001014 191,12
192,06
192,54
0,49%
0,94
12:10:05
IDEX Corp. US45167R1041 178,90
177,50
179,20
-0,78%
-1,40
12:10:02
IDEXX Laboratories US45168D1046 467,80
467,20
471,10
-0,13%
-0,60
12:09:49
Illinois Tool Works Inc. US4523081093 213,80
213,30
215,40
-0,23%
-0,50
12:10:06
Illumina Inc. US4523271090 122,32
121,50
121,98
-0,67%
-0,82
12:10:00
Incyte Corp. US45337C1027 81,50
81,18
81,98
-0,39%
-0,32
12:08:29
Ingersoll Rand Inc Registered Shs US45687V1061 59,94
59,86
60,44
-0,13%
-0,08
12:10:03
Intel Corp. US4581401001 92,54
92,90
92,49
0,39%
0,36
11:03:44
Interactive Brokers Group Inc US45841N1072 73,85
73,66
74,39
-0,26%
-0,19
12:10:04
IntercontinentalExchange Group Inc US45866F1049 133,70
134,50
136,00
0,60%
0,80
12:08:53
International Flavors & Fragrances Inc. US4595061015 63,12
63,02
63,32
-0,16%
-0,10
12:09:03
International Paper Co. US4601461035 26,00
26,00
26,20
0,00%
0,00
08:34:04
Intuit Inc. US4612021034 348,90
350,35
351,95
0,42%
1,45
11:39:01
Intuitive Surgical Inc US46120E6023 377,15
376,45
378,65
-0,19%
-0,70
12:10:05
Invesco Ltd BMG491BT1088 23,66
23,31
23,65
-1,48%
-0,35
12:09:31
Invitation Homes Inc Registered Shs US46187W1071 24,60
24,60
24,80
0,00%
0,00
12:07:42
IPG Photonics CorpShs US44980X1090 91,06
90,44
91,34
-0,68%
-0,62
12:09:25
IQVIA Holdings Inc Registered Shs US46266C1053 148,15
147,00
149,20
-0,78%
-1,15
12:09:17
Iron Mountain Inc US46284V1017 107,30
106,25
107,00
-0,98%
-1,05
12:09:20
J. M. Smucker Co. US8326964058 87,36
88,38
89,26
1,17%
1,02
12:08:35
J.B. Hunt Transportation Services Inc. US4456581077 224,10
221,30
225,70
-1,25%
-2,80
12:10:02
Jack Henry & Associates Inc. (JHA) US4262811015 119,20
118,80
121,00
-0,34%
-0,40
12:08:30
Johnson & Johnson US4781601046 195,46
197,08
197,84
0,83%
1,62
12:07:32
Johnson Controls International PLC IE00BY7QL619 117,75
118,85
118,90
0,93%
1,10
09:12:12
JPMorgan Chase & Co. US46625H1005 255,60
257,65
258,95
0,80%
2,05
08:51:28
KeyCorp US4932671088 18,03
18,00
18,36
-0,14%
-0,03
12:07:51
Keysight Technologies Inc US49338L1035 290,50
293,40
295,55
1,00%
2,90
12:09:44
Kimberly-Clark Corp. US4943681035 82,38
83,09
83,34
0,86%
0,71
12:10:00
Kimco Realty Corp. US49446R1095 20,00
20,00
20,40
0,00%
0,00
12:08:07
Kinder Morgan Inc (P) US49456B1017 28,86
28,83
29,26
-0,10%
-0,03
12:08:39
KLA-Tencor Corp. US4824801009 1 494,60
1 514,40
1 499,80
1,32%
19,80
09:34:16
Kraft Heinz Company US5007541064 19,67
20,06
20,16
1,98%
0,39
10:05:19
Kroger US5010441013 57,98
58,55
59,00
0,98%
0,57
12:09:35
L3Harris Technologies US5024311095 260,10
267,10
268,40
2,69%
7,00
12:10:04
Lam Research Corp. US5128073062 235,50
239,15
235,70
1,55%
3,65
09:40:23
Las Vegas Sands Corp. US5178341070 43,21
42,93
43,35
-0,65%
-0,28
12:09:41
Leggett & Platt Inc. US5246601075 7,97
7,97
8,07
0,03%
0,00
12:09:06
Leidos Holdings Inc US5253271028 106,00
106,50
108,05
0,47%
0,50
12:07:21
Lennar Corp. US5260571048 72,36
71,82
72,68
-0,75%
-0,54
12:10:05
Linde plc IE000S9YS762 439,80
438,60
439,40
-0,27%
-1,20
09:43:56
Live Nation Entertainment IncShs US5380341090 143,50
143,25
144,65
-0,17%
-0,25
12:08:06
Lockheed Martin Corp. US5398301094 450,50
455,00
455,90
1,00%
4,50
10:37:14
Loews Corp. US5404241086 92,48
92,16
93,52
-0,35%
-0,32
12:09:49
Lowe's Companies Inc. US5486611073 188,80
186,55
188,35
-1,19%
-2,25
12:10:05
Lumen Technologies Inc Registered Shs US5502411037 8,40
8,20
8,28
-2,38%
-0,20
08:54:57
Lumentum Holdings Inc US55024U1097 757,30
750,10
753,00
-0,95%
-7,20
11:36:47
Lyondellbasell Industries N.V. NL0009434992 63,28
63,28
63,78
0,00%
0,00
12:08:30
M&T Bank Corp. US55261F1049 176,90
175,90
177,65
-0,57%
-1,00
12:08:30
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 220,10
222,70
228,20
1,18%
2,60
12:08:03
Marriott Inc. US5719032022 305,00
308,60
310,90
1,18%
3,60
12:10:04
Marsh & McLennan Cos. Inc. US5717481023 142,00
141,55
142,95
-0,32%
-0,45
12:09:20
Martin Marietta Materials Inc. US5732841060 476,80
475,20
477,40
-0,34%
-1,60
12:08:30
Masco Corp. US5745991068 56,00
56,00
56,50
0,00%
0,00
12:07:29
MasterCard Inc. US57636Q1040 432,60
434,10
434,90
0,35%
1,50
11:55:02
McCormick & Co. Inc. US5797802064 40,29
40,01
40,34
-0,69%
-0,28
12:07:29
McDonald's Corp. US5801351017 242,70
243,80
244,00
0,45%
1,10
11:07:05
McKesson Corp. US58155Q1031 665,60
668,20
666,60
0,39%
2,60
10:14:59
Medtronic PLC IE00BTN1Y115 66,54
66,76
66,92
0,33%
0,22
11:08:15
Merck Co. US58933Y1055 96,27
96,95
96,84
0,71%
0,68
07:30:01
Meta Platforms (ex Facebook) US30303M1027 523,60
525,30
524,70
0,32%
1,70
10:14:20
MetLife Inc. US59156R1086 69,58
69,26
70,28
-0,46%
-0,32
12:08:30
Mettler-Toledo International Inc. US5926881054 917,50
919,50
928,50
0,22%
2,00
12:10:04
MGM Resorts International US5529531015 31,70
31,63
31,94
-0,22%
-0,07
12:08:30
Microchip Technology Inc. US5950171042 79,00
79,01
79,60
0,01%
0,01
12:10:02
Micron Technology Inc. US5951121038 584,30
576,60
577,30
-1,32%
-7,70
11:46:53
Microsoft Corp. US5949181045 363,65
366,25
366,35
0,71%
2,60
10:57:50
Mid-America Apartment Communities IncShs US59522J1034 109,90
109,80
110,65
-0,09%
-0,10
12:08:06
Moderna Inc US60770K1079 41,22
41,16
41,38
-0,15%
-0,06
08:11:35
Molson Coors Brewing Company (MCBC) US60871R2094 35,19
35,55
35,90
1,02%
0,36
12:09:03
Mondelez US6092071058 52,56
53,09
53,09
1,01%
0,53
11:50:40
Monolithic Power Systems Inc. US6098391054 1 331,50
1 265,50
1 269,50
-4,96%
-66,00
09:30:13
Monster Beverage Corp US61174X1090 75,90
76,01
76,41
0,14%
0,11
09:22:49
Moody's Corp. US6153691059 377,00
382,00
383,00
1,33%
5,00
10:31:33
Morgan Stanley US6174464486 165,90
164,60
165,60
-0,78%
-1,30
12:09:17
Motorola Solutions Inc. US6200763075 351,70
352,90
353,40
0,34%
1,20
09:23:03
MSCI US55354G1004 481,10
500,00
502,40
3,93%
18,90
12:10:02
Nasdaq Inc US6311031081 79,50
79,80
80,10
0,38%
0,30
12:09:52
NetApp Inc. US64110D1046 103,10
102,72
103,74
-0,37%
-0,38
12:09:58
Netflix Inc. US64110L1061 76,86
77,41
77,40
0,72%
0,55
12:08:16
Newmont Corporation US6516391066 93,75
94,35
94,60
0,64%
0,60
10:16:46
News Corp (B) US65249B2088 25,80
25,60
26,20
-0,78%
-0,20
12:09:55
News Corp LLC US65249B1098 22,40
22,40
22,80
0,00%
0,00
12:08:24
NextEra Energy Inc US65339F1012 76,58
77,33
77,33
0,98%
0,75
10:55:37
Nike Inc. US6541061031 36,61
36,67
36,70
0,16%
0,06
12:09:59
Nisource Inc. US65473P1057 40,01
40,39
40,41
0,95%
0,38
09:13:32
Norfolk Southern Corp. US6558441084 274,90
274,20
275,70
-0,25%
-0,70
12:09:49
Northern Trust Corp. US6658591044 141,75
141,35
142,75
-0,28%
-0,40
12:09:32
Northrop Grumman Corp. US6668071029 464,10
473,20
476,30
1,96%
9,10
10:23:29
NortonLifeLock US6687711084 19,74
20,54
21,17
4,05%
0,80
12:09:20
Norwegian Cruise Line Ltd BMG667211046 13,40
12,89
13,20
-3,81%
-0,51
09:52:30
NOV Inc Registered Shs US62955J1034 18,10
18,00
18,70
-0,55%
-0,10
12:08:00
NRG Energy Inc. US6293775085 109,30
108,80
107,95
-0,46%
-0,50
08:51:43
Nucor Corp. US6703461052 194,15
193,05
195,90
-0,57%
-1,10
12:09:01
NVIDIA Corp. US67066G1040 190,68
189,66
189,62
-0,53%
-1,02
12:04:15
NVR Inc. US62944T1051 4 720,00
4 878,00
4 948,00
3,35%
158,00
12:09:34
NXP Semiconductors N.V. NL0009538784 247,35
248,30
250,25
0,38%
0,95
09:13:59
O Reilly Automotive Inc US67103H1077 78,54
78,20
79,37
-0,43%
-0,34
12:09:19
Occidental Petroleum Corp. US6745991058 51,22
51,32
51,49
0,20%
0,10
10:00:23
Old Dominion Freight Line Inc. US6795801009 175,70
174,66
176,28
-0,59%
-1,04
12:09:49
Omnicom Group Inc. US6819191064 62,64
62,38
63,36
-0,42%
-0,26
12:08:30
ONEOK Inc (New) US6826801036 80,04
80,18
80,68
0,17%
0,14
09:14:27
Oracle Corp. US68389X1054 159,72
160,24
158,88
0,33%
0,52
10:44:53
Organon & Company US68622V1061 11,41
11,40
11,49
-0,09%
-0,01
12:07:24
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 60,98
60,84
61,44
-0,23%
-0,14
12:08:30
Paccar Inc. US6937181088 94,63
95,52
96,44
0,94%
0,89
12:09:49
Packaging Corp. of America US6951561090 180,60
178,05
181,45
-1,41%
-2,55
11:35:05
Palantir US69608A1088 115,96
115,70
115,68
-0,22%
-0,26
11:59:46
Palo Alto Networks Inc US6974351057 212,85
212,45
213,40
-0,19%
-0,40
08:58:10
Parker Hannifin Corp. US7010941042 733,60
736,80
738,80
0,44%
3,20
12:09:49
Paychex Inc. US7043261079 80,95
81,04
81,37
0,11%
0,09
10:06:52
PayPal Inc US70450Y1038 38,00
38,10
38,28
0,28%
0,11
10:34:48
Pentair PLC IE00BLS09M33 62,86
62,80
63,38
-0,10%
-0,06
12:08:26
PepsiCo Inc. US7134481081 127,94
128,60
128,60
0,52%
0,66
11:12:09
PerkinElmer Inc. US7140461093 81,78
81,66
82,46
-0,15%
-0,12
12:09:53
Perrigo Company PLC IE00BGH1M568 9,13
9,15
9,22
0,13%
0,01
12:09:39
Pfizer Inc. US7170811035 21,72
21,81
21,81
0,41%
0,09
11:56:04
Philip Morris Inc. US7181721090 164,24
164,26
164,72
0,01%
0,02
09:33:40
Phillips 66 US7185461040 154,10
153,55
157,40
-0,36%
-0,55
12:10:01
Pinnacle West Capital Corp. US7234841010 85,48
85,12
86,38
-0,42%
-0,36
12:09:49
PNC Financial Services Group Inc. US6934751057 183,00
182,00
185,00
-0,55%
-1,00
12:08:10
Pool Corp. US73278L1052 152,55
155,05
156,90
1,64%
2,50
12:08:35
PPG Industries Inc. US6935061076 88,76
88,10
90,08
-0,74%
-0,66
12:09:41
PPL Corp. US69351T1060 29,88
29,85
30,20
-0,10%
-0,03
12:09:57
Principal Financial Group Inc. US74251V1026 87,50
87,00
87,50
-0,57%
-0,50
12:08:33
Procter & Gamble Co. US7427181091 122,16
122,66
122,88
0,41%
0,50
12:10:01
Progressive Corp. US7433151039 174,85
175,20
176,40
0,20%
0,35
12:08:21
Prologis Inc. US74340W1036 122,15
122,05
122,80
-0,08%
-0,10
09:45:33
Prudential Financial Inc. US7443201022 88,38
88,46
88,98
0,09%
0,08
12:09:49
PTC Inc US69370C1009 123,00
123,00
124,00
0,00%
0,00
12:09:00
Public Service Enterprise Group Inc. US7445731067 65,94
65,40
66,70
-0,82%
-0,54
12:10:04
Public Storage US74460D1090 253,80
253,30
255,80
-0,20%
-0,50
12:09:32
PulteGroup Inc US7458671010 93,98
95,70
96,36
1,83%
1,72
12:10:05
Qorvo Inc US74736K1016 80,66
80,11
80,91
-0,68%
-0,55
12:09:24
QUALCOMM Inc. US7475251036 173,26
174,00
172,76
0,43%
0,74
10:56:24
Quanta Services Inc. US74762E1029 620,20
615,20
620,80
-0,81%
-5,00
11:30:51
Quest Diagnostics Inc. US74834L1008 162,80
161,90
163,50
-0,55%
-0,90
12:09:17
Ralph Lauren Corp (A) US7512121010 279,30
277,60
283,20
-0,61%
-1,70
12:07:36
Raymond James Financial Inc. US7547301090 130,65
131,10
133,70
0,34%
0,45
12:09:03
Raytheon Technologies Corp US75513E1010 151,15
150,85
151,70
-0,20%
-0,30
12:08:30
Realty Income Corp. US7561091049 52,85
52,95
53,10
0,19%
0,10
09:53:54
Regency Centers Corp. US7588491032 66,00
66,00
66,50
0,00%
0,00
12:07:19
Regeneron Pharmaceuticals Inc. US75886F1075 539,80
540,10
540,70
0,06%
0,30
09:41:49
Regions Financial Corp. US7591EP1005 23,07
22,95
23,29
-0,52%
-0,12
12:08:39
Republic Services Inc. US7607591002 178,95
184,50
184,35
3,10%
5,55
08:16:17
ResMed Inc. US7611521078 173,15
174,50
176,20
0,78%
1,35
12:09:19
Robert Half US7703231032 22,44
22,22
22,77
-0,98%
-0,22
12:08:27
Robinhood US7707001027 65,74
65,81
66,17
0,11%
0,07
12:07:54
Rockwell Automation Inc. US7739031091 373,90
370,20
375,80
-0,99%
-3,70
12:09:47
Rollins IncShs US7757111049 45,95
46,59
47,29
1,39%
0,64
12:09:47
Roper Technolgies Inc. US7766961061 283,90
283,90
285,20
0,00%
0,00
12:09:49
Ross Stores Inc. US7782961038 182,82
180,70
182,16
-1,16%
-2,12
11:03:20
Royal Caribbean Cruises Ltd. LR0008862868 216,90
216,10
218,10
-0,37%
-0,80
12:08:06
S&P Global Inc US78409V1044 358,10
360,40
360,40
0,64%
2,30
11:59:08
Salesforce US79466L3024 153,36
156,40
156,22
1,98%
3,04
10:55:09
SBA Communications REIT (A) US78410G1040 174,00
174,00
175,00
0,00%
0,00
12:07:45
Schlumberger N.V. (Ltd.) AN8068571086 48,91
48,81
49,15
-0,20%
-0,10
12:09:19
Seagate Technology IE00BKVD2N49 630,00
634,00
628,00
0,63%
4,00
11:19:06
Sempra Energy US8168511090 77,26
77,24
78,00
-0,03%
-0,02
12:09:30
ServiceNow Inc US81762P1021 88,98
92,96
92,80
4,47%
3,98
11:59:26
Sherwin-Williams Co. US8243481061 259,50
260,80
262,50
0,50%
1,30
08:02:26
Simon Property Group Inc. US8288061091 171,75
171,45
173,10
-0,17%
-0,30
12:09:49
Skyworks Solutions Inc. US83088M1027 58,27
60,00
60,60
2,97%
1,73
12:09:47
Snap-On Inc. US8330341012 311,60
311,00
314,00
-0,19%
-0,60
12:08:29
Southern Co. US8425871071 80,24
80,22
80,76
-0,02%
-0,02
12:09:19
Southwest Airlines Co. US8447411088 32,93
32,79
33,11
-0,43%
-0,14
12:09:03
Stanley Black & Decker Inc US8545021011 64,62
64,52
64,82
-0,15%
-0,10
12:08:30
Starbucks Corp. US8552441094 91,65
90,80
91,61
-0,93%
-0,85
12:09:27
State Street Corp. US8574771031 131,45
131,45
131,95
0,00%
0,00
12:08:27
STERIS PLC Registered Shs IE00BFY8C754 182,50
178,50
186,40
-2,19%
-4,00
12:08:38
Stryker Corp. US8636671013 268,30
267,60
269,90
-0,26%
-0,70
10:15:36
Super Micro Computer Inc US86800U3023 26,08
26,18
26,28
0,38%
0,10
12:10:04
Synchrony Financial US87165B1035 60,84
60,60
61,20
-0,39%
-0,24
12:08:29
Synopsys Inc. US8716071076 423,50
426,00
427,00
0,59%
2,50
12:07:33
Sysco Corp. US8718291078 62,94
62,70
63,32
-0,38%
-0,24
12:08:30
T. Rowe Price Group Inc. US74144T1088 87,66
87,32
88,19
-0,39%
-0,34
12:07:17
Take Two US8740541094 209,40
208,40
208,20
-0,48%
-1,00
09:35:30
Tapestry US8760301072 110,20
111,90
112,95
1,54%
1,70
12:08:27
Target Corp. US87612E1064 105,60
105,80
106,80
0,19%
0,20
12:10:04
TE Connectivity Ltd. IE000IVNQZ81 171,00
170,00
173,00
-0,58%
-1,00
12:07:37
Teledyne Technologies Inc. US8793601050 529,00
527,00
532,00
-0,38%
-2,00
12:10:02
Teradyne Inc. US8807701029 275,50
270,25
273,70
-1,91%
-5,25
11:47:06
Tesla US88160R1014 351,30
349,10
348,95
-0,63%
-2,20
12:03:28
Texas Instruments Inc. (TI) US8825081040 253,80
253,70
254,95
-0,04%
-0,10
12:10:04
Texas Pacific Land Corp Registered Shs US88262P1021 329,40
330,80
333,80
0,43%
1,40
12:09:48
Textron Inc. US8832031012 77,70
77,56
78,16
-0,18%
-0,14
12:08:30
The Cigna Group Registered Shs US1255231003 245,70
246,10
246,90
0,16%
0,40
12:08:49
The Mosaic Co US61945C1036 18,27
18,43
18,72
0,85%
0,16
12:10:00
The Trade Desk Inc (A) US88339J1051 18,98
19,17
19,18
1,00%
0,19
09:18:38
Thermo Fisher Scientific Inc US8835561023 374,40
379,00
381,30
1,23%
4,60
12:09:49
TJX Cos. Inc. US8725401090 129,00
129,00
131,00
0,00%
0,00
12:09:33
T-Mobile US US8725901040 163,18
163,52
164,52
0,21%
0,34
12:10:06
Tractor Supply Co. US8923561067 27,36
27,21
27,31
-0,55%
-0,15
12:08:04
Trane Technologies PLC IE00BK9ZQ967 392,00
393,60
396,60
0,41%
1,60
12:10:03
TransDigm Group IncShs US8936411003 1 019,00
1 023,00
1 024,00
0,39%
4,00
10:15:56
Travelers Inc (Travelers Companies) US89417E1091 262,30
262,80
265,30
0,19%
0,50
12:09:08
Trimble Navigation US8962391004 47,18
46,86
47,32
-0,68%
-0,32
12:09:23
Truist Financial Corporation US89832Q1094 40,29
40,25
40,64
-0,11%
-0,05
12:08:31
Tyler Technologies Inc. US9022521051 274,60
273,80
277,80
-0,29%
-0,80
12:09:48
Tyson Foods Inc. US9024941034 57,30
56,88
57,74
-0,73%
-0,42
12:08:31
U.S. Bancorp US9029733048 45,74
45,71
46,15
-0,07%
-0,03
12:08:27
Uber US90353T1007 64,87
64,55
64,50
-0,49%
-0,32
11:57:15
UDR Inc US9026531049 32,01
32,04
32,35
0,09%
0,03
12:09:56
Ulta Beauty Inc Registered Shs US90384S3031 412,00
410,10
413,60
-0,46%
-1,90
12:10:03
Under Armour Inc When Issued US9043112062 4,22
4,30
4,29
1,99%
0,08
09:57:25
Under Armour Inc. US9043111072 4,39
4,30
4,38
-1,94%
-0,09
12:07:23
Union Pacific Corp. US9078181081 234,00
236,00
237,50
0,85%
2,00
12:10:04
United Airlines Holdings Inc Registered Shs US9100471096 79,40
79,20
79,60
-0,25%
-0,20
12:07:47
United Parcel Service Inc. (UPS) US9113121068 82,12
81,94
82,30
-0,22%
-0,18
12:09:59
United Rentals Inc. US9113631090 818,00
804,60
814,60
-1,64%
-13,40
12:10:00
UnitedHealth Inc. US91324P1021 334,80
334,60
336,00
-0,06%
-0,20
10:08:15
Universal Health Services Inc. US9139031002 145,00
145,00
147,00
0,00%
0,00
12:09:53
Unum Group US91529Y1064 70,90
70,44
71,84
-0,65%
-0,46
12:08:30
V.F. Corp. US9182041080 14,46
14,42
14,59
-0,24%
-0,04
12:09:53
Valero Energy Corp. US91913Y1001 223,10
222,50
224,40
-0,27%
-0,60
12:07:30
Ventas Inc. US92276F1003 75,46
75,40
76,14
-0,08%
-0,06
12:09:49
VeriSign Inc. US92343E1029 263,20
258,30
262,20
-1,86%
-4,90
12:10:02
Verisk Analytics Inc (A) US92345Y1064 147,00
146,00
148,00
-0,68%
-1,00
12:09:10
Verizon Inc. US92343V1044 39,82
40,23
40,40
1,03%
0,41
12:09:38
Vertex Pharmaceuticals Inc. US92532F1003 372,80
373,90
376,65
0,30%
1,10
12:10:04
Vertiv Holdings US92537N1081 290,85
288,90
289,25
-0,67%
-1,95
11:39:25
Viatris Inc Registered Shs US92556V1061 14,10
14,07
14,28
-0,23%
-0,03
12:09:52
Visa Inc. US92826C8394 285,60
285,95
286,45
0,12%
0,35
10:17:03
Vulcan Materials Co. US9291601097 228,30
226,50
231,40
-0,79%
-1,80
12:10:05
W. R. Berkley Corp. US0844231029 56,80
58,68
59,56
3,31%
1,88
12:07:29
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 223,10
222,30
224,90
-0,36%
-0,80
12:08:05
Walmart US9311421039 113,46
114,74
114,96
1,13%
1,28
10:58:23
Walt Disney US2546871060 89,21
89,04
89,37
-0,19%
-0,17
12:10:02
Waste Management Inc. US94106L1098 190,15
191,55
191,95
0,74%
1,40
11:41:16
Waters Corp. US9418481035 284,60
283,40
287,60
-0,42%
-1,20
12:08:06
WEC Energy Group Inc US92939U1060 94,00
93,50
94,50
-0,53%
-0,50
12:09:29
Wells Fargo & Co. US9497461015 63,73
63,71
64,17
-0,03%
-0,02
12:10:02
Welltower Inc US95040Q1040 183,20
181,85
183,65
-0,74%
-1,35
12:09:49
West Pharmaceutical Services Inc. US9553061055 261,50
259,20
264,10
-0,88%
-2,30
12:08:28
Western Digital Corp. US9581021055 390,90
385,55
386,10
-1,37%
-5,35
11:37:00
Western Union Company US9598021098 7,25
7,19
7,30
-0,91%
-0,07
12:10:05
Weyerhaeuser Co. US9621661043 19,47
19,66
19,81
0,95%
0,19
12:07:29
Williams Companies Inc. US9694571004 66,44
66,44
67,10
0,00%
0,00
12:09:40
Williams-Sonoma Inc. US9699041011 145,00
144,90
145,90
-0,07%
-0,10
12:09:49
Willis Towers Watson PLC IE00BDB6Q211 220,20
219,10
221,20
-0,50%
-1,10
12:08:50
Wynn Resorts Ltd. US9831341071 81,82
81,46
82,27
-0,44%
-0,36
12:07:17
Xcel Energy Inc. US98389B1008 67,00
66,50
68,00
-0,75%
-0,50
10:02:18
Xylem Inc. US98419M1009 92,58
93,37
93,60
0,85%
0,79
12:09:49
YUM! Brands Inc. US9884981013 131,10
130,50
131,15
-0,46%
-0,60
12:08:06
Zebra Technologies Corp. US9892071054 222,00
221,00
224,00
-0,45%
-1,00
12:08:51
Zimmer Biomet US98956P1021 72,90
72,28
73,36
-0,85%
-0,62
12:09:57
Zoetis Inc (A) US98978V1035 66,84
67,36
67,58
0,78%
0,52
12:09:57

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