S&P 500

7 554,29
122,83
1,65 %
<
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)

7 554,29
Punkte
Kurszeit
15.06.2026
 Vortag*
+/-
122,83
 %
1,65 %

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 136,80
136,55
137,05
-0,18%
-0,25
08:09:32
A.O. Smith Corp. US8318652091 51,64
51,52
51,94
-0,23%
-0,12
08:08:37
Abbott Laboratories US0028241000 76,10
76,60
76,90
0,66%
0,50
08:07:11
AbbVie Inc US00287Y1091 191,50
190,95
191,90
-0,29%
-0,55
08:09:00
Accenture plc IE00B4BNMY34 146,60
142,95
143,45
-2,49%
-3,65
08:09:31
Adobe Inc. US00724F1012 178,16
177,82
178,78
-0,19%
-0,34
08:08:08
Advance Auto Parts Inc. US00751Y1064 52,56
52,48
52,98
-0,15%
-0,08
08:08:06
AES Corp. US00130H1059 12,65
12,67
12,73
0,20%
0,03
08:08:07
Aflac Inc US0010551028 100,80
100,70
101,35
-0,10%
-0,10
08:09:01
Agilent Technologies Inc. US00846U1016 112,55
112,30
113,35
-0,22%
-0,25
08:08:26
Air Products and Chemicals Inc. US0091581068 243,30
243,50
245,40
0,08%
0,20
08:07:41
Airbnb US0090661010 119,68
119,04
120,22
-0,53%
-0,64
08:07:40
Akamai Inc. US00971T1016 115,70
115,36
116,50
-0,29%
-0,34
08:09:24
Alaska Air Group Inc. US0116591092 42,27
42,31
43,18
0,09%
0,04
08:09:25
Albemarle Corp. US0126531013 145,65
144,00
145,50
-1,13%
-1,65
08:07:24
Alexandria Real Estate Equities Inc. US0152711091 45,70
45,01
45,41
-1,51%
-0,69
08:08:08
Align Technology Inc. US0162551016 153,65
151,45
154,05
-1,43%
-2,20
08:07:11
Allegion PLC IE00BFRT3W74 115,25
114,35
116,65
-0,78%
-0,90
08:09:01
Alliant Energy Corp. US0188021085 63,33
62,92
64,18
-0,65%
-0,41
08:09:11
Allstate Corp. US0200021014 189,65
191,10
192,20
0,76%
1,45
08:09:29
Alphabet A (ex Google) US02079K3059 318,70
318,45
319,00
-0,08%
-0,25
08:08:58
Alphabet C (ex Google) US02079K1079 317,05
317,50
317,50
0,14%
0,45
07:37:36
Altria Inc. US02209S1033 60,02
60,16
60,38
0,23%
0,14
08:09:11
Amazon US0231351067 212,80
213,85
213,85
0,49%
1,05
08:06:47
AMD (Advanced Micro Devices) Inc. US0079031078 472,90
470,05
471,35
-0,60%
-2,85
08:05:04
Ameren Corp. US0236081024 94,36
93,92
95,40
-0,47%
-0,44
08:09:01
American Electric Power Co. Inc. US0255371017 111,60
111,34
111,82
-0,23%
-0,26
08:09:24
American Express Co. US0258161092 289,00
288,70
290,80
-0,10%
-0,30
08:08:06
American International Group (AIG) Inc. US0268747849 64,48
64,32
65,08
-0,25%
-0,16
08:09:11
American Tower Corp. US03027X1000 160,10
159,70
161,25
-0,25%
-0,40
08:07:41
American Water Works Co Inc US0304201033 108,70
109,20
110,00
0,46%
0,50
08:09:01
Ameriprise Financial Inc US03076C1062 396,40
395,80
398,90
-0,15%
-0,60
08:09:29
Ametek Inc. US0311001004 200,00
197,65
200,50
-1,18%
-2,35
08:09:29
Amgen Inc. US0311621009 307,35
301,20
303,70
-2,00%
-6,15
08:07:30
Amphenol Corp. US0320951017 137,28
136,82
137,98
-0,34%
-0,46
08:09:01
Analog Devices Inc. US0326541051 369,80
366,05
370,35
-1,01%
-3,75
08:09:32
Aon PLC Registered Shs IE00BLP1HW54 284,00
283,30
286,10
-0,25%
-0,70
08:09:29
APA Corporation Registered Shs US03743Q1085 30,75
29,61
30,23
-3,71%
-1,14
08:07:11
Apple Inc. US0378331005 255,70
255,30
255,45
-0,16%
-0,40
08:01:11
Applied Materials Inc. US0382221051 506,10
505,00
508,20
-0,22%
-1,10
08:08:05
AppLovin Corp US03831W1080 449,50
447,65
451,65
-0,41%
-1,85
08:09:30
Archer Daniels Midland Co. (ADM) US0394831020 67,90
68,08
68,88
0,27%
0,18
08:09:01
Arista Networks Inc Registered Shs US0404132054 144,68
145,24
145,98
0,39%
0,56
08:07:46
Arthur J. Gallagher & Co. US3635761097 185,95
185,55
187,65
-0,22%
-0,40
08:07:29
Assurant IncShs US04621X1081 223,60
223,60
224,60
0,00%
0,00
08:07:23
AT&T Inc. (AT & T Inc.) US00206R1023 20,16
20,15
20,20
-0,07%
-0,02
08:09:21
Atmos Energy Corp. US0495601058 146,20
145,80
147,25
-0,27%
-0,40
08:07:39
Autodesk Inc. US0527691069 171,16
170,06
173,30
-0,64%
-1,10
08:09:32
Automatic Data Processing Inc. US0530151036 194,00
191,24
194,04
-1,42%
-2,76
08:09:15
AutoZone Inc. US0533321024 2 694,00
2 676,00
2 702,00
-0,67%
-18,00
08:09:38
AvalonBay Communities Inc. US0534841012 159,15
158,60
160,15
-0,35%
-0,55
08:09:01
Avery Dennison Corp. US0536111091 137,65
137,05
139,10
-0,44%
-0,60
08:07:41
Baker Hughes Inc. US05722G1004 53,17
53,57
54,37
0,75%
0,40
08:09:11
Ball Corp. US0584981064 49,33
49,18
49,92
-0,30%
-0,15
08:08:25
Bank of America Corp. US0605051046 48,46
48,21
48,35
-0,52%
-0,25
08:09:29
Bank of New York Mellon US0640581007 122,00
122,00
123,00
0,00%
0,00
08:08:07
Bath & Body Works US0708301041 16,74
16,80
17,11
0,36%
0,06
08:07:29
Baxter International Inc. US0718131099 18,03
17,85
18,10
-0,97%
-0,18
08:09:12
Becton, Dickinson & Co. (BD) US0758871091 125,80
125,15
126,35
-0,52%
-0,65
08:08:13
Berkshire Hathaway Inc. B US0846707026 427,85
427,10
428,30
-0,18%
-0,75
08:09:29
Best Buy Co. Inc. US0865161014 66,74
66,56
67,22
-0,27%
-0,18
08:08:26
Biogen Inc US09062X1037 171,44
170,02
171,66
-0,83%
-1,42
08:07:19
Bio-Techne Corp US09073M1045 48,32
48,08
48,80
-0,50%
-0,24
08:08:10
BlackRock Inc Registered Shs US09290D1019 899,40
896,80
901,20
-0,29%
-2,60
08:09:08
Blackstone US09260D1072 109,10
107,85
108,35
-1,15%
-1,25
08:01:13
Block (ex Square) US8522341036 63,95
63,85
64,45
-0,16%
-0,10
08:08:37
Boeing Co. US0970231058 197,96
196,72
198,08
-0,63%
-1,24
08:09:29
Booking Holdings US09857L1089 150,00
150,05
151,20
0,03%
0,05
08:08:11
Boston Properties Inc. US1011211018 56,04
56,72
57,28
1,21%
0,68
08:09:33
Boston Scientific Corp. US1011371077 40,00
40,22
40,68
0,54%
0,22
08:09:24
Bristol-Myers Squibb Co. US1101221083 48,76
48,42
48,78
-0,70%
-0,34
08:07:29
Broadcom US11135F1012 339,85
338,30
339,00
-0,46%
-1,55
08:09:25
Broadridge Financial Solutions IncShs US11133T1034 123,20
122,70
124,30
-0,41%
-0,50
08:08:09
Brown-Forman Corp. (B) US1156372096 23,40
23,15
23,42
-1,07%
-0,25
08:09:21
C.H. Robinson Worldwide Inc. US12541W2098 164,00
163,35
164,90
-0,40%
-0,65
08:09:32
Cadence Design Systems Inc. US1273871087 337,55
338,90
341,50
0,40%
1,35
08:09:32
Campbell Soup Co. US1344291091 19,49
19,17
19,36
-1,67%
-0,33
08:07:12
Capital One Financial Corp. US14040H1059 168,10
167,40
168,60
-0,42%
-0,70
08:09:24
Cardinal Health Inc. US14149Y1082 195,15
194,60
196,00
-0,28%
-0,55
08:09:05
CarMax Inc. US1431301027 44,79
43,93
45,32
-1,92%
-0,86
08:07:35
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 61,24
61,34
61,74
0,16%
0,10
08:08:56
Carvana Co Registered Shs -A- US1468691027 58,70
59,01
59,89
0,53%
0,31
08:08:26
Casey's General Stores Inc US1475281036 752,00
746,20
761,20
-0,77%
-5,80
08:09:33
Caterpillar Inc. US1491231015 807,00
803,20
808,00
-0,47%
-3,80
08:08:34
CBOE Holdings Inc US12503M1080 253,00
250,20
255,20
-1,11%
-2,80
08:07:31
CBRE Group Inc. (A) US12504L1098 115,65
114,90
116,60
-0,65%
-0,75
08:09:31
CDW Corp (New) US12514G1085 113,20
113,25
113,85
0,04%
0,05
08:09:25
Cencora US03073E1055 239,90
242,00
244,30
0,88%
2,10
08:07:42
Centene Corp. US15135B1017 53,80
54,68
55,40
1,64%
0,88
08:07:29
CenterPoint Energy Inc. US15189T1079 37,05
36,79
37,52
-0,70%
-0,26
08:07:31
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 91,12
92,20
93,10
1,19%
1,08
08:07:11
Charles River Laboratories International Inc. US1598641074 162,45
161,80
163,35
-0,40%
-0,65
08:07:32
Charles Schwab US8085131055 78,34
78,24
79,12
-0,13%
-0,10
08:07:29
Charter Inc (A) (Charter Communications) US16119P1084 123,08
123,10
124,80
0,02%
0,02
08:08:58
Chevron Corp. US1667641005 155,62
155,04
155,68
-0,37%
-0,58
08:09:25
Chipotle Mexican Grill Inc. US1696561059 28,05
27,95
28,30
-0,36%
-0,10
08:08:09
Chubb Ltd CH0044328745 281,30
280,40
284,50
-0,32%
-0,90
08:07:39
Church & Dwight Co. Inc. US1713401024 84,48
84,50
85,12
0,02%
0,02
08:07:32
Cincinnati Financial Corp. US1720621010 145,95
145,75
146,45
-0,14%
-0,20
08:09:31
Cintas Corp. US1729081059 150,48
149,30
153,16
-0,78%
-1,18
08:09:24
Cisco Inc. US17275R1023 104,00
103,22
103,72
-0,75%
-0,78
08:09:29
Citigroup Inc. US1729674242 121,70
121,70
122,48
0,00%
0,00
08:07:46
Citizens Financial Group Inc US1746101054 57,40
56,92
57,70
-0,84%
-0,48
08:07:30
Clorox US1890541097 84,44
82,60
83,00
-2,18%
-1,84
08:08:13
CME Group Inc (A) US12572Q1058 230,90
226,10
230,75
-2,08%
-4,80
08:07:29
CMS Energy Corp. US1258961002 63,52
63,22
63,84
-0,47%
-0,30
08:07:31
Coca-Cola Co. US1912161007 69,96
69,75
69,91
-0,30%
-0,21
07:30:30
Cognizant Corp. US1924461023 43,01
43,30
43,82
0,67%
0,29
08:07:18
Coherent Corp. US19247G1076 359,70
359,10
359,90
-0,17%
-0,60
08:09:01
Coinbase US19260Q1076 146,86
145,50
146,50
-0,93%
-1,36
08:08:36
Colgate-Palmolive Co. US1941621039 77,10
78,08
78,36
1,27%
0,98
08:07:31
Comcast Corp. (Class A) US20030N1019 20,80
20,62
20,84
-0,89%
-0,19
08:08:58
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 717,00
1 676,00
1 708,00
-2,39%
-41,00
08:08:58
ConAgra Foods Inc. US2058871029 12,05
11,75
11,83
-2,53%
-0,31
08:07:19
ConocoPhillips US20825C1045 97,28
95,80
96,80
-1,52%
-1,48
08:08:59
Consolidated Edison Inc. US2091151041 92,32
92,24
93,62
-0,09%
-0,08
08:09:29
Constellation Brands Inc (A) US21036P1084 127,00
127,50
128,50
0,39%
0,50
08:07:05
Copart Inc. US2172041061 26,02
25,97
26,25
-0,17%
-0,05
08:09:41
Corning Inc. US2193501051 161,54
161,32
162,50
-0,14%
-0,22
08:09:33
Corteva Inc Registered Shs When Issued US22052L1044 65,16
65,80
65,78
0,98%
0,64
07:30:31
CoStar Group Inc. US22160N1090 28,52
27,63
28,13
-3,12%
-0,89
08:09:03
Costco Wholesale Corp. US22160K1051 844,20
844,90
849,60
0,08%
0,70
08:09:29
CRH plc IE0001827041 94,88
94,22
95,14
-0,70%
-0,66
08:07:19
Crown Castle Corp US22822V1017 76,50
76,00
77,50
-0,65%
-0,50
08:08:09
CSX Corp. US1264081035 40,50
40,70
41,46
0,48%
0,20
08:07:29
Cummins Inc. US2310211063 570,80
582,00
590,60
1,96%
11,20
08:08:51
CVS Health Corp US1266501006 87,12
86,50
87,14
-0,71%
-0,62
08:09:24
D.R. Horton Inc. US23331A1097 135,00
133,15
134,45
-1,37%
-1,85
08:09:15
Danaher Corp. US2358511028 156,00
155,70
156,75
-0,19%
-0,30
08:06:43
Darden Restaurants Inc. US2371941053 180,00
179,20
180,95
-0,44%
-0,80
08:09:04
Datadog Inc Registered Shs -A- US23804L1035 200,00
201,50
202,50
0,75%
1,50
08:07:30
DaVita Inc Registered Shs US23918K1088 177,95
180,05
181,80
1,18%
2,10
08:07:32
Deckers Outdoor Corp. US2435371073 99,02
96,42
97,38
-2,63%
-2,60
08:07:29
Deere & Co. (John Deere) US2441991054 503,40
495,70
498,70
-1,53%
-7,70
08:08:06
Dell Technologies US24703L2025 352,55
351,40
354,35
-0,33%
-1,15
07:49:43
Delta Air Lines Inc. US2473617023 73,79
72,75
72,83
-1,41%
-1,04
07:52:25
DENTSPLY SIRONA Inc US24906P1093 8,71
8,90
9,03
2,21%
0,19
08:06:58
Devon Energy Corp. US25179M1036 37,26
37,10
37,84
-0,43%
-0,16
08:07:52
DexCom Inc. US2521311074 64,00
63,80
64,20
-0,31%
-0,20
08:08:09
Diamondback Energy Inc US25278X1090 159,22
162,76
163,94
2,22%
3,54
08:09:25
Digital Realty Trust Inc. US2538681030 159,05
158,95
160,50
-0,06%
-0,10
08:09:01
Dollar General Corporation US2566771059 99,96
99,36
100,40
-0,60%
-0,60
08:09:24
Dollar Tree Inc US2567461080 97,05
96,99
98,65
-0,06%
-0,06
08:09:24
Dominion Energy Inc. US25746U1097 58,70
58,72
59,02
0,03%
0,02
08:09:24
Domino's Pizza Inc. US25754A2015 277,00
274,00
277,00
-1,08%
-3,00
08:08:57
DoorDash US25809K1051 136,86
144,16
146,30
5,33%
7,30
08:09:01
Dover Corp. US2600031080 190,05
189,90
190,80
-0,08%
-0,15
08:09:04
Dow Inc US2605571031 28,43
28,46
28,88
0,11%
0,03
08:08:08
DTE Energy Co. US2333311072 127,60
126,85
128,30
-0,59%
-0,75
08:09:30
Duke Energy Corp US26441C2044 108,35
107,50
108,55
-0,78%
-0,85
08:09:26
DuPont de Nemours US26614N1028 42,29
41,77
42,01
-1,23%
-0,52
08:07:32
DXC Technology US23355L1061 7,59
7,59
7,64
0,07%
0,01
08:09:25
Eastman Chemical Company US2774321002 64,82
64,72
65,34
-0,15%
-0,10
08:09:25
Eaton Corporation Public Limited Company IE00B8KQN827 351,90
352,10
353,40
0,06%
0,20
07:30:30
eBay Inc. US2786421030 92,67
93,52
94,17
0,92%
0,85
08:09:20
EchoStar Corp (A) US2787681061 98,25
106,68
106,68
8,58%
8,43
08:07:30
Ecolab Inc. US2788651006 230,10
229,60
232,20
-0,22%
-0,50
08:09:24
Edison International US2810201077 62,14
61,86
62,78
-0,45%
-0,28
08:09:33
Edwards Lifesciences Corp. US28176E1082 73,06
75,74
76,60
3,67%
2,68
08:09:24
Electronic Arts Inc. US2855121099 174,50
174,00
176,50
-0,29%
-0,50
08:07:00
Elevance Health Inc Registered Shs US0367521038 344,80
344,70
349,80
-0,03%
-0,10
08:09:29
Eli Lilly US5324571083 973,30
973,80
977,60
0,05%
0,50
08:09:30
EMCOR Group Inc. US29084Q1004 730,80
723,20
730,20
-1,04%
-7,60
08:09:36
Emerson Electric Co. US2910111044 126,30
126,40
127,10
0,08%
0,10
07:30:30
Entergy Corp. US29364G1031 95,64
95,50
96,44
-0,15%
-0,14
08:08:25
EOG Resources Inc. US26875P1012 114,55
112,60
114,20
-1,70%
-1,95
08:08:04
Equifax Inc. US2944291051 140,70
141,95
143,40
0,89%
1,25
08:08:16
Equinix Inc US29444U7000 917,60
916,00
920,40
-0,17%
-1,60
08:08:05
Equity Residential US29476L1070 56,60
56,68
57,68
0,14%
0,08
08:09:11
Erie Indemnity Co. US29530P1021 193,00
191,00
196,00
-1,04%
-2,00
08:06:59
Essex Property Trust US2971781057 242,40
242,00
244,20
-0,17%
-0,40
08:08:32
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 77,52
77,36
78,04
-0,21%
-0,16
08:09:11
Everest Reinsurance Group Ltd. BMG3223R1088 291,00
289,60
295,40
-0,48%
-1,40
08:09:01
Evergy Inc Registered Shs US30034W1062 71,50
71,50
72,00
0,00%
0,00
08:09:04
Eversource Energy US30040W1080 59,50
59,00
60,00
-0,84%
-0,50
08:07:32
Exelon Corp. US30161N1019 39,72
39,62
40,01
-0,25%
-0,10
08:07:18
Expand Energy US1651677353 75,65
75,87
77,35
0,29%
0,22
08:09:41
Expedia Inc. US30212P3038 198,22
202,80
204,90
2,31%
4,58
08:07:29
Expeditors International of Washington Inc. US3021301094 140,65
140,00
141,65
-0,46%
-0,65
08:09:30
Extra Space Storage Inc. US30225T1025 126,45
125,75
127,60
-0,55%
-0,70
08:07:39
ExxonMobil Corp. (Exxon Mobil) US30231G1022 121,82
121,76
121,98
-0,05%
-0,06
07:30:42
F5 Networks Inc. US3156161024 342,00
340,30
343,70
-0,50%
-1,70
08:09:01
Fastenal Co. US3119001044 41,20
39,78
40,19
-3,45%
-1,42
08:07:47
FedEx Corp. US31428X1063 294,40
292,30
294,10
-0,71%
-2,10
08:09:29
Fidelity National Information Services IncShs US31620M1062 33,33
33,56
34,43
0,69%
0,23
08:09:24
Fifth Third Bancorp US3167731005 47,17
45,57
46,02
-3,40%
-1,61
08:09:29
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,73
40,50
41,31
-0,56%
-0,23
08:08:25
Fiserv Inc. US3377381088 41,60
41,25
41,60
-0,84%
-0,35
08:08:44
Ford Motor Co. US3453708600 12,80
12,84
12,84
0,27%
0,04
07:30:30
Fortinet Inc US34959E1091 128,72
128,40
129,42
-0,25%
-0,32
08:09:32
Fortive Corp When Issued US34959J1088 51,90
51,62
52,38
-0,54%
-0,28
08:08:37
Fortune Brands Home & Security Inc. US34964C1062 37,00
36,80
37,60
-0,54%
-0,20
08:09:10
Fox Corp (ex 21st Century Fox) US35137L1052 56,55
46,70
47,64
-17,42%
-9,85
08:09:15
Fox Corp B US35137L2043 42,80
43,00
43,80
0,47%
0,20
08:08:09
Franklin Resources Inc. US3546131018 28,07
28,15
28,42
0,29%
0,08
08:09:07
Freeport-McMoRan Inc US35671D8570 60,28
60,38
60,48
0,17%
0,10
08:03:36
Gap Inc. US3647601083 18,77
18,68
19,22
-0,48%
-0,09
08:08:07
Garmin Ltd. CH0114405324 205,30
204,20
207,20
-0,54%
-1,10
08:08:42
Gartner Inc. US3666511072 123,10
122,55
123,80
-0,45%
-0,55
08:09:24
GE Aerospace (ex General Electric) US3696043013 296,60
295,35
296,80
-0,42%
-1,25
08:07:47
GE HealthCare Technologies US36266G1076 56,68
55,79
56,49
-1,57%
-0,89
08:07:29
Generac Holdings Inc US3687361044 233,10
231,10
235,70
-0,86%
-2,00
08:09:29
General Dynamics Corp. US3695501086 311,30
309,40
311,70
-0,61%
-1,90
08:07:46
General Mills Inc. US3703341046 29,72
29,56
29,73
-0,54%
-0,16
08:09:06
General Motors US37045V1008 72,20
72,49
73,35
0,40%
0,29
07:57:13
Genuine Parts Co. US3724601055 90,18
90,18
91,00
0,00%
0,00
08:07:46
Gilead Sciences Inc. US3755581036 107,28
107,04
107,44
-0,22%
-0,24
08:09:32
Global Payments Inc. US37940X1028 58,20
58,00
58,20
-0,34%
-0,20
08:08:25
Globe Life Inc US37959E1029 144,30
142,50
146,70
-1,25%
-1,80
08:07:41
Goldman Sachs US38141G1040 941,80
929,00
934,40
-1,36%
-12,80
08:07:39
Grainger Inc., W.W. US3848021040 1 133,00
1 127,00
1 143,00
-0,53%
-6,00
08:07:18
Halliburton Co. US4062161017 32,85
32,62
32,94
-0,70%
-0,23
08:07:52
Hartford Financial Services Group Inc. US4165151048 111,95
110,80
113,55
-1,03%
-1,15
08:08:25
Hasbro Inc. US4180561072 73,18
73,02
73,56
-0,22%
-0,16
08:09:33
HCA Holdings Inc. US40412C1018 337,70
332,20
337,20
-1,63%
-5,50
08:09:24
Healthpeak Properties Inc Registered Shs US42250P1030 17,56
17,57
17,74
0,06%
0,01
08:09:21
Henry Schein Inc. US8064071025 69,50
69,50
70,00
0,00%
0,00
08:08:16
Hershey Co US4278661081 155,10
156,05
157,50
0,61%
0,95
08:07:29
Hewlett Packard Enterprise Co. US42824C1099 41,73
41,85
42,26
0,29%
0,12
08:09:29
Hilton Worldwide Holdings Inc US43300A2033 299,20
298,10
301,60
-0,37%
-1,10
08:07:45
Home Depot US4370761029 286,55
284,45
285,65
-0,73%
-2,10
08:09:29
Honeywell US4385161066 197,50
195,48
197,18
-1,02%
-2,02
07:30:30
Hormel Foods Corp. US4404521001 21,19
21,15
21,31
-0,19%
-0,04
08:07:56
Host Hotels & Resorts Inc. US44107P1049 21,37
21,38
21,50
0,05%
0,01
08:09:30
Howmet Aerospace US4432011082 233,20
232,10
235,30
-0,47%
-1,10
08:07:46
HP Inc (ex Hewlett-Packard) US40434L1052 21,40
21,36
21,34
-0,19%
-0,04
07:30:30
Humana Inc. US4448591028 326,00
324,00
330,00
-0,61%
-2,00
08:06:45
Huntington Bancshares Inc. US4461501045 14,79
14,76
14,98
-0,24%
-0,04
08:09:01
Huntington Ingalls Industries Inc. US4464131063 258,30
257,10
259,60
-0,46%
-1,20
08:07:11
IBM Corp. (International Business Machines) US4592001014 232,10
232,00
232,00
-0,04%
-0,10
07:30:14
IDEX Corp. US45167R1041 191,40
190,60
192,40
-0,42%
-0,80
08:09:32
IDEXX Laboratories US45168D1046 491,30
491,20
495,70
-0,02%
-0,10
08:07:19
Illinois Tool Works Inc. US4523081093 224,10
224,80
227,90
0,31%
0,70
08:09:06
Illumina Inc. US4523271090 142,94
144,02
144,84
0,76%
1,08
08:09:24
Incyte Corp. US45337C1027 87,82
87,92
89,60
0,11%
0,10
08:07:11
Ingersoll Rand Inc Registered Shs US45687V1061 66,10
66,00
66,64
-0,15%
-0,10
08:07:19
Intel Corp. US4581401001 109,16
109,00
109,10
-0,15%
-0,16
08:03:34
Interactive Brokers Group Inc US45841N1072 80,50
79,78
80,57
-0,89%
-0,72
08:07:47
IntercontinentalExchange Group Inc US45866F1049 121,60
120,45
121,30
-0,95%
-1,15
08:09:30
International Flavors & Fragrances Inc. US4595061015 67,48
67,64
67,96
0,24%
0,16
08:09:32
International Paper Co. US4601461035 31,20
31,20
31,40
0,00%
0,00
08:09:08
Intuit Inc. US4612021034 247,30
241,85
244,10
-2,20%
-5,45
08:09:01
Intuitive Surgical Inc US46120E6023 358,75
359,35
360,55
0,17%
0,60
08:09:24
Invesco Ltd BMG491BT1088 24,87
24,92
25,29
0,20%
0,05
08:07:14
Invitation Homes Inc Registered Shs US46187W1071 25,20
25,00
25,40
-0,79%
-0,20
08:06:59
IPG Photonics CorpShs US44980X1090 103,45
103,00
103,95
-0,43%
-0,45
08:07:32
IQVIA Holdings Inc Registered Shs US46266C1053 153,75
152,75
155,05
-0,65%
-1,00
08:09:36
Iron Mountain Inc US46284V1017 108,60
107,55
107,95
-0,97%
-1,05
08:09:06
J. M. Smucker Co. US8326964058 99,94
99,52
100,50
-0,42%
-0,42
08:08:13
J.B. Hunt Transportation Services Inc. US4456581077 244,10
241,80
246,60
-0,94%
-2,30
08:09:33
Jack Henry & Associates Inc. (JHA) US4262811015 112,35
111,85
112,90
-0,45%
-0,50
08:07:32
Johnson & Johnson US4781601046 203,80
203,20
204,00
-0,29%
-0,60
08:09:00
Johnson Controls International PLC IE00BY7QL619 127,60
125,25
127,10
-1,84%
-2,35
08:07:40
JPMorgan Chase & Co. US46625H1005 278,60
275,45
276,75
-1,13%
-3,15
08:07:47
KeyCorp US4932671088 19,40
19,19
19,58
-1,08%
-0,21
08:07:40
Keysight Technologies Inc US49338L1035 310,40
304,70
308,65
-1,84%
-5,70
08:09:41
Kimberly-Clark Corp. US4943681035 89,52
89,53
89,55
0,01%
0,01
07:30:30
Kimco Realty Corp. US49446R1095 22,00
22,00
22,00
0,00%
0,00
07:30:37
Kinder Morgan Inc (P) US49456B1017 27,06
26,78
27,13
-1,03%
-0,28
08:06:39
KLA-Tencor Corp. US4824801009 217,55
222,95
222,80
2,48%
5,40
07:30:30
Kraft Heinz Company US5007541064 20,79
20,71
20,80
-0,38%
-0,08
08:09:06
Kroger US5010441013 55,08
55,14
55,79
0,11%
0,06
08:09:33
L3Harris Technologies US5024311095 264,30
262,50
264,50
-0,68%
-1,80
08:07:29
Lam Research Corp. US5128073062 337,45
335,85
336,95
-0,47%
-1,60
07:35:46
Las Vegas Sands Corp. US5178341070 42,57
42,56
43,32
-0,02%
-0,01
08:09:24
Leggett & Platt Inc. US5246601075 9,25
9,18
9,43
-0,82%
-0,08
08:07:29
Leidos Holdings Inc US5253271028 104,00
99,62
0,00
-4,21%
-4,38
07:44:19
Lennar Corp. US5260571048 77,60
77,28
77,68
-0,41%
-0,32
08:09:24
Linde plc IE000S9YS762 453,00
449,40
451,80
-0,79%
-3,60
08:09:05
Live Nation Entertainment IncShs US5380341090 151,60
150,65
152,10
-0,63%
-0,95
08:07:39
Lockheed Martin Corp. US5398301094 453,90
457,90
459,50
0,88%
4,00
08:09:29
Loews Corp. US5404241086 93,24
93,10
94,00
-0,15%
-0,14
08:07:46
Lowe's Companies Inc. US5486611073 190,20
189,65
191,15
-0,29%
-0,55
08:07:40
Lumen Technologies Inc Registered Shs US5502411037 7,38
7,29
7,41
-1,22%
-0,09
08:08:10
Lumentum Holdings Inc US55024U1097 824,60
829,80
831,50
0,63%
5,20
07:32:44
Lyondellbasell Industries N.V. NL0009434992 54,32
54,60
54,78
0,52%
0,28
08:08:27
M&T Bank Corp. US55261F1049 195,80
193,95
195,85
-0,94%
-1,85
08:07:31
Marathon Petroleum Corporation US56585A1025 216,20
214,90
220,10
-0,60%
-1,30
08:07:29
Marriott Inc. US5719032022 345,30
342,60
346,75
-0,78%
-2,70
08:09:24
Marsh & McLennan Cos. Inc. US5717481023 142,20
142,65
144,05
0,32%
0,45
08:07:31
Martin Marietta Materials Inc. US5732841060 507,50
507,00
509,00
-0,10%
-0,50
08:07:52
Masco Corp. US5745991068 64,00
64,00
64,50
0,00%
0,00
08:08:16
MasterCard Inc. US57636Q1040 421,60
422,30
424,30
0,17%
0,70
08:09:30
McCormick & Co. Inc. US5797802064 41,18
41,09
41,49
-0,22%
-0,09
08:07:12
McDonald's Corp. US5801351017 247,00
247,10
247,70
0,04%
0,10
08:09:21
McKesson Corp. US58155Q1031 663,60
670,00
682,00
0,96%
6,40
08:09:01
Medtronic PLC IE00BTN1Y115 69,18
69,36
69,64
0,26%
0,18
08:07:29
Merck Co. US58933Y1055 100,32
99,16
100,00
-1,16%
-1,16
08:09:00
Meta Platforms (ex Facebook) US30303M1027 511,30
511,60
513,80
0,06%
0,30
08:09:29
MetLife Inc. US59156R1086 75,48
75,06
76,18
-0,56%
-0,42
08:07:31
Mettler-Toledo International Inc. US5926881054 995,00
992,50
1 002,00
-0,25%
-2,50
08:07:19
MGM Resorts International US5529531015 41,89
41,77
42,17
-0,29%
-0,12
08:09:24
Microchip Technology Inc. US5950171042 85,94
86,16
87,01
0,26%
0,22
08:09:33
Micron Technology Inc. US5951121038 932,20
932,50
932,50
0,03%
0,30
08:06:40
Microsoft Corp. US5949181045 345,10
345,00
345,45
-0,03%
-0,10
07:30:31
Mid-America Apartment Communities IncShs US59522J1034 117,60
118,20
119,10
0,51%
0,60
08:09:07
Moderna Inc US60770K1079 44,98
44,61
44,99
-0,83%
-0,38
08:07:27
Molson Coors Brewing Company (MCBC) US60871R2094 35,46
35,23
35,35
-0,65%
-0,23
08:08:32
Mondelez US6092071058 53,12
52,75
53,48
-0,70%
-0,37
08:08:46
Monolithic Power Systems Inc. US6098391054 1 412,00
1 405,00
1 440,50
-0,50%
-7,00
08:09:41
Monster Beverage Corp US61174X1090 80,16
80,62
81,11
0,57%
0,46
07:52:01
Moody's Corp. US6153691059 398,00
388,00
392,00
-2,51%
-10,00
08:08:17
Morgan Stanley US6174464486 189,25
187,85
189,25
-0,74%
-1,40
08:09:26
Motorola Solutions Inc. US6200763075 356,40
353,40
356,90
-0,84%
-3,00
08:09:38
MSCI US55354G1004 521,00
528,00
536,20
1,34%
7,00
08:09:41
Nasdaq Inc US6311031081 78,70
78,40
78,90
-0,38%
-0,30
08:07:00
NetApp Inc. US64110D1046 140,34
138,82
140,20
-1,08%
-1,52
08:09:33
Netflix Inc. US64110L1061 70,35
70,60
70,63
0,36%
0,25
07:30:30
Newmont Corporation US6516391066 92,18
91,27
91,46
-0,99%
-0,91
08:09:33
News Corp (B) US65249B2088 25,20
25,00
25,60
-0,79%
-0,20
08:09:32
News Corp LLC US65249B1098 22,00
22,00
22,40
0,00%
0,00
08:06:59
NextEra Energy Inc US65339F1012 73,89
74,40
74,80
0,69%
0,51
08:09:26
Nike Inc. US6541061031 38,98
39,08
39,10
0,26%
0,10
07:30:02
Nisource Inc. US65473P1057 41,00
41,16
41,07
0,39%
0,16
07:30:30
Norfolk Southern Corp. US6558441084 267,40
267,30
268,80
-0,04%
-0,10
08:07:19
Northern Trust Corp. US6658591044 148,80
148,50
149,95
-0,20%
-0,30
08:08:06
Northrop Grumman Corp. US6668071029 472,00
468,80
472,20
-0,68%
-3,20
08:07:41
NortonLifeLock US6687711084 21,00
20,89
21,37
-0,52%
-0,11
08:08:37
Norwegian Cruise Line Ltd BMG667211046 17,34
17,30
17,56
-0,20%
-0,03
08:09:20
NOV Inc Registered Shs US62955J1034 17,60
17,30
17,90
-1,70%
-0,30
08:06:59
NRG Energy Inc. US6293775085 110,85
111,35
112,55
0,45%
0,50
08:07:29
Nucor Corp. US6703461052 225,00
222,90
226,20
-0,93%
-2,10
08:08:14
NVIDIA Corp. US67066G1040 183,16
182,18
182,62
-0,54%
-0,98
07:42:32
NVR Inc. US62944T1051 5 545,00
5 435,00
5 510,00
-1,98%
-110,00
08:08:22
NXP Semiconductors N.V. NL0009538784 272,45
270,25
274,30
-0,81%
-2,20
08:09:32
O Reilly Automotive Inc US67103H1077 77,72
77,26
78,34
-0,59%
-0,46
08:09:41
Occidental Petroleum Corp. US6745991058 47,23
46,71
47,00
-1,10%
-0,52
08:07:51
Old Dominion Freight Line Inc. US6795801009 205,45
204,65
207,55
-0,39%
-0,80
08:09:41
Omnicom Group Inc. US6819191064 65,88
65,62
66,60
-0,39%
-0,26
08:09:12
ONEOK Inc (New) US6826801036 76,38
74,60
76,60
-2,33%
-1,78
07:30:31
Oracle Corp. US68389X1054 165,66
165,04
166,18
-0,37%
-0,62
08:07:47
Organon & Company US68622V1061 11,57
11,50
11,62
-0,61%
-0,07
08:09:29
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 62,12
61,84
62,40
-0,45%
-0,28
08:08:56
Paccar Inc. US6937181088 103,96
103,84
105,08
-0,12%
-0,12
08:09:01
Packaging Corp. of America US6951561090 198,20
197,20
200,10
-0,50%
-1,00
08:09:33
Palantir US69608A1088 116,44
116,26
116,78
-0,15%
-0,18
08:09:15
Palo Alto Networks Inc US6974351057 244,15
245,00
246,00
0,35%
0,85
08:07:22
Parker Hannifin Corp. US7010941042 803,00
790,60
797,20
-1,54%
-12,40
08:09:29
Paychex Inc. US7043261079 86,82
87,35
87,99
0,61%
0,53
08:09:01
PayPal Inc US70450Y1038 36,73
36,76
36,87
0,08%
0,03
08:09:32
Pentair PLC IE00BLS09M33 63,90
64,02
64,40
0,19%
0,12
08:09:33
PepsiCo Inc. US7134481081 126,40
126,26
126,48
-0,11%
-0,14
07:30:30
PerkinElmer Inc. US7140461093 86,58
86,46
87,30
-0,14%
-0,12
08:08:26
Perrigo Company PLC IE00BGH1M568 9,20
9,20
9,28
0,02%
0,00
08:06:57
Pfizer Inc. US7170811035 22,47
22,44
22,55
-0,13%
-0,03
08:09:06
Philip Morris Inc. US7181721090 158,46
156,44
157,66
-1,27%
-2,02
08:09:00
Phillips 66 US7185461040 149,35
147,00
150,70
-1,57%
-2,35
08:07:52
Pinnacle West Capital Corp. US7234841010 88,92
88,56
89,88
-0,40%
-0,36
08:07:46
PNC Financial Services Group Inc. US6934751057 198,00
199,00
202,00
0,51%
1,00
08:06:45
Pool Corp. US73278L1052 164,65
163,60
166,00
-0,64%
-1,05
08:08:26
PPG Industries Inc. US6935061076 104,75
104,05
106,00
-0,67%
-0,70
08:08:25
PPL Corp. US69351T1060 31,16
31,07
31,43
-0,29%
-0,09
08:09:21
Principal Financial Group Inc. US74251V1026 95,00
95,00
96,00
0,00%
0,00
08:09:01
Procter & Gamble Co. US7427181091 129,84
129,76
130,18
-0,06%
-0,08
08:09:24
Progressive Corp. US7433151039 175,40
175,60
176,60
0,11%
0,20
08:09:24
Prologis Inc. US74340W1036 127,95
126,90
127,85
-0,82%
-1,05
08:08:07
Prudential Financial Inc. US7443201022 94,14
92,54
94,08
-1,70%
-1,60
08:07:29
PTC Inc US69370C1009 98,50
99,50
100,00
1,02%
1,00
08:08:39
Public Service Enterprise Group Inc. US7445731067 69,02
68,56
69,92
-0,67%
-0,46
08:09:01
Public Storage US74460D1090 276,70
276,00
278,60
-0,25%
-0,70
08:09:01
PulteGroup Inc US7458671010 107,75
105,55
106,25
-2,04%
-2,20
08:07:46
Qorvo Inc US74736K1016 88,06
86,89
87,76
-1,33%
-1,17
08:09:15
QUALCOMM Inc. US7475251036 190,48
191,22
191,98
0,39%
0,74
08:09:32
Quanta Services Inc. US74762E1029 630,80
622,40
628,40
-1,33%
-8,40
08:09:38
Quest Diagnostics Inc. US74834L1008 174,25
173,55
175,25
-0,40%
-0,70
08:09:04
Ralph Lauren Corp (A) US7512121010 352,40
352,80
359,80
0,11%
0,40
08:09:30
Raymond James Financial Inc. US7547301090 133,35
132,15
134,80
-0,90%
-1,20
08:09:31
Raytheon Technologies Corp US75513E1010 160,20
158,50
159,30
-1,06%
-1,70
08:08:57
Realty Income Corp. US7561091049 53,65
53,80
53,80
0,28%
0,15
07:30:30
Regency Centers Corp. US7588491032 68,00
68,00
68,50
0,00%
0,00
08:07:51
Regeneron Pharmaceuticals Inc. US75886F1075 529,80
528,30
534,10
-0,28%
-1,50
08:09:33
Regions Financial Corp. US7591EP1005 24,69
24,52
24,88
-0,69%
-0,17
08:09:07
Republic Services Inc. US7607591002 183,70
178,90
180,15
-2,61%
-4,80
08:07:26
ResMed Inc. US7611521078 165,55
165,55
167,15
0,00%
0,00
08:07:32
Robert Half US7703231032 27,59
27,36
28,05
-0,83%
-0,23
08:08:06
Robinhood US7707001027 84,47
83,43
84,69
-1,23%
-1,04
07:32:37
Rockwell Automation Inc. US7739031091 397,80
398,10
407,30
0,08%
0,30
08:09:24
Rollins IncShs US7757111049 39,95
40,22
40,82
0,68%
0,27
08:08:26
Roper Technolgies Inc. US7766961061 291,10
286,90
288,50
-1,44%
-4,20
08:07:40
Ross Stores Inc. US7782961038 204,55
203,50
205,65
-0,51%
-1,05
08:09:29
Royal Caribbean Cruises Ltd. LR0008862868 270,30
269,10
271,70
-0,44%
-1,20
08:09:15
S&P Global Inc US78409V1044 364,00
362,10
365,60
-0,52%
-1,90
08:09:36
Salesforce US79466L3024 141,88
142,22
142,90
0,24%
0,34
08:09:01
Sandisk Corp US80004C2008 1 800,00
1 810,00
1 830,00
0,56%
10,00
08:07:12
SBA Communications REIT (A) US78410G1040 178,00
168,00
169,00
-5,62%
-10,00
08:06:45
Schlumberger N.V. (Ltd.) AN8068571086 45,95
46,69
46,71
1,61%
0,74
07:30:30
Seagate Technology IE00BKVD2N49 878,00
886,00
890,00
0,91%
8,00
08:03:20
Sempra Energy US8168511090 79,16
78,92
79,68
-0,30%
-0,24
08:07:12
ServiceNow Inc US81762P1021 89,98
90,46
90,48
0,53%
0,48
07:47:02
Sherwin-Williams Co. US8243481061 276,00
275,00
278,30
-0,36%
-1,00
08:07:41
Simon Property Group Inc. US8288061091 184,75
185,00
189,65
0,14%
0,25
08:07:47
Skyworks Solutions Inc. US83088M1027 65,69
64,88
66,43
-1,23%
-0,81
08:09:24
Snap-On Inc. US8330341012 333,20
332,40
335,60
-0,24%
-0,80
08:08:38
Southern Co. US8425871071 80,50
80,72
81,26
0,27%
0,22
08:08:13
Southwest Airlines Co. US8447411088 39,78
39,66
39,97
-0,30%
-0,12
08:09:24
Stanley Black & Decker Inc US8545021011 72,84
72,98
73,32
0,19%
0,14
08:07:31
Starbucks Corp. US8552441094 87,82
87,58
88,16
-0,27%
-0,24
08:09:29
State Street Corp. US8574771031 144,25
144,20
144,70
-0,03%
-0,05
08:07:31
STERIS PLC Registered Shs IE00BFY8C754 177,50
173,70
181,60
-2,14%
-3,80
08:09:06
Stryker Corp. US8636671013 264,80
264,60
266,70
-0,08%
-0,20
08:09:28
Super Micro Computer Inc US86800U3023 26,56
26,52
26,70
-0,15%
-0,04
08:08:38
Synchrony Financial US87165B1035 63,46
64,06
64,68
0,95%
0,60
08:09:31
Synopsys Inc. US8716071076 399,50
392,00
395,00
-1,88%
-7,50
08:07:11
Sysco Corp. US8718291078 67,88
67,68
69,24
-0,29%
-0,20
08:07:29
T. Rowe Price Group Inc. US74144T1088 95,29
93,18
94,00
-2,21%
-2,11
08:09:24
Take Two US8740541094 186,50
186,50
187,90
0,00%
0,00
08:01:13
Tapestry US8760301072 128,35
129,65
130,90
1,01%
1,30
08:09:29
Target Corp. US87612E1064 115,00
114,40
116,00
-0,52%
-0,60
08:09:08
TE Connectivity Ltd. IE000IVNQZ81 186,00
184,00
189,00
-1,08%
-2,00
08:07:46
Teledyne Technologies Inc. US8793601050 542,00
539,50
541,50
-0,46%
-2,50
08:07:09
Teradyne Inc. US8807701029 374,00
373,05
375,10
-0,25%
-0,95
08:09:33
Tesla US88160R1014 353,80
350,00
351,35
-1,07%
-3,80
07:58:17
Texas Instruments Inc. (TI) US8825081040 266,00
268,00
272,10
0,75%
2,00
08:06:50
Texas Pacific Land Corp Registered Shs US88262P1021 315,00
312,40
314,80
-0,83%
-2,60
08:07:39
Textron Inc. US8832031012 80,98
80,84
81,48
-0,17%
-0,14
08:07:47
The Cigna Group Registered Shs US1255231003 253,00
250,30
254,20
-1,07%
-2,70
08:09:24
The Mosaic Co US61945C1036 20,02
19,31
19,60
-3,55%
-0,71
08:07:12
The Trade Desk Inc (A) US88339J1051 16,53
16,61
16,74
0,48%
0,08
08:06:58
Thermo Fisher Scientific Inc US8835561023 408,30
407,80
410,80
-0,12%
-0,50
08:09:29
TJX Cos. Inc. US8725401090 144,00
143,50
145,00
-0,35%
-0,50
08:08:09
T-Mobile US US8725901040 163,16
163,58
163,62
0,26%
0,42
07:30:30
Tractor Supply Co. US8923561067 26,78
26,51
27,29
-1,01%
-0,27
08:07:25
Trane Technologies PLC IE00BK9ZQ967 399,80
405,70
409,60
1,48%
5,90
08:09:31
TransDigm Group IncShs US8936411003 1 089,00
1 095,00
1 109,00
0,55%
6,00
08:09:07
Travelers Inc (Travelers Companies) US89417E1091 261,70
263,50
266,10
0,69%
1,80
08:07:47
Trimble Navigation US8962391004 43,29
42,55
43,51
-1,71%
-0,74
08:08:47
Truist Financial Corporation US89832Q1094 41,88
41,91
42,40
0,07%
0,03
08:07:29
Tyler Technologies Inc. US9022521051 249,00
251,60
251,60
1,04%
2,60
07:37:25
Tyson Foods Inc. US9024941034 49,75
49,14
49,88
-1,23%
-0,61
08:09:21
U.S. Bancorp US9029733048 49,75
49,61
50,90
-0,28%
-0,14
08:09:24
Uber US90353T1007 62,60
62,84
63,12
0,38%
0,24
08:09:05
UDR Inc US9026531049 33,47
33,45
33,77
-0,06%
-0,02
08:09:21
Ulta Beauty Inc Registered Shs US90384S3031 402,50
404,90
409,10
0,60%
2,40
08:09:15
Under Armour Inc When Issued US9043112062 4,97
5,03
5,08
1,29%
0,06
08:08:09
Under Armour Inc. US9043111072 5,22
5,15
5,25
-1,34%
-0,07
08:09:26
Union Pacific Corp. US9078181081 230,80
230,20
231,70
-0,26%
-0,60
08:09:05
United Airlines Holdings Inc Registered Shs US9100471096 106,50
103,50
105,00
-2,82%
-3,00
08:09:06
United Parcel Service Inc. (UPS) US9113121068 93,88
93,58
94,30
-0,32%
-0,30
08:09:00
United Rentals Inc. US9113631090 936,80
929,40
940,80
-0,79%
-7,40
08:09:38
UnitedHealth Inc. US91324P1021 356,20
354,00
355,80
-0,62%
-2,20
08:00:45
Universal Health Services Inc. US9139031002 126,00
125,00
128,00
-0,79%
-1,00
08:09:11
Unum Group US91529Y1064 79,06
78,54
80,12
-0,66%
-0,52
08:07:47
V.F. Corp. US9182041080 15,50
15,45
15,63
-0,35%
-0,06
08:08:25
Valero Energy Corp. US91913Y1001 208,70
212,60
214,50
1,87%
3,90
08:09:31
Ventas Inc. US92276F1003 71,86
71,76
72,46
-0,14%
-0,10
08:08:07
VeriSign Inc. US92343E1029 233,60
233,70
237,10
0,04%
0,10
08:09:33
Verisk Analytics Inc (A) US92345Y1064 154,00
155,00
157,00
0,65%
1,00
08:06:59
Verizon Inc. US92343V1044 40,84
40,62
40,77
-0,54%
-0,22
08:08:26
Vertex Pharmaceuticals Inc. US92532F1003 384,35
389,05
391,90
1,22%
4,70
08:09:29
Vertiv Holdings US92537N1081 270,00
269,35
269,90
-0,24%
-0,65
08:08:56
Viatris Inc Registered Shs US92556V1061 14,04
13,97
14,18
-0,50%
-0,07
08:09:33
Visa Inc. US92826C8394 280,35
280,45
279,65
0,04%
0,10
07:30:30
Vulcan Materials Co. US9291601097 252,50
250,40
255,90
-0,83%
-2,10
08:08:06
W. R. Berkley Corp. US0844231029 58,58
58,34
59,20
-0,41%
-0,24
08:09:33
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 231,80
231,00
233,70
-0,35%
-0,80
08:09:29
Walmart US9311421039 104,06
104,10
104,38
0,04%
0,04
08:07:25
Walt Disney US2546871060 87,74
87,30
87,96
-0,50%
-0,44
08:09:28
Waste Management Inc. US94106L1098 187,15
187,40
187,85
0,13%
0,25
08:08:12
Waters Corp. US9418481035 308,40
306,80
311,20
-0,52%
-1,60
08:09:01
WEC Energy Group Inc US92939U1060 98,00
98,00
98,50
0,00%
0,00
08:06:59
Wells Fargo & Co. US9497461015 72,11
71,12
72,55
-1,37%
-0,99
08:09:21
Welltower Inc US95040Q1040 185,85
183,00
184,80
-1,53%
-2,85
08:07:40
West Pharmaceutical Services Inc. US9553061055 285,70
283,90
288,80
-0,63%
-1,80
08:08:07
Western Digital Corp. US9581021055 563,90
576,00
578,00
2,15%
12,10
07:57:20
Western Union Company US9598021098 6,58
6,33
6,38
-3,92%
-0,26
07:36:15
Weyerhaeuser Co. US9621661043 21,76
21,21
21,52
-2,53%
-0,55
08:08:16
Williams Companies Inc. US9694571004 61,00
61,42
61,90
0,69%
0,42
08:07:29
Williams-Sonoma Inc. US9699041011 192,45
192,20
193,60
-0,13%
-0,25
08:07:40
Willis Towers Watson PLC IE00BDB6Q211 222,30
221,40
223,50
-0,40%
-0,90
08:07:05
Wynn Resorts Ltd. US9831341071 91,04
90,96
91,86
-0,09%
-0,08
08:08:16
Xcel Energy Inc. US98389B1008 68,00
67,50
69,50
-0,74%
-0,50
08:06:59
Xylem Inc. US98419M1009 95,89
95,49
95,96
-0,42%
-0,40
08:07:31
YUM! Brands Inc. US9884981013 133,45
133,20
134,05
-0,19%
-0,25
08:07:41
Zebra Technologies Corp. US9892071054 206,00
207,00
208,00
0,49%
1,00
08:08:35
Zimmer Biomet US98956P1021 76,00
75,94
76,52
-0,08%
-0,06
08:08:00
Zoetis Inc (A) US98978V1035 69,08
68,84
69,24
-0,35%
-0,24
08:09:21

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