S&P 500

7 599,96
19,90
0,26 %
<
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)

7 599,96
Punkte
Kurszeit
01.06.2026
 Vortag*
+/-
19,90
 %
0,26 %

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 128,15
128,90
129,50
0,59%
0,75
09:50:29
A.O. Smith Corp. US8318652091 49,32
47,58
48,05
-3,53%
-1,74
09:48:54
Abbott Laboratories US0028241000 75,22
75,74
75,50
0,69%
0,52
09:32:58
AbbVie Inc US00287Y1091 183,20
180,70
182,55
-1,36%
-2,50
09:50:01
Accenture plc IE00B4BNMY34 169,40
168,80
168,60
-0,35%
-0,60
08:23:13
Adobe Inc. US00724F1012 236,35
233,65
234,95
-1,14%
-2,70
09:11:47
Advance Auto Parts Inc. US00751Y1064 50,86
50,62
51,06
-0,47%
-0,24
09:49:08
AES Corp. US00130H1059 12,62
12,52
12,70
-0,75%
-0,10
09:49:20
Aflac Inc US0010551028 95,22
95,80
96,42
0,61%
0,58
09:48:56
Agilent Technologies Inc. US00846U1016 116,80
116,00
117,10
-0,68%
-0,80
09:49:56
Air Products and Chemicals Inc. US0091581068 239,00
239,90
240,70
0,38%
0,90
09:40:32
Airbnb US0090661010 118,10
117,76
118,44
-0,29%
-0,34
09:50:32
Akamai Inc. US00971T1016 129,52
131,52
132,84
1,54%
2,00
09:49:33
Alaska Air Group Inc. US0116591092 38,15
38,05
38,31
-0,26%
-0,10
09:47:41
Albemarle Corp. US0126531013 147,70
146,65
147,20
-0,71%
-1,05
09:03:57
Alexandria Real Estate Equities Inc. US0152711091 41,70
41,86
41,90
0,38%
0,16
08:41:17
Align Technology Inc. US0162551016 148,10
144,80
146,20
-2,23%
-3,30
09:50:24
Allegion PLC IE00BFRT3W74 111,80
110,50
112,70
-1,16%
-1,30
09:48:57
Alliant Energy Corp. US0188021085 59,69
59,04
60,23
-1,09%
-0,65
09:49:30
Allstate Corp. US0200021014 178,00
177,20
179,60
-0,45%
-0,80
09:50:32
Alphabet A (ex Google) US02079K3059 319,20
316,25
316,30
-0,92%
-2,95
09:34:22
Alphabet C (ex Google) US02079K1079 312,55
312,35
313,35
-0,06%
-0,20
09:03:30
Altria Inc. US02209S1033 59,40
59,02
59,44
-0,64%
-0,38
09:50:32
Amazon US0231351067 222,75
222,85
222,95
0,04%
0,10
09:48:55
AMD (Advanced Micro Devices) Inc. US0079031078 436,80
433,45
433,65
-0,77%
-3,35
09:33:16
Ameren Corp. US0236081024 90,18
89,36
90,80
-0,91%
-0,82
09:49:21
American Electric Power Co. Inc. US0255371017 109,08
106,00
107,42
-2,82%
-3,08
09:50:09
American Express Co. US0258161092 269,10
268,00
269,20
-0,41%
-1,10
09:50:27
American International Group (AIG) Inc. US0268747849 63,02
62,94
63,72
-0,13%
-0,08
09:49:28
American Tower Corp. US03027X1000 159,75
159,95
161,50
0,13%
0,20
09:49:28
American Water Works Co Inc US0304201033 104,00
103,75
105,25
-0,24%
-0,25
09:47:54
Ameriprise Financial Inc US03076C1062 383,90
381,80
384,80
-0,55%
-2,10
09:49:32
Ametek Inc. US0311001004 195,25
188,10
194,25
-3,66%
-7,15
09:50:29
Amgen Inc. US0311621009 282,65
281,45
283,30
-0,42%
-1,20
09:50:32
Amphenol Corp. US0320951017 125,58
125,18
125,76
-0,32%
-0,40
09:50:03
Analog Devices Inc. US0326541051 349,65
340,15
342,30
-2,72%
-9,50
09:50:23
Aon PLC Registered Shs IE00BLP1HW54 275,30
273,50
276,00
-0,65%
-1,80
09:49:11
APA Corporation Registered Shs US03743Q1085 32,37
31,72
32,52
-2,01%
-0,65
09:49:21
Apple Inc. US0378331005 263,45
261,75
263,75
-0,65%
-1,70
08:42:10
Applied Materials Inc. US0382221051 395,40
393,00
393,55
-0,61%
-2,40
09:43:41
AppLovin Corp US03831W1080 527,10
525,60
528,80
-0,28%
-1,50
08:37:05
Archer Daniels Midland Co. (ADM) US0394831020 70,84
70,50
70,98
-0,48%
-0,34
09:49:36
Arista Networks Inc Registered Shs US0404132054 147,34
146,48
146,36
-0,58%
-0,86
09:10:31
Arthur J. Gallagher & Co. US3635761097 176,95
175,80
177,50
-0,65%
-1,15
09:50:32
Assurant IncShs US04621X1081 213,40
212,60
213,80
-0,37%
-0,80
09:49:11
AT&T Inc. (AT & T Inc.) US00206R1023 21,25
21,07
21,15
-0,87%
-0,19
09:48:39
Atmos Energy Corp. US0495601058 144,35
142,60
143,95
-1,21%
-1,75
09:49:32
Autodesk Inc. US0527691069 213,75
209,65
212,75
-1,92%
-4,10
09:49:20
Automatic Data Processing Inc. US0530151036 200,75
200,20
201,95
-0,27%
-0,55
09:50:24
AutoZone Inc. US0533321024 2 518,00
2 572,00
2 594,00
2,14%
54,00
09:49:48
AvalonBay Communities Inc. US0534841012 157,00
156,00
157,50
-0,64%
-1,00
09:49:21
Avery Dennison Corp. US0536111091 133,55
132,30
134,25
-0,94%
-1,25
09:47:33
Baker Hughes Inc. US05722G1004 54,66
53,47
54,38
-2,18%
-1,19
08:07:13
Ball Corp. US0584981064 46,05
45,69
46,37
-0,78%
-0,36
09:48:57
Bank of America Corp. US0605051046 44,41
44,13
44,43
-0,63%
-0,28
09:49:44
Bank of New York Mellon US0640581007 122,00
121,00
123,00
-0,82%
-1,00
09:50:01
Bath & Body Works US0708301041 16,11
15,87
16,10
-1,49%
-0,24
09:49:20
Baxter International Inc. US0718131099 15,78
15,65
15,89
-0,79%
-0,13
09:47:41
Becton, Dickinson & Co. (BD) US0758871091 125,90
124,95
125,05
-0,75%
-0,95
09:09:06
Berkshire Hathaway Inc. B US0846707026 403,80
404,70
404,55
0,22%
0,90
09:26:54
Best Buy Co. Inc. US0865161014 65,46
63,40
64,12
-3,15%
-2,06
09:47:51
Biogen Inc US09062X1037 165,20
163,56
165,20
-0,99%
-1,64
09:50:00
Bio-Techne Corp US09073M1045 43,55
43,21
43,85
-0,78%
-0,34
09:48:53
BlackRock Inc Registered Shs US09290D1019 875,00
876,00
884,20
0,11%
1,00
09:50:26
Blackstone US09260D1072 100,50
99,50
100,45
-1,00%
-1,00
09:49:59
Block (ex Square) US8522341036 64,80
65,00
65,30
0,31%
0,20
09:47:01
Boeing Co. US0970231058 193,22
192,38
192,72
-0,43%
-0,84
09:50:28
Booking Holdings US09857L1089 145,35
144,25
145,90
-0,76%
-1,10
09:50:32
Boston Properties Inc. US1011211018 50,72
50,44
50,92
-0,55%
-0,28
09:49:56
Boston Scientific Corp. US1011371077 41,17
41,33
41,58
0,40%
0,17
07:55:35
Bristol-Myers Squibb Co. US1101221083 47,14
47,18
47,59
0,08%
0,04
09:50:25
Broadcom US11135F1012 402,80
413,00
412,90
2,53%
10,20
09:34:46
Broadridge Financial Solutions IncShs US11133T1034 137,90
136,20
137,80
-1,23%
-1,70
08:32:25
Brown-Forman Corp. (B) US1156372096 22,32
21,16
21,41
-5,20%
-1,16
09:49:56
C.H. Robinson Worldwide Inc. US12541W2098 154,60
153,50
155,00
-0,71%
-1,10
09:49:20
Cadence Design Systems Inc. US1273871087 359,95
354,05
355,55
-1,64%
-5,90
09:49:19
Campbell Soup Co. US1344291091 18,11
18,07
18,22
-0,20%
-0,04
09:48:46
Capital One Financial Corp. US14040H1059 158,50
158,05
158,60
-0,28%
-0,45
09:49:27
Cardinal Health Inc. US14149Y1082 167,35
166,70
167,90
-0,39%
-0,65
09:48:21
CarMax Inc. US1431301027 38,57
38,11
38,68
-1,19%
-0,46
09:50:01
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 55,50
55,62
56,02
0,22%
0,12
09:50:30
Carvana Co Registered Shs -A- US1468691027 59,66
60,66
61,56
1,68%
1,00
09:48:57
Casey's General Stores Inc US1475281036 657,40
626,00
651,80
-4,78%
-31,40
09:15:44
Caterpillar Inc. US1491231015 741,00
746,20
749,40
0,70%
5,20
08:06:36
CBOE Holdings Inc US12503M1080 264,80
256,00
261,00
-3,32%
-8,80
09:49:04
CBRE Group Inc. (A) US12504L1098 106,25
106,00
107,30
-0,24%
-0,25
09:50:11
CDW Corp (New) US12514G1085 117,25
120,65
121,60
2,90%
3,40
09:47:33
Cencora US03073E1055 227,00
225,80
228,00
-0,53%
-1,20
09:50:30
Centene Corp. US15135B1017 53,20
52,98
53,32
-0,41%
-0,22
09:48:55
CenterPoint Energy Inc. US15189T1079 35,41
35,05
35,75
-1,02%
-0,36
09:49:23
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 99,08
97,10
97,76
-2,00%
-1,98
09:48:45
Charles River Laboratories International Inc. US1598641074 156,45
155,35
156,85
-0,70%
-1,10
09:49:24
Charles Schwab US8085131055 76,34
75,70
76,42
-0,84%
-0,64
09:49:33
Charter Inc (A) (Charter Communications) US16119P1084 124,64
121,60
122,54
-2,44%
-3,04
09:49:19
Chevron Corp. US1667641005 160,58
159,00
158,90
-0,98%
-1,58
09:22:16
Chipotle Mexican Grill Inc. US1696561059 26,40
26,25
26,35
-0,57%
-0,15
08:47:29
Chubb Ltd CH0044328745 267,30
265,30
267,50
-0,75%
-2,00
09:47:45
Church & Dwight Co. Inc. US1713401024 82,02
81,40
82,00
-0,76%
-0,62
09:48:45
Cincinnati Financial Corp. US1720621010 134,70
134,15
134,75
-0,41%
-0,55
09:48:45
Cintas Corp. US1729081059 146,50
147,86
148,76
0,93%
1,36
09:49:33
Cisco Inc. US17275R1023 104,72
104,10
104,32
-0,59%
-0,62
09:50:32
Citigroup Inc. US1729674242 109,76
110,22
110,90
0,42%
0,46
09:50:23
Citizens Financial Group Inc US1746101054 52,06
51,86
52,36
-0,38%
-0,20
09:49:37
Clorox US1890541097 77,28
76,20
76,56
-1,40%
-1,08
09:50:01
CME Group Inc (A) US12572Q1058 230,80
223,15
225,25
-3,31%
-7,65
07:49:02
CMS Energy Corp. US1258961002 60,56
60,22
60,80
-0,56%
-0,34
09:47:57
Coca-Cola Co. US1912161007 67,75
67,68
67,69
-0,10%
-0,07
09:20:12
Cognizant Corp. US1924461023 49,39
48,80
49,16
-1,18%
-0,59
09:50:09
Coherent Corp. US19247G1076 310,80
314,80
317,40
1,29%
4,00
08:16:00
Coinbase US19260Q1076 155,96
154,50
154,52
-0,94%
-1,46
09:42:02
Colgate-Palmolive Co. US1941621039 75,82
75,66
76,02
-0,21%
-0,16
09:50:02
Comcast Corp. (Class A) US20030N1019 21,49
21,47
21,59
-0,09%
-0,02
09:48:46
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 537,00
1 550,00
1 556,00
0,85%
13,00
08:43:29
ConAgra Foods Inc. US2058871029 11,48
11,33
11,33
-1,35%
-0,16
08:47:43
ConocoPhillips US20825C1045 99,46
98,24
98,90
-1,23%
-1,22
09:50:24
Consolidated Edison Inc. US2091151041 88,92
88,18
89,48
-0,83%
-0,74
09:25:04
Constellation Brands Inc (A) US21036P1084 117,00
116,00
118,00
-0,85%
-1,00
09:47:54
Copart Inc. US2172041061 28,34
27,65
27,92
-2,43%
-0,69
09:47:40
Corning Inc. US2193501051 151,62
154,92
155,52
2,18%
3,30
09:31:06
Corteva Inc Registered Shs When Issued US22052L1044 66,94
66,10
67,08
-1,25%
-0,84
09:50:02
CoStar Group Inc. US22160N1090 27,96
28,91
29,34
3,40%
0,95
09:47:40
Costco Wholesale Corp. US22160K1051 810,20
812,60
813,80
0,30%
2,40
07:33:41
CRH plc IE0001827041 92,16
91,06
91,96
-1,19%
-1,10
09:49:32
Crown Castle Corp US22822V1017 77,50
77,00
79,00
-0,65%
-0,50
09:50:08
CSX Corp. US1264081035 39,50
39,12
39,51
-0,97%
-0,39
09:50:00
Cummins Inc. US2310211063 544,40
544,40
558,00
0,00%
0,00
09:47:39
CVS Health Corp US1266501006 77,76
77,52
77,74
-0,31%
-0,24
09:49:06
D.R. Horton Inc. US23331A1097 126,70
125,40
126,60
-1,03%
-1,30
09:48:37
Danaher Corp. US2358511028 155,30
153,80
154,75
-0,97%
-1,50
09:49:19
Darden Restaurants Inc. US2371941053 173,50
172,25
173,95
-0,72%
-1,25
09:48:36
Datadog Inc Registered Shs -A- US23804L1035 238,00
238,00
238,00
0,00%
0,00
09:32:26
DaVita Inc Registered Shs US23918K1088 163,20
161,95
163,50
-0,77%
-1,25
09:49:05
Deckers Outdoor Corp. US2435371073 95,80
94,68
95,36
-1,17%
-1,12
09:50:31
Deere & Co. (John Deere) US2441991054 468,10
466,90
467,60
-0,26%
-1,20
08:27:15
Dell Technologies US24703L2025 411,40
407,30
409,00
-1,00%
-4,10
09:43:59
Delta Air Lines Inc. US2473617023 69,86
69,49
70,18
-0,53%
-0,37
09:50:03
DENTSPLY SIRONA Inc US24906P1093 8,58
8,55
8,67
-0,28%
-0,02
09:48:04
Devon Energy Corp. US25179M1036 39,70
39,75
39,67
0,13%
0,05
09:24:59
DexCom Inc. US2521311074 64,80
64,60
64,60
-0,31%
-0,20
09:30:11
Diamondback Energy Inc US25278X1090 165,64
171,38
170,06
3,47%
5,74
08:06:17
Digital Realty Trust Inc. US2538681030 158,80
158,05
159,35
-0,47%
-0,75
09:49:20
Dollar General Corporation US2566771059 95,54
98,82
98,82
3,43%
3,28
09:12:04
Dollar Tree Inc US2567461080 100,24
94,91
95,86
-5,32%
-5,33
09:48:56
Dominion Energy Inc. US25746U1097 57,30
55,36
55,72
-3,39%
-1,94
09:49:23
Domino's Pizza Inc. US25754A2015 268,00
268,00
269,00
0,00%
0,00
09:48:38
DoorDash US25809K1051 139,98
140,20
142,30
0,16%
0,22
09:49:33
Dover Corp. US2600031080 178,35
177,50
178,35
-0,48%
-0,85
09:48:36
Dow Inc US2605571031 30,40
29,62
29,96
-2,57%
-0,78
09:50:00
DTE Energy Co. US2333311072 120,10
119,20
120,55
-0,75%
-0,90
09:50:04
Duke Energy Corp US26441C2044 102,95
103,00
103,55
0,05%
0,05
09:49:15
DuPont de Nemours US26614N1028 40,79
40,73
40,97
-0,15%
-0,06
09:48:45
DXC Technology US23355L1061 8,84
8,85
8,91
0,11%
0,01
09:48:05
Eastman Chemical Company US2774321002 64,76
64,38
65,00
-0,59%
-0,38
09:49:56
Eaton Corporation Public Limited Company IE00B8KQN827 342,50
340,90
344,10
-0,47%
-1,60
09:49:27
eBay Inc. US2786421030 95,05
93,94
94,85
-1,17%
-1,11
09:50:12
EchoStar Corp (A) US2787681061 107,10
109,40
109,46
2,15%
2,30
09:11:14
Ecolab Inc. US2788651006 215,10
217,60
217,60
1,16%
2,50
09:31:26
Edison International US2810201077 59,30
59,16
59,80
-0,24%
-0,14
09:49:21
Edwards Lifesciences Corp. US28176E1082 75,70
74,68
76,46
-1,35%
-1,02
09:50:01
Electronic Arts Inc. US2855121099 174,00
173,50
174,50
-0,29%
-0,50
09:48:14
Elevance Health Inc Registered Shs US0367521038 345,80
335,50
344,80
-2,98%
-10,30
09:49:47
Eli Lilly US5324571083 931,20
927,60
928,70
-0,39%
-3,60
09:50:28
EMCOR Group Inc. US29084Q1004 714,60
707,60
714,00
-0,98%
-7,00
09:50:01
Emerson Electric Co. US2910111044 121,65
120,95
121,90
-0,58%
-0,70
09:49:33
Entergy Corp. US29364G1031 90,10
89,98
90,72
-0,13%
-0,12
09:49:21
EOG Resources Inc. US26875P1012 117,00
116,45
116,75
-0,47%
-0,55
09:50:07
Equifax Inc. US2944291051 149,45
148,05
149,50
-0,94%
-1,40
09:49:56
Equinix Inc US29444U7000 913,20
899,80
904,00
-1,47%
-13,40
09:49:20
Equity Residential US29476L1070 56,38
55,92
56,90
-0,82%
-0,46
09:49:21
Erie Indemnity Co. US29530P1021 181,00
179,00
184,00
-1,10%
-2,00
09:48:17
Essex Property Trust US2971781057 237,80
236,20
238,40
-0,67%
-1,60
09:49:38
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 73,76
73,06
74,30
-0,95%
-0,70
09:48:06
Everest Reinsurance Group Ltd. BMG3223R1088 279,80
276,80
281,20
-1,07%
-3,00
09:47:49
Evergy Inc Registered Shs US30034W1062 68,50
68,50
69,00
0,00%
0,00
09:49:07
Eversource Energy US30040W1080 57,00
56,50
57,50
-0,88%
-0,50
09:49:19
Exelon Corp. US30161N1019 38,33
38,13
38,51
-0,51%
-0,20
09:48:49
Expand Energy US1651677353 79,31
78,50
79,50
-1,02%
-0,81
09:25:16
Expedia Inc. US30212P3038 192,34
194,98
196,42
1,37%
2,64
09:50:24
Expeditors International of Washington Inc. US3021301094 137,45
136,40
138,00
-0,76%
-1,05
09:49:35
Extra Space Storage Inc. US30225T1025 121,50
119,40
121,15
-1,73%
-2,10
09:47:40
ExxonMobil Corp. (Exxon Mobil) US30231G1022 127,98
127,44
127,78
-0,42%
-0,54
09:50:32
F5 Networks Inc. US3156161024 339,80
337,40
340,70
-0,71%
-2,40
09:49:44
Fastenal Co. US3119001044 37,82
37,59
37,83
-0,61%
-0,23
09:49:21
FedEx Corp. US31428X1063 291,10
290,20
292,00
-0,31%
-0,90
07:30:32
Fidelity National Information Services IncShs US31620M1062 37,38
37,23
37,88
-0,40%
-0,15
09:49:20
Fifth Third Bancorp US3167731005 41,63
41,43
41,83
-0,48%
-0,20
09:49:28
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,90
38,81
39,58
-0,23%
-0,09
09:47:33
Fiserv Inc. US3377381088 50,30
50,30
50,70
0,00%
0,00
09:49:53
Ford Motor Co. US3453708600 14,94
14,30
14,30
-4,29%
-0,64
08:11:10
Fortinet Inc US34959E1091 126,14
125,10
125,58
-0,82%
-1,04
08:54:23
Fortive Corp When Issued US34959J1088 50,40
49,96
50,70
-0,87%
-0,44
09:48:54
Fortune Brands Home & Security Inc. US34964C1062 33,40
33,20
33,80
-0,60%
-0,20
09:49:18
Fox Corp (ex 21st Century Fox) US35137L1052 57,33
57,15
57,47
-0,31%
-0,18
09:49:20
Fox Corp B US35137L2043 51,00
51,00
51,50
0,00%
0,00
09:49:33
Franklin Resources Inc. US3546131018 26,53
26,39
26,65
-0,53%
-0,14
09:49:21
Freeport-McMoRan Inc US35671D8570 57,82
58,00
57,99
0,31%
0,18
09:05:55
Gap Inc. US3647601083 18,20
17,84
18,11
-1,98%
-0,36
09:49:30
Garmin Ltd. CH0114405324 200,00
201,70
204,60
0,85%
1,70
09:48:58
Gartner Inc. US3666511072 154,15
152,75
155,05
-0,91%
-1,40
09:50:23
GE Aerospace (ex General Electric) US3696043013 279,75
277,25
278,20
-0,89%
-2,50
07:36:45
GE HealthCare Technologies US36266G1076 53,23
54,10
54,60
1,63%
0,87
09:50:26
Generac Holdings Inc US3687361044 237,10
234,00
234,10
-1,31%
-3,10
09:31:52
General Dynamics Corp. US3695501086 291,70
290,10
293,50
-0,55%
-1,60
07:30:32
General Mills Inc. US3703341046 28,88
29,02
28,96
0,48%
0,14
09:10:46
General Motors US37045V1008 70,06
70,79
71,33
1,04%
0,73
09:49:23
Genuine Parts Co. US3724601055 84,64
82,98
83,76
-1,96%
-1,66
09:49:21
Gilead Sciences Inc. US3755581036 114,46
112,44
112,88
-1,76%
-2,02
09:50:26
Global Payments Inc. US37940X1028 64,80
64,40
64,60
-0,62%
-0,40
09:49:18
Globe Life Inc US37959E1029 130,70
128,50
132,30
-1,68%
-2,20
09:49:56
Goldman Sachs US38141G1040 894,60
900,60
902,00
0,67%
6,00
09:50:14
Grainger Inc., W.W. US3848021040 1 055,00
1 057,00
1 072,00
0,19%
2,00
09:49:24
Halliburton Co. US4062161017 33,72
33,32
33,64
-1,19%
-0,40
09:50:26
Hartford Financial Services Group Inc. US4165151048 108,70
107,15
109,80
-1,43%
-1,55
09:49:21
Hasbro Inc. US4180561072 72,60
72,66
73,18
0,08%
0,06
09:49:20
HCA Holdings Inc. US40412C1018 320,80
316,40
319,50
-1,37%
-4,40
09:49:35
Healthpeak Properties Inc Registered Shs US42250P1030 16,59
16,21
16,36
-2,29%
-0,38
09:47:54
Henry Schein Inc. US8064071025 65,50
65,00
65,50
-0,76%
-0,50
09:48:01
Hershey Co US4278661081 159,95
159,50
162,65
-0,28%
-0,45
09:50:06
Hewlett Packard Enterprise Co. US42824C1099 55,18
52,02
52,04
-5,73%
-3,16
09:48:49
Hilton Worldwide Holdings Inc US43300A2033 285,60
283,40
286,80
-0,77%
-2,20
09:50:26
Home Depot US4370761029 265,05
266,05
266,85
0,38%
1,00
09:50:22
Honeywell US4385161066 202,80
203,30
203,45
0,25%
0,50
07:45:38
Hormel Foods Corp. US4404521001 19,81
19,96
20,11
0,73%
0,15
09:48:04
Host Hotels & Resorts Inc. US44107P1049 19,90
19,83
19,94
-0,37%
-0,07
09:49:40
Howmet Aerospace US4432011082 220,60
219,60
219,60
-0,45%
-1,00
09:30:59
HP Inc (ex Hewlett-Packard) US40434L1052 25,33
25,18
25,27
-0,59%
-0,15
09:41:24
Humana Inc. US4448591028 282,00
278,00
284,00
-1,42%
-4,00
09:48:08
Huntington Bancshares Inc. US4461501045 13,57
13,47
13,77
-0,72%
-0,10
09:49:19
Huntington Ingalls Industries Inc. US4464131063 264,90
252,20
256,00
-4,79%
-12,70
09:50:03
IBM Corp. (International Business Machines) US4592001014 272,35
267,70
267,75
-1,71%
-4,65
09:44:39
IDEX Corp. US45167R1041 178,30
177,10
178,70
-0,67%
-1,20
09:50:24
IDEXX Laboratories US45168D1046 486,80
483,90
487,80
-0,60%
-2,90
09:49:10
Illinois Tool Works Inc. US4523081093 211,10
210,80
212,60
-0,14%
-0,30
09:48:05
Illumina Inc. US4523271090 142,44
141,50
141,12
-0,66%
-0,94
08:09:05
Incyte Corp. US45337C1027 81,70
81,54
82,34
-0,20%
-0,16
09:48:45
Ingersoll Rand Inc Registered Shs US45687V1061 60,88
60,54
61,12
-0,56%
-0,34
09:49:31
Intel Corp. US4581401001 93,84
91,74
92,06
-2,24%
-2,10
09:36:41
Interactive Brokers Group Inc US45841N1072 76,52
75,65
76,40
-1,14%
-0,87
09:49:20
IntercontinentalExchange Group Inc US45866F1049 124,25
124,35
125,40
0,08%
0,10
09:47:50
International Flavors & Fragrances Inc. US4595061015 63,74
63,52
63,82
-0,35%
-0,22
09:49:25
International Paper Co. US4601461035 28,80
28,80
29,00
0,00%
0,00
09:48:51
Intuit Inc. US4612021034 304,20
301,40
303,00
-0,92%
-2,80
08:07:45
Intuitive Surgical Inc US46120E6023 354,95
354,40
355,75
-0,15%
-0,55
09:49:29
Invesco Ltd BMG491BT1088 23,67
23,51
23,85
-0,68%
-0,16
09:49:46
Invitation Homes Inc Registered Shs US46187W1071 25,00
24,80
25,00
-0,80%
-0,20
09:49:08
IPG Photonics CorpShs US44980X1090 98,96
98,44
0,00
-0,53%
-0,52
09:50:10
IQVIA Holdings Inc Registered Shs US46266C1053 160,50
159,00
161,35
-0,93%
-1,50
09:50:24
Iron Mountain Inc US46284V1017 109,90
107,30
108,70
-2,37%
-2,60
07:34:33
J. M. Smucker Co. US8326964058 86,32
85,84
86,68
-0,56%
-0,48
09:50:01
J.B. Hunt Transportation Services Inc. US4456581077 240,10
237,20
241,90
-1,21%
-2,90
09:49:20
Jack Henry & Associates Inc. (JHA) US4262811015 119,80
119,55
120,70
-0,21%
-0,25
09:50:10
Johnson & Johnson US4781601046 191,64
191,94
191,94
0,16%
0,30
09:30:30
Johnson Controls International PLC IE00BY7QL619 115,45
113,65
115,25
-1,56%
-1,80
09:49:27
JPMorgan Chase & Co. US46625H1005 254,90
254,55
254,90
-0,14%
-0,35
09:26:34
KeyCorp US4932671088 17,94
17,20
18,02
-4,15%
-0,75
09:47:38
Keysight Technologies Inc US49338L1035 280,70
280,60
284,75
-0,04%
-0,10
09:50:01
Kimberly-Clark Corp. US4943681035 84,61
83,72
84,37
-1,05%
-0,89
09:47:33
Kimco Realty Corp. US49446R1095 20,20
20,20
20,40
0,00%
0,00
09:47:41
Kinder Morgan Inc (P) US49456B1017 26,44
26,27
26,53
-0,64%
-0,17
09:48:20
KLA-Tencor Corp. US4824801009 1 672,80
1 652,40
1 668,80
-1,22%
-20,40
09:50:06
Kraft Heinz Company US5007541064 20,40
20,41
20,46
0,05%
0,01
07:52:59
Kroger US5010441013 54,03
52,41
53,04
-3,00%
-1,62
09:49:34
L3Harris Technologies US5024311095 265,90
266,40
270,10
0,19%
0,50
09:48:34
Lam Research Corp. US5128073062 273,80
272,55
273,80
-0,46%
-1,25
09:49:58
Las Vegas Sands Corp. US5178341070 44,65
45,58
46,88
2,08%
0,93
09:49:20
Leggett & Platt Inc. US5246601075 8,59
8,50
8,68
-0,98%
-0,08
09:47:47
Leidos Holdings Inc US5253271028 111,35
109,75
111,70
-1,44%
-1,60
09:49:21
Lennar Corp. US5260571048 78,72
76,78
77,70
-2,46%
-1,94
09:49:21
Linde plc IE000S9YS762 427,40
426,60
426,80
-0,19%
-0,80
09:04:45
Live Nation Entertainment IncShs US5380341090 146,30
145,40
146,80
-0,62%
-0,90
09:47:34
Lockheed Martin Corp. US5398301094 443,20
444,10
445,10
0,20%
0,90
09:50:30
Loews Corp. US5404241086 89,06
88,56
89,44
-0,56%
-0,50
09:49:21
Lowe's Companies Inc. US5486611073 179,90
177,95
179,05
-1,08%
-1,95
09:49:28
Lumen Technologies Inc Registered Shs US5502411037 9,49
9,00
9,10
-5,16%
-0,49
08:01:43
Lumentum Holdings Inc US55024U1097 781,90
793,90
794,10
1,53%
12,00
09:17:53
Lyondellbasell Industries N.V. NL0009434992 58,54
57,44
57,88
-1,88%
-1,10
09:49:53
M&T Bank Corp. US55261F1049 181,75
180,55
182,30
-0,66%
-1,20
09:48:45
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 222,20
214,30
223,30
-3,56%
-7,90
09:50:03
Marriott Inc. US5719032022 323,85
320,45
322,80
-1,05%
-3,40
09:50:27
Marsh & McLennan Cos. Inc. US5717481023 139,55
138,70
140,00
-0,61%
-0,85
09:50:03
Martin Marietta Materials Inc. US5732841060 490,60
488,40
490,60
-0,45%
-2,20
09:47:58
Masco Corp. US5745991068 59,00
59,00
59,50
0,00%
0,00
09:46:07
MasterCard Inc. US57636Q1040 422,80
425,40
426,50
0,61%
2,60
09:50:27
McCormick & Co. Inc. US5797802064 40,53
39,74
40,13
-1,95%
-0,79
09:50:01
McDonald's Corp. US5801351017 235,60
236,10
236,50
0,21%
0,50
09:43:26
McKesson Corp. US58155Q1031 630,00
629,00
632,00
-0,16%
-1,00
09:49:20
Medtronic PLC IE00BTN1Y115 64,22
63,76
63,70
-0,72%
-0,46
08:38:25
Merck Co. US58933Y1055 99,65
98,51
98,94
-1,14%
-1,14
09:50:26
Meta Platforms (ex Facebook) US30303M1027 515,70
518,30
518,50
0,50%
2,60
09:31:34
MetLife Inc. US59156R1086 70,22
69,64
70,68
-0,83%
-0,58
09:49:23
Mettler-Toledo International Inc. US5926881054 1 017,00
1 010,00
1 019,00
-0,69%
-7,00
09:46:07
MGM Resorts International US5529531015 43,29
43,11
43,53
-0,42%
-0,18
09:48:45
Microchip Technology Inc. US5950171042 80,10
82,47
83,49
2,96%
2,37
09:46:55
Micron Technology Inc. US5951121038 891,60
880,00
881,00
-1,30%
-11,60
09:46:25
Microsoft Corp. US5949181045 391,70
390,95
390,95
-0,19%
-0,75
09:46:33
Mid-America Apartment Communities IncShs US59522J1034 110,60
109,40
110,25
-1,08%
-1,20
09:48:57
Moderna Inc US60770K1079 39,35
39,52
39,77
0,44%
0,18
09:50:22
Molson Coors Brewing Company (MCBC) US60871R2094 33,65
33,39
34,01
-0,77%
-0,26
09:49:27
Mondelez US6092071058 51,80
52,15
52,51
0,68%
0,35
09:50:32
Monolithic Power Systems Inc. US6098391054 1 309,50
1 290,50
1 305,00
-1,45%
-19,00
09:48:25
Monster Beverage Corp US61174X1090 76,09
76,27
76,88
0,24%
0,18
09:49:21
Moody's Corp. US6153691059 392,00
398,00
400,00
1,53%
6,00
09:50:14
Morgan Stanley US6174464486 180,65
180,25
181,60
-0,22%
-0,40
09:49:20
Motorola Solutions Inc. US6200763075 353,60
350,00
356,00
-1,02%
-3,60
09:47:50
MSCI US55354G1004 553,00
547,60
553,20
-0,98%
-5,40
09:50:28
Nasdaq Inc US6311031081 80,30
79,30
79,70
-1,25%
-1,00
09:48:38
NetApp Inc. US64110D1046 150,56
154,40
155,48
2,55%
3,84
07:32:40
Netflix Inc. US64110L1061 73,80
73,59
73,73
-0,28%
-0,21
08:29:33
Newmont Corporation US6516391066 92,98
94,40
94,53
1,53%
1,42
09:25:39
News Corp (B) US65249B2088 26,20
26,00
26,60
-0,76%
-0,20
09:48:42
News Corp LLC US65249B1098 23,00
22,80
23,20
-0,87%
-0,20
09:49:48
NextEra Energy Inc US65339F1012 71,78
71,89
72,11
0,15%
0,11
09:18:18
Nike Inc. US6541061031 39,52
39,29
39,55
-0,58%
-0,23
07:30:01
Nisource Inc. US65473P1057 38,95
38,29
39,06
-1,69%
-0,66
09:47:34
Norfolk Southern Corp. US6558441084 262,10
260,80
262,30
-0,50%
-1,30
09:50:00
Northern Trust Corp. US6658591044 145,00
143,60
145,00
-0,97%
-1,40
09:47:33
Northrop Grumman Corp. US6668071029 468,50
462,60
466,10
-1,26%
-5,90
09:50:27
NortonLifeLock US6687711084 23,70
23,44
24,15
-1,12%
-0,27
09:50:03
Norwegian Cruise Line Ltd BMG667211046 15,57
15,45
15,68
-0,78%
-0,12
09:49:29
NOV Inc Registered Shs US62955J1034 17,10
16,70
17,30
-2,34%
-0,40
09:47:48
NRG Energy Inc. US6293775085 111,70
110,25
111,30
-1,30%
-1,45
09:49:20
Nucor Corp. US6703461052 216,40
214,20
217,10
-1,02%
-2,20
09:49:24
NVIDIA Corp. US67066G1040 193,08
193,52
193,58
0,23%
0,44
09:50:24
NVR Inc. US62944T1051 5 255,00
5 210,00
5 285,00
-0,86%
-45,00
09:49:51
NXP Semiconductors N.V. NL0009538784 274,55
262,10
265,95
-4,53%
-12,45
09:50:27
O Reilly Automotive Inc US67103H1077 74,12
73,71
74,82
-0,55%
-0,41
09:49:21
Occidental Petroleum Corp. US6745991058 50,55
50,09
50,17
-0,91%
-0,46
09:45:58
Old Dominion Freight Line Inc. US6795801009 196,22
194,48
197,24
-0,89%
-1,74
09:48:57
Omnicom Group Inc. US6819191064 63,14
64,62
65,60
2,34%
1,48
09:50:10
ONEOK Inc (New) US6826801036 72,86
72,56
73,08
-0,41%
-0,30
09:49:21
Oracle Corp. US68389X1054 209,05
208,75
209,10
-0,14%
-0,30
09:47:19
Organon & Company US68622V1061 11,46
11,40
11,53
-0,52%
-0,06
09:49:20
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 59,84
59,34
59,72
-0,84%
-0,50
09:50:18
Paccar Inc. US6937181088 94,17
92,86
93,79
-1,39%
-1,31
09:48:56
Packaging Corp. of America US6951561090 190,35
188,60
191,40
-0,92%
-1,75
09:47:41
Palantir US69608A1088 137,50
135,46
135,36
-1,48%
-2,04
09:42:05
Palo Alto Networks Inc US6974351057 257,65
257,60
257,70
-0,02%
-0,05
09:41:22
Parker Hannifin Corp. US7010941042 703,60
705,00
708,60
0,20%
1,40
09:50:23
Paychex Inc. US7043261079 88,29
87,42
87,85
-0,99%
-0,87
09:48:39
PayPal Inc US70450Y1038 38,92
38,84
38,92
-0,19%
-0,08
09:27:56
Pentair PLC IE00BLS09M33 60,74
60,40
60,98
-0,56%
-0,34
09:48:57
PepsiCo Inc. US7134481081 121,96
121,92
122,02
-0,03%
-0,04
09:28:47
PerkinElmer Inc. US7140461093 86,20
85,72
86,58
-0,56%
-0,48
09:47:34
Perrigo Company PLC IE00BGH1M568 9,22
9,19
9,26
-0,33%
-0,03
09:47:41
Pfizer Inc. US7170811035 22,05
22,01
22,04
-0,20%
-0,05
09:49:22
Philip Morris Inc. US7181721090 148,14
146,86
148,72
-0,86%
-1,28
08:42:15
Phillips 66 US7185461040 154,60
149,75
156,85
-3,14%
-4,85
09:50:06
Pinnacle West Capital Corp. US7234841010 83,64
82,94
84,18
-0,84%
-0,70
09:49:21
PNC Financial Services Group Inc. US6934751057 185,00
184,00
187,00
-0,54%
-1,00
09:49:19
Pool Corp. US73278L1052 157,70
155,65
158,10
-1,30%
-2,05
09:49:20
PPG Industries Inc. US6935061076 96,16
95,08
97,06
-1,12%
-1,08
09:49:21
PPL Corp. US69351T1060 29,74
29,42
29,76
-1,08%
-0,32
09:49:36
Principal Financial Group Inc. US74251V1026 88,00
87,50
89,00
-0,57%
-0,50
09:48:15
Procter & Gamble Co. US7427181091 120,78
120,64
120,80
-0,12%
-0,14
09:49:03
Progressive Corp. US7433151039 166,80
165,60
165,75
-0,72%
-1,20
08:09:55
Prologis Inc. US74340W1036 120,70
118,70
119,60
-1,66%
-2,00
09:49:21
Prudential Financial Inc. US7443201022 86,24
85,88
86,38
-0,42%
-0,36
09:47:41
PTC Inc US69370C1009 126,00
124,00
126,00
-1,59%
-2,00
09:48:44
Public Service Enterprise Group Inc. US7445731067 65,96
65,36
66,38
-0,91%
-0,60
09:49:21
Public Storage US74460D1090 255,00
252,30
254,80
-1,06%
-2,70
09:47:33
PulteGroup Inc US7458671010 101,15
100,45
101,15
-0,69%
-0,70
09:49:28
Qorvo Inc US74736K1016 89,71
85,26
86,11
-4,96%
-4,45
09:49:20
QUALCOMM Inc. US7475251036 196,56
194,98
195,00
-0,80%
-1,58
09:39:45
Quanta Services Inc. US74762E1029 592,80
586,40
590,00
-1,08%
-6,40
07:40:50
Quest Diagnostics Inc. US74834L1008 165,15
164,00
165,60
-0,70%
-1,15
09:49:20
Ralph Lauren Corp (A) US7512121010 314,60
310,90
317,10
-1,18%
-3,70
09:47:33
Raymond James Financial Inc. US7547301090 125,25
123,80
126,25
-1,16%
-1,45
09:49:24
Raytheon Technologies Corp US75513E1010 150,70
150,20
150,80
-0,33%
-0,50
09:49:17
Realty Income Corp. US7561091049 51,50
51,45
51,50
-0,10%
-0,05
09:19:16
Regency Centers Corp. US7588491032 65,00
65,00
65,50
0,00%
0,00
09:49:11
Regeneron Pharmaceuticals Inc. US75886F1075 527,00
514,30
517,50
-2,41%
-12,70
09:50:32
Regions Financial Corp. US7591EP1005 23,50
23,27
23,61
-0,98%
-0,23
09:49:30
Republic Services Inc. US7607591002 172,50
172,00
172,75
-0,29%
-0,50
09:47:54
ResMed Inc. US7611521078 164,40
159,15
160,70
-3,19%
-5,25
09:48:45
Robert Half US7703231032 26,47
26,23
26,88
-0,91%
-0,24
09:49:19
Robinhood US7707001027 77,97
76,41
76,99
-2,00%
-1,56
09:41:51
Rockwell Automation Inc. US7739031091 389,40
387,00
392,80
-0,62%
-2,40
09:50:01
Rollins IncShs US7757111049 40,00
39,93
40,29
-0,18%
-0,07
08:20:27
Roper Technolgies Inc. US7766961061 294,60
295,60
296,90
0,34%
1,00
09:49:28
Ross Stores Inc. US7782961038 198,10
191,30
192,82
-3,43%
-6,80
09:50:01
Royal Caribbean Cruises Ltd. LR0008862868 248,90
245,90
248,30
-1,21%
-3,00
09:49:14
S&P Global Inc US78409V1044 367,00
365,70
367,80
-0,35%
-1,30
09:09:55
Salesforce US79466L3024 178,98
178,74
178,98
-0,13%
-0,24
09:29:28
Sandisk Corp US80004C2008 1 510,00
1 480,00
1 496,60
-1,25%
-18,80
09:48:42
SBA Communications REIT (A) US78410G1040 175,00
174,00
175,00
-0,57%
-1,00
09:49:19
Schlumberger N.V. (Ltd.) AN8068571086 47,12
46,70
47,18
-0,89%
-0,42
09:18:28
Seagate Technology IE00BKVD2N49 796,00
794,00
796,00
-0,25%
-2,00
08:03:42
Sempra Energy US8168511090 74,78
74,32
75,06
-0,62%
-0,46
07:30:32
ServiceNow Inc US81762P1021 117,35
114,90
115,15
-2,09%
-2,45
09:39:56
Sherwin-Williams Co. US8243481061 254,00
251,50
254,00
-0,98%
-2,50
09:49:33
Simon Property Group Inc. US8288061091 174,00
172,90
174,60
-0,63%
-1,10
09:49:21
Skyworks Solutions Inc. US83088M1027 65,00
64,40
65,03
-0,92%
-0,60
09:50:23
Snap-On Inc. US8330341012 314,80
312,60
315,60
-0,70%
-2,20
09:49:56
Southern Co. US8425871071 76,40
76,28
76,94
-0,16%
-0,12
09:50:02
Southwest Airlines Co. US8447411088 36,64
36,48
36,84
-0,44%
-0,16
09:49:23
Stanley Black & Decker Inc US8545021011 66,46
66,86
67,18
0,60%
0,40
09:49:23
Starbucks Corp. US8552441094 84,73
82,77
82,88
-2,31%
-1,96
09:50:29
State Street Corp. US8574771031 137,25
136,65
137,30
-0,44%
-0,60
09:50:03
STERIS PLC Registered Shs IE00BFY8C754 181,30
177,00
184,90
-2,37%
-4,30
09:47:52
Stryker Corp. US8636671013 256,70
256,80
256,80
0,04%
0,10
09:48:34
Super Micro Computer Inc US86800U3023 42,94
42,32
42,42
-1,44%
-0,62
09:20:34
Synchrony Financial US87165B1035 60,76
60,42
61,00
-0,56%
-0,34
09:49:23
Synopsys Inc. US8716071076 422,00
420,50
421,50
-0,36%
-1,50
09:47:45
Sysco Corp. US8718291078 63,24
62,90
63,50
-0,54%
-0,34
09:49:23
T. Rowe Price Group Inc. US74144T1088 90,35
89,01
89,76
-1,48%
-1,34
09:48:26
Take Two US8740541094 196,60
194,70
195,90
-0,97%
-1,90
09:31:37
Tapestry US8760301072 119,20
118,45
119,60
-0,63%
-0,75
09:50:00
Target Corp. US87612E1064 106,40
105,60
106,40
-0,75%
-0,80
09:48:36
TE Connectivity Ltd. IE000IVNQZ81 181,00
178,00
184,00
-1,66%
-3,00
09:50:25
Teledyne Technologies Inc. US8793601050 523,50
520,00
525,00
-0,67%
-3,50
09:49:25
Teradyne Inc. US8807701029 318,70
314,00
315,95
-1,47%
-4,70
09:44:47
Tesla US88160R1014 357,40
358,10
357,95
0,20%
0,70
09:39:52
Texas Instruments Inc. (TI) US8825081040 252,60
249,00
252,70
-1,43%
-3,60
07:35:20
Texas Pacific Land Corp Registered Shs US88262P1021 320,80
314,40
317,20
-2,00%
-6,40
09:49:32
Textron Inc. US8832031012 76,86
76,50
77,10
-0,47%
-0,36
09:49:21
The Cigna Group Registered Shs US1255231003 235,60
234,20
235,40
-0,59%
-1,40
09:47:38
The Mosaic Co US61945C1036 19,94
20,07
20,33
0,68%
0,14
09:49:49
The Trade Desk Inc (A) US88339J1051 20,02
19,95
19,98
-0,35%
-0,07
09:23:26
Thermo Fisher Scientific Inc US8835561023 424,40
422,90
424,90
-0,35%
-1,50
09:50:32
TJX Cos. Inc. US8725401090 131,00
131,00
132,50
0,00%
0,00
09:48:03
T-Mobile US US8725901040 160,66
160,48
160,62
-0,11%
-0,18
09:06:53
Tractor Supply Co. US8923561067 27,19
27,16
27,31
-0,09%
-0,03
09:50:33
Trane Technologies PLC IE00BK9ZQ967 386,00
382,60
386,40
-0,88%
-3,40
09:49:20
TransDigm Group IncShs US8936411003 1 058,00
1 055,00
1 068,00
-0,28%
-3,00
09:47:54
Travelers Inc (Travelers Companies) US89417E1091 250,40
246,90
248,70
-1,40%
-3,50
09:49:32
Trimble Navigation US8962391004 49,85
49,58
49,99
-0,54%
-0,27
09:50:10
Truist Financial Corporation US89832Q1094 40,19
40,03
40,42
-0,41%
-0,17
09:49:56
Tyler Technologies Inc. US9022521051 281,40
280,80
284,80
-0,21%
-0,60
09:49:32
Tyson Foods Inc. US9024941034 51,44
51,00
51,76
-0,86%
-0,44
09:49:21
U.S. Bancorp US9029733048 45,94
45,70
46,53
-0,52%
-0,24
09:50:14
Uber US90353T1007 63,39
63,32
63,44
-0,11%
-0,07
09:50:09
UDR Inc US9026531049 31,37
31,21
31,52
-0,51%
-0,16
09:49:55
Ulta Beauty Inc Registered Shs US90384S3031 439,20
428,30
432,50
-2,48%
-10,90
09:50:25
Under Armour Inc When Issued US9043112062 4,70
4,57
4,67
-2,73%
-0,13
09:49:35
Under Armour Inc. US9043111072 4,78
4,73
4,78
-1,05%
-0,05
09:48:04
Union Pacific Corp. US9078181081 226,60
224,90
226,40
-0,75%
-1,70
09:49:53
United Airlines Holdings Inc Registered Shs US9100471096 95,40
95,20
95,80
-0,21%
-0,20
09:49:10
United Parcel Service Inc. (UPS) US9113121068 94,00
92,58
93,30
-1,51%
-1,42
09:50:26
United Rentals Inc. US9113631090 856,40
844,40
857,20
-1,40%
-12,00
09:50:01
UnitedHealth Inc. US91324P1021 325,40
324,40
324,80
-0,31%
-1,00
09:48:19
Universal Health Services Inc. US9139031002 125,00
123,00
125,00
-1,60%
-2,00
09:49:41
Unum Group US91529Y1064 71,60
70,80
72,22
-1,12%
-0,80
09:49:21
V.F. Corp. US9182041080 14,31
14,43
14,43
0,84%
0,12
09:36:20
Valero Energy Corp. US91913Y1001 217,10
214,30
218,20
-1,29%
-2,80
09:10:28
Ventas Inc. US92276F1003 70,10
69,74
70,42
-0,51%
-0,36
09:49:21
VeriSign Inc. US92343E1029 254,80
252,40
256,10
-0,94%
-2,40
09:49:20
Verisk Analytics Inc (A) US92345Y1064 160,00
157,00
159,00
-1,88%
-3,00
09:49:19
Verizon Inc. US92343V1044 40,97
40,88
40,98
-0,21%
-0,09
09:50:29
Vertex Pharmaceuticals Inc. US92532F1003 376,00
374,35
377,15
-0,44%
-1,65
09:49:31
Vertiv Holdings US92537N1081 277,70
276,30
280,75
-0,50%
-1,40
09:40:51
Viatris Inc Registered Shs US92556V1061 13,79
13,37
13,72
-3,00%
-0,41
09:48:38
Visa Inc. US92826C8394 277,90
276,85
277,55
-0,38%
-1,05
09:50:31
Vulcan Materials Co. US9291601097 241,80
238,70
243,90
-1,28%
-3,10
09:49:27
W. R. Berkley Corp. US0844231029 55,00
54,76
55,56
-0,44%
-0,24
09:49:21
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 222,80
218,40
220,70
-1,97%
-4,40
09:49:52
Walmart US9311421039 98,16
98,30
98,34
0,14%
0,14
09:50:16
Walt Disney US2546871060 88,53
88,11
88,23
-0,47%
-0,42
09:50:26
Waste Management Inc. US94106L1098 183,25
182,30
183,30
-0,52%
-0,95
09:48:12
Waters Corp. US9418481035 327,40
321,80
326,40
-1,71%
-5,60
09:49:28
WEC Energy Group Inc US92939U1060 95,00
92,50
93,50
-2,63%
-2,50
09:49:19
Wells Fargo & Co. US9497461015 65,87
66,01
66,80
0,21%
0,14
09:49:51
Welltower Inc US95040Q1040 171,50
168,45
170,00
-1,78%
-3,05
09:48:40
West Pharmaceutical Services Inc. US9553061055 271,80
269,20
274,10
-0,96%
-2,60
09:50:32
Western Digital Corp. US9581021055 471,50
464,50
466,50
-1,48%
-7,00
09:50:19
Western Union Company US9598021098 7,10
7,00
7,07
-1,32%
-0,09
09:48:04
Weyerhaeuser Co. US9621661043 20,32
20,18
20,47
-0,69%
-0,14
09:47:41
Williams Companies Inc. US9694571004 60,10
60,28
60,02
0,30%
0,18
08:15:40
Williams-Sonoma Inc. US9699041011 173,60
172,65
173,90
-0,55%
-0,95
09:48:39
Willis Towers Watson PLC IE00BDB6Q211 220,70
219,30
221,40
-0,63%
-1,40
09:47:58
Wynn Resorts Ltd. US9831341071 91,39
90,88
91,78
-0,56%
-0,51
09:48:27
Xcel Energy Inc. US98389B1008 66,00
65,00
66,50
-1,52%
-1,00
09:03:24
Xylem Inc. US98419M1009 93,12
93,03
93,30
-0,10%
-0,09
09:48:45
YUM! Brands Inc. US9884981013 127,15
126,65
126,85
-0,39%
-0,50
08:52:22
Zebra Technologies Corp. US9892071054 214,00
212,00
218,00
-0,93%
-2,00
09:48:02
Zimmer Biomet US98956P1021 70,94
70,88
71,42
-0,08%
-0,06
09:47:40
Zoetis Inc (A) US98978V1035 66,76
66,66
67,16
-0,15%
-0,10
09:50:01

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