S&P 500

7 499,36
58,93
0,79 %
<
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)

7 499,36
Punkte
Kurszeit
30.06.2026
 Vortag*
+/-
58,93
 %
0,79 %

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 142,80
140,65
141,90
-1,51%
-2,15
22:59:58
A.O. Smith Corp. US8318652091 54,02
54,80
55,02
1,44%
0,78
22:59:30
Abbott Laboratories US0028241000 81,74
79,78
80,42
-2,40%
-1,96
18:38:17
AbbVie Inc US00287Y1091 221,90
221,00
221,10
-0,41%
-0,90
16:13:39
Accenture plc IE00B4BNMY34 109,20
109,05
108,95
-0,14%
-0,15
21:58:26
Adobe Inc. US00724F1012 180,68
179,36
179,46
-0,73%
-1,32
16:38:31
Advance Auto Parts Inc. US00751Y1064 53,86
54,36
54,58
0,93%
0,50
22:59:30
AES Corp. US00130H1059 12,78
12,85
12,84
0,55%
0,07
17:41:03
Aflac Inc US0010551028 104,70
103,00
103,40
-1,62%
-1,70
17:54:01
Agilent Technologies Inc. US00846U1016 116,30
116,15
116,40
-0,13%
-0,15
22:59:30
Air Products and Chemicals Inc. US0091581068 237,00
254,50
256,70
7,38%
17,50
18:04:29
Airbnb US0090661010 131,28
126,12
124,92
-3,93%
-5,16
20:05:11
Akamai Inc. US00971T1016 100,30
100,46
104,48
0,16%
0,16
14:07:05
Alaska Air Group Inc. US0116591092 45,12
45,49
45,92
0,82%
0,37
20:24:14
Albemarle Corp. US0126531013 113,50
118,10
117,65
4,05%
4,60
21:42:38
Alexandria Real Estate Equities Inc. US0152711091 49,23
47,35
46,62
-3,82%
-1,88
17:08:34
Align Technology Inc. US0162551016 151,70
147,50
147,80
-2,77%
-4,20
22:59:30
Allegion PLC IE00BFRT3W74 122,15
124,00
124,20
1,51%
1,85
23:00:00
Alliant Energy Corp. US0188021085 67,54
66,66
66,92
-1,30%
-0,88
22:59:30
Allstate Corp. US0200021014 211,00
208,10
208,50
-1,37%
-2,90
23:00:00
Alphabet A (ex Google) US02079K3059 309,55
312,25
312,20
0,87%
2,70
22:58:03
Alphabet C (ex Google) US02079K1079 307,30
310,05
308,85
0,89%
2,75
21:53:48
Altria Inc. US02209S1033 64,28
64,90
63,14
0,96%
0,62
13:20:36
Amazon US0231351067 209,70
208,95
209,05
-0,36%
-0,75
21:58:09
AMD (Advanced Micro Devices) Inc. US0079031078 471,80
506,30
507,60
7,31%
34,50
22:39:09
Ameren Corp. US0236081024 100,20
98,88
100,00
-1,32%
-1,32
22:59:30
American Electric Power Co. Inc. US0255371017 121,00
118,54
121,24
-2,03%
-2,46
10:00:00
American Express Co. US0258161092 298,60
295,80
296,40
-0,94%
-2,80
23:00:00
American International Group (AIG) Inc. US0268747849 65,64
65,12
65,38
-0,79%
-0,52
22:59:30
American Tower Corp. US03027X1000 147,30
142,55
143,35
-3,22%
-4,75
17:12:00
American Water Works Co Inc US0304201033 116,50
115,85
115,30
-0,56%
-0,65
21:49:49
Ameriprise Financial Inc US03076C1062 390,90
401,20
402,10
2,63%
10,30
22:59:30
Ametek Inc. US0311001004 207,90
211,60
212,00
1,78%
3,70
22:59:30
Amgen Inc. US0311621009 314,00
317,60
317,95
1,15%
3,60
13:38:04
Amphenol Corp. US0320951017 145,66
154,98
155,28
6,40%
9,32
21:48:59
Analog Devices Inc. US0326541051 347,70
348,55
347,70
0,24%
0,85
20:48:35
Aon PLC Registered Shs IE00BLP1HW54 285,60
289,90
290,50
1,51%
4,30
23:00:00
APA Corporation Registered Shs US03743Q1085 28,84
28,48
28,83
-1,25%
-0,36
22:59:58
Apple Inc. US0378331005 246,95
252,95
253,80
2,43%
6,00
22:24:36
Applied Materials Inc. US0382221051 612,20
632,60
636,70
3,33%
20,40
21:58:16
AppLovin Corp US03831W1080 435,25
448,90
453,05
3,14%
13,65
20:59:31
Archer Daniels Midland Co. (ADM) US0394831020 67,40
67,00
67,02
-0,59%
-0,40
21:32:34
Arista Networks Inc Registered Shs US0404132054 143,72
150,36
149,06
4,62%
6,64
21:33:33
Arthur J. Gallagher & Co. US3635761097 198,90
200,80
201,20
0,96%
1,90
22:59:30
Assurant IncShs US04621X1081 234,20
234,80
235,40
0,26%
0,60
22:59:30
AT&T Inc. (AT & T Inc.) US00206R1023 19,08
18,21
18,15
-4,57%
-0,87
20:08:24
Atmos Energy Corp. US0495601058 152,85
151,80
150,95
-0,69%
-1,05
18:13:00
Autodesk Inc. US0527691069 171,24
173,16
170,40
1,12%
1,92
09:57:05
Automatic Data Processing Inc. US0530151036 196,44
196,50
196,26
0,03%
0,06
20:49:22
AutoZone Inc. US0533321024 2 718,00
2 780,00
2 784,00
2,28%
62,00
23:00:00
AvalonBay Communities Inc. US0534841012 168,25
165,00
165,50
-1,93%
-3,25
22:59:57
Avery Dennison Corp. US0536111091 142,60
141,65
142,35
-0,67%
-0,95
22:59:58
Baker Hughes Inc. US05722G1004 49,02
49,70
48,74
1,39%
0,68
15:46:56
Ball Corp. US0584981064 53,96
54,30
54,26
0,63%
0,34
11:49:18
Bank of America Corp. US0605051046 50,88
50,05
49,94
-1,63%
-0,83
19:40:44
Bank of New York Mellon US0640581007 125,00
127,00
128,00
1,60%
2,00
23:00:00
Bath & Body Works US0708301041 20,51
20,19
20,31
-1,56%
-0,32
23:00:00
Baxter International Inc. US0718131099 19,52
18,49
18,75
-5,28%
-1,03
22:59:58
Becton, Dickinson & Co. (BD) US0758871091 135,70
134,50
132,60
-0,88%
-1,20
15:31:39
Berkshire Hathaway Inc. B US0846707026 436,10
437,20
438,00
0,25%
1,10
20:44:34
Best Buy Co. Inc. US0865161014 67,80
67,84
66,22
0,06%
0,04
08:41:32
Biogen Inc US09062X1037 187,98
189,32
189,30
0,71%
1,34
10:43:31
Bio-Techne Corp US09073M1045 62,20
61,46
62,22
-1,19%
-0,74
22:59:57
BlackRock Inc Registered Shs US09290D1019 830,40
838,00
842,20
0,92%
7,60
20:10:53
Blackstone US09260D1072 101,05
102,20
102,40
1,14%
1,15
23:00:00
Block (ex Square) US8522341036 68,65
66,55
66,60
-3,06%
-2,10
17:38:39
Boeing Co. US0970231058 189,22
189,42
188,92
0,11%
0,20
16:53:48
Booking Holdings US09857L1089 159,30
155,70
156,00
-2,26%
-3,60
23:00:00
Boston Properties Inc. US1011211018 58,46
57,98
58,14
-0,82%
-0,48
22:59:57
Boston Scientific Corp. US1011371077 38,42
37,21
37,71
-3,15%
-1,21
18:36:58
Bristol-Myers Squibb Co. US1101221083 51,07
51,29
50,46
0,43%
0,22
15:15:21
Broadcom US11135F1012 325,05
330,15
330,20
1,57%
5,10
22:43:36
Broadridge Financial Solutions IncShs US11133T1034 118,60
118,90
122,40
0,25%
0,30
19:21:35
Brown-Forman Corp. (B) US1156372096 24,24
23,70
23,39
-2,23%
-0,54
16:50:43
C.H. Robinson Worldwide Inc. US12541W2098 161,65
163,05
165,05
0,87%
1,40
11:29:40
Cadence Design Systems Inc. US1273871087 328,45
323,75
328,45
-1,43%
-4,70
22:59:58
Capital One Financial Corp. US14040H1059 177,30
175,55
176,55
-0,99%
-1,75
22:59:58
Cardinal Health Inc. US14149Y1082 208,20
208,00
208,40
-0,10%
-0,20
21:59:02
CarMax Inc. US1431301027 46,37
46,17
46,45
-0,43%
-0,20
22:59:30
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 64,58
65,02
64,34
0,68%
0,44
16:45:32
Carvana Co Registered Shs -A- US1468691027 55,29
57,48
57,62
3,96%
2,19
23:00:00
Casey's General Stores Inc US1475281036 684,60
695,20
696,60
1,55%
10,60
22:59:30
Caterpillar Inc. US1491231015 905,00
938,60
926,60
3,71%
33,60
21:17:33
CBOE Holdings Inc US12503M1080 200,60
202,00
213,60
0,70%
1,40
13:05:07
CBRE Group Inc. (A) US12504L1098 119,75
117,80
118,05
-1,63%
-1,95
23:00:00
CDW Corp (New) US12514G1085 122,30
123,00
123,25
0,57%
0,70
22:58:14
Cencora US03073E1055 253,50
247,50
248,00
-2,37%
-6,00
22:57:59
Centene Corp. US15135B1017 57,80
55,10
56,24
-4,67%
-2,70
22:59:57
CenterPoint Energy Inc. US15189T1079 39,08
38,44
38,68
-1,64%
-0,64
23:00:04
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 92,10
95,66
94,98
3,87%
3,56
15:55:34
Charles River Laboratories International Inc. US1598641074 197,05
198,35
198,75
0,66%
1,30
22:59:30
Charles Schwab US8085131055 78,68
78,98
80,96
0,38%
0,30
08:35:00
Charter Inc (A) (Charter Communications) US16119P1084 128,00
123,40
125,30
-3,59%
-4,60
17:07:57
Chevron Corp. US1667641005 147,76
146,22
145,40
-1,04%
-1,54
21:00:22
Chipotle Mexican Grill Inc. US1696561059 29,20
29,50
29,60
1,03%
0,30
23:00:00
Chubb Ltd CH0044328745 302,50
300,30
300,40
-0,73%
-2,20
20:37:40
Church & Dwight Co. Inc. US1713401024 87,20
84,66
85,00
-2,91%
-2,54
22:59:30
Cincinnati Financial Corp. US1720621010 162,90
163,90
162,25
0,61%
1,00
17:35:59
Cintas Corp. US1729081059 148,84
148,34
149,02
-0,34%
-0,50
18:24:55
Cisco Inc. US17275R1023 103,00
102,68
102,88
-0,31%
-0,32
09:41:33
Citigroup Inc. US1729674242 125,00
121,98
122,50
-2,42%
-3,02
21:55:43
Citizens Financial Group Inc US1746101054 61,66
61,28
61,78
-0,62%
-0,38
17:10:26
Clorox US1890541097 86,42
84,90
83,72
-1,76%
-1,52
12:12:15
CME Group Inc (A) US12572Q1058 194,58
193,82
193,78
-0,39%
-0,76
11:43:16
CMS Energy Corp. US1258961002 68,10
66,84
67,12
-1,85%
-1,26
22:59:30
Coca-Cola Co. US1912161007 72,56
71,00
71,29
-2,15%
-1,56
21:42:02
Cognizant Corp. US1924461023 33,89
33,29
34,09
-1,77%
-0,60
15:47:31
Coherent Corp. US19247G1076 341,00
345,00
343,40
1,17%
4,00
21:51:26
Coinbase US19260Q1076 129,90
127,92
127,90
-1,52%
-1,98
22:38:41
Colgate-Palmolive Co. US1941621039 80,58
80,10
80,44
-0,60%
-0,48
22:59:30
Comcast Corp. (Class A) US20030N1019 21,24
21,41
21,52
0,78%
0,17
15:58:38
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 707,00
1 721,00
1 732,00
0,82%
14,00
21:00:24
ConAgra Foods Inc. US2058871029 12,33
11,89
11,85
-3,57%
-0,44
18:17:52
ConocoPhillips US20825C1045 93,72
90,96
91,41
-2,94%
-2,76
22:53:36
Consolidated Edison Inc. US2091151041 98,08
96,66
97,06
-1,45%
-1,42
23:00:00
Constellation Brands Inc (A) US21036P1084 123,50
124,50
126,50
0,81%
1,00
22:39:05
Copart Inc. US2172041061 24,71
24,54
24,89
-0,71%
-0,18
19:40:39
Corning Inc. US2193501051 224,15
223,05
223,40
-0,49%
-1,10
22:37:26
Corteva Inc Registered Shs When Issued US22052L1044 70,98
74,00
74,30
4,25%
3,02
22:59:30
CoStar Group Inc. US22160N1090 25,59
25,00
24,87
-2,29%
-0,59
16:49:26
Costco Wholesale Corp. US22160K1051 830,60
820,00
820,20
-1,28%
-10,60
21:31:24
CRH plc IE0001827041 95,54
95,22
93,86
-0,33%
-0,32
16:00:48
Crown Castle Corp US22822V1017 68,50
66,00
66,50
-3,65%
-2,50
23:00:00
CSX Corp. US1264081035 41,93
41,50
42,05
-1,03%
-0,43
16:15:37
Cummins Inc. US2310211063 603,60
616,40
625,00
2,12%
12,80
16:00:23
CVS Health Corp US1266501006 90,72
91,06
91,92
0,37%
0,34
20:07:20
D.R. Horton Inc. US23331A1097 143,70
141,30
142,70
-1,67%
-2,40
22:59:57
Danaher Corp. US2358511028 168,50
167,60
166,00
-0,53%
-0,90
18:37:31
Darden Restaurants Inc. US2371941053 187,85
180,15
180,50
-4,10%
-7,70
23:00:00
Datadog Inc Registered Shs -A- US23804L1035 217,00
226,00
226,00
4,15%
9,00
20:41:11
DaVita Inc Registered Shs US23918K1088 191,65
191,55
201,30
-0,05%
-0,10
16:21:24
Deckers Outdoor Corp. US2435371073 91,36
87,72
87,04
-3,98%
-3,64
19:07:52
Deere & Co. (John Deere) US2441991054 538,60
554,40
555,40
2,93%
15,80
22:59:58
Dell Technologies US24703L2025 360,00
376,50
376,55
4,58%
16,50
20:40:13
Delta Air Lines Inc. US2473617023 80,69
81,68
82,06
1,23%
0,99
16:00:24
DENTSPLY SIRONA Inc US24906P1093 9,43
9,25
9,33
-1,89%
-0,18
22:58:15
Devon Energy Corp. US25179M1036 37,00
36,58
36,24
-1,14%
-0,42
19:02:07
DexCom Inc. US2521311074 60,80
60,00
59,00
-1,32%
-0,80
18:46:40
Diamondback Energy Inc US25278X1090 157,90
153,34
157,04
-2,89%
-4,56
21:55:03
Digital Realty Trust Inc. US2538681030 160,30
157,70
158,00
-1,62%
-2,60
23:00:00
Dollar General Corporation US2566771059 102,45
100,60
101,00
-1,81%
-1,85
22:59:58
Dollar Tree Inc US2567461080 106,80
105,78
106,00
-0,96%
-1,02
22:59:30
Dominion Energy Inc. US25746U1097 60,28
59,68
59,92
-1,00%
-0,60
23:00:03
Domino's Pizza Inc. US25754A2015 255,00
257,00
257,00
0,78%
2,00
09:10:24
DoorDash US25809K1051 162,32
161,40
161,72
-0,57%
-0,92
22:59:30
Dover Corp. US2600031080 196,00
196,15
196,55
0,08%
0,15
23:00:00
Dow Inc US2605571031 24,43
23,91
24,22
-2,13%
-0,52
22:59:58
DTE Energy Co. US2333311072 134,25
136,30
133,55
1,53%
2,05
11:58:51
Duke Energy Corp US26441C2044 112,25
111,70
110,90
-0,49%
-0,55
17:18:17
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 7,77
7,75
7,80
-0,26%
-0,02
23:00:00
Eastman Chemical Company US2774321002 59,30
58,52
58,76
-1,32%
-0,78
22:59:30
Eaton Corporation Public Limited Company IE00B8KQN827 358,40
371,20
371,50
3,57%
12,80
19:01:57
eBay Inc. US2786421030 96,98
96,72
98,09
-0,27%
-0,26
17:42:44
EchoStar Corp (A) US2787681061 87,48
87,16
88,85
-0,37%
-0,32
14:32:02
Ecolab Inc. US2788651006 250,40
243,10
243,60
-2,92%
-7,30
23:00:00
Edison International US2810201077 65,78
65,02
65,24
-1,16%
-0,76
22:59:58
Edwards Lifesciences Corp. US28176E1082 79,60
79,04
79,36
-0,70%
-0,56
22:59:30
Electronic Arts Inc. US2855121099 179,50
179,00
179,50
-0,28%
-0,50
22:59:20
Elevance Health Inc Registered Shs US0367521038 340,10
342,40
338,90
0,68%
2,30
18:19:05
Eli Lilly US5324571083 1 075,80
1 061,00
1 052,00
-1,38%
-14,80
19:48:18
EMCOR Group Inc. US29084Q1004 712,20
723,60
725,00
1,60%
11,40
23:00:00
Emerson Electric Co. US2910111044 125,05
125,05
125,75
0,00%
0,00
22:59:58
Entergy Corp. US29364G1031 101,70
100,50
100,70
-1,18%
-1,20
23:00:00
EOG Resources Inc. US26875P1012 116,65
115,60
113,70
-0,90%
-1,05
16:05:15
Equifax Inc. US2944291051 138,60
138,80
139,10
0,14%
0,20
23:00:00
Equinix Inc US29444U7000 949,20
905,00
913,00
-4,66%
-44,20
22:59:57
Equity Residential US29476L1070 59,48
59,36
59,58
-0,20%
-0,12
22:59:30
Erie Indemnity Co. US29530P1021 206,00
208,00
210,00
0,97%
2,00
22:58:23
Essex Property Trust US2971781057 258,40
255,00
255,60
-1,32%
-3,40
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 70,40
68,46
69,34
-2,76%
-1,94
15:45:24
Everest Reinsurance Group Ltd. BMG3223R1088 315,40
312,60
313,20
-0,89%
-2,80
23:00:00
Evergy Inc Registered Shs US30034W1062 75,50
75,00
76,00
-0,66%
-0,50
16:18:44
Eversource Energy US30040W1080 64,50
62,50
63,00
-3,10%
-2,00
23:00:00
Exelon Corp. US30161N1019 41,15
40,96
41,21
-0,46%
-0,19
23:00:00
Expand Energy US1651677353 76,49
79,38
79,70
3,78%
2,89
23:00:30
Expedia Inc. US30212P3038 232,05
227,30
224,25
-2,05%
-4,75
17:14:06
Expeditors International of Washington Inc. US3021301094 141,60
141,25
142,85
-0,25%
-0,35
22:59:58
Extra Space Storage Inc. US30225T1025 129,65
126,95
127,55
-2,08%
-2,70
22:59:57
ExxonMobil Corp. (Exxon Mobil) US30231G1022 119,38
119,00
119,78
-0,32%
-0,38
22:53:47
F5 Networks Inc. US3156161024 359,60
365,60
364,50
1,67%
6,00
07:30:34
Fastenal Co. US3119001044 41,19
41,63
42,14
1,07%
0,44
09:51:58
FedEx Corp. US31428X1063 283,40
273,80
274,20
-3,39%
-9,60
22:59:58
Fidelity National Information Services IncShs US31620M1062 34,04
33,98
34,13
-0,18%
-0,06
22:59:58
Fifth Third Bancorp US3167731005 49,72
48,99
49,64
-1,47%
-0,73
22:58:51
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,82
41,50
41,75
-0,77%
-0,32
22:59:30
Fiserv Inc. US3377381088 42,65
42,05
42,90
-1,41%
-0,60
16:10:58
Flex Ltd Registered Shs SG9999000020 132,26
142,04
144,76
7,39%
9,78
21:19:16
Ford Motor Co. US3453708600 12,32
12,18
12,16
-1,10%
-0,14
22:50:27
Fortinet Inc US34959E1091 136,80
134,68
134,76
-1,55%
-2,12
21:51:51
Fortive Corp When Issued US34959J1088 53,02
53,38
53,58
0,68%
0,36
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 44,40
48,00
48,20
8,11%
3,60
23:00:00
Fox Corp (ex 21st Century Fox) US35137L1052 43,79
45,76
46,12
4,50%
1,97
22:59:58
Fox Corp B US35137L2043 40,00
41,20
41,40
3,00%
1,20
23:00:00
Franklin Resources Inc. US3546131018 28,97
29,08
29,20
0,38%
0,11
23:00:00
Freeport-McMoRan Inc US35671D8570 53,90
55,01
55,09
2,06%
1,11
17:38:23
Gap Inc. US3647601083 16,36
16,33
16,40
-0,21%
-0,04
23:00:00
Garmin Ltd. CH0114405324 204,50
207,80
208,20
1,61%
3,30
22:59:30
Gartner Inc. US3666511072 118,30
114,05
113,60
-3,59%
-4,25
17:53:26
GE Aerospace (ex General Electric) US3696043013 326,00
330,50
326,55
1,38%
4,50
16:00:25
GE HealthCare Technologies US36266G1076 56,84
55,56
56,23
-2,25%
-1,28
22:59:58
Generac Holdings Inc US3687361044 235,00
257,50
261,10
9,57%
22,50
20:06:24
General Dynamics Corp. US3695501086 306,00
304,20
310,40
-0,59%
-1,80
13:57:29
General Mills Inc. US3703341046 31,93
30,78
30,68
-3,60%
-1,15
20:51:25
General Motors US37045V1008 68,66
67,24
68,14
-2,07%
-1,42
22:59:58
Genuine Parts Co. US3724601055 102,45
103,20
103,40
0,73%
0,75
22:58:18
Gilead Sciences Inc. US3755581036 109,88
110,26
110,42
0,35%
0,38
18:44:01
Global Payments Inc. US37940X1028 62,20
62,80
63,00
0,96%
0,60
23:00:00
Globe Life Inc US37959E1029 157,90
156,30
156,60
-1,01%
-1,60
22:59:30
Goldman Sachs US38141G1040 895,80
889,80
885,60
-0,67%
-6,00
17:06:13
Grainger Inc., W.W. US3848021040 1 177,00
1 190,00
1 192,00
1,10%
13,00
22:58:18
Halliburton Co. US4062161017 30,10
29,81
29,99
-0,96%
-0,29
23:00:00
Hartford Financial Services Group Inc. US4165151048 116,75
116,40
116,65
-0,30%
-0,35
23:00:00
Hasbro Inc. US4180561072 73,80
71,56
73,02
-3,04%
-2,24
22:59:58
HCA Holdings Inc. US40412C1018 342,90
341,80
341,70
-0,32%
-1,10
16:00:56
Healthpeak Properties Inc Registered Shs US42250P1030 19,00
18,47
18,79
-2,79%
-0,53
22:59:57
Henry Schein Inc. US8064071025 73,50
73,00
73,50
-0,68%
-0,50
22:58:10
Hershey Co US4278661081 158,65
152,60
154,20
-3,81%
-6,05
22:59:58
Hewlett Packard Enterprise Co. US42824C1099 38,91
38,63
39,41
-0,72%
-0,28
16:03:22
Hilton Worldwide Holdings Inc US43300A2033 295,90
289,00
289,60
-2,33%
-6,90
22:59:30
Home Depot US4370761029 306,20
308,55
309,15
0,77%
2,35
17:10:13
Honeywell Aerospace US43849R1059 0,00
0,00
0,00
0,00%
0,00
00:00:00
Honeywell Technologies US4385161066 204,40
203,00
0,00
-0,68%
-1,40
08:15:58
Hormel Foods Corp. US4404521001 23,09
21,60
21,86
-6,45%
-1,49
22:59:58
Host Hotels & Resorts Inc. US44107P1049 21,80
20,75
20,87
-4,82%
-1,05
23:00:00
Howmet Aerospace US4432011082 234,50
234,00
235,60
-0,21%
-0,50
18:02:03
HP Inc (ex Hewlett-Packard) US40434L1052 20,15
19,32
19,21
-4,14%
-0,84
18:24:27
Humana Inc. US4448591028 336,00
348,00
348,00
3,57%
12,00
19:43:08
Huntington Bancshares Inc. US4461501045 15,47
15,50
15,62
0,19%
0,03
22:59:58
Huntington Ingalls Industries Inc. US4464131063 245,10
244,80
245,30
-0,12%
-0,30
22:59:39
IBM Corp. (International Business Machines) US4592001014 243,50
246,00
246,00
1,03%
2,50
22:31:48
IDEX Corp. US45167R1041 197,70
198,50
198,90
0,40%
0,80
22:59:30
IDEXX Laboratories US45168D1046 468,70
468,60
464,60
-0,02%
-0,10
10:19:51
Illinois Tool Works Inc. US4523081093 234,90
236,00
237,00
0,47%
1,10
21:44:32
Illumina Inc. US4523271090 158,40
153,38
154,10
-3,17%
-5,02
16:04:09
Incyte Corp. US45337C1027 100,65
101,55
100,30
0,89%
0,90
13:40:16
Ingersoll Rand Inc Registered Shs US45687V1061 70,76
71,64
71,92
1,24%
0,88
22:59:30
Intel Corp. US4581401001 114,94
121,30
121,50
5,53%
6,36
22:43:16
Interactive Brokers Group Inc US45841N1072 77,00
76,56
76,50
-0,57%
-0,44
22:50:11
IntercontinentalExchange Group Inc US45866F1049 107,60
107,40
107,85
-0,19%
-0,20
21:01:27
International Flavors & Fragrances Inc. US4595061015 66,80
69,22
69,50
3,62%
2,42
22:59:30
International Paper Co. US4601461035 32,80
33,20
33,40
1,22%
0,40
22:58:55
Intuit Inc. US4612021034 241,80
231,40
229,60
-4,30%
-10,40
15:39:55
Intuitive Surgical Inc US46120E6023 356,60
350,30
349,35
-1,77%
-6,30
21:32:47
Invesco Ltd BMG491BT1088 22,78
23,03
23,17
1,10%
0,25
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 26,60
26,40
26,60
-0,75%
-0,20
23:00:12
IPG Photonics CorpShs US44980X1090 96,82
102,50
102,90
5,87%
5,68
22:58:09
IQVIA Holdings Inc Registered Shs US46266C1053 169,10
169,80
169,35
0,41%
0,70
16:44:53
Iron Mountain Inc US46284V1017 114,55
110,45
110,70
-3,58%
-4,10
22:59:30
J. M. Smucker Co. US8326964058 101,95
98,40
98,58
-3,48%
-3,55
22:59:30
J.B. Hunt Transportation Services Inc. US4456581077 246,30
253,10
253,70
2,76%
6,80
22:59:30
Jack Henry & Associates Inc. (JHA) US4262811015 118,65
120,45
120,70
1,52%
1,80
22:59:30
Johnson & Johnson US4781601046 225,75
222,10
223,80
-1,62%
-3,65
16:51:59
Johnson Controls International PLC IE00BY7QL619 123,50
127,80
128,05
3,48%
4,30
22:59:30
JPMorgan Chase & Co. US46625H1005 290,55
287,65
287,05
-1,00%
-2,90
19:29:58
KeyCorp US4932671088 20,21
20,05
20,17
-0,79%
-0,16
23:00:00
Keysight Technologies Inc US49338L1035 295,65
307,45
307,95
3,99%
11,80
21:15:58
Kimberly-Clark Corp. US4943681035 96,05
96,22
96,20
0,18%
0,17
22:35:51
Kimco Realty Corp. US49446R1095 22,40
22,00
22,20
-1,79%
-0,40
22:58:26
Kinder Morgan Inc (P) US49456B1017 28,14
28,44
28,11
1,07%
0,30
14:20:23
KLA US4824801009 243,55
267,00
265,45
9,63%
23,45
21:21:26
Kraft Heinz Company US5007541064 21,28
21,03
20,72
-1,15%
-0,25
18:24:16
Kroger US5010441013 48,84
48,61
49,01
-0,48%
-0,24
22:59:58
L3Harris Technologies US5024311095 251,80
254,90
255,20
1,23%
3,10
14:04:05
Lam Research Corp. US5128073062 361,50
380,70
380,90
5,31%
19,20
21:01:25
Las Vegas Sands Corp. US5178341070 40,66
40,39
40,75
-0,66%
-0,27
22:59:58
Leggett & Platt Inc. US5246601075 10,06
10,16
10,22
1,04%
0,11
23:00:00
Leidos Holdings Inc US5253271028 87,70
88,06
90,34
0,41%
0,36
12:29:42
Lennar Corp. US5260571048 81,62
79,06
79,38
-3,14%
-2,56
22:59:30
Linde plc IE000S9YS762 447,40
453,80
454,60
1,43%
6,40
22:54:02
Live Nation Entertainment IncShs US5380341090 159,55
160,15
160,45
0,38%
0,60
22:59:30
Lockheed Martin Corp. US5398301094 440,00
442,00
446,10
0,45%
2,00
14:10:38
Loews Corp. US5404241086 99,34
98,92
100,00
-0,42%
-0,42
22:59:30
Lowe's Companies Inc. US5486611073 192,40
192,85
193,25
0,23%
0,45
22:59:30
Lumen Technologies Inc Registered Shs US5502411037 6,81
6,68
6,74
-1,91%
-0,13
23:00:00
Lumentum Holdings Inc US55024U1097 742,10
750,00
750,00
1,06%
7,90
22:32:13
Lyondellbasell Industries N.V. NL0009434992 46,81
47,40
46,24
1,26%
0,59
15:30:12
M&T Bank Corp. US55261F1049 209,10
208,20
208,60
-0,43%
-0,90
22:59:30
Marathon Petroleum Corporation US56585A1025 225,70
227,10
226,00
0,62%
1,40
14:44:01
Marriott Inc. US5719032022 333,85
324,10
324,75
-2,92%
-9,75
23:00:00
Marsh & McLennan Cos. Inc. US5717481023 145,80
145,75
146,05
-0,03%
-0,05
22:59:30
Martin Marietta Materials Inc. US5732841060 508,50
504,50
505,50
-0,79%
-4,00
22:59:30
Marvell Technology US5738741041 241,40
259,10
259,75
7,33%
17,70
22:19:24
Masco Corp. US5745991068 70,00
71,00
71,50
1,43%
1,00
22:58:02
MasterCard Inc. US57636Q1040 447,30
447,00
447,10
-0,07%
-0,30
14:53:26
McCormick & Co. Inc. US5797802064 45,23
45,71
44,27
1,06%
0,48
11:56:00
McDonald's Corp. US5801351017 234,30
236,70
236,70
1,02%
2,40
22:12:59
McKesson Corp. US58155Q1031 665,00
660,80
662,20
-0,63%
-4,20
22:59:30
Medtronic PLC IE00BTN1Y115 70,76
69,20
68,58
-2,20%
-1,56
18:26:23
Merck Co. US58933Y1055 113,00
112,38
112,62
-0,55%
-0,62
22:59:30
Meta Platforms (ex Facebook) US30303M1027 493,00
491,95
493,00
-0,21%
-1,05
22:45:40
MetLife Inc. US59156R1086 75,22
73,94
74,22
-1,70%
-1,28
22:59:30
Mettler-Toledo International Inc. US5926881054 1 101,00
1 126,00
1 129,00
2,27%
25,00
23:00:00
MGM Resorts International US5529531015 43,36
42,24
42,06
-2,58%
-1,12
18:17:35
Microchip Technology Inc. US5950171042 77,59
79,75
80,25
2,78%
2,16
22:59:58
Micron Technology Inc. US5951121038 996,20
1 006,00
1 005,80
0,98%
9,80
22:59:33
Microsoft Corp. US5949181045 323,45
327,10
326,90
1,13%
3,65
22:42:36
Mid-America Apartment Communities IncShs US59522J1034 123,05
121,50
121,75
-1,26%
-1,55
22:59:30
Moderna Inc US60770K1079 60,78
61,32
61,16
0,89%
0,54
21:21:49
Molson Coors Brewing Company (MCBC) US60871R2094 34,78
34,27
34,47
-1,47%
-0,51
23:00:00
Mondelez US6092071058 52,49
51,75
50,82
-1,41%
-0,74
16:09:16
Monolithic Power Systems Inc. US6098391054 1 175,00
1 210,50
1 211,50
3,02%
35,50
20:56:03
Monster Beverage Corp US61174X1090 85,07
83,98
83,83
-1,28%
-1,09
21:00:16
Moody's Corp. US6153691059 392,00
396,00
397,00
1,02%
4,00
22:58:49
Morgan Stanley US6174464486 187,85
183,20
183,55
-2,48%
-4,65
23:00:30
Motorola Solutions Inc. US6200763075 360,70
364,00
364,00
0,91%
3,30
17:30:40
MSCI US55354G1004 486,00
485,40
490,80
-0,12%
-0,60
17:04:39
Nasdaq Inc US6311031081 67,30
68,10
69,10
1,19%
0,80
11:55:05
NetApp Inc. US64110D1046 135,68
134,20
135,62
-1,09%
-1,48
18:10:33
Netflix Inc. US64110L1061 64,55
62,78
62,84
-2,74%
-1,77
22:58:45
Newmont Corporation US6516391066 83,67
81,95
82,49
-2,06%
-1,72
21:03:21
News Corp (B) US65249B2088 24,80
24,40
24,60
-1,61%
-0,40
23:00:00
News Corp LLC US65249B1098 22,00
21,60
21,80
-1,82%
-0,40
23:00:00
NextEra Energy Inc US65339F1012 77,32
77,12
76,91
-0,26%
-0,20
21:46:09
Nike Inc. US6541061031 36,49
34,73
34,78
-4,82%
-1,76
22:54:06
Nisource Inc. US65473P1057 42,22
41,51
41,76
-1,68%
-0,71
22:59:30
Norfolk Southern Corp. US6558441084 276,80
275,10
275,70
-0,61%
-1,70
22:59:30
Northern Trust Corp. US6658591044 153,00
152,50
152,80
-0,33%
-0,50
23:00:00
Northrop Grumman Corp. US6668071029 434,10
434,60
447,30
0,12%
0,50
12:39:22
NortonLifeLock US6687711084 21,37
21,73
21,86
1,66%
0,36
22:59:57
Norwegian Cruise Line Ltd BMG667211046 19,20
18,54
18,53
-3,46%
-0,66
18:13:52
NOV Inc Registered Shs US62955J1034 16,10
16,20
16,30
0,62%
0,10
22:58:23
NRG Energy Inc. US6293775085 130,20
130,95
128,00
0,58%
0,75
18:46:59
Nucor Corp. US6703461052 200,00
195,45
195,85
-2,28%
-4,55
23:00:00
NVIDIA Corp. US67066G1040 170,46
174,70
174,88
2,49%
4,24
22:50:39
NVR Inc. US62944T1051 5 965,00
5 960,00
5 970,00
-0,08%
-5,00
22:59:30
NXP Semiconductors N.V. NL0009538784 243,60
245,50
246,00
0,78%
1,90
23:00:00
O Reilly Automotive Inc US67103H1077 81,07
80,32
80,79
-0,93%
-0,75
19:00:13
Occidental Petroleum Corp. US6745991058 43,10
42,50
42,64
-1,38%
-0,60
22:54:13
Old Dominion Freight Line Inc. US6795801009 190,82
189,44
189,82
-0,72%
-1,38
22:59:30
Omnicom Group Inc. US6819191064 64,66
63,40
64,40
-1,95%
-1,26
22:59:58
ONEOK Inc (New) US6826801036 76,94
79,82
76,28
3,74%
2,88
07:30:32
Oracle Corp. US68389X1054 129,90
129,04
128,34
-0,66%
-0,86
21:34:12
Organon & Company US68622V1061 11,82
11,87
11,88
0,42%
0,05
15:39:04
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 65,00
62,56
62,82
-3,75%
-2,44
22:59:30
Paccar Inc. US6937181088 104,58
105,06
105,28
0,46%
0,48
22:59:30
Packaging Corp. of America US6951561090 207,80
208,40
208,80
0,29%
0,60
22:59:30
Palantir US69608A1088 101,26
101,78
103,18
0,51%
0,52
22:27:28
Palo Alto Networks Inc US6974351057 290,35
298,80
298,60
2,91%
8,45
21:55:06
Parker Hannifin Corp. US7010941042 842,80
855,40
857,20
1,50%
12,60
22:59:30
Paychex Inc. US7043261079 87,70
85,92
86,26
-2,03%
-1,78
22:59:30
PayPal Inc US70450Y1038 38,80
37,70
37,72
-2,84%
-1,10
22:21:39
Pentair PLC IE00BLS09M33 66,68
66,98
67,26
0,45%
0,30
22:58:18
PepsiCo Inc. US7134481081 121,50
118,84
118,86
-2,19%
-2,66
22:39:28
PerkinElmer Inc. US7140461093 97,10
97,22
97,60
0,12%
0,12
22:59:30
Perrigo Company PLC IE00BGH1M568 8,78
9,07
9,13
3,30%
0,29
22:59:30
Pfizer Inc. US7170811035 21,20
21,05
21,05
-0,71%
-0,15
21:45:28
Philip Morris Inc. US7181721090 159,66
158,74
158,54
-0,58%
-0,92
17:04:53
Phillips 66 US7185461040 152,25
148,55
148,85
-2,43%
-3,70
23:00:00
Pinnacle West Capital Corp. US7234841010 94,24
93,50
93,86
-0,79%
-0,74
22:59:30
PNC Financial Services Group Inc. US6934751057 214,00
214,00
216,00
0,00%
0,00
22:59:33
PPG Industries Inc. US6935061076 105,75
106,10
106,30
0,33%
0,35
22:58:18
PPL Corp. US69351T1060 32,02
31,78
31,98
-0,75%
-0,24
23:00:00
Principal Financial Group Inc. US74251V1026 94,50
94,00
94,50
-0,53%
-0,50
22:59:58
Procter & Gamble Co. US7427181091 129,58
128,46
128,24
-0,86%
-1,12
21:06:40
Progressive Corp. US7433151039 194,10
192,10
191,45
-1,03%
-2,00
15:34:49
Prologis Inc. US74340W1036 121,55
118,80
119,15
-2,26%
-2,75
16:03:56
Prudential Financial Inc. US7443201022 95,34
95,76
94,68
0,44%
0,42
11:04:15
PTC Inc US69370C1009 99,50
99,00
100,00
-0,50%
-0,50
23:00:00
Public Service Enterprise Group Inc. US7445731067 72,50
71,10
71,40
-1,93%
-1,40
23:00:00
Public Storage US74460D1090 281,80
278,40
279,00
-1,21%
-3,40
22:59:30
PulteGroup Inc US7458671010 120,20
117,75
120,20
-2,04%
-2,45
22:59:57
Qorvo Inc US74736K1016 82,96
81,50
81,82
-1,76%
-1,46
22:59:30
QUALCOMM Inc. US7475251036 166,98
161,88
162,20
-3,05%
-5,10
22:54:25
Quanta Services Inc. US74762E1029 623,00
620,40
631,80
-0,42%
-2,60
19:48:35
Quest Diagnostics Inc. US74834L1008 185,55
185,70
185,75
0,08%
0,15
22:13:19
Ralph Lauren Corp (A) US7512121010 347,80
351,10
351,80
0,95%
3,30
22:59:30
Raymond James Financial Inc. US7547301090 130,35
132,90
133,20
1,96%
2,55
21:59:09
Raytheon Technologies Corp US75513E1010 164,10
165,95
166,30
1,13%
1,85
16:01:50
Realty Income Corp. US7561091049 54,75
54,65
54,50
-0,18%
-0,10
21:37:25
Regency Centers Corp. US7588491032 71,00
69,50
70,00
-2,11%
-1,50
22:59:10
Regeneron Pharmaceuticals Inc. US75886F1075 548,90
545,40
546,50
-0,64%
-3,50
22:59:30
Regions Financial Corp. US7591EP1005 26,42
26,10
26,42
-1,21%
-0,32
22:59:58
Republic Services Inc. US7607591002 188,20
185,60
186,70
-1,38%
-2,60
22:59:57
ResMed Inc. US7611521078 174,00
170,25
170,80
-2,16%
-3,75
20:08:16
Robert Half US7703231032 28,26
26,80
26,96
-5,17%
-1,46
22:59:30
Robinhood US7707001027 88,89
87,79
87,87
-1,24%
-1,10
22:54:20
Rockwell Automation Inc. US7739031091 423,90
432,20
433,40
1,96%
8,30
18:41:59
Rollins IncShs US7757111049 36,99
36,68
36,65
-0,84%
-0,31
21:34:59
Roper Technolgies Inc. US7766961061 292,60
296,00
296,60
1,16%
3,40
22:59:30
Ross Stores Inc. US7782961038 186,72
183,08
186,54
-1,95%
-3,64
16:04:12
Royal Caribbean Cruises Ltd. LR0008862868 281,50
277,70
278,30
-1,35%
-3,80
22:59:30
S&P Global Inc US78409V1044 359,90
360,30
356,40
0,11%
0,40
16:12:55
Salesforce US79466L3024 139,26
136,18
137,50
-2,21%
-3,08
18:42:20
Sandisk Corp US80004C2008 1 800,00
1 980,00
1 960,00
10,00%
180,00
22:33:46
SBA Communications REIT (A) US78410G1040 156,00
154,00
155,00
-1,28%
-2,00
22:58:18
Schlumberger N.V. (Ltd.) AN8068571086 40,41
40,55
40,91
0,35%
0,14
22:54:35
Seagate Technology IE00BKVD2N49 848,00
840,00
842,00
-0,94%
-8,00
21:28:08
Sempra Energy US8168511090 81,76
81,00
81,34
-0,93%
-0,76
22:59:30
ServiceNow Inc US81762P1021 87,50
86,84
86,76
-0,75%
-0,66
22:00:47
Sherwin-Williams Co. US8243481061 300,30
301,30
304,30
0,33%
1,00
17:04:06
Simon Property Group Inc. US8288061091 198,95
200,80
195,30
0,93%
1,85
07:30:34
Skyworks Solutions Inc. US83088M1027 57,42
59,24
59,48
3,17%
1,82
22:59:30
Snap-On Inc. US8330341012 348,40
352,00
352,60
1,03%
3,60
22:59:30
Southern Co. US8425871071 85,24
83,34
84,88
-2,23%
-1,90
22:59:58
Southwest Airlines Co. US8447411088 44,81
44,89
45,16
0,18%
0,08
23:00:00
Stanley Black & Decker Inc US8545021011 79,18
82,14
82,46
3,74%
2,96
23:00:00
Starbucks Corp. US8552441094 90,83
90,00
90,21
-0,91%
-0,83
19:00:38
State Street Corp. US8574771031 148,85
148,95
148,75
0,07%
0,10
18:21:57
STERIS PLC Registered Shs IE00BFY8C754 186,50
184,20
184,50
-1,23%
-2,30
22:59:30
Stryker Corp. US8636671013 292,60
274,50
275,90
-6,19%
-18,10
22:16:56
Super Micro Computer Inc US86800U3023 24,94
25,94
25,82
4,01%
1,00
20:45:05
Synchrony Financial US87165B1035 68,46
66,40
66,68
-3,01%
-2,06
22:59:30
Synopsys Inc. US8716071076 388,00
386,50
392,00
-0,39%
-1,50
22:54:46
Sysco Corp. US8718291078 72,82
72,80
73,38
-0,03%
-0,02
22:59:58
T. Rowe Price Group Inc. US74144T1088 99,75
100,76
100,00
1,01%
1,01
16:33:23
Take Two US8740541094 216,20
219,00
219,00
1,30%
2,80
21:22:55
Tapestry US8760301072 128,20
127,15
127,40
-0,82%
-1,05
23:00:00
Target Corp. US87612E1064 118,80
114,20
114,60
-3,87%
-4,60
23:00:30
TE Connectivity Ltd. IE000IVNQZ81 174,00
176,00
177,00
1,15%
2,00
22:59:47
Teledyne Technologies Inc. US8793601050 548,50
583,50
584,50
6,38%
35,00
22:59:30
Teradyne Inc. US8807701029 405,90
419,95
425,85
3,46%
14,05
21:37:47
Tesla US88160R1014 359,85
365,70
366,30
1,63%
5,85
22:54:46
Texas Instruments Inc. (TI) US8825081040 251,55
260,00
261,15
3,36%
8,45
16:31:26
Texas Pacific Land Corp Registered Shs US88262P1021 362,00
370,00
383,40
2,21%
8,00
14:34:20
Textron Inc. US8832031012 78,88
80,14
80,48
1,60%
1,26
22:59:30
The Cigna Group Registered Shs US1255231003 249,80
243,10
244,50
-2,68%
-6,70
17:44:58
The Mosaic Co US61945C1036 19,60
18,56
18,63
-5,31%
-1,04
16:36:17
The Trade Desk Inc (A) US88339J1051 16,29
15,61
15,84
-4,17%
-0,68
16:27:40
Thermo Fisher Scientific Inc US8835561023 442,30
446,60
437,90
0,97%
4,30
12:34:08
TJX Cos. Inc. US8725401090 132,50
132,50
133,00
0,00%
0,00
18:11:07
T-Mobile US US8725901040 150,18
147,96
147,32
-1,48%
-2,22
15:53:35
Tractor Supply Co. US8923561067 27,24
27,59
27,76
1,27%
0,35
22:59:30
Trane Technologies PLC IE00BK9ZQ967 419,80
429,30
428,50
2,26%
9,50
10:30:02
TransDigm Group IncShs US8936411003 1 157,00
1 165,00
1 167,00
0,69%
8,00
22:59:30
Travelers Inc (Travelers Companies) US89417E1091 289,60
288,70
289,30
-0,31%
-0,90
23:00:30
Trimble Navigation US8962391004 44,37
44,68
44,94
0,70%
0,31
22:59:30
Truist Financial Corporation US89832Q1094 44,27
43,49
43,75
-1,75%
-0,78
22:59:30
Tyler Technologies Inc. US9022521051 252,20
255,80
256,40
1,43%
3,60
22:58:02
Tyson Foods Inc. US9024941034 51,20
50,24
50,44
-1,88%
-0,96
23:00:30
U.S. Bancorp US9029733048 53,68
52,50
52,92
-2,20%
-1,18
22:59:58
Uber US90353T1007 65,90
62,98
63,15
-4,43%
-2,92
21:22:56
UDR Inc US9026531049 35,02
34,85
35,06
-0,49%
-0,17
22:59:30
Ulta Beauty Inc Registered Shs US90384S3031 401,70
390,90
398,60
-2,69%
-10,80
22:59:57
Under Armour Inc When Issued US9043112062 5,16
5,37
5,41
4,07%
0,21
23:00:00
Under Armour Inc. US9043111072 5,40
5,58
5,61
3,33%
0,18
21:09:50
Union Pacific Corp. US9078181081 237,70
239,00
238,40
0,55%
1,30
12:05:16
United Airlines Holdings Inc Registered Shs US9100471096 118,00
119,50
120,50
1,27%
1,50
16:02:03
United Parcel Service Inc. (UPS) US9113121068 94,24
93,46
93,54
-0,83%
-0,78
23:00:30
United Rentals Inc. US9113631090 992,80
989,00
1 010,50
-0,38%
-3,80
22:59:57
UnitedHealth Inc. US91324P1021 366,20
363,80
364,00
-0,66%
-2,40
22:43:39
Universal Health Services Inc. US9139031002 129,00
130,00
131,00
0,78%
1,00
22:58:16
Unum Group US91529Y1064 78,28
78,18
79,46
-0,13%
-0,10
22:59:57
V.F. Corp. US9182041080 14,59
14,56
14,65
-0,21%
-0,03
22:58:52
Valero Energy Corp. US91913Y1001 234,60
233,10
228,70
-0,64%
-1,50
15:34:10
Ventas Inc. US92276F1003 78,04
77,58
77,90
-0,59%
-0,46
22:59:30
VeriSign Inc. US92343E1029 220,80
223,60
220,50
1,27%
2,80
12:18:44
Verisk Analytics Inc (A) US92345Y1064 156,00
156,00
158,00
0,00%
0,00
13:59:34
Verizon Inc. US92343V1044 38,59
37,13
37,15
-3,78%
-1,46
22:02:45
Vertex Pharmaceuticals Inc. US92532F1003 434,55
434,45
435,35
-0,02%
-0,10
22:59:30
Vertiv Holdings US92537N1081 267,75
290,80
293,10
8,61%
23,05
20:22:43
Viatris Inc Registered Shs US92556V1061 14,27
13,90
13,98
-2,62%
-0,37
23:00:30
Visa Inc. US92826C8394 299,10
299,80
300,90
0,23%
0,70
22:45:46
Vulcan Materials Co. US9291601097 270,70
258,00
258,50
-4,69%
-12,70
22:59:30
W. R. Berkley Corp. US0844231029 62,04
61,62
61,88
-0,68%
-0,42
22:59:30
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 234,70
235,80
236,30
0,47%
1,10
22:59:30
Walmart US9311421039 100,38
99,00
98,99
-1,37%
-1,38
21:47:50
Walt Disney US2546871060 86,82
84,39
84,35
-2,80%
-2,43
20:06:49
Waste Management Inc. US94106L1098 196,65
195,45
194,65
-0,61%
-1,20
22:26:32
Waters Corp. US9418481035 322,60
328,00
328,60
1,67%
5,40
22:59:30
WEC Energy Group Inc US92939U1060 103,00
103,00
103,00
0,00%
0,00
18:13:44
Wells Fargo & Co. US9497461015 72,99
72,22
72,51
-1,05%
-0,77
23:00:30
Welltower Inc US95040Q1040 199,20
198,65
198,90
-0,28%
-0,55
16:00:37
West Pharmaceutical Services Inc. US9553061055 311,50
309,90
314,60
-0,51%
-1,60
17:29:16
Western Digital Corp. US9581021055 572,20
558,90
559,50
-2,32%
-13,30
22:10:41
Western Union Company US9598021098 6,63
6,75
6,76
1,78%
0,12
09:45:22
Weyerhaeuser Co. US9621661043 21,36
20,93
21,36
-2,01%
-0,43
16:38:28
Williams Companies Inc. US9694571004 66,14
65,64
65,90
-0,76%
-0,50
23:00:00
Williams-Sonoma Inc. US9699041011 210,10
202,50
202,90
-3,62%
-7,60
23:00:00
Willis Towers Watson PLC IE00BDB6Q211 231,50
228,60
229,10
-1,25%
-2,90
22:59:30
Wynn Resorts Ltd. US9831341071 86,88
84,83
85,17
-2,36%
-2,05
22:59:30
Xcel Energy Inc. US98389B1008 71,00
69,50
71,50
-2,11%
-1,50
22:32:24
Xylem Inc. US98419M1009 102,42
102,98
104,62
0,55%
0,56
22:59:58
YUM! Brands Inc. US9884981013 137,20
139,80
140,10
1,90%
2,60
22:59:30
Zebra Technologies Corp. US9892071054 225,00
230,00
231,00
2,22%
5,00
22:57:58
Zimmer Biomet US98956P1021 79,74
73,98
75,52
-7,22%
-5,76
16:24:38
Zoetis Inc (A) US98978V1035 64,28
62,94
63,12
-2,08%
-1,34
20:06:51

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