S&P 500

7 230,12
21,11
0,29 %
<
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)

7 230,12
Punkte
Kurszeit
01.05.2026
 Vortag*
+/-
21,11
 %
0,29 %

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 124,45
121,45
121,70
-2,41%
-3,00
11:42:41
A.O. Smith Corp. US8318652091 54,00
52,62
52,82
-2,56%
-1,38
12:57:42
Abbott Laboratories US0028241000 77,30
76,48
76,48
-1,06%
-0,82
10:05:00
AbbVie Inc US00287Y1091 181,15
176,45
176,45
-2,59%
-4,70
11:24:41
Accenture plc IE00B4BNMY34 151,60
153,30
153,60
1,12%
1,70
10:04:45
Adobe Inc. US00724F1012 214,95
213,70
214,10
-0,58%
-1,25
10:16:54
Advance Auto Parts Inc. US00751Y1064 50,14
50,12
50,44
-0,04%
-0,02
12:58:31
AES Corp. US00130H1059 12,35
12,30
0,00
-0,36%
-0,05
21:57:27
Aflac Inc US0010551028 96,70
96,12
96,50
-0,60%
-0,58
12:59:01
Agilent Technologies Inc. US00846U1016 98,30
97,50
97,90
-0,81%
-0,80
12:58:31
Air Products and Chemicals Inc. US0091581068 246,70
256,60
257,10
4,01%
9,90
12:57:52
Airbnb US0090661010 119,80
120,76
121,00
0,80%
0,96
11:46:59
Akamai Inc. US00971T1016 87,60
88,44
88,80
0,96%
0,84
12:59:15
Alaska Air Group Inc. US0116591092 33,35
32,79
32,99
-1,68%
-0,56
12:58:31
Albemarle Corp. US0126531013 168,95
165,25
165,60
-2,19%
-3,70
12:59:01
Alexandria Real Estate Equities Inc. US0152711091 34,54
35,20
35,42
1,91%
0,66
12:59:12
Align Technology Inc. US0162551016 150,90
152,50
152,80
1,06%
1,60
12:58:43
Allegion PLC IE00BFRT3W74 117,05
115,50
115,70
-1,32%
-1,55
12:58:31
Alliant Energy Corp. US0188021085 61,26
63,07
63,32
2,95%
1,81
12:57:53
Allstate Corp. US0200021014 184,75
184,60
185,00
-0,08%
-0,15
12:59:01
Alphabet A (ex Google) US02079K3059 327,70
328,90
329,25
0,37%
1,20
12:04:13
Alphabet C (ex Google) US02079K1079 325,70
326,75
327,30
0,32%
1,05
12:30:41
Altria Inc. US02209S1033 61,42
63,48
63,72
3,35%
2,06
12:34:54
Amazon US0231351067 225,55
228,90
229,15
1,49%
3,35
12:30:31
AMD (Advanced Micro Devices) Inc. US0079031078 300,40
307,35
307,85
2,31%
6,95
12:33:30
Ameren Corp. US0236081024 96,68
96,70
97,08
0,02%
0,02
12:59:01
American Electric Power Co. Inc. US0255371017 116,30
116,70
116,94
0,34%
0,40
12:59:01
American Express Co. US0258161092 275,30
272,50
273,00
-1,02%
-2,80
12:59:37
American International Group (AIG) Inc. US0268747849 63,96
67,06
67,34
4,85%
3,10
12:59:52
American Tower Corp. US03027X1000 155,60
154,80
155,10
-0,51%
-0,80
12:58:31
American Water Works Co Inc US0304201033 109,45
108,55
108,80
-0,82%
-0,90
12:59:01
Ameriprise Financial Inc US03076C1062 406,70
405,70
0,00
-0,25%
-1,00
21:30:57
Ametek Inc. US0311001004 201,40
196,45
196,85
-2,46%
-4,95
12:57:52
Amgen Inc. US0311621009 287,00
281,10
281,65
-2,06%
-5,90
12:58:02
Amphenol Corp. US0320951017 125,12
121,28
121,54
-3,07%
-3,84
11:40:22
Analog Devices Inc. US0326541051 341,35
338,95
339,65
-0,70%
-2,40
11:00:25
Aon PLC Registered Shs IE00BLP1HW54 264,20
265,50
266,00
0,49%
1,30
12:58:31
APA Corporation Registered Shs US03743Q1085 34,50
34,14
34,35
-1,04%
-0,36
12:59:01
Apple Inc. US0378331005 230,15
239,20
239,20
3,93%
9,05
12:07:11
Applied Materials Inc. US0382221051 337,05
331,65
332,30
-1,60%
-5,40
10:00:20
AppLovin Corp US03831W1080 376,85
392,85
392,85
4,25%
16,00
11:09:52
Archer Daniels Midland Co. (ADM) US0394831020 64,18
63,82
64,06
-0,56%
-0,36
10:00:21
Arista Networks Inc Registered Shs US0404132054 147,48
147,20
147,48
-0,19%
-0,28
12:59:15
Arthur J. Gallagher & Co. US3635761097 177,95
175,75
176,10
-1,24%
-2,20
12:57:44
Assurant IncShs US04621X1081 201,20
197,30
197,70
-1,94%
-3,90
12:58:31
AT&T Inc. (AT & T Inc.) US00206R1023 22,28
22,26
22,30
-0,09%
-0,02
10:35:59
Atmos Energy Corp. US0495601058 160,05
161,90
162,25
1,16%
1,85
12:57:42
Autodesk Inc. US0527691069 199,96
208,25
208,70
4,15%
8,29
12:58:03
Automatic Data Processing Inc. US0530151036 183,12
182,58
182,94
-0,29%
-0,54
12:59:01
AutoZone Inc. US0533321024 3 142,00
3 064,00
3 070,00
-2,48%
-78,00
12:58:31
AvalonBay Communities Inc. US0534841012 155,85
156,35
156,65
0,32%
0,50
12:58:31
Avery Dennison Corp. US0536111091 139,60
138,95
139,25
-0,47%
-0,65
12:59:01
Baker Hughes Inc. US05722G1004 59,38
58,85
59,09
-0,89%
-0,53
12:58:43
Ball Corp. US0584981064 51,96
52,22
52,42
0,50%
0,26
12:59:01
Bank of America Corp. US0605051046 45,59
45,38
45,47
-0,47%
-0,22
10:00:23
Bank of New York Mellon US0640581007 114,00
114,00
115,00
0,00%
0,00
12:57:51
Bath & Body Works US0708301041 16,52
16,34
16,44
-1,09%
-0,18
12:58:31
Baxter International Inc. US0718131099 15,07
14,64
14,73
-2,85%
-0,43
12:57:52
Becton, Dickinson & Co. (BD) US0758871091 123,90
127,25
127,50
2,70%
3,35
12:59:01
Berkshire Hathaway Inc. B US0846707026 403,95
403,75
403,75
-0,05%
-0,20
11:44:47
Best Buy Co. Inc. US0865161014 51,46
51,12
51,34
-0,66%
-0,34
12:58:31
Biogen Inc US09062X1037 161,26
159,44
159,76
-1,13%
-1,82
12:59:15
Bio-Techne Corp US09073M1045 47,02
47,02
47,30
0,00%
0,00
12:57:42
BlackRock Inc Registered Shs US09290D1019 905,20
904,80
906,60
-0,04%
-0,40
10:00:09
Blackstone US09260D1072 102,95
106,70
0,00
3,64%
3,75
21:59:08
Block (ex Square) US8522341036 60,10
61,15
61,40
1,75%
1,05
12:59:15
Boeing Co. US0970231058 194,82
193,90
194,22
-0,47%
-0,92
12:59:37
Booking Holdings US09857L1089 144,10
144,85
144,85
0,52%
0,75
10:00:25
Boston Properties Inc. US1011211018 49,36
50,50
50,80
2,31%
1,14
12:58:31
Boston Scientific Corp. US1011371077 48,10
48,11
48,30
0,02%
0,01
12:59:01
Bristol-Myers Squibb Co. US1101221083 51,27
49,52
49,82
-3,41%
-1,75
12:58:25
Broadcom US11135F1012 352,20
359,20
359,65
1,99%
7,00
12:56:11
Broadridge Financial Solutions IncShs US11133T1034 131,10
132,30
132,60
0,92%
1,20
12:59:12
Brown-Forman Corp. (B) US1156372096 21,20
21,74
21,87
2,55%
0,54
12:58:31
C.H. Robinson Worldwide Inc. US12541W2098 154,85
151,10
151,40
-2,42%
-3,75
12:59:01
Cadence Design Systems Inc. US1273871087 280,45
290,60
291,15
3,62%
10,15
12:58:41
Campbell Soup Co. US1344291091 17,59
17,64
17,74
0,28%
0,05
12:59:01
Capital One Financial Corp. US14040H1059 161,85
163,55
163,90
1,05%
1,70
12:59:01
Cardinal Health Inc. US14149Y1082 161,35
166,40
166,75
3,13%
5,05
12:57:52
CarMax Inc. US1431301027 33,41
32,77
32,97
-1,92%
-0,64
12:58:31
Carnival Corp & plc paired PA1436583006 22,59
22,73
22,78
0,60%
0,14
12:58:43
Carrier Global Corporation Registered Shs When Issued US14448C1045 52,78
58,60
0,00
11,03%
5,82
18:38:42
Carvana Co Registered Shs -A- US1468691027 352,20
326,10
326,75
-7,41%
-26,10
12:58:31
Casey's General Stores Inc US1475281036 673,60
697,60
0,00
3,56%
24,00
21:59:07
Caterpillar Inc. US1491231015 759,40
759,80
759,80
0,05%
0,40
11:42:48
CBOE Holdings Inc US12503M1080 259,00
258,40
258,40
-0,23%
-0,60
10:36:49
CBRE Group Inc. (A) US12504L1098 121,55
120,85
121,10
-0,58%
-0,70
12:58:31
CDW Corp (New) US12514G1085 114,90
115,95
116,20
0,91%
1,05
12:57:53
Cencora US03073E1055 262,30
259,10
259,60
-1,22%
-3,20
12:59:01
Centene Corp. US15135B1017 45,55
45,37
45,65
-0,40%
-0,18
12:58:31
CenterPoint Energy Inc. US15189T1079 37,10
36,87
37,09
-0,62%
-0,23
12:59:01
CF Industries Holdings Inc US1252691001 107,45
104,60
104,80
-2,65%
-2,85
12:58:31
Charles River Laboratories International Inc. US1598641074 142,20
142,20
142,45
0,00%
0,00
12:57:42
Charles Schwab US8085131055 78,18
77,94
78,26
-0,31%
-0,24
12:59:01
Charter Inc (A) (Charter Communications) US16119P1084 140,76
140,94
145,00
0,13%
0,18
10:19:02
Chevron Corp. US1667641005 165,04
162,52
162,78
-1,53%
-2,52
11:28:59
Chipotle Mexican Grill Inc. US1696561059 28,80
28,05
28,20
-2,60%
-0,75
12:58:24
Chubb Ltd CH0044328745 280,10
278,00
278,60
-0,75%
-2,10
12:58:21
Church & Dwight Co. Inc. US1713401024 82,58
81,76
82,08
-0,99%
-0,82
12:58:43
Cincinnati Financial Corp. US1720621010 139,25
138,10
138,40
-0,83%
-1,15
12:58:31
Cintas Corp. US1729081059 149,84
144,86
144,86
-3,32%
-4,98
10:05:01
Cisco Inc. US17275R1023 78,02
78,22
78,54
0,26%
0,20
10:05:01
Citigroup Inc. US1729674242 109,22
108,98
0,00
-0,22%
-0,24
21:59:09
Citizens Financial Group Inc US1746101054 55,34
54,86
55,08
-0,87%
-0,48
12:58:21
Clorox US1890541097 75,72
74,18
74,46
-2,03%
-1,54
12:57:52
CME Group Inc (A) US12572Q1058 242,85
246,85
247,35
1,65%
4,00
12:59:37
CMS Energy Corp. US1258961002 65,28
64,74
65,00
-0,83%
-0,54
12:59:01
Coca-Cola Co. US1912161007 66,96
67,11
67,11
0,22%
0,15
11:06:52
Cognizant Corp. US1924461023 46,36
44,60
44,87
-3,80%
-1,76
12:59:01
Coherent Corp. US19247G1076 273,90
280,80
281,40
2,52%
6,90
12:58:15
Coinbase US19260Q1076 159,80
163,02
163,32
2,02%
3,22
10:18:35
Colgate-Palmolive Co. US1941621039 72,26
74,30
74,60
2,82%
2,04
12:58:24
Comcast Corp. (Class A) US20030N1019 22,76
23,16
23,25
1,76%
0,40
12:59:01
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 576,00
1 594,00
1 594,00
1,14%
18,00
10:14:54
ConAgra Foods Inc. US2058871029 11,93
11,99
12,01
0,50%
0,06
12:58:31
ConocoPhillips US20825C1045 107,48
105,00
105,20
-2,31%
-2,48
11:29:39
Consolidated Edison Inc. US2091151041 94,92
94,08
94,46
-0,88%
-0,84
12:59:01
Constellation Brands Inc (A) US21036P1084 133,50
130,00
130,50
-2,62%
-3,50
12:59:01
Copart Inc. US2172041061 28,65
28,30
28,47
-1,22%
-0,35
12:58:21
Corning Inc. US2193501051 140,38
134,90
135,18
-3,90%
-5,48
12:59:01
Corteva Inc Registered Shs When Issued US22052L1044 70,12
68,84
69,12
-1,83%
-1,28
12:59:37
CoStar Group Inc. US22160N1090 29,41
29,53
29,71
0,41%
0,12
12:59:12
Costco Wholesale Corp. US22160K1051 864,10
864,00
0,00
-0,01%
-0,10
10:23:53
Coterra Energy US1270971039 30,21
30,10
30,28
-0,36%
-0,11
12:57:51
CRH plc IE0001827041 100,75
98,30
98,70
-2,43%
-2,45
12:58:43
Crown Castle Corp US22822V1017 75,50
76,00
76,50
0,66%
0,50
12:58:21
CSX Corp. US1264081035 38,78
38,36
38,59
-1,08%
-0,42
12:59:01
Cummins Inc. US2310211063 571,20
560,40
561,40
-1,89%
-10,80
12:59:01
CVS Health Corp US1266501006 70,88
69,90
70,18
-1,38%
-0,98
12:59:37
D.R. Horton Inc. US23331A1097 130,05
127,85
128,10
-1,69%
-2,20
12:58:31
Danaher Corp. US2358511028 152,55
149,30
149,60
-2,13%
-3,25
12:58:27
Darden Restaurants Inc. US2371941053 170,80
166,00
166,35
-2,81%
-4,80
12:59:01
Datadog Inc Registered Shs -A- US23804L1035 112,40
119,80
120,00
6,58%
7,40
12:25:29
DaVita Inc Registered Shs US23918K1088 130,45
129,25
129,50
-0,92%
-1,20
12:58:31
Deckers Outdoor Corp. US2435371073 87,10
85,90
86,24
-1,38%
-1,20
12:59:01
Deere & Co. (John Deere) US2441991054 506,60
492,00
493,00
-2,88%
-14,60
12:59:37
Dell Technologies US24703L2025 172,60
179,48
179,48
3,99%
6,88
10:00:33
Delta Air Lines Inc. US2473617023 57,83
58,73
58,97
1,56%
0,90
12:58:43
DENTSPLY SIRONA Inc US24906P1093 9,97
9,97
10,05
0,00%
0,00
12:57:42
Devon Energy Corp. US25179M1036 43,82
43,27
43,27
-1,26%
-0,55
10:00:33
DexCom Inc. US2521311074 47,90
52,20
52,40
8,98%
4,30
10:43:55
Diamondback Energy Inc US25278X1090 175,92
177,44
177,44
0,86%
1,52
10:03:31
Digital Realty Trust Inc. US2538681030 171,10
171,45
171,45
0,20%
0,35
10:05:33
Dollar General Corporation US2566771059 99,04
97,44
97,82
-1,62%
-1,60
12:59:01
Dollar Tree Inc US2567461080 82,62
80,62
80,94
-2,42%
-2,00
12:59:01
Dominion Energy Inc. US25746U1097 55,20
54,44
54,66
-1,38%
-0,76
10:00:35
Domino's Pizza Inc. US25754A2015 291,00
287,00
288,00
-1,37%
-4,00
12:58:31
DoorDash US25809K1051 143,62
149,90
150,20
4,37%
6,28
12:58:30
Dover Corp. US2600031080 191,70
192,45
192,85
0,39%
0,75
12:59:01
Dow Inc US2605571031 34,79
34,27
34,47
-1,49%
-0,52
10:00:35
DTE Energy Co. US2333311072 127,75
126,80
127,05
-0,74%
-0,95
10:02:19
Duke Energy Corp US26441C2044 109,70
109,60
109,85
-0,09%
-0,10
12:58:21
DuPont de Nemours US26614N1028 38,84
39,37
39,53
1,36%
0,53
12:59:37
DXC Technology US23355L1061 9,63
10,12
10,16
5,09%
0,49
12:57:31
Eastman Chemical Company US2774321002 64,26
66,02
66,28
2,74%
1,76
12:57:52
Eaton Corporation Public Limited Company IE00B8KQN827 369,60
362,70
363,40
-1,87%
-6,90
12:58:31
eBay Inc. US2786421030 88,04
88,97
98,00
1,06%
0,93
10:00:07
EchoStar Corp (A) US2787681061 105,46
105,20
105,20
-0,25%
-0,26
10:04:17
Ecolab Inc. US2788651006 218,60
221,20
221,60
1,19%
2,60
12:59:01
Edison International US2810201077 58,30
59,50
59,74
2,06%
1,20
12:59:01
Edwards Lifesciences Corp. US28176E1082 68,68
71,52
71,82
4,14%
2,84
12:59:01
Electronic Arts Inc. US2855121099 172,50
172,00
172,50
-0,29%
-0,50
12:57:40
Elevance Health Inc Registered Shs US0367521038 320,60
317,60
318,30
-0,94%
-3,00
10:00:20
Eli Lilly US5324571083 801,80
822,70
822,70
2,61%
20,90
10:04:31
EMCOR Group Inc. US29084Q1004 766,40
770,00
771,60
0,47%
3,60
12:59:12
Emerson Electric Co. US2910111044 116,90
117,15
117,40
0,21%
0,25
12:59:01
Entergy Corp. US29364G1031 97,94
100,20
0,00
2,31%
2,26
21:58:57
EOG Resources Inc. US26875P1012 119,65
118,45
118,65
-1,00%
-1,20
12:59:01
Equifax Inc. US2944291051 147,85
148,15
148,45
0,20%
0,30
12:59:01
Equinix Inc US29444U7000 876,00
925,40
927,20
5,64%
49,40
12:58:31
Equity Residential US29476L1070 55,62
55,48
55,72
-0,25%
-0,14
12:58:31
Erie Indemnity Co. US29530P1021 186,00
183,00
184,00
-1,61%
-3,00
13:00:03
Essex Property Trust US2971781057 226,40
224,40
225,00
-0,88%
-2,00
12:59:12
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 66,06
67,80
67,80
2,63%
1,74
12:22:24
Everest Reinsurance Group Ltd. BMG3223R1088 303,80
301,40
302,00
-0,79%
-2,40
12:58:21
Evergy Inc Registered Shs US30034W1062 69,50
70,00
70,50
0,72%
0,50
12:58:21
Eversource Energy US30040W1080 59,50
60,50
61,00
1,68%
1,00
12:58:21
Exelon Corp. US30161N1019 39,08
39,55
39,79
1,20%
0,47
12:59:01
Expand Energy US1651677353 87,07
85,26
85,60
-2,08%
-1,81
13:00:09
Expedia Inc. US30212P3038 211,55
214,65
215,10
1,47%
3,10
12:59:37
Expeditors International of Washington Inc. US3021301094 125,50
125,50
125,75
0,00%
0,00
12:59:01
Extra Space Storage Inc. US30225T1025 122,15
121,10
121,30
-0,86%
-1,05
12:58:21
ExxonMobil Corp. (Exxon Mobil) US30231G1022 131,62
130,20
130,46
-1,08%
-1,42
10:00:04
F5 Networks Inc. US3156161024 274,60
275,50
276,00
0,33%
0,90
12:59:01
Fastenal Co. US3119001044 38,37
38,21
38,44
-0,42%
-0,16
12:59:15
FedEx Corp. US31428X1063 342,90
335,50
336,20
-2,16%
-7,40
12:59:37
Fidelity National Information Services IncShs US31620M1062 39,42
39,59
39,83
0,43%
0,17
12:59:01
Fifth Third Bancorp US3167731005 43,19
42,90
43,16
-0,67%
-0,29
12:58:31
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,99
39,91
40,15
-0,20%
-0,08
12:59:01
Fiserv Inc. US3377381088 53,40
52,90
53,10
-0,94%
-0,50
12:59:15
Ford Motor Co. US3453708600 10,16
10,13
10,15
-0,30%
-0,03
12:59:37
Fortinet Inc US34959E1091 72,63
73,47
73,77
1,16%
0,84
10:00:40
Fortive Corp When Issued US34959J1088 50,70
50,26
50,46
-0,87%
-0,44
12:57:52
Fortune Brands Home & Security Inc. US34964C1062 34,40
34,00
34,20
-1,16%
-0,40
12:59:01
Fox Corp (ex 21st Century Fox) US35137L1052 54,02
53,94
54,16
-0,15%
-0,08
12:59:01
Fox Corp B US35137L2043 48,40
48,40
48,80
0,00%
0,00
12:58:06
Franklin Resources Inc. US3546131018 24,99
25,38
25,54
1,56%
0,39
12:59:01
Freeport-McMoRan Inc US35671D8570 49,20
48,20
48,30
-2,03%
-1,00
12:16:02
Gap Inc. US3647601083 20,88
21,00
21,12
0,57%
0,12
12:59:01
Garmin Ltd. CH0114405324 213,90
206,60
207,00
-3,41%
-7,30
12:58:21
Gartner Inc. US3666511072 126,80
124,80
125,05
-1,58%
-2,00
12:58:43
GE Aerospace (ex General Electric) US3696043013 246,25
244,20
244,65
-0,83%
-2,05
10:00:42
GE HealthCare Technologies US36266G1076 51,41
52,02
52,12
1,19%
0,61
12:59:37
Generac Holdings Inc US3687361044 219,70
221,00
221,50
0,59%
1,30
12:58:21
General Dynamics Corp. US3695501086 290,20
294,80
295,40
1,59%
4,60
12:59:01
General Mills Inc. US3703341046 30,11
29,65
29,65
-1,53%
-0,46
11:59:46
General Motors US37045V1008 65,40
64,58
64,71
-1,25%
-0,82
12:59:37
Genuine Parts Co. US3724601055 91,22
89,40
89,74
-2,00%
-1,82
12:59:01
Gilead Sciences Inc. US3755581036 112,62
112,26
112,38
-0,32%
-0,36
12:59:15
Global Payments Inc. US37940X1028 61,20
61,60
61,80
0,65%
0,40
12:59:15
Globe Life Inc US37959E1029 131,40
130,20
130,40
-0,91%
-1,20
12:58:31
Goldman Sachs US38141G1040 787,20
787,20
788,80
0,00%
0,00
13:00:10
Grainger Inc., W.W. US3848021040 989,00
979,00
981,00
-1,01%
-10,00
12:59:01
Halliburton Co. US4062161017 36,00
35,44
35,66
-1,56%
-0,56
11:30:07
Harris Corp Registered Shs US5024311095 277,10
267,10
267,60
-3,61%
-10,00
12:58:27
Hartford Financial Services Group Inc. US4165151048 116,50
115,75
116,00
-0,64%
-0,75
12:59:01
Hasbro Inc. US4180561072 81,56
81,12
81,44
-0,54%
-0,44
10:00:44
HCA Holdings Inc. US40412C1018 370,00
369,10
369,90
-0,24%
-0,90
13:00:06
Healthpeak Properties Inc Registered Shs US42250P1030 13,83
13,97
14,05
1,01%
0,14
12:58:31
Henry Schein Inc. US8064071025 63,00
62,50
63,00
-0,79%
-0,50
12:59:01
Hershey Co US4278661081 155,50
155,40
155,70
-0,06%
-0,10
12:57:52
Hewlett Packard Enterprise Co. US42824C1099 24,43
24,31
24,45
-0,49%
-0,12
12:59:37
Hilton Worldwide Holdings Inc US43300A2033 271,80
271,60
272,10
-0,07%
-0,20
12:59:01
Home Depot US4370761029 277,70
276,05
276,60
-0,59%
-1,65
12:59:37
Honeywell US4385161066 183,30
181,12
181,48
-1,19%
-2,18
12:59:01
Hormel Foods Corp. US4404521001 17,82
18,15
18,26
1,85%
0,33
12:59:01
Host Hotels & Resorts Inc. US44107P1049 17,97
18,00
18,08
0,17%
0,03
12:58:31
Howmet Aerospace US4432011082 199,65
204,20
204,60
2,28%
4,55
12:59:37
HP Inc (ex Hewlett-Packard) US40434L1052 17,14
17,74
17,81
3,47%
0,60
12:59:15
Humana Inc. US4448591028 200,00
199,00
200,00
-0,50%
-1,00
12:58:31
Huntington Bancshares Inc. US4461501045 14,15
14,15
14,23
0,00%
0,00
12:57:51
Huntington Ingalls Industries Inc. US4464131063 310,20
310,20
310,90
0,00%
0,00
12:57:41
IBM Corp. (International Business Machines) US4592001014 197,18
198,24
198,24
0,54%
1,06
11:29:52
IDEX Corp. US45167R1041 185,50
183,20
183,60
-1,24%
-2,30
12:58:43
IDEXX Laboratories US45168D1046 478,90
484,00
484,90
1,06%
5,10
12:58:43
Illinois Tool Works Inc. US4523081093 217,20
217,70
218,20
0,23%
0,50
12:57:52
Illumina Inc. US4523271090 105,34
115,72
115,96
9,85%
10,38
12:58:20
Incyte Corp. US45337C1027 81,06
82,52
82,84
1,80%
1,46
12:58:43
Ingersoll Rand Inc Registered Shs US45687V1061 67,94
67,94
68,22
0,00%
0,00
12:57:41
Intel Corp. US4581401001 80,31
84,93
85,05
5,75%
4,62
12:58:55
Interactive Brokers Group Inc US45841N1072 67,64
68,51
68,79
1,29%
0,87
12:59:04
IntercontinentalExchange Group Inc US45866F1049 133,10
131,90
132,15
-0,90%
-1,20
12:58:41
International Flavors & Fragrances Inc. US4595061015 59,64
60,28
60,54
1,07%
0,64
12:59:01
International Paper Co. US4601461035 26,00
27,20
27,20
4,62%
1,20
10:04:45
Intuit Inc. US4612021034 327,25
340,10
340,80
3,93%
12,85
10:04:16
Intuitive Surgical Inc US46120E6023 389,00
390,95
390,95
0,50%
1,95
11:33:51
Invesco Ltd BMG491BT1088 22,27
22,02
22,16
-1,12%
-0,25
12:59:04
Invitation Homes Inc Registered Shs US46187W1071 24,40
24,20
24,40
-0,82%
-0,20
10:02:08
IPG Photonics CorpShs US44980X1090 101,15
104,60
105,05
3,41%
3,45
12:58:31
IQVIA Holdings Inc Registered Shs US46266C1053 134,85
134,85
135,15
0,00%
0,00
12:57:41
Iron Mountain Inc US46284V1017 107,60
108,30
108,75
0,65%
0,70
10:43:09
J. M. Smucker Co. US8326964058 83,44
82,56
82,90
-1,05%
-0,88
12:59:01
J.B. Hunt Transportation Services Inc. US4456581077 214,20
212,00
212,40
-1,03%
-2,20
12:58:31
Jack Henry & Associates Inc. (JHA) US4262811015 131,95
131,30
131,55
-0,49%
-0,65
12:58:31
Johnson & Johnson US4781601046 194,20
194,04
194,04
-0,08%
-0,16
10:00:50
Johnson Controls International PLC IE00BY7QL619 124,40
123,90
123,90
-0,40%
-0,50
10:09:26
JPMorgan Chase & Co. US46625H1005 266,45
266,35
266,90
-0,04%
-0,10
12:59:37
KeyCorp US4932671088 18,80
18,61
18,72
-1,01%
-0,19
12:59:01
Keysight Technologies Inc US49338L1035 298,00
298,00
298,60
0,00%
0,00
12:57:41
Kimberly-Clark Corp. US4943681035 82,38
83,51
83,51
1,37%
1,13
10:42:59
Kimco Realty Corp. US49446R1095 20,00
19,90
20,00
-0,50%
-0,10
12:57:52
Kinder Morgan Inc (P) US49456B1017 27,11
27,68
0,00
2,10%
0,57
16:20:29
KLA-Tencor Corp. US4824801009 1 478,00
1 471,40
1 474,20
-0,45%
-6,60
12:59:15
Kraft Heinz Company US5007541064 19,32
19,21
19,21
-0,58%
-0,11
10:04:45
Kroger US5010441013 57,64
57,70
57,94
0,10%
0,06
12:59:37
Lam Research Corp. US5128073062 219,15
218,80
219,25
-0,16%
-0,35
10:00:55
Las Vegas Sands Corp. US5178341070 46,54
45,75
46,03
-1,70%
-0,79
12:59:01
Leggett & Platt Inc. US5246601075 9,23
9,25
9,33
0,22%
0,02
12:58:31
Leidos Holdings Inc US5253271028 123,00
127,20
127,45
3,41%
4,20
12:58:22
Lennar Corp. US5260571048 76,24
75,30
75,62
-1,23%
-0,94
12:58:31
Linde plc IE000S9YS762 431,40
433,00
433,80
0,37%
1,60
10:15:50
Live Nation Entertainment IncShs US5380341090 131,55
134,90
135,15
2,55%
3,35
12:58:21
Lockheed Martin Corp. US5398301094 439,90
437,10
437,90
-0,64%
-2,80
12:59:37
Loews Corp. US5404241086 95,80
95,10
95,50
-0,73%
-0,70
12:58:31
Lowe's Companies Inc. US5486611073 201,10
198,85
199,25
-1,12%
-2,25
12:58:31
Lumen Technologies Inc Registered Shs US5502411037 7,56
7,93
7,97
4,89%
0,37
12:58:21
Lumentum Holdings Inc US55024U1097 762,60
811,30
811,30
6,39%
48,70
11:52:39
Lyondellbasell Industries N.V. NL0009434992 63,66
63,86
64,10
0,31%
0,20
10:00:59
M&T Bank Corp. US55261F1049 186,20
184,50
184,85
-0,91%
-1,70
12:59:01
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 211,40
209,80
210,20
-0,76%
-1,60
12:59:01
Marriott Inc. US5719032022 303,00
302,60
303,20
-0,13%
-0,40
11:03:36
Marsh & McLennan Cos. Inc. US5717481023 142,80
141,65
141,90
-0,81%
-1,15
12:59:01
Martin Marietta Materials Inc. US5732841060 526,50
523,50
525,00
-0,57%
-3,00
12:57:52
Masco Corp. US5745991068 60,50
60,50
61,00
0,00%
0,00
12:59:01
MasterCard Inc. US57636Q1040 430,50
422,30
423,10
-1,90%
-8,20
12:58:24
McCormick & Co. Inc. US5797802064 43,37
42,99
42,99
-0,88%
-0,38
12:26:36
McDonald's Corp. US5801351017 250,70
244,70
244,70
-2,39%
-6,00
11:32:18
McKesson Corp. US58155Q1031 700,00
693,80
695,20
-0,89%
-6,20
12:58:31
Medtronic PLC IE00BTN1Y115 67,90
68,14
68,42
0,35%
0,24
12:59:37
Merck Co. US58933Y1055 93,58
95,50
95,88
2,05%
1,92
12:59:37
Meta Platforms (ex Facebook) US30303M1027 521,90
519,00
519,70
-0,56%
-2,90
12:53:44
MetLife Inc. US59156R1086 68,14
68,32
68,58
0,26%
0,18
12:59:01
Mettler-Toledo International Inc. US5926881054 1 087,00
1 080,00
1 082,00
-0,64%
-7,00
12:59:01
MGM Resorts International US5529531015 33,20
32,75
32,95
-1,36%
-0,45
12:59:01
Microchip Technology Inc. US5950171042 80,00
80,00
80,32
0,00%
0,00
11:12:17
Micron Technology Inc. US5951121038 431,35
462,20
463,00
7,15%
30,85
12:42:51
Microsoft Corp. US5949181045 347,95
353,40
353,75
1,57%
5,45
12:45:19
Mid-America Apartment Communities IncShs US59522J1034 110,00
109,55
109,80
-0,41%
-0,45
12:58:21
Moderna Inc US60770K1079 39,38
38,79
38,79
-1,50%
-0,59
10:05:00
Molson Coors Brewing Company (MCBC) US60871R2094 35,86
35,85
36,06
-0,03%
-0,01
12:57:52
Mondelez US6092071058 52,21
52,27
52,48
0,11%
0,06
12:57:51
Monolithic Power Systems Inc. US6098391054 1 327,50
1 383,00
1 383,00
4,18%
55,50
10:59:08
Monster Beverage Corp US61174X1090 65,61
65,67
65,93
0,09%
0,06
12:58:31
Moody's Corp. US6153691059 393,00
388,00
389,00
-1,27%
-5,00
12:58:31
Morgan Stanley US6174464486 162,25
162,10
162,40
-0,09%
-0,15
12:59:37
Motorola Solutions Inc. US6200763075 373,90
371,50
372,30
-0,64%
-2,40
12:59:01
MSCI US55354G1004 503,60
501,80
502,80
-0,36%
-1,80
10:02:14
Nasdaq Inc US6311031081 78,10
77,80
78,10
-0,38%
-0,30
12:54:46
NetApp Inc. US64110D1046 94,18
95,43
95,81
1,33%
1,25
12:59:01
Netflix Inc. US64110L1061 80,10
78,60
78,60
-1,87%
-1,50
12:22:34
Newmont Corporation US6516391066 94,58
93,61
93,61
-1,03%
-0,97
11:12:06
News Corp (B) US65249B2088 25,80
25,80
26,00
0,00%
0,00
12:57:41
News Corp LLC US65249B1098 22,20
22,20
22,40
0,00%
0,00
12:58:31
NextEra Energy Inc US65339F1012 82,49
82,88
82,88
0,47%
0,39
10:01:05
Nike Inc. US6541061031 37,85
37,86
37,90
0,04%
0,02
12:53:46
Nisource Inc. US65473P1057 40,27
41,14
41,14
2,16%
0,87
10:16:36
Norfolk Southern Corp. US6558441084 269,00
269,30
269,80
0,11%
0,30
12:59:01
Northern Trust Corp. US6658591044 141,65
140,20
140,45
-1,02%
-1,45
12:58:31
Northrop Grumman Corp. US6668071029 492,90
484,20
485,20
-1,77%
-8,70
12:59:01
NortonLifeLock US6687711084 16,39
16,48
16,58
0,54%
0,09
12:59:01
Norwegian Cruise Line Ltd BMG667211046 15,54
16,02
16,08
3,08%
0,48
12:58:43
NOV Inc Registered Shs US62955J1034 17,40
16,90
17,00
-2,87%
-0,50
12:58:31
NRG Energy Inc. US6293775085 126,60
132,40
0,00
4,58%
5,80
21:59:09
Nucor Corp. US6703461052 192,80
192,70
193,05
-0,05%
-0,10
12:58:43
NVIDIA Corp. US67066G1040 170,22
169,40
169,40
-0,48%
-0,82
12:58:02
NVR Inc. US62944T1051 5 300,00
5 300,00
5 310,00
0,00%
0,00
12:57:41
NXP Semiconductors N.V. NL0009538784 250,10
252,15
252,15
0,82%
2,05
10:05:01
O Reilly Automotive Inc US67103H1077 84,31
82,32
82,65
-2,36%
-1,99
12:58:31
Occidental Petroleum Corp. US6745991058 51,51
50,04
50,14
-2,85%
-1,47
11:30:37
Old Dominion Freight Line Inc. US6795801009 180,88
175,42
175,76
-3,02%
-5,46
10:11:14
Omnicom Group Inc. US6819191064 65,26
65,50
65,78
0,37%
0,24
12:59:01
ONEOK Inc (New) US6826801036 77,56
76,94
0,00
-0,80%
-0,62
10:23:39
Oracle Corp. US68389X1054 137,68
146,50
146,70
6,41%
8,82
11:51:30
Organon & Company US68622V1061 11,24
11,31
11,38
0,62%
0,07
12:58:43
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 66,26
65,62
65,90
-0,97%
-0,64
12:59:01
Paccar Inc. US6937181088 101,00
101,00
105,00
0,00%
0,00
12:57:51
Packaging Corp. of America US6951561090 181,75
185,85
186,25
2,26%
4,10
13:00:13
Palantir US69608A1088 119,62
123,02
123,02
2,84%
3,40
11:33:38
Palo Alto Networks Inc US6974351057 151,40
154,66
154,66
2,15%
3,26
10:05:01
Parker Hannifin Corp. US7010941042 760,80
752,00
753,40
-1,16%
-8,80
12:58:20
Paychex Inc. US7043261079 80,40
79,20
79,52
-1,49%
-1,20
12:59:01
PayPal Inc US70450Y1038 42,97
42,99
43,08
0,05%
0,02
11:51:24
Pentair PLC IE00BLS09M33 68,66
67,62
67,62
-1,51%
-1,04
10:04:16
PepsiCo Inc. US7134481081 135,62
134,16
134,44
-1,08%
-1,46
12:59:15
PerkinElmer Inc. US7140461093 73,70
73,80
74,10
0,14%
0,10
12:58:31
Perrigo Company PLC IE00BGH1M568 9,93
10,15
10,19
2,19%
0,22
12:58:31
Pfizer Inc. US7170811035 22,73
22,47
22,47
-1,12%
-0,26
11:43:38
Philip Morris Inc. US7181721090 141,02
141,80
142,10
0,55%
0,78
10:01:09
Phillips 66 US7185461040 150,20
150,15
150,45
-0,03%
-0,05
12:59:01
Pinnacle West Capital Corp. US7234841010 86,90
87,60
0,00
0,81%
0,70
21:34:28
PNC Financial Services Group Inc. US6934751057 189,00
188,00
189,00
-0,53%
-1,00
12:59:37
Pool Corp. US73278L1052 181,65
177,35
177,70
-2,37%
-4,30
12:59:12
PPG Industries Inc. US6935061076 92,30
91,54
91,90
-0,82%
-0,76
12:59:01
PPL Corp. US69351T1060 31,74
31,98
32,18
0,76%
0,24
12:59:01
Principal Financial Group Inc. US74251V1026 85,50
86,00
86,50
0,58%
0,50
12:58:31
Procter & Gamble Co. US7427181091 125,82
125,76
125,76
-0,05%
-0,06
12:47:12
Progressive Corp. US7433151039 170,10
169,90
170,20
-0,12%
-0,20
12:58:31
Prologis Inc. US74340W1036 118,15
120,55
120,75
2,03%
2,40
12:58:31
Prudential Financial Inc. US7443201022 83,46
83,98
84,30
0,62%
0,52
12:59:01
PTC Inc US69370C1009 116,00
116,00
117,00
0,00%
0,00
12:58:14
Public Service Enterprise Group Inc. US7445731067 69,48
68,24
68,52
-1,78%
-1,24
12:59:01
Public Storage US74460D1090 254,50
257,00
257,50
0,98%
2,50
12:58:31
PulteGroup Inc US7458671010 104,20
101,60
101,80
-2,50%
-2,60
12:58:31
Qorvo Inc US74736K1016 80,04
79,00
81,00
-1,30%
-1,04
12:57:51
QUALCOMM Inc. US7475251036 151,80
150,88
151,20
-0,61%
-0,92
10:45:37
Quanta Services Inc. US74762E1029 618,20
633,80
633,80
2,52%
15,60
11:31:35
Quest Diagnostics Inc. US74834L1008 167,10
164,25
164,55
-1,71%
-2,85
12:59:01
Ralph Lauren Corp (A) US7512121010 305,40
308,70
309,30
1,08%
3,30
12:59:01
Raymond James Financial Inc. US7547301090 134,85
133,15
133,40
-1,26%
-1,70
12:59:12
Raytheon Technologies Corp US75513E1010 150,05
148,60
148,60
-0,97%
-1,45
10:05:00
Realty Income Corp. US7561091049 54,45
54,40
54,45
-0,09%
-0,05
10:42:54
Regency Centers Corp. US7588491032 66,00
66,50
67,00
0,76%
0,50
13:00:13
Regeneron Pharmaceuticals Inc. US75886F1075 602,10
597,80
599,00
-0,71%
-4,30
12:59:15
Regions Financial Corp. US7591EP1005 24,15
23,98
24,12
-0,70%
-0,17
12:59:01
Republic Services Inc. US7607591002 178,15
176,05
176,40
-1,18%
-2,10
12:58:31
ResMed Inc. US7611521078 174,00
174,75
175,10
0,43%
0,75
12:58:31
Robert Half US7703231032 22,61
22,98
23,12
1,64%
0,37
12:58:31
Robinhood US7707001027 62,21
62,78
62,90
0,92%
0,57
10:43:20
Rockwell Automation Inc. US7739031091 348,20
347,30
348,00
-0,26%
-0,90
12:59:01
Rollins IncShs US7757111049 47,44
46,60
46,88
-1,77%
-0,84
13:00:13
Roper Technolgies Inc. US7766961061 304,00
305,40
306,00
0,46%
1,40
12:57:52
Ross Stores Inc. US7782961038 192,54
195,44
195,44
1,51%
2,90
10:41:06
Royal Caribbean Cruises Ltd. LR0008862868 225,70
226,30
226,80
0,27%
0,60
12:58:43
S&P Global Inc US78409V1044 370,80
363,10
363,90
-2,08%
-7,70
10:02:10
Salesforce US79466L3024 154,06
156,70
156,96
1,71%
2,64
12:59:15
SBA Communications REIT (A) US78410G1040 188,00
186,00
187,00
-1,06%
-2,00
12:58:31
Schlumberger N.V. (Ltd.) AN8068571086 48,31
48,71
48,71
0,82%
0,40
10:01:16
Seagate Technology IE00BKVD2N49 566,00
620,00
620,00
9,54%
54,00
11:46:30
Sealed Air Corp. US81211K1007 36,03
35,90
0,00
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 80,92
80,62
80,94
-0,37%
-0,30
12:59:01
ServiceNow Inc US81762P1021 77,78
77,64
77,64
-0,18%
-0,14
12:45:22
Sherwin-Williams Co. US8243481061 271,90
271,00
271,60
-0,33%
-0,90
12:59:01
Simon Property Group Inc. US8288061091 174,20
172,55
172,90
-0,95%
-1,65
12:58:31
Skyworks Solutions Inc. US83088M1027 60,27
59,09
59,33
-1,96%
-1,18
12:58:43
Snap-On Inc. US8330341012 326,60
324,20
324,80
-0,73%
-2,40
12:59:01
Southern Co. US8425871071 81,60
82,68
82,68
1,32%
1,08
11:27:22
Southwest Airlines Co. US8447411088 31,99
32,97
33,17
3,06%
0,98
12:58:43
Stanley Black & Decker Inc US8545021011 64,22
66,86
67,14
4,11%
2,64
12:59:01
Starbucks Corp. US8552441094 89,71
90,27
90,45
0,62%
0,56
12:59:15
State Street Corp. US8574771031 130,15
129,55
129,80
-0,46%
-0,60
12:59:01
STERIS PLC Registered Shs IE00BFY8C754 184,70
182,70
183,10
-1,08%
-2,00
13:00:09
Stryker Corp. US8636671013 264,30
251,70
251,70
-4,77%
-12,60
12:20:08
Super Micro Computer Inc US86800U3023 23,34
23,10
23,14
-1,03%
-0,24
12:59:37
Synchrony Financial US87165B1035 64,86
64,52
64,76
-0,52%
-0,34
12:58:43
Synopsys Inc. US8716071076 410,00
417,50
417,50
1,83%
7,50
10:05:01
Sysco Corp. US8718291078 63,56
63,06
63,30
-0,79%
-0,50
12:59:01
T. Rowe Price Group Inc. US74144T1088 86,48
88,06
88,41
1,83%
1,58
12:57:52
Take Two US8740541094 183,20
184,10
184,50
0,49%
0,90
10:01:22
Tapestry US8760301072 123,50
121,65
121,90
-1,50%
-1,85
12:59:01
Target Corp. US87612E1064 110,20
109,80
110,00
-0,36%
-0,40
12:59:37
TE Connectivity Ltd. IE000IVNQZ81 179,00
176,00
177,00
-1,68%
-3,00
13:00:13
Teledyne Technologies Inc. US8793601050 550,00
546,00
547,00
-0,73%
-4,00
13:00:13
Teradyne Inc. US8807701029 299,50
295,05
295,05
-1,49%
-4,45
10:11:18
Tesla US88160R1014 324,25
333,25
333,60
2,78%
9,00
12:49:18
Texas Instruments Inc. (TI) US8825081040 240,40
239,50
240,00
-0,37%
-0,90
12:59:15
Texas Pacific Land Corp Registered Shs US88262P1021 372,60
369,60
370,40
-0,81%
-3,00
13:00:13
Textron Inc. US8832031012 77,58
80,74
81,06
4,07%
3,16
12:57:52
The Cigna Group Registered Shs US1255231003 247,50
241,10
241,60
-2,59%
-6,40
12:58:41
The Mosaic Co US61945C1036 19,99
19,69
19,81
-1,50%
-0,30
12:59:01
The Trade Desk Inc (A) US88339J1051 20,06
20,64
20,72
2,89%
0,58
10:06:16
Thermo Fisher Scientific Inc US8835561023 398,50
399,90
400,70
0,35%
1,40
12:59:15
TJX Cos. Inc. US8725401090 133,50
133,50
134,00
0,00%
0,00
12:59:51
T-Mobile US US8725901040 169,34
167,10
167,44
-1,32%
-2,24
12:59:15
Tractor Supply Co. US8923561067 29,46
28,80
28,92
-2,24%
-0,66
12:59:01
Trane Technologies PLC IE00BK9ZQ967 427,00
414,80
415,70
-2,86%
-12,20
12:57:52
TransDigm Group IncShs US8936411003 979,50
984,00
986,00
0,46%
4,50
12:58:31
Travelers Inc (Travelers Companies) US89417E1091 259,70
259,70
260,20
0,00%
0,00
12:59:37
Trimble Navigation US8962391004 57,28
58,26
58,48
1,71%
0,98
13:00:13
Truist Financial Corporation US89832Q1094 43,91
43,32
43,58
-1,34%
-0,59
12:59:01
Tyler Technologies Inc. US9022521051 287,20
286,00
286,60
-0,42%
-1,20
12:58:14
Tyson Foods Inc. US9024941034 54,40
54,22
54,44
-0,33%
-0,18
12:59:37
U.S. Bancorp US9029733048 48,38
47,89
48,17
-1,01%
-0,49
12:59:01
Uber US90353T1007 63,75
64,15
64,15
0,63%
0,40
12:20:01
UDR Inc US9026531049 30,89
30,96
31,14
0,23%
0,07
12:59:12
Ulta Beauty Inc Registered Shs US90384S3031 457,70
453,40
454,30
-0,94%
-4,30
12:58:31
Under Armour Inc When Issued US9043112062 5,18
5,18
5,22
0,00%
0,00
12:57:59
Under Armour Inc. US9043111072 5,44
5,35
5,39
-1,65%
-0,09
10:01:25
Union Pacific Corp. US9078181081 229,40
227,10
227,60
-1,00%
-2,30
12:59:01
United Airlines Holdings Inc Registered Shs US9100471096 76,60
78,80
79,20
2,87%
2,20
12:58:24
United Parcel Service Inc. (UPS) US9113121068 92,92
91,60
91,96
-1,42%
-1,32
12:59:37
United Rentals Inc. US9113631090 817,60
809,00
810,60
-1,05%
-8,60
13:00:13
UnitedHealth Inc. US91324P1021 314,40
314,40
314,80
0,00%
0,00
11:30:31
Universal Health Services Inc. US9139031002 143,00
142,00
143,00
-0,70%
-1,00
13:00:13
Unum Group US91529Y1064 68,38
68,84
69,10
0,67%
0,46
12:58:31
V.F. Corp. US9182041080 16,09
16,17
16,27
0,50%
0,08
12:59:01
Valero Energy Corp. US91913Y1001 213,70
210,40
210,80
-1,54%
-3,30
12:59:01
Ventas Inc. US92276F1003 74,76
74,96
75,26
0,27%
0,20
12:58:31
VeriSign Inc. US92343E1029 228,80
232,30
232,80
1,53%
3,50
12:59:15
Verisk Analytics Inc (A) US92345Y1064 157,00
154,00
155,00
-1,91%
-3,00
12:58:31
Verizon Inc. US92343V1044 40,66
41,05
41,12
0,96%
0,39
10:05:00
Vertex Pharmaceuticals Inc. US92532F1003 368,45
361,40
362,10
-1,91%
-7,05
12:59:01
Vertiv Holdings US92537N1081 280,50
279,80
280,40
-0,25%
-0,70
13:00:13
Viatris Inc Registered Shs US92556V1061 12,88
12,79
12,87
-0,68%
-0,09
12:59:37
Visa Inc. US92826C8394 281,80
280,05
280,05
-0,62%
-1,75
12:31:29
Vulcan Materials Co. US9291601097 257,00
253,40
253,90
-1,40%
-3,60
12:58:31
W. R. Berkley Corp. US0844231029 56,86
56,52
56,74
-0,60%
-0,34
10:01:28
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 229,40
225,80
226,30
-1,57%
-3,60
13:00:13
Walmart US9311421039 112,38
112,20
112,36
-0,16%
-0,18
10:01:28
Walt Disney US2546871060 89,13
87,85
88,03
-1,44%
-1,28
12:59:37
Waste Management Inc. US94106L1098 198,05
195,00
195,40
-1,54%
-3,05
12:59:37
Waters Corp. US9418481035 262,60
261,80
262,20
-0,30%
-0,80
12:58:31
WEC Energy Group Inc US92939U1060 100,00
100,00
101,00
0,00%
0,00
12:58:04
Wells Fargo & Co. US9497461015 69,98
68,80
69,08
-1,69%
-1,18
12:59:37
Welltower Inc US95040Q1040 185,10
184,90
185,25
-0,11%
-0,20
12:58:31
West Pharmaceutical Services Inc. US9553061055 253,40
256,30
256,80
1,14%
2,90
13:00:13
Western Digital Corp. US9581021055 351,45
368,75
368,75
4,92%
17,30
12:28:28
Western Union Company US9598021098 7,74
7,83
7,89
1,16%
0,09
10:01:29
Weyerhaeuser Co. US9621661043 20,61
20,41
20,53
-0,97%
-0,20
12:57:52
Williams Companies Inc. US9694571004 65,36
64,32
64,58
-1,59%
-1,04
10:12:53
Williams-Sonoma Inc. US9699041011 154,30
153,40
153,70
-0,58%
-0,90
13:00:06
Willis Towers Watson PLC IE00BDB6Q211 214,60
218,50
218,90
1,82%
3,90
12:57:52
Wynn Resorts Ltd. US9831341071 91,12
90,24
90,60
-0,97%
-0,88
12:59:04
Xcel Energy Inc. US98389B1008 70,00
70,00
70,50
0,00%
0,00
12:57:51
Xylem Inc. US98419M1009 101,20
98,23
98,63
-2,93%
-2,97
12:59:01
YUM! Brands Inc. US9884981013 135,95
135,00
135,25
-0,70%
-0,95
12:59:01
Zebra Technologies Corp. US9892071054 192,50
193,50
194,00
0,52%
1,00
12:58:43
Zimmer Biomet US98956P1021 69,32
70,66
70,80
1,93%
1,34
12:59:01
Zoetis Inc (A) US98978V1035 97,38
97,20
97,60
-0,18%
-0,18
12:59:01

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