S&P 500

7 337,11
-28,01
-0,38 %
<
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)

7 337,11
Punkte
Kurszeit
07.05.2026
 Vortag*
+/-
-28,01
 %
-0,38 %

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 122,00
122,55
123,00
0,45%
0,55
10:23:17
A.O. Smith Corp. US8318652091 51,26
51,20
51,68
-0,12%
-0,06
10:37:31
Abbott Laboratories US0028241000 73,70
74,14
74,64
0,60%
0,44
08:57:05
AbbVie Inc US00287Y1091 174,30
172,70
173,15
-0,92%
-1,60
10:38:17
Accenture plc IE00B4BNMY34 153,50
153,00
153,50
-0,33%
-0,50
08:35:57
Adobe Inc. US00724F1012 218,75
217,00
217,20
-0,80%
-1,75
10:33:06
Advance Auto Parts Inc. US00751Y1064 48,66
48,53
49,01
-0,27%
-0,13
10:37:22
AES Corp. US00130H1059 12,16
12,13
12,30
-0,29%
-0,04
10:35:50
Aflac Inc US0010551028 96,70
96,50
97,16
-0,21%
-0,20
10:37:36
Agilent Technologies Inc. US00846U1016 101,10
100,65
101,60
-0,45%
-0,45
10:38:03
Air Products and Chemicals Inc. US0091581068 250,30
249,50
253,60
-0,32%
-0,80
10:35:59
Airbnb US0090661010 120,52
118,22
118,48
-1,91%
-2,30
10:37:55
Akamai Inc. US00971T1016 126,32
127,50
128,38
0,93%
1,18
10:00:16
Alaska Air Group Inc. US0116591092 34,52
34,50
34,73
-0,06%
-0,02
10:36:56
Albemarle Corp. US0126531013 169,25
170,30
170,25
0,62%
1,05
09:36:32
Alexandria Real Estate Equities Inc. US0152711091 38,72
39,11
39,49
1,01%
0,39
10:38:28
Align Technology Inc. US0162551016 143,45
143,45
144,80
0,00%
0,00
10:38:40
Allegion PLC IE00BFRT3W74 116,55
115,50
117,75
-0,90%
-1,05
10:38:18
Alliant Energy Corp. US0188021085 61,05
60,51
61,72
-0,88%
-0,54
10:38:22
Allstate Corp. US0200021014 181,75
181,60
182,65
-0,08%
-0,15
10:38:36
Alphabet A (ex Google) US02079K3059 339,15
340,20
339,85
0,31%
1,05
10:33:06
Alphabet C (ex Google) US02079K1079 336,25
337,80
337,65
0,46%
1,55
09:00:27
Altria Inc. US02209S1033 58,82
59,12
58,86
0,51%
0,30
07:30:32
Amazon US0231351067 231,30
231,35
231,45
0,02%
0,05
10:38:28
AMD (Advanced Micro Devices) Inc. US0079031078 348,05
353,75
353,75
1,64%
5,70
10:38:39
Ameren Corp. US0236081024 92,60
91,98
93,44
-0,67%
-0,62
10:37:36
American Electric Power Co. Inc. US0255371017 114,32
110,42
113,18
-3,41%
-3,90
10:37:25
American Express Co. US0258161092 271,50
271,00
273,10
-0,18%
-0,50
10:36:09
American International Group (AIG) Inc. US0268747849 65,00
64,88
65,40
-0,18%
-0,12
10:36:17
American Tower Corp. US03027X1000 154,70
152,80
154,30
-1,23%
-1,90
10:36:17
American Water Works Co Inc US0304201033 106,65
108,00
108,00
1,27%
1,35
08:05:08
Ameriprise Financial Inc US03076C1062 391,00
387,10
390,10
-1,00%
-3,90
10:38:36
Ametek Inc. US0311001004 200,00
198,60
201,50
-0,70%
-1,40
10:38:36
Amgen Inc. US0311621009 280,00
279,05
281,10
-0,34%
-0,95
10:38:43
Amphenol Corp. US0320951017 116,48
117,02
117,28
0,46%
0,54
10:37:07
Analog Devices Inc. US0326541051 346,60
352,05
353,20
1,57%
5,45
10:36:31
Aon PLC Registered Shs IE00BLP1HW54 266,80
266,00
268,60
-0,30%
-0,80
10:37:34
APA Corporation Registered Shs US03743Q1085 30,99
30,67
31,45
-1,03%
-0,32
10:37:16
Apple Inc. US0378331005 244,45
244,95
245,00
0,20%
0,50
10:29:42
Applied Materials Inc. US0382221051 353,50
356,65
356,55
0,89%
3,15
10:36:34
AppLovin Corp US03831W1080 422,45
421,50
424,00
-0,22%
-0,95
10:35:48
Archer Daniels Midland Co. (ADM) US0394831020 66,60
65,48
66,48
-1,68%
-1,12
10:36:01
Arista Networks Inc Registered Shs US0404132054 121,26
122,00
122,00
0,61%
0,74
10:38:01
Arthur J. Gallagher & Co. US3635761097 168,40
171,30
172,95
1,72%
2,90
10:37:34
Assurant IncShs US04621X1081 199,20
198,80
199,80
-0,20%
-0,40
10:36:47
AT&T Inc. (AT & T Inc.) US00206R1023 21,56
21,51
21,58
-0,23%
-0,05
10:38:17
Atmos Energy Corp. US0495601058 154,95
154,30
155,80
-0,42%
-0,65
10:38:32
Autodesk Inc. US0527691069 213,80
215,30
215,10
0,70%
1,50
10:02:09
Automatic Data Processing Inc. US0530151036 177,40
182,00
184,54
2,59%
4,60
10:38:24
AutoZone Inc. US0533321024 3 044,00
3 016,00
3 044,00
-0,92%
-28,00
10:38:03
AvalonBay Communities Inc. US0534841012 158,40
157,60
159,15
-0,51%
-0,80
10:37:53
Avery Dennison Corp. US0536111091 141,05
140,05
142,15
-0,71%
-1,00
10:38:18
Baker Hughes Inc. US05722G1004 53,50
54,31
55,12
1,51%
0,81
10:37:52
Ball Corp. US0584981064 49,72
49,42
50,16
-0,60%
-0,30
10:38:36
Bank of America Corp. US0605051046 45,60
45,09
44,99
-1,13%
-0,52
07:30:30
Bank of New York Mellon US0640581007 111,00
111,00
112,00
0,00%
0,00
10:37:04
Bath & Body Works US0708301041 16,47
16,33
16,57
-0,88%
-0,15
10:36:03
Baxter International Inc. US0718131099 14,87
14,82
15,04
-0,34%
-0,05
10:37:14
Becton, Dickinson & Co. (BD) US0758871091 129,50
130,45
132,30
0,73%
0,95
10:38:17
Berkshire Hathaway Inc. B US0846707026 404,50
404,10
404,00
-0,10%
-0,40
10:16:14
Best Buy Co. Inc. US0865161014 49,85
49,54
50,02
-0,62%
-0,31
10:38:10
Biogen Inc US09062X1037 161,88
161,44
164,00
-0,27%
-0,44
08:35:37
Bio-Techne Corp US09073M1045 43,29
43,04
44,11
-0,58%
-0,25
10:37:21
BlackRock Inc Registered Shs US09290D1019 904,80
910,20
914,00
0,60%
5,40
08:00:32
Blackstone US09260D1072 104,95
103,90
104,85
-1,00%
-1,05
10:37:47
Block (ex Square) US8522341036 65,10
63,75
63,75
-2,07%
-1,35
10:07:11
Boeing Co. US0970231058 197,36
197,42
197,76
0,03%
0,06
10:30:56
Booking Holdings US09857L1089 146,95
145,85
146,35
-0,75%
-1,10
09:52:51
Boston Properties Inc. US1011211018 50,16
50,44
50,92
0,56%
0,28
10:37:22
Boston Scientific Corp. US1011371077 48,77
48,11
48,47
-1,35%
-0,66
10:38:39
Bristol-Myers Squibb Co. US1101221083 47,33
47,65
48,03
0,68%
0,32
10:36:21
Broadcom US11135F1012 351,65
356,70
357,05
1,44%
5,05
10:23:03
Broadridge Financial Solutions IncShs US11133T1034 130,20
129,60
131,00
-0,46%
-0,60
10:37:21
Brown-Forman Corp. (B) US1156372096 22,91
23,05
23,31
0,61%
0,14
10:35:46
C.H. Robinson Worldwide Inc. US12541W2098 146,05
145,65
147,10
-0,27%
-0,40
10:38:14
Cadence Design Systems Inc. US1273871087 304,90
304,80
304,95
-0,03%
-0,10
10:38:41
Campbell Soup Co. US1344291091 17,83
17,99
18,21
0,91%
0,16
10:37:13
Capital One Financial Corp. US14040H1059 164,50
162,50
166,15
-1,22%
-2,00
10:38:15
Cardinal Health Inc. US14149Y1082 157,85
157,80
158,80
-0,03%
-0,05
10:31:53
CarMax Inc. US1431301027 33,94
33,78
34,11
-0,47%
-0,16
10:37:22
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 58,22
57,00
57,42
-2,10%
-1,22
10:38:36
Carvana Co Registered Shs -A- US1468691027 330,50
67,94
68,53
-79,44%
-262,56
10:38:18
Casey's General Stores Inc US1475281036 725,00
711,80
739,80
-1,82%
-13,20
08:08:41
Caterpillar Inc. US1491231015 757,40
768,60
769,00
1,48%
11,20
09:22:44
CBOE Holdings Inc US12503M1080 288,20
286,00
292,00
-0,76%
-2,20
10:37:21
CBRE Group Inc. (A) US12504L1098 122,75
124,40
126,15
1,34%
1,65
10:37:37
CDW Corp (New) US12514G1085 94,98
93,48
94,40
-1,58%
-1,50
10:38:18
Cencora US03073E1055 217,90
218,90
221,00
0,46%
1,00
10:37:36
Centene Corp. US15135B1017 46,93
46,74
47,06
-0,40%
-0,19
10:36:38
CenterPoint Energy Inc. US15189T1079 35,92
35,66
36,37
-0,72%
-0,26
10:37:44
CF Industries Holdings Inc US1252691001 101,05
101,20
101,85
0,15%
0,15
10:37:22
Charles River Laboratories International Inc. US1598641074 154,80
154,45
155,95
-0,23%
-0,35
10:38:18
Charles Schwab US8085131055 76,00
75,78
76,28
-0,29%
-0,22
10:37:22
Charter Inc (A) (Charter Communications) US16119P1084 136,32
136,64
137,82
0,23%
0,32
10:37:21
Chevron Corp. US1667641005 155,46
154,82
154,86
-0,41%
-0,64
09:18:08
Chipotle Mexican Grill Inc. US1696561059 27,50
28,10
28,30
2,18%
0,60
10:37:57
Chubb Ltd CH0044328745 275,40
272,50
276,50
-1,05%
-2,90
10:36:15
Church & Dwight Co. Inc. US1713401024 79,92
79,88
80,00
-0,05%
-0,04
10:37:54
Cincinnati Financial Corp. US1720621010 138,10
138,10
138,75
0,00%
0,00
10:38:14
Cintas Corp. US1729081059 143,92
144,30
145,00
0,26%
0,38
10:38:18
Cisco Inc. US17275R1023 78,51
78,73
78,93
0,28%
0,22
10:38:41
Citigroup Inc. US1729674242 108,20
110,38
110,94
2,01%
2,18
10:38:36
Citizens Financial Group Inc US1746101054 54,68
54,58
55,12
-0,18%
-0,10
10:37:54
Clorox US1890541097 77,16
78,62
79,00
1,89%
1,46
10:36:47
CME Group Inc (A) US12572Q1058 244,90
243,80
246,20
-0,45%
-1,10
10:37:30
CMS Energy Corp. US1258961002 62,90
62,38
62,98
-0,83%
-0,52
10:37:20
Coca-Cola Co. US1912161007 67,00
67,18
66,80
0,27%
0,18
07:30:31
Cognizant Corp. US1924461023 43,96
44,27
44,59
0,69%
0,31
10:36:13
Coherent Corp. US19247G1076 271,60
278,00
279,70
2,36%
6,40
10:12:42
Coinbase US19260Q1076 157,26
159,72
160,22
1,56%
2,46
10:36:16
Colgate-Palmolive Co. US1941621039 74,86
74,82
74,70
-0,05%
-0,04
07:30:30
Comcast Corp. (Class A) US20030N1019 22,29
22,40
22,50
0,52%
0,12
10:38:14
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 644,00
1 665,00
1 665,00
1,28%
21,00
10:34:43
ConAgra Foods Inc. US2058871029 11,98
12,32
12,41
2,88%
0,35
10:37:22
ConocoPhillips US20825C1045 98,24
100,52
98,58
2,32%
2,28
09:04:53
Consolidated Edison Inc. US2091151041 90,56
89,12
90,44
-1,59%
-1,44
10:37:20
Constellation Brands Inc (A) US21036P1084 129,00
128,00
129,00
-0,78%
-1,00
10:37:17
Copart Inc. US2172041061 28,95
28,76
29,04
-0,66%
-0,19
10:38:42
Corning Inc. US2193501051 157,36
161,48
162,38
2,62%
4,12
09:54:48
Corteva Inc Registered Shs When Issued US22052L1044 67,86
68,12
68,02
0,38%
0,26
07:30:30
CoStar Group Inc. US22160N1090 29,75
29,59
30,03
-0,54%
-0,16
10:37:21
Costco Wholesale Corp. US22160K1051 845,10
859,90
859,90
1,75%
14,80
10:36:50
Coterra Energy US1270971039 27,84
27,84
0,00
0,00%
0,00
08:23:14
CRH plc IE0001827041 95,88
95,54
96,48
-0,35%
-0,34
10:37:52
Crown Castle Corp US22822V1017 77,00
77,50
78,00
0,65%
0,50
10:38:31
CSX Corp. US1264081035 37,81
37,66
38,04
-0,38%
-0,15
10:38:08
Cummins Inc. US2310211063 582,80
580,20
587,20
-0,45%
-2,60
09:58:30
CVS Health Corp US1266501006 74,30
74,56
74,56
0,35%
0,26
10:31:28
D.R. Horton Inc. US23331A1097 124,35
123,85
125,05
-0,40%
-0,50
10:37:22
Danaher Corp. US2358511028 148,55
149,90
150,55
0,91%
1,35
10:37:54
Darden Restaurants Inc. US2371941053 166,80
167,00
170,00
0,12%
0,20
10:36:30
Datadog Inc Registered Shs -A- US23804L1035 159,40
159,80
160,40
0,25%
0,40
09:45:00
DaVita Inc Registered Shs US23918K1088 166,70
166,80
167,95
0,06%
0,10
10:37:22
Deckers Outdoor Corp. US2435371073 87,38
87,38
88,06
0,00%
0,00
08:39:54
Deere & Co. (John Deere) US2441991054 495,10
494,10
496,00
-0,20%
-1,00
10:38:36
Dell Technologies US24703L2025 195,38
197,96
199,56
1,32%
2,58
10:01:39
Delta Air Lines Inc. US2473617023 62,07
62,04
62,41
-0,05%
-0,03
10:38:40
DENTSPLY SIRONA Inc US24906P1093 9,32
9,27
9,41
-0,58%
-0,05
10:37:13
Devon Energy Corp. US25179M1036 37,99
38,79
38,93
2,11%
0,80
09:16:41
DexCom Inc. US2521311074 51,80
51,80
52,20
0,00%
0,00
10:36:56
Diamondback Energy Inc US25278X1090 159,46
161,42
162,24
1,23%
1,96
10:37:51
Digital Realty Trust Inc. US2538681030 165,75
165,30
166,85
-0,27%
-0,45
10:37:52
Dollar General Corporation US2566771059 99,10
99,00
100,00
-0,10%
-0,10
10:37:56
Dollar Tree Inc US2567461080 82,37
82,51
83,29
0,17%
0,14
10:38:31
Dominion Energy Inc. US25746U1097 52,46
52,44
52,80
-0,04%
-0,02
10:37:20
Domino's Pizza Inc. US25754A2015 276,00
283,00
284,00
2,54%
7,00
10:38:24
DoorDash US25809K1051 143,30
146,06
148,20
1,93%
2,76
10:36:46
Dover Corp. US2600031080 188,10
188,25
189,10
0,08%
0,15
10:38:14
Dow Inc US2605571031 31,50
31,84
32,12
1,08%
0,34
10:38:31
DTE Energy Co. US2333311072 121,00
120,60
122,00
-0,33%
-0,40
10:37:55
Duke Energy Corp US26441C2044 106,40
106,15
107,15
-0,23%
-0,25
10:38:10
DuPont de Nemours US26614N1028 41,52
41,19
41,42
-0,79%
-0,33
10:37:54
DXC Technology US23355L1061 8,52
8,51
8,56
-0,12%
-0,01
10:37:33
Eastman Chemical Company US2774321002 62,72
62,50
63,10
-0,35%
-0,22
10:37:22
Eaton Corporation Public Limited Company IE00B8KQN827 339,70
344,50
344,50
1,41%
4,80
10:33:21
eBay Inc. US2786421030 90,23
90,62
91,25
0,43%
0,39
10:37:30
EchoStar Corp (A) US2787681061 104,10
105,04
105,20
0,90%
0,94
10:38:28
Ecolab Inc. US2788651006 221,40
217,80
219,20
-1,63%
-3,60
10:38:29
Edison International US2810201077 57,98
58,02
58,48
0,07%
0,04
10:37:53
Edwards Lifesciences Corp. US28176E1082 70,44
70,20
70,90
-0,34%
-0,24
10:38:31
Electronic Arts Inc. US2855121099 171,00
171,00
172,00
0,00%
0,00
10:37:21
Elevance Health Inc Registered Shs US0367521038 315,20
315,40
320,00
0,06%
0,20
10:37:21
Eli Lilly US5324571083 825,30
829,10
832,30
0,46%
3,80
07:30:30
EMCOR Group Inc. US29084Q1004 785,20
786,20
792,80
0,13%
1,00
10:38:44
Emerson Electric Co. US2910111044 126,35
119,80
120,70
-5,18%
-6,55
10:36:18
Entergy Corp. US29364G1031 95,36
93,80
97,12
-1,64%
-1,56
10:38:18
EOG Resources Inc. US26875P1012 110,70
109,30
110,65
-1,26%
-1,40
10:38:20
Equifax Inc. US2944291051 149,60
148,95
150,40
-0,43%
-0,65
10:36:19
Equinix Inc US29444U7000 928,00
909,00
913,20
-2,05%
-19,00
10:38:43
Equity Residential US29476L1070 56,06
55,66
56,62
-0,71%
-0,40
10:37:53
Erie Indemnity Co. US29530P1021 184,00
183,00
187,00
-0,54%
-1,00
10:36:22
Essex Property Trust US2971781057 229,80
226,80
229,00
-1,31%
-3,00
10:37:34
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 73,54
72,32
73,02
-1,66%
-1,22
10:38:32
Everest Reinsurance Group Ltd. BMG3223R1088 297,60
297,00
302,80
-0,20%
-0,60
10:38:17
Evergy Inc Registered Shs US30034W1062 68,50
70,50
71,00
2,92%
2,00
10:37:23
Eversource Energy US30040W1080 57,00
56,50
57,50
-0,88%
-0,50
10:37:48
Exelon Corp. US30161N1019 37,77
37,74
38,11
-0,07%
-0,03
10:38:31
Expand Energy US1651677353 82,65
81,92
82,74
-0,88%
-0,73
10:38:33
Expedia Inc. US30212P3038 201,35
198,00
198,00
-1,66%
-3,35
09:55:58
Expeditors International of Washington Inc. US3021301094 129,40
128,80
130,35
-0,46%
-0,60
10:37:55
Extra Space Storage Inc. US30225T1025 122,25
121,25
123,00
-0,82%
-1,00
10:38:17
ExxonMobil Corp. (Exxon Mobil) US30231G1022 124,88
124,52
124,46
-0,29%
-0,36
08:40:48
F5 Networks Inc. US3156161024 289,90
293,80
296,70
1,35%
3,90
10:37:16
Fastenal Co. US3119001044 37,73
37,60
37,85
-0,33%
-0,13
10:38:18
FedEx Corp. US31428X1063 320,10
319,40
320,20
-0,22%
-0,70
10:38:42
Fidelity National Information Services IncShs US31620M1062 39,97
40,93
41,39
2,40%
0,96
10:38:30
Fifth Third Bancorp US3167731005 42,19
42,13
42,55
-0,14%
-0,06
10:38:37
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 38,41
38,24
39,00
-0,44%
-0,17
10:38:27
Fiserv Inc. US3377381088 48,50
48,60
49,20
0,21%
0,10
09:04:05
Ford Motor Co. US3453708600 10,36
10,44
10,45
0,72%
0,08
09:50:19
Fortinet Inc US34959E1091 91,49
90,01
90,88
-1,62%
-1,48
10:12:57
Fortive Corp When Issued US34959J1088 51,84
51,64
52,40
-0,39%
-0,20
10:37:20
Fortune Brands Home & Security Inc. US34964C1062 32,20
31,80
32,60
-1,24%
-0,40
10:38:18
Fox Corp (ex 21st Century Fox) US35137L1052 53,37
53,13
54,19
-0,45%
-0,24
10:38:32
Fox Corp B US35137L2043 48,00
48,00
48,80
0,00%
0,00
10:38:33
Franklin Resources Inc. US3546131018 26,43
26,20
26,15
-0,87%
-0,23
07:30:33
Freeport-McMoRan Inc US35671D8570 51,90
52,84
52,55
1,81%
0,94
09:34:29
Gap Inc. US3647601083 20,33
20,22
20,52
-0,54%
-0,11
10:37:21
Garmin Ltd. CH0114405324 206,10
203,70
208,70
-1,16%
-2,40
10:37:34
Gartner Inc. US3666511072 134,45
134,70
136,05
0,19%
0,25
08:25:20
GE Aerospace (ex General Electric) US3696043013 257,35
257,45
258,90
0,04%
0,10
09:05:00
GE HealthCare Technologies US36266G1076 52,78
52,85
53,52
0,13%
0,07
09:48:49
Generac Holdings Inc US3687361044 227,30
226,10
229,90
-0,53%
-1,20
10:37:52
General Dynamics Corp. US3695501086 297,20
297,30
296,00
0,03%
0,10
09:22:56
General Mills Inc. US3703341046 30,56
30,43
30,43
-0,43%
-0,13
10:21:49
General Motors US37045V1008 66,66
66,73
67,06
0,11%
0,07
10:38:39
Genuine Parts Co. US3724601055 89,60
89,30
90,14
-0,33%
-0,30
10:38:18
Gilead Sciences Inc. US3755581036 110,50
113,20
113,90
2,44%
2,70
10:38:33
Global Payments Inc. US37940X1028 59,80
59,80
60,00
0,00%
0,00
10:37:06
Globe Life Inc US37959E1029 129,90
130,00
131,80
0,08%
0,10
10:37:22
Goldman Sachs US38141G1040 788,00
789,00
791,40
0,13%
1,00
10:35:55
Grainger Inc., W.W. US3848021040 1 022,00
1 044,00
1 059,00
2,15%
22,00
10:38:18
Halliburton Co. US4062161017 33,34
33,17
33,31
-0,51%
-0,17
10:38:41
Hartford Financial Services Group Inc. US4165151048 113,05
111,70
114,50
-1,19%
-1,35
10:38:18
Hasbro Inc. US4180561072 82,90
83,06
83,66
0,19%
0,16
10:37:15
HCA Holdings Inc. US40412C1018 362,90
364,00
367,50
0,30%
1,10
10:38:40
Healthpeak Properties Inc Registered Shs US42250P1030 16,58
16,63
16,79
0,27%
0,05
10:37:22
Henry Schein Inc. US8064071025 60,00
60,00
60,50
0,00%
0,00
10:36:01
Hershey Co US4278661081 157,75
158,70
160,20
0,60%
0,95
10:38:36
Hewlett Packard Enterprise Co. US42824C1099 25,24
25,32
25,54
0,32%
0,08
09:58:01
Hilton Worldwide Holdings Inc US43300A2033 274,80
271,40
274,70
-1,24%
-3,40
10:37:53
Home Depot US4370761029 275,10
275,05
275,55
-0,02%
-0,05
10:38:39
Honeywell US4385161066 183,88
183,46
184,70
-0,23%
-0,42
09:32:21
Hormel Foods Corp. US4404521001 17,68
17,66
17,79
-0,14%
-0,03
10:36:02
Host Hotels & Resorts Inc. US44107P1049 18,47
18,42
18,53
-0,29%
-0,05
10:38:37
Howmet Aerospace US4432011082 233,60
230,50
233,80
-1,33%
-3,10
10:38:36
HP Inc (ex Hewlett-Packard) US40434L1052 18,14
17,92
17,98
-1,24%
-0,23
07:30:14
Humana Inc. US4448591028 210,00
206,00
212,00
-1,90%
-4,00
09:47:24
Huntington Bancshares Inc. US4461501045 13,80
13,73
13,86
-0,52%
-0,07
10:38:11
Huntington Ingalls Industries Inc. US4464131063 269,80
266,90
270,80
-1,07%
-2,90
10:37:54
IBM Corp. (International Business Machines) US4592001014 197,00
195,52
195,94
-0,75%
-1,48
09:00:55
IDEX Corp. US45167R1041 183,10
183,00
184,80
-0,05%
-0,10
10:38:41
IDEXX Laboratories US45168D1046 487,90
485,80
489,70
-0,43%
-2,10
10:37:52
Illinois Tool Works Inc. US4523081093 217,90
217,80
220,40
-0,05%
-0,10
10:38:38
Illumina Inc. US4523271090 119,04
117,66
118,82
-1,16%
-1,38
10:38:18
Incyte Corp. US45337C1027 83,26
83,00
83,82
-0,31%
-0,26
10:37:54
Ingersoll Rand Inc Registered Shs US45687V1061 65,96
65,74
66,38
-0,33%
-0,22
10:37:33
Intel Corp. US4581401001 93,74
94,62
94,93
0,94%
0,88
10:04:43
Interactive Brokers Group Inc US45841N1072 73,80
71,50
72,20
-3,12%
-2,30
10:35:52
IntercontinentalExchange Group Inc US45866F1049 132,75
132,85
133,80
0,08%
0,10
10:37:22
International Flavors & Fragrances Inc. US4595061015 70,86
66,64
66,96
-5,96%
-4,22
10:36:58
International Paper Co. US4601461035 28,40
28,20
28,40
-0,70%
-0,20
10:36:07
Intuit Inc. US4612021034 345,20
343,65
345,30
-0,45%
-1,55
09:34:10
Intuitive Surgical Inc US46120E6023 385,50
388,75
389,15
0,84%
3,25
10:11:49
Invesco Ltd BMG491BT1088 22,81
22,75
23,08
-0,26%
-0,06
10:37:21
Invitation Homes Inc Registered Shs US46187W1071 24,60
24,80
25,00
0,81%
0,20
10:38:28
IPG Photonics CorpShs US44980X1090 86,52
86,48
87,32
-0,05%
-0,04
10:37:13
IQVIA Holdings Inc Registered Shs US46266C1053 152,20
153,00
154,30
0,53%
0,80
10:38:13
Iron Mountain Inc US46284V1017 110,00
107,95
108,70
-1,86%
-2,05
10:37:59
J. M. Smucker Co. US8326964058 83,62
84,32
84,52
0,84%
0,70
10:37:22
J.B. Hunt Transportation Services Inc. US4456581077 206,20
204,90
208,90
-0,63%
-1,30
10:36:01
Jack Henry & Associates Inc. (JHA) US4262811015 125,05
124,40
125,60
-0,52%
-0,65
10:37:22
Johnson & Johnson US4781601046 191,36
189,30
189,58
-1,08%
-2,06
10:29:18
Johnson Controls International PLC IE00BY7QL619 118,00
117,00
119,25
-0,85%
-1,00
09:23:11
JPMorgan Chase & Co. US46625H1005 261,30
261,20
261,80
-0,04%
-0,10
10:37:59
KeyCorp US4932671088 18,28
18,27
18,64
-0,05%
-0,01
10:37:06
Keysight Technologies Inc US49338L1035 313,10
300,90
303,90
-3,90%
-12,20
10:38:41
Kimberly-Clark Corp. US4943681035 84,91
85,27
85,43
0,42%
0,36
10:01:45
Kimco Realty Corp. US49446R1095 20,00
19,90
20,20
-0,50%
-0,10
10:38:00
Kinder Morgan Inc (P) US49456B1017 26,83
26,65
26,94
-0,67%
-0,18
10:38:40
KLA-Tencor Corp. US4824801009 1 495,60
1 533,00
1 548,60
2,50%
37,40
09:28:39
Kraft Heinz Company US5007541064 19,98
20,16
20,19
0,91%
0,18
07:30:31
Kroger US5010441013 55,88
56,25
56,92
0,66%
0,37
10:36:08
L3Harris Technologies US5024311095 258,40
255,90
257,60
-0,97%
-2,50
10:37:52
Lam Research Corp. US5128073062 243,45
247,00
248,75
1,46%
3,55
08:46:45
Las Vegas Sands Corp. US5178341070 45,68
45,62
46,07
-0,13%
-0,06
10:38:18
Leggett & Platt Inc. US5246601075 9,02
8,73
8,83
-3,24%
-0,29
10:38:37
Leidos Holdings Inc US5253271028 115,65
111,30
112,95
-3,76%
-4,35
10:37:54
Lennar Corp. US5260571048 74,74
74,36
75,24
-0,51%
-0,38
10:38:32
Linde plc IE000S9YS762 421,40
421,00
420,40
-0,09%
-0,40
07:57:33
Live Nation Entertainment IncShs US5380341090 141,25
140,60
141,95
-0,46%
-0,65
10:36:49
Lockheed Martin Corp. US5398301094 433,50
437,00
437,10
0,81%
3,50
07:30:33
Loews Corp. US5404241086 88,98
88,96
89,14
-0,02%
-0,02
10:38:32
Lowe's Companies Inc. US5486611073 196,75
195,85
197,75
-0,46%
-0,90
10:37:34
Lumen Technologies Inc Registered Shs US5502411037 7,51
7,22
7,34
-3,86%
-0,29
10:37:09
Lumentum Holdings Inc US55024U1097 759,20
773,90
779,80
1,94%
14,70
10:20:17
Lyondellbasell Industries N.V. NL0009434992 59,98
61,02
61,44
1,73%
1,04
09:25:00
M&T Bank Corp. US55261F1049 181,50
181,05
182,85
-0,25%
-0,45
10:37:56
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 206,40
205,10
209,90
-0,63%
-1,30
10:36:55
Marriott Inc. US5719032022 299,80
299,00
301,20
-0,27%
-0,80
10:37:52
Marsh & McLennan Cos. Inc. US5717481023 141,50
141,15
142,50
-0,25%
-0,35
10:37:56
Martin Marietta Materials Inc. US5732841060 511,50
512,00
514,00
0,10%
0,50
10:37:22
Masco Corp. US5745991068 61,00
61,00
61,50
0,00%
0,00
10:37:09
MasterCard Inc. US57636Q1040 429,20
428,30
427,90
-0,21%
-0,90
10:05:44
McCormick & Co. Inc. US5797802064 41,28
41,01
41,21
-0,65%
-0,27
10:08:57
McDonald's Corp. US5801351017 242,50
242,40
242,00
-0,04%
-0,10
10:09:34
McKesson Corp. US58155Q1031 625,00
637,80
640,80
2,05%
12,80
10:38:09
Medtronic PLC IE00BTN1Y115 66,94
66,52
66,68
-0,63%
-0,42
09:15:23
Merck Co. US58933Y1055 95,36
95,22
95,43
-0,15%
-0,14
10:38:40
Meta Platforms (ex Facebook) US30303M1027 526,00
527,00
526,60
0,19%
1,00
10:24:46
MetLife Inc. US59156R1086 66,40
66,82
67,82
0,63%
0,42
10:37:56
Mettler-Toledo International Inc. US5926881054 1 018,00
1 101,00
1 111,00
8,15%
83,00
10:36:05
MGM Resorts International US5529531015 32,41
32,39
32,71
-0,06%
-0,02
10:37:56
Microchip Technology Inc. US5950171042 91,53
89,83
91,00
-1,86%
-1,70
10:38:39
Micron Technology Inc. US5951121038 551,40
564,00
563,90
2,29%
12,60
10:35:28
Microsoft Corp. US5949181045 359,40
358,75
358,30
-0,18%
-0,65
10:28:46
Mid-America Apartment Communities IncShs US59522J1034 111,10
110,70
111,55
-0,36%
-0,40
10:37:34
Moderna Inc US60770K1079 41,01
41,93
42,05
2,23%
0,92
09:12:35
Molson Coors Brewing Company (MCBC) US60871R2094 36,68
36,66
37,02
-0,05%
-0,02
10:37:20
Mondelez US6092071058 51,66
52,21
52,52
1,06%
0,55
10:38:34
Monolithic Power Systems Inc. US6098391054 1 346,00
1 370,00
1 390,00
1,78%
24,00
10:36:32
Monster Beverage Corp US61174X1090 65,14
68,40
68,50
5,00%
3,26
10:10:41
Moody's Corp. US6153691059 389,00
388,00
392,00
-0,26%
-1,00
10:38:33
Morgan Stanley US6174464486 162,15
161,85
162,50
-0,19%
-0,30
07:58:14
Motorola Solutions Inc. US6200763075 367,60
364,40
366,40
-0,87%
-3,20
09:25:44
MSCI US55354G1004 494,20
501,00
503,40
1,38%
6,80
10:38:36
Nasdaq Inc US6311031081 75,60
75,60
76,10
0,00%
0,00
10:38:31
NetApp Inc. US64110D1046 96,22
96,25
97,20
0,03%
0,03
10:37:31
Netflix Inc. US64110L1061 75,35
75,32
75,19
-0,04%
-0,03
09:47:23
Newmont Corporation US6516391066 98,29
97,88
97,69
-0,42%
-0,41
09:18:57
News Corp (B) US65249B2088 26,20
26,40
27,00
0,76%
0,20
10:36:42
News Corp LLC US65249B1098 22,80
22,80
23,20
0,00%
0,00
10:36:30
NextEra Energy Inc US65339F1012 79,60
80,21
79,96
0,77%
0,61
10:33:47
Nike Inc. US6541061031 37,81
37,88
37,92
0,17%
0,07
09:57:29
Nisource Inc. US65473P1057 40,33
39,76
40,55
-1,41%
-0,57
10:37:46
Norfolk Southern Corp. US6558441084 267,20
265,50
266,70
-0,64%
-1,70
10:36:14
Northern Trust Corp. US6658591044 137,75
135,75
137,05
-1,45%
-2,00
10:36:49
Northrop Grumman Corp. US6668071029 468,00
468,50
472,00
0,11%
0,50
10:38:32
NortonLifeLock US6687711084 18,59
18,00
18,50
-3,17%
-0,59
10:37:12
Norwegian Cruise Line Ltd BMG667211046 14,65
14,65
14,75
0,04%
0,01
10:37:18
NOV Inc Registered Shs US62955J1034 16,40
16,10
16,60
-1,83%
-0,30
10:37:22
NRG Energy Inc. US6293775085 122,95
120,85
122,00
-1,71%
-2,10
10:35:56
Nucor Corp. US6703461052 194,65
191,80
194,65
-1,46%
-2,85
10:38:37
NVIDIA Corp. US67066G1040 180,82
182,00
182,10
0,65%
1,18
10:36:58
NVR Inc. US62944T1051 5 115,00
5 035,00
5 110,00
-1,56%
-80,00
10:37:52
NXP Semiconductors N.V. NL0009538784 247,80
247,05
251,30
-0,30%
-0,75
07:30:30
O Reilly Automotive Inc US67103H1077 79,73
80,41
81,61
0,85%
0,68
10:38:18
Occidental Petroleum Corp. US6745991058 46,10
46,08
45,88
-0,05%
-0,03
09:26:56
Old Dominion Freight Line Inc. US6795801009 170,04
167,60
170,08
-1,43%
-2,44
10:38:40
Omnicom Group Inc. US6819191064 65,48
65,08
66,06
-0,61%
-0,40
10:37:53
ONEOK Inc (New) US6826801036 72,68
73,00
73,50
0,44%
0,32
07:30:32
Oracle Corp. US68389X1054 164,94
163,56
163,64
-0,84%
-1,38
10:27:39
Organon & Company US68622V1061 11,33
11,27
11,40
-0,49%
-0,06
10:37:10
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 66,42
65,72
66,36
-1,05%
-0,70
10:37:53
Paccar Inc. US6937181088 97,17
96,98
97,46
-0,20%
-0,19
10:38:18
Packaging Corp. of America US6951561090 190,40
189,05
191,85
-0,71%
-1,35
10:37:34
Palantir US69608A1088 116,48
117,24
117,06
0,65%
0,76
10:30:26
Palo Alto Networks Inc US6974351057 167,30
167,50
166,78
0,12%
0,20
08:26:48
Parker Hannifin Corp. US7010941042 764,00
754,80
761,60
-1,20%
-9,20
10:38:18
Paychex Inc. US7043261079 80,24
81,00
81,00
0,95%
0,76
10:11:01
PayPal Inc US70450Y1038 39,69
39,54
39,48
-0,38%
-0,15
09:39:49
Pentair PLC IE00BLS09M33 67,50
67,02
67,60
-0,71%
-0,48
10:37:53
PepsiCo Inc. US7134481081 132,72
132,82
133,26
0,08%
0,10
10:38:41
PerkinElmer Inc. US7140461093 84,14
83,86
84,68
-0,33%
-0,28
10:38:18
Perrigo Company PLC IE00BGH1M568 10,48
9,95
10,03
-5,06%
-0,53
10:37:22
Pfizer Inc. US7170811035 22,56
22,37
22,34
-0,84%
-0,19
10:11:02
Philip Morris Inc. US7181721090 146,00
145,58
145,98
-0,29%
-0,42
10:38:31
Phillips 66 US7185461040 143,40
140,05
143,55
-2,34%
-3,35
10:38:38
Pinnacle West Capital Corp. US7234841010 84,72
84,22
85,48
-0,59%
-0,50
10:38:31
PNC Financial Services Group Inc. US6934751057 186,00
186,00
188,00
0,00%
0,00
10:36:16
Pool Corp. US73278L1052 162,30
161,45
163,85
-0,52%
-0,85
10:37:21
PPG Industries Inc. US6935061076 92,72
91,86
93,84
-0,93%
-0,86
10:38:18
PPL Corp. US69351T1060 30,82
31,71
31,52
2,89%
0,89
08:41:29
Principal Financial Group Inc. US74251V1026 85,00
84,50
86,00
-0,59%
-0,50
10:37:23
Procter & Gamble Co. US7427181091 124,64
124,82
124,72
0,14%
0,18
10:32:17
Progressive Corp. US7433151039 167,15
166,40
167,25
-0,45%
-0,75
10:36:49
Prologis Inc. US74340W1036 121,25
121,15
121,75
-0,08%
-0,10
10:37:34
Prudential Financial Inc. US7443201022 84,50
84,52
85,02
0,02%
0,02
10:38:31
PTC Inc US69370C1009 125,00
126,00
127,00
0,80%
1,00
10:38:13
Public Service Enterprise Group Inc. US7445731067 67,00
65,78
67,08
-1,82%
-1,22
10:38:16
Public Storage US74460D1090 263,60
262,40
264,90
-0,46%
-1,20
10:36:49
PulteGroup Inc US7458671010 99,54
99,36
100,00
-0,18%
-0,18
10:38:32
Qorvo Inc US74736K1016 75,74
75,79
76,53
0,07%
0,05
10:37:56
QUALCOMM Inc. US7475251036 173,50
177,76
177,76
2,46%
4,26
10:35:29
Quanta Services Inc. US74762E1029 636,40
638,20
646,60
0,28%
1,80
10:10:40
Quest Diagnostics Inc. US74834L1008 162,60
162,20
163,80
-0,25%
-0,40
10:37:56
Ralph Lauren Corp (A) US7512121010 301,30
300,10
304,30
-0,40%
-1,20
10:36:18
Raymond James Financial Inc. US7547301090 130,85
129,95
131,10
-0,69%
-0,90
10:38:01
Raytheon Technologies Corp US75513E1010 149,40
150,85
150,60
0,97%
1,45
09:26:04
Realty Income Corp. US7561091049 52,65
53,00
52,85
0,66%
0,35
09:28:01
Regency Centers Corp. US7588491032 66,00
66,50
67,00
0,76%
0,50
10:37:54
Regeneron Pharmaceuticals Inc. US75886F1075 604,90
604,50
610,40
-0,07%
-0,40
10:38:17
Regions Financial Corp. US7591EP1005 23,83
23,70
24,05
-0,55%
-0,13
10:37:58
Republic Services Inc. US7607591002 169,80
171,55
172,70
1,03%
1,75
10:38:37
ResMed Inc. US7611521078 176,30
175,50
177,20
-0,45%
-0,80
10:37:22
Robert Half US7703231032 23,30
23,06
23,64
-1,03%
-0,24
10:37:31
Robinhood US7707001027 64,99
64,80
65,08
-0,29%
-0,19
07:43:10
Rockwell Automation Inc. US7739031091 394,40
380,30
385,70
-3,58%
-14,10
10:37:28
Rollins IncShs US7757111049 46,25
46,02
46,71
-0,50%
-0,23
10:38:18
Roper Technolgies Inc. US7766961061 300,80
299,70
301,10
-0,37%
-1,10
10:36:17
Ross Stores Inc. US7782961038 189,86
190,68
192,10
0,43%
0,82
08:03:37
Royal Caribbean Cruises Ltd. LR0008862868 244,10
239,10
241,40
-2,05%
-5,00
10:36:55
S&P Global Inc US78409V1044 360,00
365,00
367,80
1,39%
5,00
10:38:36
Salesforce US79466L3024 157,72
156,76
156,82
-0,61%
-0,96
10:16:32
SBA Communications REIT (A) US78410G1040 186,00
186,00
187,00
0,00%
0,00
10:37:07
Schlumberger N.V. (Ltd.) AN8068571086 45,15
45,45
45,54
0,66%
0,30
09:03:44
Seagate Technology IE00BKVD2N49 640,00
662,00
664,00
3,44%
22,00
09:37:36
Sempra Energy US8168511090 78,44
77,28
78,04
-1,48%
-1,16
10:37:20
ServiceNow Inc US81762P1021 79,38
79,24
79,38
-0,18%
-0,14
09:58:03
Sherwin-Williams Co. US8243481061 276,00
271,90
274,30
-1,49%
-4,10
10:38:18
Simon Property Group Inc. US8288061091 171,60
170,85
172,50
-0,44%
-0,75
10:37:53
Skyworks Solutions Inc. US83088M1027 55,74
55,57
56,12
-0,30%
-0,17
10:38:21
Snap-On Inc. US8330341012 316,00
314,60
317,40
-0,44%
-1,40
10:38:22
Southern Co. US8425871071 79,30
78,62
79,06
-0,86%
-0,68
10:37:22
Southwest Airlines Co. US8447411088 35,19
34,75
35,59
-1,25%
-0,44
10:37:54
Stanley Black & Decker Inc US8545021011 68,26
68,54
68,86
0,41%
0,28
10:37:52
Starbucks Corp. US8552441094 90,47
88,68
89,29
-1,98%
-1,79
10:38:42
State Street Corp. US8574771031 126,75
126,80
127,35
0,04%
0,05
10:37:56
STERIS PLC Registered Shs IE00BFY8C754 182,10
177,70
185,60
-2,42%
-4,40
10:38:13
Stryker Corp. US8636671013 250,80
253,70
251,70
1,16%
2,90
09:41:37
Super Micro Computer Inc US86800U3023 28,54
28,94
28,96
1,40%
0,40
08:55:54
Synchrony Financial US87165B1035 63,02
62,90
63,52
-0,19%
-0,12
10:37:54
Synopsys Inc. US8716071076 429,50
430,50
433,00
0,23%
1,00
10:38:17
Sysco Corp. US8718291078 62,16
61,94
62,54
-0,35%
-0,22
10:37:22
T. Rowe Price Group Inc. US74144T1088 87,91
87,81
89,38
-0,11%
-0,10
10:38:35
Take Two US8740541094 191,80
190,90
192,20
-0,47%
-0,90
10:38:25
Tapestry US8760301072 113,10
112,05
113,05
-0,93%
-1,05
10:36:43
Target Corp. US87612E1064 107,00
106,80
107,60
-0,19%
-0,20
10:38:06
TE Connectivity Ltd. IE000IVNQZ81 181,00
180,00
186,00
-0,55%
-1,00
10:38:31
Teledyne Technologies Inc. US8793601050 539,00
536,50
541,00
-0,46%
-2,50
10:37:21
Teradyne Inc. US8807701029 294,90
307,25
309,70
4,19%
12,35
10:37:41
Tesla US88160R1014 351,20
352,70
352,80
0,43%
1,50
10:36:02
Texas Instruments Inc. (TI) US8825081040 240,40
244,10
244,95
1,54%
3,70
08:21:49
Texas Pacific Land Corp Registered Shs US88262P1021 342,80
338,60
341,80
-1,23%
-4,20
10:36:49
Textron Inc. US8832031012 77,96
77,66
78,26
-0,38%
-0,30
10:38:32
The Cigna Group Registered Shs US1255231003 240,40
241,50
243,80
0,46%
1,10
10:37:56
The Mosaic Co US61945C1036 19,51
19,70
19,96
0,97%
0,19
10:37:15
The Trade Desk Inc (A) US88339J1051 17,11
17,03
17,06
-0,47%
-0,08
09:59:47
Thermo Fisher Scientific Inc US8835561023 403,00
403,00
404,10
0,00%
0,00
10:38:40
TJX Cos. Inc. US8725401090 131,50
130,50
132,00
-0,76%
-1,00
10:38:15
T-Mobile US US8725901040 164,44
165,40
166,32
0,58%
0,96
10:38:39
Tractor Supply Co. US8923561067 26,86
27,18
27,11
1,17%
0,32
09:10:28
Trane Technologies PLC IE00BK9ZQ967 405,40
399,30
403,20
-1,50%
-6,10
10:37:22
TransDigm Group IncShs US8936411003 1 050,00
1 056,00
1 067,00
0,57%
6,00
09:30:05
Travelers Inc (Travelers Companies) US89417E1091 253,60
254,00
256,30
0,16%
0,40
10:37:34
Trimble Navigation US8962391004 52,44
52,68
53,20
0,46%
0,24
10:37:14
Truist Financial Corporation US89832Q1094 42,33
41,76
42,18
-1,35%
-0,57
10:37:22
Tyler Technologies Inc. US9022521051 282,20
280,20
284,20
-0,71%
-2,00
10:38:11
Tyson Foods Inc. US9024941034 57,84
57,48
57,98
-0,62%
-0,36
10:37:52
U.S. Bancorp US9029733048 47,03
46,79
47,25
-0,51%
-0,24
10:36:49
Uber US90353T1007 65,51
65,69
65,72
0,27%
0,18
10:33:38
UDR Inc US9026531049 31,11
31,32
31,62
0,68%
0,21
10:37:21
Ulta Beauty Inc Registered Shs US90384S3031 454,10
447,10
451,50
-1,54%
-7,00
10:36:00
Under Armour Inc When Issued US9043112062 5,36
5,28
5,37
-1,59%
-0,09
10:38:36
Under Armour Inc. US9043111072 5,45
5,40
5,50
-0,92%
-0,05
10:36:02
Union Pacific Corp. US9078181081 225,60
225,10
226,50
-0,22%
-0,50
10:38:18
United Airlines Holdings Inc Registered Shs US9100471096 84,20
84,80
85,60
0,71%
0,60
10:38:43
United Parcel Service Inc. (UPS) US9113121068 85,22
85,04
85,48
-0,21%
-0,18
10:29:31
United Rentals Inc. US9113631090 804,20
801,40
811,20
-0,35%
-2,80
10:38:42
UnitedHealth Inc. US91324P1021 313,20
313,60
313,80
0,13%
0,40
10:02:10
Universal Health Services Inc. US9139031002 146,00
144,00
146,00
-1,37%
-2,00
10:38:19
Unum Group US91529Y1064 68,38
67,78
69,14
-0,88%
-0,60
10:37:53
V.F. Corp. US9182041080 16,21
16,13
16,38
-0,49%
-0,08
10:36:02
Valero Energy Corp. US91913Y1001 198,45
199,00
203,00
0,28%
0,55
10:37:31
Ventas Inc. US92276F1003 73,68
73,42
74,14
-0,35%
-0,26
10:37:53
VeriSign Inc. US92343E1029 237,30
237,40
239,20
0,04%
0,10
10:38:43
Verisk Analytics Inc (A) US92345Y1064 145,00
148,00
150,00
2,07%
3,00
10:37:23
Verizon Inc. US92343V1044 40,06
40,15
40,33
0,21%
0,09
10:38:31
Vertex Pharmaceuticals Inc. US92532F1003 362,15
360,95
363,60
-0,33%
-1,20
10:38:36
Vertiv Holdings US92537N1081 288,05
295,00
296,00
2,41%
6,95
10:03:44
Viatris Inc Registered Shs US92556V1061 14,37
14,60
14,75
1,59%
0,23
08:16:21
Visa Inc. US92826C8394 274,70
273,65
274,35
-0,38%
-1,05
09:27:09
Vulcan Materials Co. US9291601097 246,20
243,60
248,90
-1,06%
-2,60
10:38:37
W. R. Berkley Corp. US0844231029 56,64
56,30
57,12
-0,60%
-0,34
10:37:53
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 226,40
227,80
227,70
0,62%
1,40
09:31:35
Walmart US9311421039 110,00
110,98
110,94
0,89%
0,98
10:22:38
Walt Disney US2546871060 93,76
92,56
93,17
-1,28%
-1,20
10:38:39
Waste Management Inc. US94106L1098 186,85
188,20
189,10
0,72%
1,35
10:38:41
Waters Corp. US9418481035 290,40
296,60
298,20
2,13%
6,20
10:37:15
WEC Energy Group Inc US92939U1060 96,00
96,00
97,00
0,00%
0,00
10:36:12
Wells Fargo & Co. US9497461015 67,37
67,04
67,28
-0,49%
-0,33
10:38:42
Welltower Inc US95040Q1040 181,45
180,75
181,85
-0,39%
-0,70
10:37:22
West Pharmaceutical Services Inc. US9553061055 274,40
270,70
274,40
-1,35%
-3,70
10:38:22
Western Digital Corp. US9581021055 395,20
398,80
402,20
0,91%
3,60
09:35:56
Western Union Company US9598021098 7,73
7,75
7,85
0,28%
0,02
10:38:33
Weyerhaeuser Co. US9621661043 20,47
20,07
20,46
-1,95%
-0,40
10:38:11
Williams Companies Inc. US9694571004 62,14
62,68
62,50
0,87%
0,54
07:30:33
Williams-Sonoma Inc. US9699041011 156,30
155,80
156,90
-0,32%
-0,50
10:37:52
Willis Towers Watson PLC IE00BDB6Q211 219,90
219,40
221,50
-0,23%
-0,50
10:37:54
Wynn Resorts Ltd. US9831341071 88,99
89,83
90,72
0,94%
0,84
10:36:31
Xcel Energy Inc. US98389B1008 68,00
67,50
69,50
-0,74%
-0,50
10:38:27
Xylem Inc. US98419M1009 101,08
98,88
98,92
-2,18%
-2,20
08:36:25
YUM! Brands Inc. US9884981013 133,00
133,75
134,00
0,56%
0,75
10:37:23
Zebra Technologies Corp. US9892071054 194,50
195,00
196,00
0,26%
0,50
10:37:54
Zimmer Biomet US98956P1021 70,96
70,72
71,26
-0,34%
-0,24
10:36:19
Zoetis Inc (A) US98978V1035 74,90
75,44
75,22
0,72%
0,54
09:54:15

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