S&P 500

7 818,93
44,98
0,58 %
<
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)

7 818,93
Punkte
Kurszeit
06.10.2026
 Vortag*
+/-
44,98
 %
0,58 %

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 145,20
144,60
146,05
-0,41%
-0,60
13:14:23
A.O. Smith Corp. US8318652091 50,98
50,48
51,12
-0,98%
-0,50
13:13:17
Abbott Laboratories US0028241000 87,62
87,60
88,12
-0,02%
-0,02
13:13:17
AbbVie Inc US00287Y1091 237,50
237,70
238,90
0,08%
0,20
13:12:52
Accenture plc IE00B4BNMY34 172,00
172,70
173,55
0,41%
0,70
08:08:01
Adobe Inc. US00724F1012 211,15
212,85
213,50
0,81%
1,70
13:14:06
Advance Auto Parts Inc. US00751Y1064 36,48
36,48
36,84
0,00%
0,00
13:13:02
AES Corp. US00130H1059 13,17
13,24
13,39
0,53%
0,07
13:13:59
Aflac Inc US0010551028 100,70
101,00
101,65
0,30%
0,30
13:14:14
Agilent Technologies Inc. US00846U1016 150,10
149,70
152,10
-0,27%
-0,40
13:12:58
Air Products and Chemicals Inc. US0091581068 250,40
247,90
252,00
-1,00%
-2,50
13:12:34
Airbnb US0090661010 141,68
143,04
143,16
0,96%
1,36
13:14:06
Akamai Inc. US00971T1016 98,70
95,96
96,17
-2,78%
-2,74
08:53:48
Alaska Air Group Inc. US0116591092 35,11
35,30
35,64
0,54%
0,19
13:13:21
Albemarle Corp. US0126531013 94,38
93,68
94,72
-0,74%
-0,70
13:14:13
Alexandria Real Estate Equities Inc. US0152711091 40,62
40,87
41,28
0,62%
0,25
13:11:53
Align Technology Inc. US0162551016 125,95
125,35
126,55
-0,48%
-0,60
13:13:53
Allegion PLC IE00BFRT3W74 138,35
135,20
140,55
-2,28%
-3,15
13:12:24
Alliant Energy Corp. US0188021085 57,99
57,64
58,99
-0,60%
-0,35
13:12:02
Allstate Corp. US0200021014 198,75
200,10
202,70
0,68%
1,35
08:26:11
Alphabet A (ex Google) US02079K3059 309,65
310,80
309,25
0,37%
1,15
12:06:23
Alphabet C (ex Google) US02079K1079 306,20
307,20
306,65
0,33%
1,00
13:00:59
Altria Inc. US02209S1033 60,74
61,00
61,38
0,43%
0,26
09:04:00
Amazon US0231351067 227,70
228,50
227,90
0,35%
0,80
13:00:29
AMD (Advanced Micro Devices) Inc. US0079031078 576,50
570,00
569,90
-1,13%
-6,50
13:08:30
Ameren Corp. US0236081024 90,02
89,86
91,22
-0,18%
-0,16
13:14:01
American Electric Power Co. Inc. US0255371017 106,44
108,94
109,16
2,35%
2,50
12:14:47
American Express Co. US0258161092 270,00
271,90
271,50
0,70%
1,90
08:36:46
American International Group (AIG) Inc. US0268747849 65,80
66,38
67,18
0,88%
0,58
13:12:17
American Tower Corp. US03027X1000 146,05
146,35
147,50
0,21%
0,30
13:14:12
American Water Works Co Inc US0304201033 113,70
113,40
114,25
-0,26%
-0,30
13:14:01
Ameriprise Financial Inc US03076C1062 440,20
438,90
443,30
-0,30%
-1,30
13:14:13
Ametek Inc. US0311001004 224,90
225,40
227,00
0,22%
0,50
13:11:42
Amgen Inc. US0311621009 361,60
359,50
359,85
-0,58%
-2,10
09:04:51
Amphenol Corp. US0320951017 78,50
78,53
78,58
0,04%
0,03
11:09:42
Analog Devices Inc. US0326541051 374,30
371,55
374,90
-0,73%
-2,75
10:38:21
Aon PLC Registered Shs IE00BLP1HW54 242,00
244,70
245,50
1,12%
2,70
13:14:12
APA Corporation Registered Shs US03743Q1085 39,12
39,33
40,17
0,54%
0,21
13:12:39
Apple Inc. US0378331005 296,00
299,70
300,10
1,25%
3,70
12:59:53
Applied Materials Inc. US0382221051 472,10
462,45
461,60
-2,04%
-9,65
12:57:58
AppLovin Corp US03831W1080 247,00
247,30
247,90
0,12%
0,30
13:14:15
Archer Daniels Midland Co. (ADM) US0394831020 73,84
74,06
74,06
0,30%
0,22
13:00:46
Arista Networks Inc Registered Shs US0404132054 192,14
191,12
190,32
-0,53%
-1,02
13:10:21
Arthur J. Gallagher & Co. US3635761097 203,30
203,70
205,70
0,20%
0,40
13:13:59
Assurant IncShs US04621X1081 240,20
240,40
242,00
0,08%
0,20
13:13:17
AT&T Inc. (AT & T Inc.) US00206R1023 21,66
21,88
21,93
1,04%
0,23
13:14:12
Atmos Energy Corp. US0495601058 141,50
141,35
143,00
-0,11%
-0,15
13:12:01
Autodesk Inc. US0527691069 203,90
206,85
207,40
1,45%
2,95
10:59:46
Automatic Data Processing Inc. US0530151036 232,55
232,00
237,90
-0,24%
-0,55
13:14:08
AutoZone Inc. US0533321024 2 566,00
2 566,00
2 588,00
0,00%
0,00
12:37:18
Avery Dennison Corp. US0536111091 147,65
148,65
151,20
0,68%
1,00
13:14:17
Baker Hughes Inc. US05722G1004 50,77
50,86
51,36
0,18%
0,09
13:13:21
Ball Corp. US0584981064 50,82
50,68
51,44
-0,28%
-0,14
13:12:08
Bank of America Corp. US0605051046 48,08
48,24
48,09
0,33%
0,16
11:27:07
Bank of New York Mellon US0640581007 127,00
128,00
130,00
0,79%
1,00
13:12:20
Bath & Body Works US0708301041 15,90
15,75
16,05
-0,91%
-0,15
13:12:22
Baxter International Inc. US0718131099 21,70
21,43
21,75
-1,24%
-0,27
13:13:30
Becton, Dickinson & Co. (BD) US0758871091 159,80
157,45
160,65
-1,47%
-2,35
13:14:31
Berkshire Hathaway Inc. B US0846707026 447,65
452,05
452,35
0,98%
4,40
10:40:08
Best Buy Co. Inc. US0865161014 76,06
75,80
76,56
-0,34%
-0,26
08:49:35
Biogen Inc US09062X1037 198,82
199,98
200,25
0,58%
1,16
11:50:11
Bio-Techne Corp US09073M1045 64,30
63,84
64,80
-0,72%
-0,46
13:12:00
BlackRock Inc Registered Shs US09290D1019 962,00
961,20
964,80
-0,08%
-0,80
09:40:35
Blackstone US09260D1072 100,20
101,65
101,05
1,45%
1,45
11:09:28
Block (ex Square) US8522341036 67,75
67,65
67,80
-0,15%
-0,10
11:17:28
Bloom Energy US0937121079 265,50
258,00
256,50
-2,82%
-7,50
12:27:32
Boeing Co. US0970231058 168,78
168,80
168,70
0,01%
0,02
09:35:03
Booking Holdings US09857L1089 138,95
140,75
140,85
1,30%
1,80
13:11:50
Boston Properties Inc. US1011211018 52,62
52,90
53,56
0,53%
0,28
13:12:18
Boston Scientific Corp. US1011371077 37,62
37,58
37,86
-0,12%
-0,05
13:11:45
Bristol-Myers Squibb Co. US1101221083 52,30
53,10
53,58
1,53%
0,80
10:03:36
Broadcom US11135F1012 334,50
332,00
332,00
-0,75%
-2,50
13:12:16
Broadridge Financial Solutions IncShs US11133T1034 142,60
140,80
144,20
-1,26%
-1,80
13:14:33
Brown-Forman Corp. (B) US1156372096 23,31
23,45
23,50
0,60%
0,14
09:32:53
C.H. Robinson Worldwide Inc. US12541W2098 118,40
119,15
120,20
0,63%
0,75
13:14:21
Cadence Design Systems Inc. US1273871087 320,30
319,85
320,40
-0,14%
-0,45
13:14:32
Capital One Financial Corp. US14040H1059 173,55
172,80
177,45
-0,43%
-0,75
13:12:20
Cardinal Health Inc. US14149Y1082 206,90
208,40
210,20
0,72%
1,50
13:13:43
CarMax Inc. US1431301027 48,90
48,92
49,85
0,04%
0,02
13:13:18
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 49,62
49,70
50,30
0,16%
0,08
13:14:18
Carvana Co Registered Shs -A- US1468691027 56,48
56,09
56,89
-0,69%
-0,39
13:14:34
Casey's General Stores Inc US1475281036 545,20
546,40
558,60
0,22%
1,20
13:14:32
Caterpillar Inc. US1491231015 759,60
767,60
760,20
1,05%
8,00
09:51:41
CBOE Holdings Inc US12503M1080 245,00
248,40
251,40
1,39%
3,40
12:37:27
CBRE Group Inc. (A) US12504L1098 115,80
116,05
117,55
0,22%
0,25
13:11:46
CDW Corp (New) US12514G1085 120,90
119,95
121,35
-0,79%
-0,95
13:13:18
Cencora US03073E1055 280,40
281,30
283,80
0,32%
0,90
13:14:01
Centene Corp. US15135B1017 56,74
57,26
58,04
0,92%
0,52
13:12:20
CenterPoint Energy Inc. US15189T1079 34,11
34,02
34,84
-0,26%
-0,09
13:11:55
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 103,35
103,50
104,15
0,15%
0,15
13:11:31
Charles River Laboratories International Inc. US1598641074 272,20
270,50
273,60
-0,62%
-1,70
13:13:53
Charles Schwab US8085131055 85,84
86,34
87,08
0,58%
0,50
13:13:53
Charter Inc (A) (Charter Communications) US16119P1084 96,23
96,36
98,64
0,14%
0,13
13:14:32
Chevron Corp. US1667641005 185,16
186,20
186,50
0,56%
1,04
13:00:28
Chipotle Mexican Grill Inc. US1696561059 27,60
27,50
27,75
-0,36%
-0,10
11:24:04
Chubb Ltd CH0044328745 296,20
296,10
300,50
-0,03%
-0,10
09:38:22
Church & Dwight Co. Inc. US1713401024 85,58
86,52
87,16
1,10%
0,94
10:58:14
Cincinnati Financial Corp. US1720621010 144,55
146,20
145,70
1,14%
1,65
08:05:13
Cintas Corp. US1729081059 174,18
174,38
175,68
0,11%
0,20
13:14:13
Cisco Inc. US17275R1023 104,58
104,98
105,22
0,38%
0,40
13:09:40
Citigroup Inc. US1729674242 115,42
113,70
114,22
-1,49%
-1,72
13:13:37
Citizens Financial Group Inc US1746101054 56,74
56,84
57,58
0,18%
0,10
13:13:52
Clorox US1890541097 73,54
74,86
75,16
1,79%
1,32
12:49:30
CME Group Inc (A) US12572Q1058 239,70
241,00
243,65
0,54%
1,30
13:12:49
CMS Energy Corp. US1258961002 57,62
58,02
58,76
0,69%
0,40
13:13:15
Coca-Cola Co. US1912161007 77,02
77,19
77,41
0,22%
0,17
11:21:14
Cognizant Corp. US1924461023 50,13
51,00
51,19
1,74%
0,87
10:43:05
Coherent Corp. US19247G1076 298,20
293,00
293,60
-1,74%
-5,20
13:06:54
Coinbase US19260Q1076 164,98
162,14
162,14
-1,72%
-2,84
12:53:19
Colgate-Palmolive Co. US1941621039 77,52
77,50
78,24
-0,03%
-0,02
13:11:46
Comcast Corp. (Class A) US20030N1019 19,19
19,08
19,06
-0,58%
-0,11
09:39:20
Comfort Systems USA IncShs US1999081045 1 617,00
1 622,00
1 601,00
0,31%
5,00
11:12:28
ConAgra Foods Inc. US2058871029 11,76
11,95
12,07
1,57%
0,19
13:12:17
ConocoPhillips US20825C1045 114,62
115,82
116,64
1,05%
1,20
13:03:59
Consolidated Edison Inc. US2091151041 93,10
92,70
95,26
-0,43%
-0,40
13:11:55
Constellation Brands Inc (A) US21036P1084 98,20
98,00
98,00
-0,20%
-0,20
13:08:36
Copart Inc. US2172041061 24,03
23,93
24,13
-0,44%
-0,11
13:13:03
Corning Inc. US2193501051 149,48
148,94
147,24
-0,36%
-0,54
09:49:30
Corteva Inc Registered Shs When Issued US22052L1044 12,46
12,46
12,64
-0,04%
-0,01
13:14:26
CoStar Group Inc. US22160N1090 24,44
24,39
24,86
-0,20%
-0,05
13:13:53
Costco Wholesale Corp. US22160K1051 830,20
839,90
843,80
1,17%
9,70
12:42:00
CRH plc IE0001827041 73,98
73,86
74,80
-0,16%
-0,12
13:13:31
Crown Castle Corp US22822V1017 60,50
61,00
61,50
0,83%
0,50
13:12:44
CSX Corp. US1264081035 42,47
42,40
42,40
-0,16%
-0,07
12:49:43
Cummins Inc. US2310211063 474,50
472,30
480,90
-0,46%
-2,20
12:37:51
CVS Health Corp US1266501006 76,52
77,18
77,52
0,86%
0,66
13:13:24
D.R. Horton Inc. US23331A1097 119,40
119,65
121,45
0,21%
0,25
13:12:19
Danaher Corp. US2358511028 193,05
191,60
196,35
-0,75%
-1,45
11:03:03
Darden Restaurants Inc. US2371941053 179,35
176,85
180,70
-1,39%
-2,50
13:13:43
Datadog Inc Registered Shs -A- US23804L1035 246,00
247,00
249,00
0,41%
1,00
13:13:02
DaVita Inc Registered Shs US23918K1088 159,10
159,15
162,30
0,03%
0,05
13:11:48
Deckers Outdoor Corp. US2435371073 72,46
72,36
73,62
-0,14%
-0,10
13:11:50
Deere & Co. (John Deere) US2441991054 606,20
606,60
608,60
0,07%
0,40
12:43:44
Dell Technologies US24703L2025 511,00
506,60
506,70
-0,86%
-4,40
11:33:29
Delta Air Lines Inc. US2473617023 74,17
74,08
74,63
-0,12%
-0,09
13:12:27
DENTSPLY SIRONA Inc US24906P1093 7,53
7,50
7,64
-0,48%
-0,04
07:35:04
Devon Energy Corp. US25179M1036 42,57
42,71
43,51
0,33%
0,14
13:13:32
DexCom Inc. US2521311074 74,00
74,80
74,80
1,08%
0,80
12:50:08
Diamondback Energy Inc US25278X1090 164,10
166,16
167,72
1,26%
2,06
13:12:49
Digital Realty Trust Inc. US2538681030 163,30
163,35
165,30
0,03%
0,05
13:14:02
Dollar General Corporation US2566771059 109,25
109,05
111,00
-0,18%
-0,20
13:11:31
Dollar Tree Inc US2567461080 102,58
103,26
104,46
0,66%
0,68
13:12:00
Dominion Energy Inc. US25746U1097 54,88
55,08
55,60
0,36%
0,20
13:12:48
Domino's Pizza Inc. US25754A2015 269,00
269,00
274,00
0,00%
0,00
13:12:50
DoorDash US25809K1051 170,74
172,32
173,98
0,93%
1,58
13:12:49
Dover Corp. US2600031080 169,75
170,60
171,75
0,50%
0,85
13:13:52
Dow Inc US2605571031 25,10
25,18
25,42
0,32%
0,08
13:12:28
DTE Energy Co. US2333311072 113,35
112,50
115,25
-0,75%
-0,85
13:12:59
Duke Energy Corp US26441C2044 102,40
102,85
103,35
0,44%
0,45
13:14:17
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 10,55
10,51
10,58
-0,38%
-0,04
13:14:11
Eastman Chemical Company US2774321002 58,38
56,72
57,26
-2,84%
-1,66
13:12:19
Eaton Corporation Public Limited Company IE00B8KQN827 389,10
392,60
394,00
0,90%
3,50
13:13:49
eBay Inc. US2786421030 93,98
95,09
95,53
1,18%
1,11
13:12:33
EchoStar Corp (A) US2787681061 89,33
87,50
88,92
-2,05%
-1,83
13:12:48
Ecolab Inc. US2788651006 248,90
248,70
251,20
-0,08%
-0,20
13:13:38
Edison International US2810201077 49,12
47,80
48,32
-2,69%
-1,32
11:47:41
Edwards Lifesciences Corp. US28176E1082 77,06
76,72
77,28
-0,44%
-0,34
13:13:21
Elevance Health Inc Registered Shs US0367521038 353,40
353,10
358,30
-0,08%
-0,30
13:14:01
Eli Lilly US5324571083 1 022,80
1 039,60
1 040,80
1,64%
16,80
13:00:39
EMCOR Group Inc. US29084Q1004 735,40
710,60
733,40
-3,37%
-24,80
13:14:04
Emerson Electric Co. US2910111044 143,10
142,95
144,05
-0,10%
-0,15
13:11:42
Entergy Corp. US29364G1031 91,94
91,34
92,52
-0,65%
-0,60
13:14:01
EOG Resources Inc. US26875P1012 126,85
128,20
129,70
1,06%
1,35
13:13:51
Equifax Inc. US2944291051 126,25
126,95
128,40
0,55%
0,70
13:14:14
Equinix Inc US29444U7000 928,40
928,80
936,60
0,04%
0,40
13:13:52
Equity Residential US29476L1070 53,44
53,24
54,32
-0,37%
-0,20
13:14:30
Erie Indemnity Co. US29530P1021 198,00
196,00
200,00
-1,01%
-2,00
13:12:45
Essex Property Trust US2971781057 241,60
241,20
243,80
-0,17%
-0,40
13:14:14
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 82,76
82,26
84,98
-0,60%
-0,50
13:11:51
Everest Reinsurance Group Ltd. BMG3223R1088 325,20
323,00
329,40
-0,68%
-2,20
13:12:00
Evergy Inc Registered Shs US30034W1062 71,00
71,00
72,00
0,00%
0,00
13:13:44
Everpure Inc Registered Shs -A- US74624M1027 130,95
129,80
130,45
-0,88%
-1,15
11:17:20
Eversource Energy US30040W1080 57,50
57,50
58,50
0,00%
0,00
13:14:32
Exelon Corp. US30161N1019 36,91
37,09
37,48
0,50%
0,19
13:12:48
Expand Energy US1651677353 78,13
78,63
79,61
0,64%
0,50
13:13:32
Expedia Inc. US30212P3038 226,30
230,10
232,05
1,68%
3,80
13:14:32
Expeditors International of Washington Inc. US3021301094 169,15
169,65
172,00
0,30%
0,50
13:12:04
Extra Space Storage Inc. US30225T1025 118,65
118,15
119,90
-0,42%
-0,50
13:14:03
F5 Networks Inc. US3156161024 415,30
414,30
419,20
-0,24%
-1,00
13:13:52
Fastenal Co. US3119001044 45,50
45,38
45,33
-0,27%
-0,13
12:13:32
FedEx Corp. US31428X1063 255,70
257,90
257,70
0,86%
2,20
11:50:26
Ferguson Enterprises Inc Registered Shs US31488V1070 200,50
196,80
200,30
-1,85%
-3,70
13:12:01
Fidelity National Information Services IncShs US31620M1062 29,59
29,78
30,05
0,64%
0,19
13:12:41
Fifth Third Bancorp US3167731005 45,19
45,12
45,57
-0,15%
-0,07
13:14:01
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,18
38,96
39,74
-0,56%
-0,22
13:13:18
Fiserv Inc. US3377381088 40,40
40,65
41,10
0,62%
0,25
10:40:12
Flex Ltd Registered Shs SG9999000020 105,42
105,66
107,14
0,23%
0,24
13:14:07
Ford Motor Co. US3453708600 10,89
10,92
10,96
0,23%
0,03
13:14:06
Fortinet Inc US34959E1091 169,34
170,98
170,68
0,97%
1,64
12:21:07
Fortive Corp When Issued US34959J1088 51,24
51,22
52,14
-0,04%
-0,02
13:13:18
Fortune Brands Home & Security Inc. US34964C1062 35,00
34,60
35,60
-1,14%
-0,40
13:13:01
Fox Corp (ex 21st Century Fox) US35137L1052 54,97
54,67
55,49
-0,55%
-0,30
13:14:16
Fox Corp B US35137L2043 49,20
48,80
49,80
-0,81%
-0,40
13:12:28
Franklin Resources Inc. US3546131018 29,51
28,70
29,10
-2,74%
-0,81
13:12:12
Freeport-McMoRan Inc US35671D8570 64,53
63,57
63,73
-1,49%
-0,96
13:14:21
Gap Inc. US3647601083 21,11
20,98
21,07
-0,62%
-0,13
13:11:51
Garmin Ltd. CH0114405324 247,50
246,90
246,90
-0,24%
-0,60
13:03:01
Gartner Inc. US3666511072 165,50
164,00
167,85
-0,91%
-1,50
13:12:16
GE Aerospace (ex General Electric) US3696043013 274,60
276,65
275,85
0,75%
2,05
10:46:36
GE HealthCare Technologies US36266G1076 58,51
57,29
57,74
-2,09%
-1,22
13:13:53
Generac Holdings Inc US3687361044 199,10
196,75
198,55
-1,18%
-2,35
12:02:00
General Dynamics Corp. US3695501086 296,00
295,40
297,50
-0,20%
-0,60
13:14:02
General Mills Inc. US3703341046 28,56
28,81
28,92
0,88%
0,25
12:40:19
General Motors US37045V1008 72,29
72,74
73,16
0,62%
0,45
13:13:13
Genuine Parts Co. US3724601055 112,90
112,55
113,75
-0,31%
-0,35
13:11:59
Gilead Sciences Inc. US3755581036 127,96
128,58
129,30
0,48%
0,62
11:58:57
Global Payments Inc. US37940X1028 72,40
72,40
73,00
0,00%
0,00
13:13:53
Globe Life Inc US37959E1029 147,80
146,80
149,20
-0,68%
-1,00
13:11:42
Goldman Sachs US38141G1040 800,00
797,20
793,80
-0,35%
-2,80
08:24:16
Grainger Inc., W.W. US3848021040 1 131,00
1 125,00
1 137,00
-0,53%
-6,00
13:13:53
Halliburton Co. US4062161017 29,20
29,11
29,36
-0,31%
-0,09
13:11:36
Hartford Financial Services Group Inc. US4165151048 112,40
111,90
115,50
-0,44%
-0,50
13:12:53
Hasbro Inc. US4180561072 80,60
80,54
81,12
-0,07%
-0,06
13:13:53
HCA Holdings Inc. US40412C1018 383,10
381,30
390,90
-0,47%
-1,80
13:11:54
Healthpeak Properties Inc Registered Shs US42250P1030 16,80
16,97
17,15
1,01%
0,17
13:12:21
Henry Schein Inc. US8064071025 75,00
75,50
77,00
0,67%
0,50
13:12:20
Hershey Co US4278661081 143,00
145,90
144,80
2,03%
2,90
12:10:56
Hewlett Packard Enterprise Co. US42824C1099 62,48
62,98
62,70
0,80%
0,50
09:57:10
Hilton Worldwide Holdings Inc US43300A2033 287,10
288,60
288,50
0,52%
1,50
12:50:55
Home Depot US4370761029 253,15
254,95
255,85
0,71%
1,80
12:37:35
Honeywell Aerospace US43849R1059 140,02
138,22
140,30
-1,29%
-1,80
13:14:32
Honeywell Technologies US4385162056 187,82
189,38
190,44
0,83%
1,56
13:14:33
Hormel Foods Corp. US4404521001 17,68
17,83
17,97
0,85%
0,15
13:13:53
Host Hotels & Resorts Inc. US44107P1049 19,88
19,89
20,17
0,04%
0,01
13:14:13
Howmet Aerospace US4432011082 203,60
205,20
207,40
0,79%
1,60
13:13:34
HP Inc (ex Hewlett-Packard) US40434L1052 28,41
28,23
28,35
-0,63%
-0,18
13:11:50
Humana Inc. US4448591028 356,00
360,00
368,00
1,12%
4,00
13:14:17
Huntington Bancshares Inc. US4461501045 13,52
13,59
13,80
0,52%
0,07
13:13:33
Huntington Ingalls Industries Inc. US4464131063 233,80
235,40
239,40
0,68%
1,60
13:13:31
IBM Corp. (International Business Machines) US4592001014 196,38
197,84
198,48
0,74%
1,46
13:14:32
IDEX Corp. US45167R1041 209,40
208,00
214,00
-0,67%
-1,40
13:12:20
IDEXX Laboratories US45168D1046 462,50
461,30
463,30
-0,26%
-1,20
13:14:15
Illinois Tool Works Inc. US4523081093 236,80
236,60
242,10
-0,08%
-0,20
13:14:22
Illumina Inc. US4523271090 243,35
245,80
244,40
1,01%
2,45
09:53:36
Incyte Corp. US45337C1027 100,70
101,60
102,45
0,89%
0,90
09:06:08
Ingersoll Rand Inc Registered Shs US45687V1061 70,14
70,08
70,76
-0,09%
-0,06
13:14:31
Intel Corp. US4581401001 99,99
101,94
100,74
1,95%
1,95
11:07:22
Interactive Brokers Group Inc US45841N1072 80,32
80,68
80,63
0,45%
0,36
12:42:38
IntercontinentalExchange Group Inc US45866F1049 136,05
136,75
137,30
0,51%
0,70
13:12:03
International Flavors & Fragrances Inc. US4595061015 74,98
74,54
75,06
-0,59%
-0,44
13:13:56
International Paper Co. US4601461035 28,60
28,40
28,60
-0,70%
-0,20
13:13:47
Intuit Inc. US4612021034 256,30
260,45
260,55
1,62%
4,15
10:54:33
Intuitive Surgical Inc US46120E6023 360,30
360,70
361,55
0,11%
0,40
09:06:16
Invesco Ltd BMG491BT1088 26,87
26,96
27,28
0,33%
0,09
13:11:55
Invitation Homes Inc Registered Shs US46187W1071 23,40
23,40
23,80
0,00%
0,00
13:11:55
IPG Photonics CorpShs US44980X1090 74,10
73,02
73,96
-1,46%
-1,08
13:14:34
IQVIA Holdings Inc Registered Shs US46266C1053 238,80
228,60
234,50
-4,27%
-10,20
13:12:35
Iron Mountain Inc US46284V1017 103,25
103,45
104,20
0,19%
0,20
13:13:52
J. M. Smucker Co. US8326964058 103,50
103,40
104,60
-0,10%
-0,10
13:11:55
J.B. Hunt Transportation Services Inc. US4456581077 200,20
200,10
202,00
-0,05%
-0,10
13:12:02
Jack Henry & Associates Inc. (JHA) US4262811015 127,10
128,45
129,90
1,06%
1,35
13:13:53
Johnson & Johnson US4781601046 226,15
228,75
229,15
1,15%
2,60
13:00:12
Johnson Controls International PLC IE00BY7QL619 141,00
140,05
141,65
-0,67%
-0,95
13:12:00
JPMorgan Chase & Co. US46625H1005 294,90
295,15
295,15
0,08%
0,25
13:00:27
KeyCorp US4932671088 17,85
17,84
18,19
-0,08%
-0,02
13:14:16
Keysight Technologies Inc US49338L1035 340,40
340,30
344,50
-0,03%
-0,10
13:13:32
Kimberly-Clark Corp. US4943681035 85,21
86,18
86,77
1,14%
0,97
13:14:06
Kimco Realty Corp. US49446R1095 19,60
19,50
19,90
-0,51%
-0,10
13:11:55
Kinder Morgan Inc (P) US49456B1017 28,17
28,72
28,93
1,95%
0,55
13:14:23
KLA US4824801009 175,88
174,98
172,54
-0,51%
-0,90
10:05:21
Kraft Heinz Company US5007541064 19,39
19,67
19,72
1,44%
0,28
13:12:04
Kroger US5010441013 51,93
52,36
53,10
0,83%
0,43
13:14:05
L3Harris Technologies US5024311095 210,70
212,30
212,70
0,76%
1,60
11:56:57
Lam Research Corp. US5128073062 294,90
290,00
291,25
-1,66%
-4,90
13:06:35
Las Vegas Sands Corp. US5178341070 32,22
32,39
32,71
0,53%
0,17
13:13:50
Leidos Holdings Inc US5253271028 104,00
103,20
104,90
-0,77%
-0,80
13:14:16
Lennar Corp. US5260571048 68,46
68,82
68,68
0,53%
0,36
12:03:29
Linde plc IE000S9YS762 436,40
438,00
438,40
0,37%
1,60
13:01:05
Live Nation Entertainment IncShs US5380341090 152,30
153,55
153,50
0,82%
1,25
12:52:04
Lockheed Martin Corp. US5398301094 452,50
457,40
457,20
1,08%
4,90
11:01:48
Loews Corp. US5404241086 94,26
94,20
95,12
-0,06%
-0,06
13:13:18
Lowe's Companies Inc. US5486611073 162,20
162,80
164,60
0,37%
0,60
13:12:54
Lumen Technologies Inc Registered Shs US5502411037 4,95
5,25
5,24
6,06%
0,30
11:20:49
Lumentum Holdings Inc US55024U1097 1 007,60
989,00
986,20
-1,85%
-18,60
11:31:54
Lyondellbasell Industries N.V. NL0009434992 52,42
52,38
52,94
-0,08%
-0,04
13:12:41
M&T Bank Corp. US55261F1049 193,85
193,60
195,90
-0,13%
-0,25
13:12:03
Marathon Petroleum Corporation US56585A1025 384,90
386,50
388,90
0,42%
1,60
13:14:22
Marriott Inc. US5719032022 320,70
320,00
322,40
-0,22%
-0,70
13:14:31
Marsh & McLennan Cos. Inc. US5717481023 152,20
152,30
154,10
0,07%
0,10
13:13:52
Martin Marietta Materials Inc. US5732841060 435,40
432,00
440,00
-0,78%
-3,40
13:11:59
Marvell Technology US5738741041 255,00
251,50
251,90
-1,37%
-3,50
13:09:13
Masco Corp. US5745991068 62,00
62,00
62,50
0,00%
0,00
13:13:43
MasterCard Inc. US57636Q1040 501,80
508,00
508,00
1,24%
6,20
13:10:20
McCormick & Co. Inc. US5797802064 40,71
40,56
40,95
-0,37%
-0,15
13:12:30
McDonald's Corp. US5801351017 206,70
207,80
208,20
0,53%
1,10
12:37:58
McKesson Corp. US58155Q1031 816,40
810,60
829,80
-0,71%
-5,80
13:13:33
Medtronic PLC IE00BTN1Y115 77,18
78,50
78,12
1,71%
1,32
09:06:44
Merck Co. US58933Y1055 124,10
126,88
126,92
2,24%
2,78
13:00:15
Meta Platforms (ex Facebook) US30303M1027 659,30
660,00
659,90
0,11%
0,70
13:00:55
MetLife Inc. US59156R1086 85,72
86,20
88,20
0,56%
0,48
13:13:33
Mettler-Toledo International Inc. US5926881054 1 359,00
1 353,00
1 369,00
-0,44%
-6,00
13:11:51
MGM Resorts International US5529531015 27,05
27,24
27,61
0,70%
0,19
13:12:20
Microchip Technology Inc. US5950171042 71,72
71,64
72,18
-0,11%
-0,08
13:14:02
Micron Technology Inc. US5951121038 926,00
906,00
907,40
-2,16%
-20,00
13:09:31
Microsoft Corp. US5949181045 470,00
471,00
471,45
0,21%
1,00
12:51:52
Mid-America Apartment Communities IncShs US59522J1034 103,70
103,65
104,60
-0,05%
-0,05
13:13:17
Moderna Inc US60770K1079 167,02
164,84
164,40
-1,31%
-2,18
11:26:54
Mondelez US6092071058 52,48
53,08
53,46
1,14%
0,60
13:13:39
Monolithic Power Systems Inc. US6098391054 1 308,50
1 291,00
1 304,00
-1,34%
-17,50
13:12:56
Monster Beverage Corp US61174X1090 37,94
38,37
38,84
1,15%
0,44
08:37:29
Moody's Corp. US6153691059 400,00
401,00
405,00
0,25%
1,00
13:14:10
Morgan Stanley US6174464486 170,10
170,45
170,55
0,21%
0,35
13:00:33
Motorola Solutions Inc. US6200763075 404,40
403,90
408,70
-0,12%
-0,50
13:14:18
MSCI US55354G1004 495,70
490,40
500,40
-1,07%
-5,30
13:14:05
Nasdaq Inc US6311031081 82,00
82,10
83,20
0,12%
0,10
12:38:11
NetApp Inc. US64110D1046 204,35
207,00
207,95
1,30%
2,65
12:01:52
Netflix Inc. US64110L1061 60,87
61,73
61,73
1,41%
0,86
12:49:04
Newmont Corporation US6516391066 103,16
101,84
102,32
-1,28%
-1,32
13:00:59
News Corp (B) US65249B2088 27,80
27,60
28,40
-0,72%
-0,20
13:12:12
News Corp LLC US65249B1098 25,20
25,40
26,40
0,79%
0,20
13:12:34
NextEra Energy Inc US65339F1012 67,90
69,62
69,66
2,53%
1,72
13:00:53
Nike Inc. US6541061031 30,55
30,78
30,77
0,77%
0,24
13:01:15
Nisource Inc. US65473P1057 35,98
35,89
36,57
-0,25%
-0,09
13:11:42
Norfolk Southern Corp. US6558441084 283,80
281,40
283,60
-0,85%
-2,40
13:13:53
Northern Trust Corp. US6658591044 150,20
149,25
152,00
-0,63%
-0,95
13:12:48
Northrop Grumman Corp. US6668071029 428,20
431,30
434,00
0,72%
3,10
13:13:29
NortonLifeLock US6687711084 20,17
20,01
20,60
-0,82%
-0,17
13:14:28
Norwegian Cruise Line Ltd BMG667211046 13,78
13,62
13,75
-1,19%
-0,16
13:13:10
NOV Inc Registered Shs US62955J1034 16,90
16,80
17,20
-0,59%
-0,10
13:12:21
NRG Energy Inc. US6293775085 91,82
90,64
92,28
-1,29%
-1,18
13:14:16
Nucor Corp. US6703461052 223,00
221,60
224,90
-0,63%
-1,40
13:13:18
NVIDIA Corp. US67066G1040 212,25
212,80
212,85
0,26%
0,55
13:13:19
NVR Inc. US62944T1051 5 360,00
5 340,00
5 415,00
-0,37%
-20,00
13:11:59
NXP Semiconductors N.V. NL0009538784 216,90
218,00
216,90
0,51%
1,10
07:37:45
O Reilly Automotive Inc US67103H1077 75,07
75,13
76,27
0,08%
0,06
13:13:04
Occidental Petroleum Corp. US6745991058 51,73
52,42
52,70
1,33%
0,69
13:11:54
Old Dominion Freight Line Inc. US6795801009 160,60
157,12
159,44
-2,17%
-3,48
13:12:16
Omnicom Group Inc. US6819191064 66,76
66,20
67,38
-0,84%
-0,56
13:13:40
ONEOK Inc (New) US6826801036 82,06
83,16
0,00
1,34%
1,10
07:30:53
Oracle Corp. US68389X1054 128,54
126,44
127,06
-1,63%
-2,10
13:06:05
Organon & Company US68622V1061 12,13
12,22
12,31
0,74%
0,09
13:11:57
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 58,80
58,84
59,78
0,07%
0,04
08:31:37
Paccar Inc. US6937181088 96,80
96,78
97,74
-0,02%
-0,02
13:13:09
Packaging Corp. of America US6951561090 203,60
202,80
205,80
-0,39%
-0,80
13:13:18
Palantir US69608A1088 170,70
171,24
171,52
0,32%
0,54
11:49:07
Palo Alto Networks Inc US6974351057 371,35
373,45
373,65
0,57%
2,10
13:00:58
Parker Hannifin Corp. US7010941042 877,60
871,40
880,00
-0,71%
-6,20
13:12:00
Paychex Inc. US7043261079 88,65
89,85
90,29
1,35%
1,20
13:14:13
PayPal Inc US70450Y1038 48,36
48,54
48,70
0,37%
0,18
08:07:21
Pentair PLC IE00BLS09M33 46,83
46,88
47,47
0,11%
0,05
13:12:19
PepsiCo Inc. US7134481081 111,50
112,96
112,78
1,31%
1,46
11:46:21
PerkinElmer Inc. US7140461093 136,45
135,20
137,50
-0,92%
-1,25
13:13:39
Perrigo Company PLC IE00BGH1M568 12,38
12,36
12,54
-0,20%
-0,03
13:12:43
Pfizer Inc. US7170811035 24,36
24,71
24,75
1,42%
0,35
12:37:30
Philip Morris Inc. US7181721090 168,62
170,34
170,96
1,02%
1,72
13:13:20
Phillips 66 US7185461040 238,20
241,20
242,60
1,26%
3,00
13:14:14
Pinnacle West Capital Corp. US7234841010 86,80
86,52
88,08
-0,32%
-0,28
13:12:08
PNC Financial Services Group Inc. US6934751057 195,00
195,00
197,00
0,00%
0,00
13:13:31
PPG Industries Inc. US6935061076 94,32
93,72
94,98
-0,64%
-0,60
13:14:19
PPL Corp. US69351T1060 29,61
29,79
30,14
0,61%
0,18
13:12:12
Principal Financial Group Inc. US74251V1026 97,00
96,50
98,50
-0,52%
-0,50
13:13:18
Procter & Gamble Co. US7427181091 131,30
132,52
132,88
0,93%
1,22
12:35:41
Progressive Corp. US7433151039 187,95
188,85
190,20
0,48%
0,90
13:13:53
Prologis Inc. US74340W1036 114,05
114,35
114,85
0,26%
0,30
13:12:01
Prudential Financial Inc. US7443201022 100,65
100,75
101,30
0,10%
0,10
13:13:29
PTC Inc US69370C1009 170,00
170,00
174,00
0,00%
0,00
13:12:14
Public Service Enterprise Group Inc. US7445731067 63,68
62,96
64,40
-1,13%
-0,72
13:14:14
Public Storage US74460D1090 253,40
252,90
255,90
-0,20%
-0,50
13:12:00
PulteGroup Inc US7458671010 102,90
101,95
103,50
-0,92%
-0,95
13:14:27
Qorvo Inc US74736K1016 101,26
101,26
0,00
0,00%
0,00
07:12:30
QUALCOMM Inc. US7475251036 161,78
160,00
160,26
-1,10%
-1,78
10:59:16
Quanta Services Inc. US74762E1029 634,20
645,40
643,00
1,77%
11,20
11:28:21
Quest Diagnostics Inc. US74834L1008 202,40
203,10
204,60
0,35%
0,70
13:13:43
Ralph Lauren Corp (A) US7512121010 322,10
322,90
329,30
0,25%
0,80
13:12:31
Raymond James Financial Inc. US7547301090 141,30
139,40
145,25
-1,34%
-1,90
13:12:29
Raytheon Technologies Corp US75513E1010 162,65
164,50
164,70
1,14%
1,85
13:11:50
Realty Income Corp. US7561091049 48,18
48,58
48,60
0,83%
0,40
10:39:59
Reddit US75734B1008 132,00
131,00
133,00
-0,76%
-1,00
13:13:07
Regency Centers Corp. US7588491032 63,00
63,00
64,00
0,00%
0,00
13:14:10
Regeneron Pharmaceuticals Inc. US75886F1075 648,70
659,70
663,10
1,70%
11,00
09:07:27
Regions Financial Corp. US7591EP1005 23,93
24,02
24,37
0,38%
0,09
13:14:16
Republic Services Inc. US7607591002 190,35
191,35
193,05
0,53%
1,00
13:13:09
ResMed Inc. US7611521078 198,80
196,45
198,75
-1,18%
-2,35
13:12:40
Robert Half US7703231032 29,78
29,56
30,30
-0,74%
-0,22
13:13:19
Robinhood US7707001027 99,52
98,00
97,85
-1,53%
-1,52
11:08:37
Rockwell Automation Inc. US7739031091 399,50
397,30
404,80
-0,55%
-2,20
13:13:25
Rollins IncShs US7757111049 26,89
27,24
27,43
1,30%
0,35
11:47:17
Roper Technolgies Inc. US7766961061 324,40
322,50
324,10
-0,59%
-1,90
13:14:32
Ross Stores Inc. US7782961038 197,46
198,62
200,65
0,59%
1,16
08:21:17
Royal Caribbean Cruises Ltd. LR0008862868 255,70
253,90
254,90
-0,70%
-1,80
13:14:22
S&P Global Inc US78409V1044 351,90
353,80
355,80
0,54%
1,90
13:13:34
Salesforce US79466L3024 199,42
201,60
201,55
1,09%
2,18
13:00:14
Sandisk Corp US80004C2008 1 470,00
1 450,00
1 460,00
-1,36%
-20,00
13:03:37
SBA Communications REIT (A) US78410G1040 150,00
150,00
153,00
0,00%
0,00
13:11:59
Schlumberger N.V. (Ltd.) AN8068571086 43,88
44,98
45,00
2,50%
1,10
13:00:36
Seagate Technology IE00BKVD2N49 714,00
710,00
708,00
-0,56%
-4,00
12:49:09
Sempra US8168511090 69,08
70,72
71,62
2,37%
1,64
13:13:18
ServiceNow Inc US81762P1021 122,45
123,65
123,55
0,98%
1,20
11:30:58
Sherwin-Williams Co. US8243481061 284,70
283,10
285,90
-0,56%
-1,60
13:14:31
Simon Property Group Inc. US8288061091 178,20
178,80
180,55
0,34%
0,60
13:12:17
Skyworks Solutions Inc. US83088M1027 73,49
73,55
73,75
0,08%
0,06
13:14:23
Snap-On Inc. US8330341012 326,80
329,20
332,80
0,73%
2,40
13:13:53
Southern Co. US8425871071 75,22
76,02
76,52
1,06%
0,80
13:13:43
Southwest Airlines Co. US8447411088 37,42
37,45
37,99
0,08%
0,03
13:12:48
Stanley Black & Decker Inc US8545021011 79,82
80,00
80,60
0,23%
0,18
13:14:27
Starbucks Corp. US8552441094 85,19
85,74
85,99
0,65%
0,55
13:13:38
State Street Corp. US8574771031 155,50
155,90
157,70
0,26%
0,40
13:14:18
STERIS PLC Registered Shs IE00BFY8C754 184,90
181,60
189,90
-1,78%
-3,30
13:11:46
Stryker Corp. US8636671013 244,60
249,40
251,20
1,96%
4,80
09:07:53
Super Micro Computer Inc US86800U3023 38,84
38,22
38,16
-1,60%
-0,62
11:54:58
Synchrony Financial US87165B1035 63,90
64,00
64,84
0,16%
0,10
13:13:17
Synopsys Inc. US8716071076 449,50
448,50
450,50
-0,22%
-1,00
13:11:41
Sysco Corp. US8718291078 68,58
69,00
69,86
0,61%
0,42
13:13:18
T. Rowe Price Group Inc. US74144T1088 91,73
91,89
93,08
0,17%
0,16
13:13:28
Take Two US8740541094 180,10
181,20
181,60
0,61%
1,10
09:30:41
Tapestry US8760301072 103,50
103,45
104,45
-0,05%
-0,05
13:12:33
Target Corp. US87612E1064 136,80
137,00
138,40
0,15%
0,20
13:13:04
TE Connectivity Ltd. IE000IVNQZ81 195,00
192,00
198,00
-1,54%
-3,00
13:13:09
Teledyne Technologies Inc. US8793601050 549,50
552,00
558,00
0,45%
2,50
13:13:38
Teradyne Inc. US8807701029 379,90
376,75
374,15
-0,83%
-3,15
11:04:48
Tesla US88160R1014 337,50
337,10
337,25
-0,12%
-0,40
12:44:14
Texas Instruments Inc. (TI) US8825081040 263,55
261,75
263,70
-0,68%
-1,80
13:14:33
Texas Pacific Land Corp Registered Shs US88262P1021 315,00
315,40
321,20
0,13%
0,40
13:12:27
Textron Inc. US8832031012 66,90
67,00
67,42
0,15%
0,10
13:12:17
The Cigna Group Registered Shs US1255231003 243,20
241,80
246,80
-0,58%
-1,40
13:14:05
The Mosaic Co US61945C1036 18,55
18,64
18,78
0,49%
0,09
13:13:02
Thermo Fisher Scientific Inc US8835561023 583,80
581,60
586,60
-0,38%
-2,20
09:02:28
TJX Cos. Inc. US8725401090 121,50
123,00
123,00
1,23%
1,50
13:00:37
T-Mobile US US8725901040 145,22
148,22
149,70
2,07%
3,00
12:05:10
Tractor Supply Co. US8923561067 28,57
28,59
28,88
0,09%
0,03
13:12:18
Trane Technologies PLC IE00BK9ZQ967 425,50
420,50
425,50
-1,18%
-5,00
13:14:18
TransDigm Group IncShs US8936411003 974,00
975,50
1 004,00
0,15%
1,50
13:13:26
Travelers Inc (Travelers Companies) US89417E1091 320,00
322,20
324,00
0,69%
2,20
13:13:56
Trimble Navigation US8962391004 53,96
53,80
54,44
-0,30%
-0,16
13:13:53
Truist Financial Corporation US89832Q1094 41,00
41,15
41,55
0,35%
0,15
13:13:29
Twilio Inc (A) US90138F1021 247,70
248,50
250,40
0,32%
0,80
13:14:29
Tyler Technologies Inc. US9022521051 292,60
293,60
296,80
0,34%
1,00
13:12:05
Tyson Foods Inc. US9024941034 45,97
46,39
46,75
0,91%
0,42
13:12:32
U.S. Bancorp US9029733048 50,72
50,94
51,70
0,43%
0,22
13:14:16
Uber US90353T1007 61,58
61,77
61,58
0,31%
0,19
11:09:08
UDR Inc US9026531049 29,99
30,00
30,41
0,03%
0,01
13:12:12
Ulta Beauty Inc Registered Shs US90384S3031 480,70
482,60
491,70
0,40%
1,90
13:13:46
Under Armour Inc When Issued US9043112062 4,17
4,36
4,34
4,75%
0,20
13:03:05
Under Armour Inc. US9043111072 4,36
4,37
4,39
0,11%
0,01
09:19:38
Union Pacific Corp. US9078181081 246,30
246,20
247,40
-0,04%
-0,10
13:14:26
United Airlines Holdings Inc Registered Shs US9100471096 99,20
98,40
100,00
-0,81%
-0,80
13:12:44
United Parcel Service Inc. (UPS) US9113121068 83,04
83,12
83,42
0,10%
0,08
13:13:15
United Rentals Inc. US9113631090 959,40
956,00
971,00
-0,35%
-3,40
13:13:10
UnitedHealth Inc. US91324P1021 332,80
334,80
335,40
0,60%
2,00
13:12:47
Universal Health Services Inc. US9139031002 157,00
156,00
162,00
-0,64%
-1,00
13:13:11
Unum Group US91529Y1064 81,28
81,02
82,46
-0,32%
-0,26
13:12:08
V.F. Corp. US9182041080 12,78
12,78
12,93
-0,04%
-0,01
13:13:06
Valero Energy Corp. US91913Y1001 375,00
377,10
378,70
0,56%
2,10
13:13:42
Ventas Inc. US92276F1003 72,48
72,42
73,36
-0,08%
-0,06
13:12:17
VeriSign Inc. US92343E1029 260,00
258,40
262,20
-0,62%
-1,60
13:14:33
Verisk Analytics Inc (A) US92345Y1064 145,00
147,00
148,00
1,38%
2,00
13:11:37
Verizon Inc. US92343V1044 40,76
41,03
41,28
0,66%
0,27
10:30:00
Vertex Pharmaceuticals Inc. US92532F1003 446,80
448,00
450,95
0,27%
1,20
09:09:23
Vertiv Holdings US92537N1081 225,60
226,10
222,05
0,22%
0,50
10:15:27
Viatris Inc Registered Shs US92556V1061 15,56
15,58
15,80
0,13%
0,02
13:11:49
Visa Inc. US92826C8394 328,40
330,15
330,65
0,53%
1,75
10:51:05
Vulcan Materials Co. US9291601097 220,60
218,90
223,70
-0,77%
-1,70
13:14:13
W. R. Berkley Corp. US0844231029 61,68
61,46
62,38
-0,36%
-0,22
13:14:14
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 260,50
257,80
260,40
-1,04%
-2,70
10:02:46
Walmart US9311421039 95,28
96,30
96,44
1,07%
1,02
13:14:31
Walt Disney US2546871060 92,44
92,90
92,99
0,50%
0,46
09:54:02
Waste Management Inc. US94106L1098 184,80
186,75
186,80
1,06%
1,95
12:54:06
Waters Corp. US9418481035 386,80
388,60
389,80
0,47%
1,80
13:13:53
WEC Energy Group Inc US92939U1060 91,50
93,00
93,00
1,64%
1,50
11:08:53
Wells Fargo & Co. US9497461015 72,78
72,31
73,03
-0,65%
-0,47
13:12:41
Welltower Inc US95040Q1040 200,10
200,30
202,60
0,10%
0,20
13:11:42
West Pharmaceutical Services Inc. US9553061055 330,30
328,00
335,40
-0,70%
-2,30
09:03:52
Western Digital Corp. US9581021055 365,80
361,55
361,45
-1,16%
-4,25
12:54:48
Western Union Company US9598021098 5,46
5,50
5,51
0,70%
0,04
12:39:56
Weyerhaeuser Co. US9621661043 16,42
16,56
16,70
0,85%
0,14
13:13:57
Williams Companies Inc. US9694571004 64,10
64,50
64,74
0,62%
0,40
13:12:13
Williams-Sonoma Inc. US9699041011 214,70
213,50
217,00
-0,56%
-1,20
13:13:54
Willis Towers Watson PLC IE00BDB6Q211 258,80
259,00
262,00
0,08%
0,20
13:12:03
Wynn Resorts Ltd. US9831341071 67,88
68,22
68,85
0,50%
0,34
13:13:44
Xcel Energy Inc. US98389B1008 64,50
64,00
65,00
-0,78%
-0,50
13:12:41
Xylem Inc. US98419M1009 91,66
93,12
93,57
1,59%
1,46
13:13:56
YUM! Brands Inc. US9884981013 121,35
124,25
125,00
2,39%
2,90
13:11:42
Zebra Technologies Corp. US9892071054 341,00
337,00
347,00
-1,17%
-4,00
13:13:17
Zimmer Biomet US98956P1021 79,40
79,64
80,26
0,30%
0,24
13:11:42
Zoetis Inc (A) US98978V1035 62,68
63,40
63,72
1,15%
0,72
13:13:45

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