S&P 500

6 816,63
-64,99
-0,94 %
<
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)

6 816,63
Punkte
Kurszeit
03.03.2026
 Vortag*
+/-
-64,99
 %
-0,94 %

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 139,04
136,92
136,58
-1,52%
-2,12
14:13:11
A.O. Smith Corp. US8318652091 66,96
65,66
65,46
-1,94%
-1,30
14:49:36
Abbott Laboratories US0028241000 97,87
97,51
97,83
-0,37%
-0,36
11:39:17
AbbVie Inc US00287Y1091 199,40
202,50
201,50
1,55%
3,10
21:24:00
Accenture plc IE00B4BNMY34 175,98
181,62
180,94
3,20%
5,64
21:03:29
Adobe Inc. US00724F1012 223,30
233,70
233,25
4,66%
10,40
21:03:13
Advance Auto Parts Inc. US00751Y1064 45,40
44,56
45,57
-1,84%
-0,84
22:57:55
AES Corp. US00130H1059 12,19
12,25
12,21
0,48%
0,06
17:29:27
Aflac Inc US0010551028 96,76
96,62
97,02
-0,14%
-0,14
22:59:30
Agilent Technologies Inc. US00846U1016 101,32
101,96
103,02
0,63%
0,64
22:57:55
Air Products and Chemicals Inc. US0091581068 236,20
234,90
235,40
-0,55%
-1,30
21:57:38
Airbnb US0090661010 111,92
114,46
114,68
2,27%
2,54
22:59:30
Akamai Inc. US00971T1016 83,35
86,90
87,24
4,26%
3,55
23:00:00
Alaska Air Group Inc. US0116591092 43,08
42,79
42,96
-0,67%
-0,29
11:27:43
Albemarle Corp. US0126531013 152,10
142,14
141,90
-6,55%
-9,96
21:39:33
Alexandria Real Estate Equities Inc. US0152711091 45,34
44,88
45,11
-1,01%
-0,46
19:39:12
Align Technology Inc. US0162551016 161,55
157,15
157,45
-2,72%
-4,40
22:59:30
Allegion PLC IE00BFRT3W74 137,00
136,00
137,00
-0,73%
-1,00
22:59:05
Alliant Energy Corp. US0188021085 61,50
62,00
62,50
0,81%
0,50
22:57:59
Allstate Corp. US0200021014 182,05
185,00
185,40
1,62%
2,95
23:00:00
Alphabet A (ex Google) US02079K3059 261,65
259,60
260,20
-0,78%
-2,05
20:26:47
Alphabet C (ex Google) US02079K1079 262,30
261,55
260,40
-0,29%
-0,75
21:58:53
Altria Inc. US02209S1033 58,96
59,35
59,33
0,66%
0,39
21:58:30
Amazon US0231351067 177,80
179,08
179,20
0,72%
1,28
22:55:48
AMD (Advanced Micro Devices) Inc. US0079031078 169,82
164,24
164,14
-3,29%
-5,58
22:29:57
Ameren Corp. US0236081024 96,50
96,00
96,50
-0,52%
-0,50
22:57:50
American Electric Power Co. Inc. US0255371017 114,50
111,50
113,50
-2,62%
-3,00
09:32:38
American Express Co. US0258161092 264,00
263,45
265,15
-0,21%
-0,55
19:15:14
American International Group (AIG) Inc. US0268747849 67,38
67,94
68,22
0,83%
0,56
22:59:30
American Tower Corp. US03027X1000 161,98
163,40
163,72
0,88%
1,42
22:58:04
American Water Works Co Inc US0304201033 115,80
116,80
117,00
0,86%
1,00
10:30:16
Ameriprise Financial Inc US03076C1062 406,20
400,60
401,40
-1,38%
-5,60
22:59:30
Ametek Inc. US0311001004 206,35
203,00
202,80
-1,62%
-3,35
15:42:51
Amgen Inc. US0311621009 329,85
324,55
326,30
-1,61%
-5,30
15:58:09
Amphenol Corp. US0320951017 115,80
111,94
111,64
-3,33%
-3,86
19:48:58
Analog Devices Inc. US0326541051 298,90
291,70
292,35
-2,41%
-7,20
17:04:13
Aon PLC Registered Shs IE00BLP1HW54 288,70
290,80
294,60
0,73%
2,10
22:59:05
APA Corporation Registered Shs US03743Q1085 27,84
27,36
27,52
-1,72%
-0,48
22:57:36
Apple Inc. US0378331005 226,20
226,90
227,20
0,31%
0,70
22:11:06
Applied Materials Inc. US0382221051 318,00
302,20
301,80
-4,97%
-15,80
22:07:11
AppLovin Corp US03831W1080 369,00
382,05
377,50
3,54%
13,05
19:30:30
Archer Daniels Midland Co. (ADM) US0394831020 59,17
58,47
58,67
-1,18%
-0,70
16:08:02
Arista Networks Inc Registered Shs US0404132054 109,90
107,36
107,54
-2,31%
-2,54
21:58:59
Arthur J. Gallagher & Co. US3635761097 192,30
193,25
194,15
0,49%
0,95
11:04:07
Assurant IncShs US04621X1081 199,00
200,00
202,00
0,50%
1,00
22:58:23
AT&T Inc. (AT & T Inc.) US00206R1023 23,97
24,58
24,68
2,55%
0,61
18:10:04
Atmos Energy Corp. US0495601058 160,70
158,85
160,35
-1,15%
-1,85
15:56:39
Autodesk Inc. US0527691069 212,55
219,15
218,55
3,11%
6,60
20:51:44
Automatic Data Processing Inc. US0530151036 179,36
185,84
186,44
3,61%
6,48
18:50:45
AutoZone Inc. US0533321024 3 305,00
3 126,00
3 133,00
-5,42%
-179,00
22:59:26
AvalonBay Communities Inc. US0534841012 152,88
152,32
152,86
-0,37%
-0,56
22:58:03
Avery Dennison Corp. US0536111091 166,00
164,00
165,00
-1,20%
-2,00
21:50:00
Baker Hughes Inc. US05722G1004 54,95
53,60
53,82
-2,46%
-1,35
23:00:01
Ball Corp. US0584981064 56,30
56,14
56,36
-0,28%
-0,16
23:00:00
Bank of America Corp. US0605051046 42,92
43,23
43,11
0,73%
0,32
20:18:47
Bank of New York Mellon US0640581007 101,70
101,48
101,68
-0,22%
-0,22
23:00:00
Bath & Body Works US0708301041 18,79
18,37
19,44
-2,28%
-0,43
16:49:20
Baxter International Inc. US0718131099 16,94
16,11
16,44
-4,93%
-0,84
16:40:32
Becton, Dickinson & Co. (BD) US0758871091 148,50
148,50
150,20
0,00%
0,00
17:39:35
Berkshire Hathaway Inc. B US0846707026 411,00
414,70
414,75
0,90%
3,70
22:36:54
Best Buy Co. Inc. US0865161014 53,20
56,88
56,75
6,92%
3,68
20:16:16
Biogen Inc US09062X1037 160,60
157,25
158,60
-2,09%
-3,35
15:50:22
Bio-Techne Corp US09073M1045 49,40
49,00
49,20
-0,81%
-0,40
22:59:30
BlackRock Inc Registered Shs US09290D1019 912,70
895,40
905,10
-1,90%
-17,30
14:48:59
Blackstone US09260D1072 98,24
96,72
95,72
-1,55%
-1,52
21:07:10
Block (ex Square) US8522341036 55,29
54,13
54,28
-2,10%
-1,16
18:04:36
Boeing Co. US0970231058 194,96
193,14
192,98
-0,93%
-1,82
20:33:57
Booking Holdings US09857L1089 3 514,00
3 568,00
3 569,00
1,54%
54,00
21:57:14
Boston Properties Inc. US1011211018 48,22
47,16
49,35
-2,20%
-1,06
15:41:41
Boston Scientific Corp. US1011371077 64,20
63,40
63,60
-1,25%
-0,80
23:00:00
Bristol-Myers Squibb Co. US1101221083 53,48
52,81
52,84
-1,25%
-0,67
17:29:05
Broadcom US11135F1012 273,50
270,25
269,95
-1,19%
-3,25
21:32:59
Broadridge Financial Solutions IncShs US11133T1034 159,00
161,00
162,00
1,26%
2,00
23:00:00
Brown-Forman Corp. (B) US1156372096 24,40
24,09
24,30
-1,27%
-0,31
22:57:55
C.H. Robinson Worldwide Inc. US12541W2098 160,00
165,00
167,00
3,13%
5,00
19:40:06
Cadence Design Systems Inc. US1273871087 254,70
258,10
261,20
1,33%
3,40
22:42:40
Campbell Soup Co. US1344291091 23,05
22,69
22,68
-1,56%
-0,36
20:10:08
Capital One Financial Corp. US14040H1059 165,00
167,00
167,00
1,21%
2,00
21:29:46
Cardinal Health Inc. US14149Y1082 196,45
195,80
196,45
-0,33%
-0,65
21:33:11
CarMax Inc. US1431301027 35,93
35,90
36,12
-0,08%
-0,03
22:58:03
Carnival Corp & plc paired PA1436583006 25,13
24,44
24,45
-2,75%
-0,69
19:46:33
Carrier Global Corporation Registered Shs When Issued US14448C1045 54,53
52,96
52,90
-2,88%
-1,57
19:40:53
Carvana Co Registered Shs -A- US1468691027 277,40
275,20
274,75
-0,79%
-2,20
21:31:37
Caterpillar Inc. US1491231015 645,00
616,00
620,00
-4,50%
-29,00
22:32:09
CBOE Holdings Inc US12503M1080 257,80
261,70
264,50
1,51%
3,90
21:32:57
CBRE Group Inc. (A) US12504L1098 124,00
122,00
123,00
-1,61%
-2,00
22:59:26
CDW Corp (New) US12514G1085 106,60
107,80
108,00
1,13%
1,20
22:59:30
Cencora US03073E1055 298,40
319,55
320,20
7,09%
21,15
22:59:30
Centene Corp. US15135B1017 38,04
37,61
37,84
-1,13%
-0,43
23:00:11
CenterPoint Energy Inc. US15189T1079 37,00
37,20
37,40
0,54%
0,20
23:00:00
CF Industries Holdings Inc US1252691001 88,09
92,58
91,95
5,10%
4,49
13:58:47
Charles River Laboratories International Inc. US1598641074 152,65
150,85
151,45
-1,18%
-1,80
23:00:00
Charles Schwab US8085131055 81,41
82,72
82,18
1,61%
1,31
20:23:50
Charter Inc (A) (Charter Communications) US16119P1084 198,94
197,36
197,76
-0,79%
-1,58
22:59:30
Chevron Corp. US1667641005 162,24
162,86
162,66
0,38%
0,62
22:59:26
Chipotle Mexican Grill Inc. US1696561059 30,40
31,14
31,63
2,45%
0,75
10:52:40
Chubb Ltd CH0044328745 296,00
288,00
292,00
-2,70%
-8,00
11:43:56
Church & Dwight Co. Inc. US1713401024 89,24
88,54
88,90
-0,78%
-0,70
22:59:30
Cincinnati Financial Corp. US1720621010 137,85
144,35
145,20
4,72%
6,50
09:57:59
Cintas Corp. US1729081059 171,00
172,40
173,75
0,82%
1,40
16:35:49
Cisco Inc. US17275R1023 67,18
68,04
68,04
1,28%
0,86
17:52:05
Citigroup Inc. US1729674242 91,32
95,02
95,40
4,05%
3,70
23:00:00
Citizens Financial Group Inc US1746101054 50,36
51,30
51,50
1,87%
0,94
22:59:30
Clorox US1890541097 108,00
107,00
105,00
-0,93%
-1,00
13:14:33
CME Group Inc (A) US12572Q1058 279,75
281,55
280,25
0,64%
1,80
19:44:22
CMS Energy Corp. US1258961002 66,50
66,00
67,00
-0,75%
-0,50
11:33:58
Coca-Cola Co. US1912161007 68,87
68,09
68,50
-1,13%
-0,78
19:40:26
Cognizant Corp. US1924461023 54,69
55,30
55,52
1,12%
0,61
22:59:30
Coinbase US19260Q1076 157,64
159,56
156,72
1,22%
1,92
21:04:38
Colgate-Palmolive Co. US1941621039 84,30
81,90
82,42
-2,85%
-2,40
17:41:54
Comcast Corp. (Class A) US20030N1019 25,34
26,95
26,74
6,35%
1,61
20:41:54
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 224,00
1 184,00
1 193,00
-3,27%
-40,00
17:04:17
ConAgra Foods Inc. US2058871029 16,37
16,45
16,39
0,53%
0,09
20:09:39
ConocoPhillips US20825C1045 101,30
101,36
102,30
0,06%
0,06
21:17:42
Consolidated Edison Inc. US2091151041 95,98
96,56
96,94
0,60%
0,58
23:00:00
Constellation Brands Inc (A) US21036P1084 131,20
134,25
134,50
2,32%
3,05
22:59:30
Copart Inc. US2172041061 32,61
33,04
33,24
1,32%
0,43
22:59:30
Corning Inc. US2193501051 134,64
126,58
126,58
-5,99%
-8,06
21:55:36
Corteva Inc Registered Shs When Issued US22052L1044 68,84
69,17
68,09
0,48%
0,33
08:24:53
CoStar Group Inc. US22160N1090 39,68
40,14
40,38
1,16%
0,46
22:59:30
Costco Wholesale Corp. US22160K1051 863,20
873,60
868,60
1,20%
10,40
20:06:46
Coterra Energy US1270971039 26,72
28,05
26,70
5,00%
1,34
12:02:02
CRH plc IE0001827041 101,10
99,22
97,98
-1,86%
-1,88
10:00:31
Crown Castle Corp US22822V1017 76,05
77,18
78,19
1,49%
1,13
13:56:26
CSX Corp. US1264081035 36,07
36,64
36,87
1,57%
0,57
17:11:27
Cummins Inc. US2310211063 495,70
487,90
483,00
-1,57%
-7,80
18:52:17
CVS Health Corp US1266501006 69,22
69,54
69,46
0,46%
0,32
20:42:49
D.R. Horton Inc. US23331A1097 132,28
131,26
131,82
-0,77%
-1,02
22:58:03
Danaher Corp. US2358511028 175,18
174,14
175,94
-0,59%
-1,04
17:24:42
Darden Restaurants Inc. US2371941053 178,20
180,30
181,55
1,18%
2,10
19:36:01
Datadog Inc Registered Shs -A- US23804L1035 93,26
92,73
95,79
-0,57%
-0,53
16:54:24
DaVita Inc Registered Shs US23918K1088 132,50
132,00
131,25
-0,38%
-0,50
11:58:18
Deckers Outdoor Corp. US2435371073 98,54
92,60
94,70
-6,03%
-5,94
17:19:38
Deere & Co. (John Deere) US2441991054 539,40
534,50
534,10
-0,91%
-4,90
18:19:23
Dell Technologies US24703L2025 130,70
124,28
124,58
-4,91%
-6,42
21:50:51
Delta Air Lines Inc. US2473617023 54,87
55,00
55,43
0,24%
0,13
17:36:47
DENTSPLY SIRONA Inc US24906P1093 12,22
11,51
11,50
-5,81%
-0,71
21:19:35
Devon Energy Corp. US25179M1036 38,38
38,51
37,99
0,35%
0,14
18:37:35
DexCom Inc. US2521311074 62,80
62,64
62,29
-0,25%
-0,16
16:01:48
Diamondback Energy Inc US25278X1090 153,24
156,08
152,04
1,85%
2,84
17:24:28
Digital Realty Trust Inc. US2538681030 150,28
153,34
153,64
2,04%
3,06
23:00:00
Dollar General Corporation US2566771059 130,52
131,64
131,92
0,86%
1,12
23:00:00
Dollar Tree Inc US2567461080 107,04
101,84
102,06
-4,86%
-5,20
22:59:30
Dominion Energy Inc. US25746U1097 54,18
53,87
54,09
-0,57%
-0,31
23:00:00
Domino's Pizza Inc. US25754A2015 342,75
339,70
353,05
-0,89%
-3,05
11:59:01
DoorDash US25809K1051 147,50
150,94
151,26
2,33%
3,44
22:59:30
Dover Corp. US2600031080 193,25
190,25
190,60
-1,55%
-3,00
23:00:00
Dow Inc US2605571031 26,30
25,80
26,40
-1,90%
-0,50
13:48:47
DTE Energy Co. US2333311072 126,00
127,00
128,00
0,79%
1,00
22:58:22
Duke Energy Corp US26441C2044 112,50
113,06
113,30
0,50%
0,56
23:00:00
DuPont de Nemours US26614N1028 41,71
41,24
41,49
-1,14%
-0,48
23:00:00
DXC Technology US23355L1061 10,38
10,62
10,66
2,31%
0,24
19:21:55
Eastman Chemical Company US2774321002 64,32
63,90
64,08
-0,65%
-0,42
22:58:42
Eaton Corporation Public Limited Company IE00B8KQN827 321,25
306,90
307,05
-4,47%
-14,35
17:03:14
eBay Inc. US2786421030 76,21
75,60
77,35
-0,80%
-0,61
16:06:26
Ecolab Inc. US2788651006 259,30
256,80
257,30
-0,96%
-2,50
23:00:00
Edison International US2810201077 63,44
63,24
63,78
-0,32%
-0,20
08:48:24
Edwards Lifesciences Corp. US28176E1082 73,77
73,29
73,59
-0,65%
-0,48
23:00:00
Electronic Arts Inc. US2855121099 169,00
171,70
172,04
1,60%
2,70
23:00:00
Elevance Health Inc Registered Shs US0367521038 250,00
244,10
244,60
-2,36%
-5,90
23:00:00
Eli Lilly US5324571083 881,60
865,30
866,90
-1,85%
-16,30
19:14:10
EMCOR Group Inc. US29084Q1004 629,40
638,20
634,00
1,40%
8,80
19:13:41
Emerson Electric Co. US2910111044 126,12
126,08
126,34
-0,03%
-0,04
23:00:00
Entergy Corp. US29364G1031 91,00
91,00
91,50
0,00%
0,00
22:57:44
EOG Resources Inc. US26875P1012 108,50
112,34
110,36
3,54%
3,84
14:54:02
Equifax Inc. US2944291051 176,00
177,00
178,00
0,57%
1,00
22:59:06
Equinix Inc US29444U7000 820,40
835,80
837,60
1,88%
15,40
23:00:21
Equity Residential US29476L1070 53,50
53,50
54,00
0,00%
0,00
23:00:02
Erie Indemnity Co. US29530P1021 226,00
234,00
236,00
3,54%
8,00
22:57:49
Essex Property Trust US2971781057 211,00
219,80
220,20
4,17%
8,80
23:00:00
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 85,40
83,00
85,20
-2,81%
-2,40
18:18:55
Everest Reinsurance Group Ltd. BMG3223R1088 288,60
288,40
289,00
-0,07%
-0,20
23:00:00
Evergy Inc Registered Shs US30034W1062 71,72
72,54
72,84
1,14%
0,82
22:59:30
Eversource Energy US30040W1080 64,50
64,00
64,50
-0,78%
-0,50
22:59:08
Exelon Corp. US30161N1019 42,01
41,63
42,29
-0,89%
-0,38
17:09:45
Expand Energy US1651677353 91,68
92,18
92,54
0,55%
0,50
23:00:00
Expedia Inc. US30212P3038 177,00
185,16
185,54
4,61%
8,16
23:00:00
Expeditors International of Washington Inc. US3021301094 124,35
127,35
127,60
2,41%
3,00
23:00:00
Extra Space Storage Inc. US30225T1025 126,00
128,85
129,10
2,26%
2,85
23:00:00
ExxonMobil Corp. (Exxon Mobil) US30231G1022 132,12
130,42
130,76
-1,29%
-1,70
21:49:37
F5 Networks Inc. US3156161024 237,50
242,20
242,70
1,98%
4,70
22:59:30
Fastenal Co. US3119001044 39,66
39,23
39,93
-1,07%
-0,43
11:31:02
FedEx Corp. US31428X1063 327,30
327,50
329,05
0,06%
0,20
18:02:49
Fidelity National Information Services IncShs US31620M1062 42,64
43,16
43,42
1,22%
0,52
23:00:00
Fifth Third Bancorp US3167731005 41,11
42,62
42,70
3,69%
1,52
22:58:03
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 43,40
43,40
43,60
0,00%
0,00
19:15:35
Fiserv Inc. US3377381088 53,06
54,17
54,26
2,09%
1,11
21:28:56
Ford Motor Co. US3453708600 11,40
10,90
10,95
-4,39%
-0,50
21:54:18
Fortinet Inc US34959E1091 66,67
69,96
69,65
4,93%
3,29
19:38:01
Fortive Corp When Issued US34959J1088 49,99
49,87
50,08
-0,24%
-0,12
23:00:00
Fortune Brands Home & Security Inc. US34964C1062 44,60
44,20
44,40
-0,90%
-0,40
23:00:00
Fox Corp (ex 21st Century Fox) US35137L1052 48,40
49,20
49,40
1,65%
0,80
21:55:52
Fox Corp B US35137L2043 44,40
45,00
45,20
1,35%
0,60
15:33:54
Franklin Resources Inc. US3546131018 23,06
22,75
22,89
-1,34%
-0,31
23:00:00
Freeport-McMoRan Inc US35671D8570 57,74
55,80
56,53
-3,36%
-1,94
20:31:55
Gap Inc. US3647601083 23,74
23,20
23,34
-2,27%
-0,54
23:00:00
Garmin Ltd. CH0114405324 218,00
214,00
216,00
-1,83%
-4,00
22:03:54
Gartner Inc. US3666511072 130,80
133,20
142,05
1,83%
2,40
11:01:02
GE Aerospace (ex General Electric) US3696043013 295,00
287,00
287,50
-2,71%
-8,00
16:22:57
GE HealthCare Technologies US36266G1076 68,72
67,15
67,42
-2,28%
-1,57
23:00:00
Generac Holdings Inc US3687361044 194,75
190,70
190,70
-2,08%
-4,05
20:26:39
General Dynamics Corp. US3695501086 312,00
313,80
314,50
0,58%
1,80
19:32:53
General Mills Inc. US3703341046 38,72
38,29
38,40
-1,11%
-0,43
22:35:36
General Motors US37045V1008 65,96
64,73
66,51
-1,86%
-1,23
15:51:27
Genuine Parts Co. US3724601055 101,30
100,15
100,35
-1,14%
-1,15
22:59:30
Gilead Sciences Inc. US3755581036 128,86
128,00
127,60
-0,67%
-0,86
13:00:12
Global Payments Inc. US37940X1028 64,10
66,78
67,04
4,18%
2,68
22:59:30
Globe Life Inc US37959E1029 125,00
124,00
125,00
-0,80%
-1,00
22:58:07
Goldman Sachs US38141G1040 742,90
721,30
742,30
-2,91%
-21,60
16:15:43
Grainger Inc., W.W. US3848021040 981,80
990,60
992,60
0,90%
8,80
22:59:30
Halliburton Co. US4062161017 30,66
30,07
30,42
-1,92%
-0,59
21:42:24
Harris Corp Registered Shs US5024311095 321,80
322,10
317,20
0,09%
0,30
15:36:16
Hartford Financial Services Group Inc. US4165151048 121,00
121,00
122,00
0,00%
0,00
22:59:11
Hasbro Inc. US4180561072 84,54
83,91
84,25
-0,75%
-0,63
22:59:30
HCA Holdings Inc. US40412C1018 455,40
466,10
467,10
2,35%
10,70
22:59:30
Healthpeak Properties Inc Registered Shs US42250P1030 15,00
15,00
15,10
0,00%
0,00
23:00:24
Henry Schein Inc. US8064071025 69,46
68,94
69,20
-0,75%
-0,52
22:59:30
Hershey Co US4278661081 202,60
200,70
201,80
-0,94%
-1,90
11:32:38
Hewlett Packard Enterprise Co. US42824C1099 17,90
18,63
18,70
4,06%
0,73
09:30:11
Hilton Worldwide Holdings Inc US43300A2033 261,50
264,50
265,00
1,15%
3,00
23:00:00
Hologic IncShs US4364401012 63,50
64,50
65,00
1,57%
1,00
22:59:20
Home Depot US4370761029 316,70
315,85
315,75
-0,27%
-0,85
19:32:07
Honeywell US4385161066 211,55
211,20
210,70
-0,17%
-0,35
19:26:22
Hormel Foods Corp. US4404521001 21,63
21,25
21,24
-1,76%
-0,38
16:07:03
Host Hotels & Resorts Inc. US44107P1049 16,50
16,80
16,90
1,82%
0,30
22:58:50
Howmet Aerospace US4432011082 228,40
223,20
223,00
-2,28%
-5,20
21:24:38
HP Inc (ex Hewlett-Packard) US40434L1052 16,03
15,76
16,37
-1,65%
-0,26
11:46:55
Humana Inc. US4448591028 159,60
158,95
156,90
-0,41%
-0,65
09:52:15
Huntington BancAkties Inc. US4461501045 14,48
14,34
14,42
-0,95%
-0,14
23:00:00
Huntington Ingalls Industries Inc. US4464131063 389,10
378,80
379,60
-2,65%
-10,30
22:59:30
IBM Corp. (International Business Machines) US4592001014 204,20
210,45
211,05
3,06%
6,25
22:58:55
IDEX Corp. US45167R1041 180,80
179,75
180,15
-0,58%
-1,05
22:59:30
IDEXX Laboratories US45168D1046 544,00
546,80
547,80
0,51%
2,80
22:59:30
Illinois Tool Works Inc. US4523081093 249,00
247,20
246,50
-0,72%
-1,80
12:40:38
Illumina Inc. US4523271090 112,58
111,52
111,76
-0,94%
-1,06
22:59:30
Incyte Corp. US45337C1027 85,34
84,96
84,62
-0,45%
-0,38
18:29:07
Ingersoll Rand Inc Registered Shs US45687V1061 80,22
79,18
78,90
-1,30%
-1,04
11:33:27
Intel Corp. US4581401001 38,86
36,94
37,08
-4,94%
-1,92
22:42:53
Interactive Brokers Group Inc US45841N1072 62,08
59,44
59,68
-4,25%
-2,64
23:00:00
IntercontinentalExchange Group Inc US45866F1049 137,74
141,76
142,04
2,92%
4,02
22:59:30
International Flavors & Fragrances Inc. US4595061015 69,64
68,04
68,30
-2,30%
-1,60
11:42:05
International Paper Co. US4601461035 36,58
36,10
36,32
-1,31%
-0,48
22:59:30
Intuit Inc. US4612021034 358,00
374,90
373,25
4,72%
16,90
22:11:45
Intuitive Surgical Inc US46120E6023 420,00
421,70
426,90
0,40%
1,70
17:02:13
Invesco Ltd BMG491BT1088 22,29
21,75
21,88
-2,42%
-0,54
22:59:30
Invitation Homes Inc Registered Shs US46187W1071 22,20
22,40
22,60
0,90%
0,20
22:58:05
IPG Photonics CorpShs US44980X1090 115,55
113,10
113,35
-2,12%
-2,45
22:58:03
IQVIA Holdings Inc Registered Shs US46266C1053 152,05
149,65
149,95
-1,58%
-2,40
22:59:30
Iron Mountain Inc US46284V1017 93,24
90,86
93,02
-2,55%
-2,38
22:58:42
J. M. Smucker Co. US8326964058 97,90
97,46
96,94
-0,45%
-0,44
17:36:52
J.B. Hunt Transportation Services Inc. US4456581077 197,25
198,40
198,80
0,58%
1,15
22:58:03
Jack Henry & Associates Inc. (JHA) US4262811015 138,90
145,05
145,30
4,43%
6,15
22:58:03
Johnson & Johnson US4781601046 212,35
212,10
213,15
-0,12%
-0,25
19:40:13
Johnson Controls International PLC IE00BY7QL619 123,64
120,22
120,32
-2,77%
-3,42
22:19:40
JPMorgan Chase & Co. US46625H1005 255,20
260,05
258,65
1,90%
4,85
19:42:14
KeyCorp US4932671088 17,86
17,58
17,68
-1,56%
-0,28
23:00:00
Keysight Technologies Inc US49338L1035 258,60
262,95
260,80
1,68%
4,35
13:29:39
Kimberly-Clark Corp. US4943681035 93,94
90,90
90,44
-3,24%
-3,04
17:17:17
Kimco Realty Corp. US49446R1095 20,00
20,00
20,60
0,00%
0,00
22:58:23
Kinder Morgan Inc (P) US49456B1017 28,90
29,43
29,39
1,83%
0,53
13:24:44
KLA-Tencor Corp. US4824801009 1 302,80
1 244,60
1 239,20
-4,47%
-58,20
22:31:26
Kraft Heinz Company US5007541064 20,73
20,84
20,90
0,53%
0,11
21:58:47
Kroger US5010441013 58,37
59,36
58,96
1,70%
0,99
10:44:34
Lam Research Corp. US5128073062 199,06
186,68
187,22
-6,22%
-12,38
21:52:28
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 39,97
41,01
40,52
2,60%
1,04
20:43:56
Las Vegas Sands Corp. US5178341070 47,40
47,83
48,12
0,91%
0,43
22:59:30
Leggett & Platt Inc. US5246601075 9,80
9,71
9,75
-0,94%
-0,09
10:25:18
Leidos Holdings Inc US5253271028 150,00
154,40
155,75
2,93%
4,40
19:10:26
Lennar Corp. US5260571048 94,65
93,02
94,15
-1,72%
-1,63
11:43:17
Linde plc IE000S9YS762 435,00
431,40
432,40
-0,83%
-3,60
21:36:51
Live Nation Entertainment IncShs US5380341090 138,30
138,15
139,70
-0,11%
-0,15
18:58:30
Lockheed Martin Corp. US5398301094 577,70
572,70
575,10
-0,87%
-5,00
20:16:47
Loews Corp. US5404241086 96,00
95,50
96,00
-0,52%
-0,50
22:59:24
Lowe's Companies Inc. US5486611073 220,20
221,65
222,05
0,66%
1,45
23:00:11
Lumen Technologies Inc Registered Shs US5502411037 6,00
5,92
5,98
-1,35%
-0,08
22:40:39
Lyondellbasell Industries N.V. NL0009434992 49,40
48,00
50,24
-2,83%
-1,40
08:50:35
M&T Bank Corp. US55261F1049 182,55
188,40
188,75
3,20%
5,85
22:59:30
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 172,02
185,38
182,74
7,77%
13,36
12:17:31
Marriott Inc. US5719032022 286,50
282,15
289,55
-1,52%
-4,35
15:57:51
Marsh & McLennan Cos. Inc. US5717481023 156,60
157,20
158,20
0,38%
0,60
10:45:26
Martin Marietta Materials Inc. US5732841060 568,60
564,60
565,60
-0,70%
-4,00
22:58:03
Masco Corp. US5745991068 59,60
57,98
58,92
-2,72%
-1,62
15:30:05
MasterCard Inc. US57636Q1040 446,70
451,20
451,95
1,01%
4,50
22:49:04
McCormick & Co. Inc. US5797802064 60,08
58,20
58,20
-3,13%
-1,88
22:14:04
McDonald's Corp. US5801351017 287,65
285,35
286,25
-0,80%
-2,30
21:55:51
McKesson Corp. US58155Q1031 844,00
855,20
858,40
1,33%
11,20
22:58:29
Medtronic PLC IE00BTN1Y115 83,75
83,26
83,42
-0,59%
-0,49
16:07:17
Merck Co. US58933Y1055 104,20
103,00
103,40
-1,15%
-1,20
17:29:54
Meta Platforms (ex Facebook) US30303M1027 558,40
563,00
563,40
0,82%
4,60
21:17:04
MetLife Inc. US59156R1086 62,46
62,46
62,71
0,00%
0,00
22:59:30
Mettler-Toledo International Inc. US5926881054 1 132,50
1 133,00
1 135,00
0,04%
0,50
22:57:48
MGM Resorts International US5529531015 30,19
30,63
30,81
1,46%
0,44
23:00:00
Microchip Technology Inc. US5950171042 62,68
61,42
61,62
-2,01%
-1,26
17:01:22
Micron Technology Inc. US5951121038 352,60
326,40
325,35
-7,43%
-26,20
22:24:34
Microsoft Corp. US5949181045 340,75
347,60
347,40
2,01%
6,85
22:59:48
Mid-America Apartment Communities IncShs US59522J1034 114,60
114,90
115,15
0,26%
0,30
22:59:30
Moderna Inc US60770K1079 45,91
47,30
47,14
3,04%
1,40
22:52:22
Molina Healthcare US60855R1005 129,95
125,75
124,85
-3,23%
-4,20
17:27:13
Molson Coors Brewing Company (MCBC) US60871R2094 41,40
41,23
41,47
-0,41%
-0,17
23:00:00
Mondelez US6092071058 51,75
51,67
50,92
-0,15%
-0,08
10:54:31
Monolithic Power Systems Inc. US6098391054 938,40
934,40
923,20
-0,43%
-4,00
20:57:41
Monster Beverage Corp US61174X1090 70,23
68,12
68,12
-3,00%
-2,11
22:04:23
Moody's Corp. US6153691059 401,30
396,90
399,90
-1,10%
-4,40
11:31:51
Morgan Stanley US6174464486 137,20
142,36
142,66
3,76%
5,16
23:00:00
Motorola Solutions Inc. US6200763075 414,60
415,00
414,00
0,10%
0,40
08:46:34
MSCI US55354G1004 490,70
492,60
487,60
0,39%
1,90
13:57:49
Nasdaq Inc US6311031081 75,55
75,29
75,36
-0,34%
-0,26
18:24:52
NetApp Inc. US64110D1046 85,46
84,91
85,25
-0,64%
-0,55
22:59:30
Netflix Inc. US64110L1061 82,66
83,80
83,94
1,38%
1,14
22:42:16
Newmont Corporation US6516391066 110,22
101,80
103,02
-7,64%
-8,42
21:54:52
News Corp (B) US65249B2088 22,40
22,40
22,60
0,00%
0,00
22:59:38
News Corp LLC US65249B1098 20,40
20,40
20,80
0,00%
0,00
22:59:02
NextEra Energy Inc US65339F1012 79,12
79,97
79,39
1,07%
0,85
21:25:55
Nike Inc. US6541061031 52,10
51,56
51,23
-1,04%
-0,54
20:54:54
Nisource Inc. US65473P1057 40,20
40,00
40,20
-0,50%
-0,20
23:00:11
Norfolk Southern Corp. US6558441084 270,00
272,00
274,00
0,74%
2,00
23:00:11
Northern Trust Corp. US6658591044 124,00
122,00
123,00
-1,61%
-2,00
22:59:48
Northrop Grumman Corp. US6668071029 659,00
653,60
653,00
-0,82%
-5,40
19:28:29
NortonLifeLock US6687711084 19,30
19,20
19,30
-0,52%
-0,10
22:57:35
Norwegian Cruise Line Ltd BMG667211046 19,01
18,38
18,29
-3,35%
-0,64
19:47:49
NOV Inc Registered Shs US62955J1034 17,84
16,68
16,78
-6,48%
-1,16
22:58:03
NRG Energy Inc. US6293775085 154,45
139,85
138,75
-9,45%
-14,60
17:59:46
Nucor Corp. US6703461052 154,32
149,70
150,00
-2,99%
-4,62
23:00:01
NVIDIA Corp. US67066G1040 154,76
154,64
154,74
-0,08%
-0,12
22:51:45
NVR Inc. US62944T1051 6 300,00
6 300,00
6 350,00
0,00%
0,00
23:00:15
NXP Semiconductors N.V. NL0009538784 192,00
187,50
185,50
-2,34%
-4,50
17:55:41
O Reilly Automotive Inc US67103H1077 81,12
80,88
80,96
-0,30%
-0,24
21:55:15
Occidental Petroleum Corp. US6745991058 46,39
46,33
46,32
-0,13%
-0,06
22:59:42
Old Dominion Freight Line Inc. US6795801009 176,30
182,85
179,15
3,72%
6,55
09:16:17
Omnicom Group Inc. US6819191064 71,36
73,32
73,62
2,75%
1,96
23:00:00
ONEOK Inc (New) US6826801036 73,53
73,92
73,15
0,53%
0,39
19:27:00
Oracle Corp. US68389X1054 127,40
128,42
128,02
0,80%
1,02
21:55:25
Organon & Company US68622V1061 6,11
5,96
6,00
-2,46%
-0,15
23:00:01
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 79,94
79,40
79,72
-0,68%
-0,54
22:59:30
Paccar Inc. US6937181088 106,84
104,84
104,60
-1,87%
-2,00
17:02:09
Packaging Corp. of America US6951561090 197,60
199,10
199,50
0,76%
1,50
22:59:09
Palantir US69608A1088 124,38
126,84
126,98
1,98%
2,46
21:59:25
Palo Alto Networks Inc US6974351057 129,20
134,30
133,86
3,95%
5,10
21:42:40
Parker Hannifin Corp. US7010941042 864,00
850,20
852,20
-1,60%
-13,80
15:17:35
Paychex Inc. US7043261079 79,58
81,74
82,49
2,71%
2,16
18:11:58
Paycom Software Inc US70432V1026 106,00
113,70
113,60
7,26%
7,70
22:01:37
PayPal Inc US70450Y1038 39,15
39,99
39,96
2,15%
0,84
21:55:59
Pentair PLC IE00BLS09M33 83,76
83,86
84,20
0,12%
0,10
22:59:30
PepsiCo Inc. US7134481081 143,36
142,94
142,16
-0,29%
-0,42
16:41:41
PerkinElmer Inc. US7140461093 81,60
82,50
82,84
1,10%
0,90
22:58:03
Perrigo Company PLC IE00BGH1M568 10,80
9,96
9,92
-7,77%
-0,84
20:55:40
Pfizer Inc. US7170811035 23,27
22,89
22,97
-1,63%
-0,38
22:02:00
Philip Morris Inc. US7181721090 157,76
152,28
152,58
-3,47%
-5,48
23:00:00
Phillips 66 US7185461040 136,42
137,90
137,74
1,08%
1,48
22:15:32
Pinnacle West Capital Corp. US7234841010 85,50
87,50
88,00
2,34%
2,00
22:59:20
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 183,00
183,00
184,00
0,00%
0,00
22:59:30
Pool Corp. US73278L1052 186,15
190,30
190,70
2,23%
4,15
22:59:30
PPG Industries Inc. US6935061076 101,85
101,65
101,85
-0,20%
-0,20
22:57:50
PPL Corp. US69351T1060 33,44
32,82
33,08
-1,85%
-0,62
18:14:33
Principal Financial Group Inc. US74251V1026 81,50
80,50
81,00
-1,23%
-1,00
22:58:03
Procter & Gamble Co. US7427181091 140,42
137,94
137,62
-1,77%
-2,48
20:30:21
Progressive Corp. US7433151039 182,34
181,74
185,36
-0,33%
-0,60
22:57:55
Prologis Inc. US74340W1036 118,74
121,18
121,42
2,05%
2,44
22:58:03
Prudential Financial Inc. US7443201022 85,16
84,88
85,22
-0,33%
-0,28
22:59:30
PTC Inc US69370C1009 135,05
140,60
141,85
4,11%
5,55
23:00:00
Public Service Enterprise Group Inc. US7445731067 72,00
72,00
72,50
0,00%
0,00
22:57:45
Public Storage US74460D1090 265,50
264,90
263,50
-0,23%
-0,60
10:11:00
PulteGroup Inc US7458671010 114,56
113,76
114,66
-0,70%
-0,80
20:50:38
Qorvo Inc US74736K1016 69,94
69,85
70,13
-0,13%
-0,09
22:59:30
QUALCOMM Inc. US7475251036 120,44
120,02
118,88
-0,35%
-0,42
15:37:09
Quanta Services Inc. US74762E1029 487,40
486,50
487,60
-0,18%
-0,90
18:08:58
Quest Diagnostics Inc. US74834L1008 179,65
179,25
179,60
-0,22%
-0,40
23:00:00
Ralph Lauren Corp (A) US7512121010 299,15
294,75
311,10
-1,47%
-4,40
11:13:20
Raymond James Financial Inc. US7547301090 114,00
132,00
133,00
15,79%
18,00
22:58:34
Raytheon Technologies Corp US75513E1010 182,20
177,82
178,04
-2,40%
-4,38
20:41:43
Realty Income Corp. US7561091049 57,53
57,51
57,48
-0,03%
-0,02
21:34:12
Regency Centers Corp. US7588491032 67,50
68,50
69,00
1,48%
1,00
22:58:15
Regeneron Pharmaceuticals Inc. US75886F1075 661,60
671,80
661,00
1,54%
10,20
10:25:55
Regions Financial Corp. US7591EP1005 23,20
23,80
24,00
2,59%
0,60
22:59:12
Republic Services Inc. US7607591002 196,30
199,70
200,20
1,73%
3,40
19:25:27
ResMed Inc. US7611521078 220,00
222,30
222,80
1,05%
2,30
23:00:14
Robert Half US7703231032 20,20
20,60
21,20
1,98%
0,40
22:58:03
Robinhood US7707001027 67,61
65,67
65,23
-2,87%
-1,94
21:31:20
Rockwell Automation Inc. US7739031091 348,60
346,00
343,50
-0,75%
-2,60
11:28:38
Rollins IncShs US7757111049 51,98
51,72
51,92
-0,50%
-0,26
22:59:30
Roper Technolgies Inc. US7766961061 293,90
303,90
306,80
3,40%
10,00
16:46:29
Ross Stores Inc. US7782961038 172,88
171,00
181,38
-1,09%
-1,88
09:14:27
Royal Caribbean Cruises Ltd. LR0008862868 253,45
261,90
258,45
3,33%
8,45
21:12:15
S&P Global Inc US78409V1044 369,05
383,40
382,65
3,89%
14,35
19:02:16
Salesforce US79466L3024 164,86
169,08
168,58
2,56%
4,22
22:33:34
SBA Communications REIT (A) US78410G1040 172,25
169,65
170,00
-1,51%
-2,60
22:58:03
Schlumberger N.V. (Ltd.) AN8068571086 43,55
41,50
41,90
-4,71%
-2,05
21:03:51
Seagate Technology IE00BKVD2N49 322,25
313,05
306,35
-2,85%
-9,20
19:24:17
Sealed Air Corp. US81211K1007 35,80
35,80
36,40
0,00%
0,00
22:57:47
Sempra Energy US8168511090 81,72
82,12
82,28
0,49%
0,40
20:34:05
ServiceNow Inc US81762P1021 94,15
97,51
97,46
3,57%
3,36
22:32:06
Sherwin-Williams Co. US8243481061 304,45
301,20
300,70
-1,07%
-3,25
20:05:41
Simon Property Group Inc. US8288061091 173,60
172,00
175,85
-0,92%
-1,60
07:30:58
Skyworks Solutions Inc. US83088M1027 50,05
49,37
49,98
-1,37%
-0,69
16:58:14
Snap-On Inc. US8330341012 332,90
330,20
330,90
-0,81%
-2,70
22:59:30
Southern Co. US8425871071 82,69
83,37
83,52
0,82%
0,68
21:58:01
Southwest Airlines Co. US8447411088 41,31
40,98
41,23
-0,80%
-0,33
23:00:01
Stanley Black & Decker Inc US8545021011 71,60
70,46
70,06
-1,59%
-1,14
21:52:06
Starbucks Corp. US8552441094 82,61
83,09
83,43
0,58%
0,48
23:00:00
State Street Corp. US8574771031 110,82
108,30
108,54
-2,27%
-2,52
22:59:57
STERIS PLC Registered Shs IE00BFY8C754 210,00
208,00
210,00
-0,95%
-2,00
19:08:22
Stryker Corp. US8636671013 330,40
327,60
330,60
-0,85%
-2,80
16:28:58
Super Micro Computer Inc US86800U3023 27,08
26,30
26,38
-2,88%
-0,78
21:53:25
Synchrony Financial US87165B1035 57,00
59,03
59,27
3,56%
2,03
23:00:01
Synopsys Inc. US8716071076 361,15
355,85
365,15
-1,47%
-5,30
14:49:29
Sysco Corp. US8718291078 77,30
75,93
76,23
-1,77%
-1,37
23:00:00
T. Rowe Price Group Inc. US74144T1088 81,32
79,89
80,58
-1,76%
-1,43
16:27:31
Take Two US8740541094 183,10
188,40
187,02
2,89%
5,30
21:08:31
Tapestry US8760301072 131,84
132,22
132,50
0,29%
0,38
23:00:00
Target Corp. US87612E1064 94,30
104,10
104,00
10,39%
9,80
22:24:40
TE Connectivity Ltd. IE000IVNQZ81 181,00
175,00
176,00
-3,31%
-6,00
23:00:03
Teledyne Technologies Inc. US8793601050 589,80
580,00
591,60
-1,66%
-9,80
12:17:52
Teradyne Inc. US8807701029 277,35
258,05
260,35
-6,96%
-19,30
22:16:43
Tesla US88160R1014 344,45
337,00
337,40
-2,16%
-7,45
22:08:20
Texas Instruments Inc. (TI) US8825081040 179,82
174,50
174,06
-2,96%
-5,32
21:39:09
Texas Pacific Land Corp Registered Shs US88262P1021 448,60
459,80
449,20
2,50%
11,20
15:30:03
Textron Inc. US8832031012 85,94
85,80
85,10
-0,16%
-0,14
08:32:35
The Cigna Group Registered Shs US1255231003 246,75
244,25
244,75
-1,01%
-2,50
23:00:00
The Mosaic Co US61945C1036 24,08
22,92
23,26
-4,80%
-1,16
18:38:23
The Trade Desk Inc (A) US88339J1051 20,76
21,61
21,52
4,12%
0,86
22:01:31
Thermo Fisher Scientific Inc US8835561023 435,30
434,70
438,00
-0,14%
-0,60
11:21:29
TJX Cos. Inc. US8725401090 136,92
134,92
137,68
-1,46%
-2,00
16:42:03
T-Mobile US US8725901040 185,20
185,76
188,38
0,30%
0,56
16:00:12
Tractor Supply Co. US8923561067 44,92
44,07
44,25
-1,89%
-0,85
23:00:00
Trane Technologies PLC IE00BK9ZQ967 394,40
397,50
384,70
0,79%
3,10
10:41:22
TransDigm Group IncShs US8936411003 1 110,50
1 148,00
1 143,50
3,38%
37,50
20:31:34
Travelers Inc (Travelers Companies) US89417E1091 262,00
267,40
268,00
2,06%
5,40
22:59:49
Trimble Navigation US8962391004 58,40
59,16
59,38
1,30%
0,76
23:00:00
Truist Financial Corporation US89832Q1094 42,24
42,31
42,56
0,15%
0,07
23:00:00
Tyler Technologies Inc. US9022521051 303,00
315,90
316,60
4,26%
12,90
23:00:00
Tyson Foods Inc. US9024941034 55,18
54,14
54,36
-1,88%
-1,04
23:00:00
U.S. Bancorp US9029733048 46,99
46,36
46,64
-1,34%
-0,63
23:00:00
Uber US90353T1007 64,60
65,79
65,76
1,84%
1,19
21:20:30
UDR Inc US9026531049 31,93
32,16
32,36
0,72%
0,23
23:00:00
Ulta Beauty Inc Registered Shs US90384S3031 578,00
570,60
578,40
-1,28%
-7,40
15:29:14
Under Armour Inc When Issued US9043112062 5,98
5,99
6,02
0,30%
0,02
18:37:26
Under Armour Inc. US9043111072 6,14
5,97
6,16
-2,70%
-0,17
16:10:56
Union Pacific Corp. US9078181081 228,20
228,15
228,75
-0,02%
-0,05
20:43:32
United Airlines Holdings Inc Registered Shs US9100471096 88,06
87,01
88,42
-1,19%
-1,05
08:58:47
United Parcel Service Inc. (UPS) US9113121068 97,39
96,12
97,14
-1,30%
-1,27
18:12:58
United Rentals Inc. US9113631090 693,60
716,20
717,60
3,26%
22,60
23:00:00
UnitedHealth Inc. US91324P1021 251,40
248,55
248,65
-1,13%
-2,85
20:05:27
Universal Health Services Inc. US9139031002 176,00
176,00
177,00
0,00%
0,00
22:58:03
Unum Group US91529Y1064 61,56
60,96
61,08
-0,97%
-0,60
22:57:31
V.F. Corp. US9182041080 15,88
15,67
16,23
-1,35%
-0,21
15:30:54
Valero Energy Corp. US91913Y1001 181,78
189,62
187,40
4,31%
7,84
19:42:17
Ventas Inc. US92276F1003 73,24
74,24
74,52
1,37%
1,00
22:58:03
VeriSign Inc. US92343E1029 193,20
202,60
203,00
4,87%
9,40
22:59:30
Verisk Analytics Inc (A) US92345Y1064 183,55
184,70
185,05
0,63%
1,15
22:58:03
Verizon Inc. US92343V1044 42,53
43,72
43,78
2,80%
1,19
21:56:30
Vertex Pharmaceuticals Inc. US92532F1003 416,30
409,30
407,95
-1,68%
-7,00
21:33:13
Viatris Inc Registered Shs US92556V1061 13,30
12,79
12,76
-3,83%
-0,51
16:44:00
Visa Inc. US92826C8394 274,65
275,35
276,75
0,25%
0,70
22:50:43
Vulcan Materials Co. US9291601097 260,00
256,00
258,00
-1,54%
-4,00
23:00:14
W. R. Berkley Corp. US0844231029 62,52
63,02
62,66
0,80%
0,50
12:39:22
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 225,30
224,40
224,80
-0,40%
-0,90
22:59:30
Walmart US9311421039 108,72
110,24
110,02
1,40%
1,52
20:15:36
Walt Disney US2546871060 89,08
88,91
88,96
-0,19%
-0,17
21:52:44
Waste Management Inc. US94106L1098 207,60
209,20
209,85
0,77%
1,60
22:34:22
Waters Corp. US9418481035 265,20
263,40
269,20
-0,68%
-1,80
17:04:29
WEC Energy Group Inc US92939U1060 99,56
99,78
100,20
0,22%
0,22
18:32:01
Wells Fargo & Co. US9497461015 70,85
70,09
71,16
-1,07%
-0,76
09:53:02
Welltower Inc US95040Q1040 179,00
177,05
179,75
-1,09%
-1,95
22:58:23
West Pharmaceutical Services Inc. US9553061055 214,70
216,30
216,70
0,75%
1,60
22:59:30
Western Digital Corp. US9581021055 230,70
217,45
214,65
-5,74%
-13,25
21:47:31
Western Union Company US9598021098 8,11
8,11
8,29
0,06%
0,01
13:10:13
Weyerhaeuser Co. US9621661043 20,81
21,05
21,59
1,15%
0,24
13:52:16
Williams Companies Inc. US9694571004 65,31
65,64
65,48
0,51%
0,33
19:28:43
Williams-Sonoma Inc. US9699041011 172,05
171,70
172,05
-0,20%
-0,35
22:59:30
Willis Towers Watson PLC IE00BDB6Q211 258,00
260,00
262,00
0,78%
2,00
22:58:00
Wynn Resorts Ltd. US9831341071 89,78
87,82
88,26
-2,18%
-1,96
21:21:37
Xcel Energy Inc. US98389B1008 71,28
71,55
71,69
0,38%
0,27
22:59:30
Xylem Inc. US98419M1009 109,30
109,60
109,65
0,27%
0,30
11:20:48
YUM! Brands Inc. US9884981013 141,00
137,70
137,95
-2,34%
-3,30
11:32:12
Zebra Technologies Corp. US9892071054 188,80
193,90
194,30
2,70%
5,10
23:00:01
Zimmer Biomet US98956P1021 84,08
84,20
84,54
0,14%
0,12
22:57:48
Zoetis Inc (A) US98978V1035 109,72
108,80
108,56
-0,84%
-0,92
18:05:07

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