S&P 500

7 472,79
-27,79
-0,37 %
<
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)

7 472,79
Punkte
Kurszeit
22.06.2026
 Vortag*
+/-
-27,79
 %
-0,37 %

S&P 500 Tick Historie

Zeit Kurs

S&P 500 Realtime Chart*

Vergrössern

Lang und Schwarz Realtime Kurse auf Einzelwerte des S&P 500

Name ISIN Vortag Bid Ask % +/- Kurszeit
3M Co. US88579Y1010 142,45
141,50
142,40
-0,67%
-0,95
11:24:23
A.O. Smith Corp. US8318652091 51,26
50,56
51,06
-1,37%
-0,70
11:30:03
Abbott Laboratories US0028241000 76,48
77,04
77,42
0,73%
0,56
11:29:06
AbbVie Inc US00287Y1091 202,40
202,10
202,90
-0,15%
-0,30
11:29:41
Accenture plc IE00B4BNMY34 109,30
110,95
110,80
1,51%
1,65
11:22:53
Adobe Inc. US00724F1012 170,50
172,76
172,48
1,33%
2,26
10:56:28
Advance Auto Parts Inc. US00751Y1064 49,22
48,10
48,58
-2,28%
-1,12
11:30:57
AES Corp. US00130H1059 12,65
12,82
12,90
1,38%
0,18
11:29:46
Aflac Inc US0010551028 101,90
101,10
101,75
-0,79%
-0,80
11:30:30
Agilent Technologies Inc. US00846U1016 110,55
109,80
110,85
-0,68%
-0,75
11:30:04
Air Products and Chemicals Inc. US0091581068 243,50
246,80
250,60
1,36%
3,30
11:30:52
Airbnb US0090661010 121,74
120,62
122,02
-0,92%
-1,12
09:03:47
Akamai Inc. US00971T1016 104,90
104,58
105,62
-0,31%
-0,32
11:30:22
Alaska Air Group Inc. US0116591092 43,11
42,25
42,55
-1,99%
-0,86
11:30:30
Albemarle Corp. US0126531013 136,45
132,45
133,15
-2,93%
-4,00
11:30:30
Alexandria Real Estate Equities Inc. US0152711091 44,27
43,69
44,12
-1,31%
-0,58
11:30:58
Align Technology Inc. US0162551016 151,90
148,30
150,80
-2,37%
-3,60
11:30:20
Allegion PLC IE00BFRT3W74 114,45
113,05
115,30
-1,22%
-1,40
11:30:22
Alliant Energy Corp. US0188021085 63,92
63,20
64,48
-1,13%
-0,72
11:30:58
Allstate Corp. US0200021014 194,55
194,30
195,95
-0,13%
-0,25
11:30:13
Alphabet A (ex Google) US02079K3059 304,25
298,60
299,40
-1,86%
-5,65
10:59:20
Alphabet C (ex Google) US02079K1079 305,40
298,90
298,85
-2,13%
-6,50
11:24:14
Altria Inc. US02209S1033 60,44
61,56
61,76
1,85%
1,12
11:30:05
Amazon US0231351067 204,00
201,95
202,10
-1,00%
-2,05
11:01:03
AMD (Advanced Micro Devices) Inc. US0079031078 481,75
457,50
458,05
-5,03%
-24,25
11:21:31
Ameren Corp. US0236081024 95,80
94,90
96,42
-0,94%
-0,90
11:30:30
American Electric Power Co. Inc. US0255371017 113,78
112,22
115,04
-1,37%
-1,56
11:30:30
American Express Co. US0258161092 296,30
294,30
295,00
-0,67%
-2,00
10:54:24
American International Group (AIG) Inc. US0268747849 67,44
66,20
67,00
-1,84%
-1,24
11:30:54
American Tower Corp. US03027X1000 155,60
154,10
155,60
-0,96%
-1,50
11:30:30
American Water Works Co Inc US0304201033 110,45
108,00
108,85
-2,22%
-2,45
11:30:30
Ameriprise Financial Inc US03076C1062 412,10
409,50
412,70
-0,63%
-2,60
11:30:23
Ametek Inc. US0311001004 206,70
209,10
212,20
1,16%
2,40
11:30:08
Amgen Inc. US0311621009 301,95
304,20
307,10
0,75%
2,25
11:30:35
Amphenol Corp. US0320951017 144,88
139,38
142,42
-3,80%
-5,50
10:04:44
Analog Devices Inc. US0326541051 387,70
382,00
382,30
-1,47%
-5,70
09:38:59
Aon PLC Registered Shs IE00BLP1HW54 274,20
272,20
274,80
-0,73%
-2,00
11:30:30
APA Corporation Registered Shs US03743Q1085 29,88
29,39
29,90
-1,64%
-0,49
11:30:41
Apple Inc. US0378331005 260,00
259,30
259,15
-0,27%
-0,70
10:51:43
Applied Materials Inc. US0382221051 559,20
515,00
525,90
-7,90%
-44,20
10:57:31
AppLovin Corp US03831W1080 405,50
409,05
410,10
0,88%
3,55
11:29:31
Archer Daniels Midland Co. (ADM) US0394831020 65,34
66,54
67,32
1,84%
1,20
11:30:30
Arista Networks Inc Registered Shs US0404132054 152,86
147,28
147,80
-3,65%
-5,58
11:23:30
Arthur J. Gallagher & Co. US3635761097 182,75
181,45
183,20
-0,71%
-1,30
11:30:30
Assurant IncShs US04621X1081 228,60
227,60
228,60
-0,44%
-1,00
11:30:11
AT&T Inc. (AT & T Inc.) US00206R1023 19,39
19,50
19,60
0,54%
0,10
11:30:32
Atmos Energy Corp. US0495601058 148,05
147,15
148,60
-0,61%
-0,90
11:30:30
Autodesk Inc. US0527691069 163,72
165,64
169,16
1,17%
1,92
09:29:19
Automatic Data Processing Inc. US0530151036 187,60
187,34
189,80
-0,14%
-0,26
11:29:58
AutoZone Inc. US0533321024 2 588,00
2 576,00
2 596,00
-0,46%
-12,00
10:46:01
AvalonBay Communities Inc. US0534841012 155,10
156,10
157,65
0,64%
1,00
11:30:30
Avery Dennison Corp. US0536111091 137,65
136,30
138,35
-0,98%
-1,35
11:30:30
Baker Hughes Inc. US05722G1004 50,39
51,16
51,97
1,53%
0,77
08:49:40
Ball Corp. US0584981064 50,82
50,38
51,12
-0,87%
-0,44
11:29:51
Bank of America Corp. US0605051046 50,01
50,00
50,25
-0,02%
-0,01
09:03:55
Bank of New York Mellon US0640581007 128,00
127,00
129,00
-0,78%
-1,00
11:29:00
Bath & Body Works US0708301041 17,13
17,06
17,17
-0,41%
-0,07
11:29:59
Baxter International Inc. US0718131099 17,21
17,00
17,28
-1,25%
-0,22
08:25:51
Becton, Dickinson & Co. (BD) US0758871091 123,05
123,00
124,20
-0,04%
-0,05
11:29:36
Berkshire Hathaway Inc. B US0846707026 427,95
429,50
429,50
0,36%
1,55
11:11:36
Best Buy Co. Inc. US0865161014 64,18
65,48
65,80
2,03%
1,30
07:31:01
Biogen Inc US09062X1037 170,50
174,44
176,16
2,31%
3,94
11:29:39
Bio-Techne Corp US09073M1045 51,00
47,46
48,81
-6,94%
-3,54
11:30:59
BlackRock Inc Registered Shs US09290D1019 916,40
912,40
915,40
-0,44%
-4,00
11:23:22
Blackstone US09260D1072 107,75
106,40
107,30
-1,25%
-1,35
11:30:58
Block (ex Square) US8522341036 63,85
62,55
62,95
-2,04%
-1,30
11:19:48
Boeing Co. US0970231058 193,46
191,16
192,22
-1,19%
-2,30
09:28:47
Booking Holdings US09857L1089 146,05
146,10
147,30
0,03%
0,05
11:28:09
Boston Properties Inc. US1011211018 56,66
56,34
56,88
-0,56%
-0,32
11:28:38
Boston Scientific Corp. US1011371077 38,78
38,74
39,10
-0,10%
-0,04
11:29:49
Bristol-Myers Squibb Co. US1101221083 47,93
47,89
48,35
-0,08%
-0,04
10:39:34
Broadcom US11135F1012 343,80
329,75
331,75
-4,09%
-14,05
10:55:07
Broadridge Financial Solutions IncShs US11133T1034 120,80
118,10
119,50
-2,24%
-2,70
11:30:11
Brown-Forman Corp. (B) US1156372096 23,86
23,74
23,85
-0,50%
-0,12
09:22:40
C.H. Robinson Worldwide Inc. US12541W2098 163,55
161,10
162,70
-1,50%
-2,45
11:30:58
Cadence Design Systems Inc. US1273871087 336,65
335,70
338,05
-0,28%
-0,95
11:30:33
Capital One Financial Corp. US14040H1059 175,85
173,20
177,30
-1,51%
-2,65
11:28:12
Cardinal Health Inc. US14149Y1082 195,85
192,80
195,20
-1,56%
-3,05
11:28:41
CarMax Inc. US1431301027 45,71
45,56
46,24
-0,33%
-0,15
11:30:35
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 62,28
61,98
62,42
-0,48%
-0,30
11:30:38
Carvana Co Registered Shs -A- US1468691027 58,51
56,95
57,37
-2,67%
-1,56
11:31:01
Casey's General Stores Inc US1475281036 729,00
729,80
732,40
0,11%
0,80
09:20:19
Caterpillar Inc. US1491231015 897,80
877,20
879,60
-2,29%
-20,60
09:05:21
CBOE Holdings Inc US12503M1080 219,80
219,00
222,40
-0,36%
-0,80
11:09:24
CBRE Group Inc. (A) US12504L1098 113,60
110,15
114,20
-3,04%
-3,45
11:30:07
CDW Corp (New) US12514G1085 108,10
108,70
109,40
0,56%
0,60
11:28:07
Cencora US03073E1055 239,90
235,50
237,70
-1,83%
-4,40
11:30:58
Centene Corp. US15135B1017 56,08
55,22
55,50
-1,53%
-0,86
11:30:48
CenterPoint Energy Inc. US15189T1079 37,62
36,95
37,69
-1,78%
-0,67
11:30:58
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 88,82
90,08
90,48
1,42%
1,26
11:29:21
Charles River Laboratories International Inc. US1598641074 158,70
156,35
157,90
-1,48%
-2,35
11:30:58
Charles Schwab US8085131055 80,48
80,18
81,04
-0,37%
-0,30
11:31:00
Charter Inc (A) (Charter Communications) US16119P1084 110,52
110,50
111,18
-0,02%
-0,02
08:12:29
Chevron Corp. US1667641005 151,88
153,18
153,62
0,86%
1,30
11:30:32
Chipotle Mexican Grill Inc. US1696561059 26,85
26,75
26,90
-0,37%
-0,10
11:29:35
Chubb Ltd CH0044328745 284,30
282,40
288,60
-0,67%
-1,90
11:28:47
Church & Dwight Co. Inc. US1713401024 82,92
82,24
82,50
-0,82%
-0,68
10:40:08
Cincinnati Financial Corp. US1720621010 150,85
148,90
149,90
-1,29%
-1,95
11:29:47
Cintas Corp. US1729081059 148,92
147,72
148,82
-0,81%
-1,20
11:30:30
Cisco Inc. US17275R1023 106,72
104,90
105,42
-1,71%
-1,82
10:25:33
Citigroup Inc. US1729674242 124,58
126,34
126,92
1,41%
1,76
11:30:54
Citizens Financial Group Inc US1746101054 59,38
58,56
59,14
-1,38%
-0,82
11:30:25
Clorox US1890541097 79,32
79,76
79,74
0,55%
0,44
10:24:29
CME Group Inc (A) US12572Q1058 216,20
215,10
218,00
-0,51%
-1,10
11:28:57
CMS Energy Corp. US1258961002 64,46
64,00
65,00
-0,71%
-0,46
11:28:42
Coca-Cola Co. US1912161007 69,84
70,77
70,60
1,33%
0,93
10:29:35
Cognizant Corp. US1924461023 36,53
36,80
37,20
0,74%
0,27
11:29:28
Coherent Corp. US19247G1076 376,60
345,80
351,90
-8,18%
-30,80
10:05:13
Coinbase US19260Q1076 143,74
138,64
139,20
-3,55%
-5,10
09:59:40
Colgate-Palmolive Co. US1941621039 77,44
77,86
79,08
0,54%
0,42
10:18:29
Comcast Corp. (Class A) US20030N1019 19,47
19,66
19,76
0,98%
0,19
11:29:46
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 808,00
1 786,00
1 744,00
-1,22%
-22,00
07:56:13
ConAgra Foods Inc. US2058871029 11,28
11,28
11,45
0,04%
0,01
11:28:11
ConocoPhillips US20825C1045 94,61
95,20
96,43
0,62%
0,59
11:30:53
Consolidated Edison Inc. US2091151041 93,10
93,02
94,00
-0,09%
-0,08
11:28:05
Constellation Brands Inc (A) US21036P1084 125,50
123,00
124,00
-1,99%
-2,50
11:29:26
Copart Inc. US2172041061 25,81
25,84
26,10
0,12%
0,03
11:29:20
Corning Inc. US2193501051 184,68
174,14
173,66
-5,71%
-10,54
09:45:05
Corteva Inc Registered Shs When Issued US22052L1044 68,76
67,96
69,24
-1,16%
-0,80
11:30:54
CoStar Group Inc. US22160N1090 26,18
25,85
26,07
-1,26%
-0,33
08:41:32
Costco Wholesale Corp. US22160K1051 831,70
839,90
841,20
0,99%
8,20
10:46:47
CRH plc IE0001827041 96,96
96,46
97,50
-0,52%
-0,50
11:04:45
Crown Castle Corp US22822V1017 72,50
71,50
72,00
-1,38%
-1,00
11:30:23
CSX Corp. US1264081035 40,19
40,09
40,49
-0,25%
-0,10
11:30:30
Cummins Inc. US2310211063 625,00
621,00
630,20
-0,64%
-4,00
11:29:50
CVS Health Corp US1266501006 89,38
88,34
89,28
-1,16%
-1,04
11:29:10
D.R. Horton Inc. US23331A1097 135,50
134,85
136,55
-0,48%
-0,65
11:29:47
Danaher Corp. US2358511028 153,85
154,20
155,75
0,23%
0,35
11:30:34
Darden Restaurants Inc. US2371941053 185,15
182,10
184,40
-1,65%
-3,05
10:17:24
Datadog Inc Registered Shs -A- US23804L1035 191,80
189,00
193,60
-1,46%
-2,80
09:21:42
DaVita Inc Registered Shs US23918K1088 186,15
181,35
182,55
-2,58%
-4,80
11:30:58
Deckers Outdoor Corp. US2435371073 92,20
91,04
91,70
-1,26%
-1,16
11:30:58
Deere & Co. (John Deere) US2441991054 524,00
521,80
524,20
-0,42%
-2,20
11:30:22
Dell Technologies US24703L2025 365,10
351,40
351,35
-3,75%
-13,70
11:28:51
Delta Air Lines Inc. US2473617023 74,98
74,14
74,27
-1,12%
-0,84
11:30:02
DENTSPLY SIRONA Inc US24906P1093 8,84
8,80
8,88
-0,50%
-0,04
11:29:59
Devon Energy Corp. US25179M1036 37,32
37,37
37,76
0,13%
0,05
10:17:07
DexCom Inc. US2521311074 60,20
60,00
60,80
-0,33%
-0,20
11:28:48
Diamondback Energy Inc US25278X1090 162,00
162,08
164,22
0,05%
0,08
11:30:53
Digital Realty Trust Inc. US2538681030 170,95
169,70
171,35
-0,73%
-1,25
11:30:23
Dollar General Corporation US2566771059 101,45
97,94
98,50
-3,46%
-3,51
11:29:58
Dollar Tree Inc US2567461080 99,49
98,86
100,00
-0,63%
-0,63
11:30:30
Dominion Energy Inc. US25746U1097 59,50
59,00
59,90
-0,84%
-0,50
07:59:53
Domino's Pizza Inc. US25754A2015 255,00
255,00
258,00
0,00%
0,00
11:28:33
DoorDash US25809K1051 152,32
151,60
151,20
-0,47%
-0,72
08:01:59
Dover Corp. US2600031080 200,40
198,10
199,05
-1,15%
-2,30
11:30:36
Dow Inc US2605571031 26,83
26,99
27,00
0,60%
0,16
11:15:09
DTE Energy Co. US2333311072 128,35
126,35
127,85
-1,56%
-2,00
11:29:33
Duke Energy Corp US26441C2044 108,55
108,25
109,00
-0,28%
-0,30
11:29:46
DuPont de Nemours US26614N1028 42,04
41,60
41,83
-1,05%
-0,44
11:30:23
DXC Technology US23355L1061 7,24
7,21
7,25
-0,41%
-0,03
11:29:59
Eastman Chemical Company US2774321002 63,04
62,64
63,34
-0,63%
-0,40
11:28:31
Eaton Corporation Public Limited Company IE00B8KQN827 380,30
367,40
370,10
-3,39%
-12,90
11:30:58
eBay Inc. US2786421030 92,51
90,45
91,07
-2,23%
-2,06
11:30:44
EchoStar Corp (A) US2787681061 94,17
88,52
89,12
-6,00%
-5,65
11:31:01
Ecolab Inc. US2788651006 237,40
234,30
236,00
-1,31%
-3,10
11:30:00
Edison International US2810201077 62,34
62,52
63,82
0,29%
0,18
08:13:07
Edwards Lifesciences Corp. US28176E1082 75,30
74,40
76,08
-1,20%
-0,90
11:29:58
Electronic Arts Inc. US2855121099 177,00
176,50
178,50
-0,28%
-0,50
11:28:52
Elevance Health Inc Registered Shs US0367521038 345,20
341,30
346,80
-1,13%
-3,90
10:48:10
Eli Lilly US5324571083 967,70
961,20
968,40
-0,67%
-6,50
09:26:24
EMCOR Group Inc. US29084Q1004 758,80
750,20
746,00
-1,13%
-8,60
08:34:54
Emerson Electric Co. US2910111044 131,10
129,60
130,60
-1,14%
-1,50
11:30:54
Entergy Corp. US29364G1031 97,84
97,36
98,32
-0,49%
-0,48
11:30:30
EOG Resources Inc. US26875P1012 114,70
114,75
116,45
0,04%
0,05
11:30:41
Equifax Inc. US2944291051 134,70
133,15
134,60
-1,15%
-1,55
11:28:49
Equinix Inc US29444U7000 975,60
967,00
973,00
-0,88%
-8,60
11:29:15
Equity Residential US29476L1070 56,82
55,96
56,94
-1,51%
-0,86
11:30:03
Erie Indemnity Co. US29530P1021 184,00
183,00
187,00
-0,54%
-1,00
11:30:24
Essex Property Trust US2971781057 241,40
239,80
242,00
-0,66%
-1,60
11:28:17
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 75,20
73,52
73,84
-2,23%
-1,68
08:17:58
Everest Reinsurance Group Ltd. BMG3223R1088 296,60
293,00
298,80
-1,21%
-3,60
11:29:50
Evergy Inc Registered Shs US30034W1062 73,00
72,00
72,50
-1,37%
-1,00
09:46:58
Eversource Energy US30040W1080 61,50
60,00
61,00
-2,44%
-1,50
11:29:41
Exelon Corp. US30161N1019 40,25
40,50
40,81
0,62%
0,25
11:30:48
Expand Energy US1651677353 77,22
76,41
76,80
-1,05%
-0,81
11:30:02
Expedia Inc. US30212P3038 208,10
203,50
205,45
-2,21%
-4,60
11:30:58
Expeditors International of Washington Inc. US3021301094 142,70
140,35
142,05
-1,65%
-2,35
11:30:58
Extra Space Storage Inc. US30225T1025 125,40
126,45
128,30
0,84%
1,05
11:30:29
ExxonMobil Corp. (Exxon Mobil) US30231G1022 120,30
121,32
121,52
0,85%
1,02
11:30:30
F5 Networks Inc. US3156161024 334,20
332,80
336,10
-0,42%
-1,40
11:31:00
Fastenal Co. US3119001044 40,03
40,74
41,00
1,77%
0,71
11:28:07
FedEx Corp. US31428X1063 288,80
286,00
287,70
-0,97%
-2,80
08:06:56
Fidelity National Information Services IncShs US31620M1062 32,73
32,72
33,20
-0,03%
-0,01
11:30:53
Fifth Third Bancorp US3167731005 46,62
46,52
46,98
-0,21%
-0,10
11:30:57
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,81
40,38
41,19
-1,05%
-0,43
11:30:05
Fiserv Inc. US3377381088 41,50
41,25
41,65
-0,60%
-0,25
08:52:29
Flex Ltd Registered Shs SG9999000020 131,80
130,96
131,00
-0,64%
-0,84
11:01:37
Ford Motor Co. US3453708600 12,23
12,25
12,23
0,20%
0,03
09:22:49
Fortinet Inc US34959E1091 128,04
125,64
126,20
-1,87%
-2,40
10:03:53
Fortive Corp When Issued US34959J1088 53,88
53,18
53,98
-1,30%
-0,70
11:30:26
Fortune Brands Home & Security Inc. US34964C1062 35,80
35,60
36,40
-0,56%
-0,20
11:28:08
Fox Corp (ex 21st Century Fox) US35137L1052 44,34
42,31
43,17
-4,58%
-2,03
11:28:17
Fox Corp B US35137L2043 39,60
38,00
38,80
-4,04%
-1,60
11:30:47
Franklin Resources Inc. US3546131018 29,53
29,45
29,73
-0,27%
-0,08
11:28:39
Freeport-McMoRan Inc US35671D8570 60,52
58,00
58,45
-4,16%
-2,52
10:07:34
Gap Inc. US3647601083 18,09
17,85
18,12
-1,30%
-0,24
11:30:17
Garmin Ltd. CH0114405324 206,60
205,20
208,20
-0,68%
-1,40
11:30:30
Gartner Inc. US3666511072 110,40
110,20
111,60
-0,18%
-0,20
11:29:12
GE Aerospace (ex General Electric) US3696043013 312,95
306,15
305,90
-2,17%
-6,80
10:52:55
GE HealthCare Technologies US36266G1076 53,27
52,58
53,00
-1,30%
-0,69
10:40:56
Generac Holdings Inc US3687361044 258,40
247,50
252,70
-4,22%
-10,90
11:30:53
General Dynamics Corp. US3695501086 305,50
301,10
301,30
-1,44%
-4,40
10:47:16
General Mills Inc. US3703341046 29,39
29,28
29,61
-0,37%
-0,11
08:00:52
General Motors US37045V1008 70,36
69,99
70,33
-0,53%
-0,37
11:30:53
Genuine Parts Co. US3724601055 91,80
91,24
92,08
-0,61%
-0,56
11:30:30
Gilead Sciences Inc. US3755581036 109,02
110,22
110,98
1,10%
1,20
11:30:22
Global Payments Inc. US37940X1028 57,60
56,80
56,20
-1,39%
-0,80
09:40:51
Globe Life Inc US37959E1029 150,50
147,80
152,20
-1,79%
-2,70
11:30:30
Goldman Sachs US38141G1040 969,00
959,40
959,60
-0,99%
-9,60
11:07:48
Grainger Inc., W.W. US3848021040 1 188,00
1 158,00
1 175,00
-2,53%
-30,00
11:30:23
Halliburton Co. US4062161017 30,17
30,72
30,74
1,82%
0,55
11:03:25
Hartford Financial Services Group Inc. US4165151048 113,20
111,55
114,30
-1,46%
-1,65
11:30:30
Hasbro Inc. US4180561072 73,70
72,62
73,74
-1,47%
-1,08
11:30:00
HCA Holdings Inc. US40412C1018 327,30
332,20
335,40
1,50%
4,90
11:28:38
Healthpeak Properties Inc Registered Shs US42250P1030 17,49
17,36
17,53
-0,74%
-0,13
11:30:26
Henry Schein Inc. US8064071025 68,50
67,00
68,50
-2,19%
-1,50
11:30:00
Hershey Co US4278661081 148,90
149,95
151,40
0,71%
1,05
11:28:09
Hewlett Packard Enterprise Co. US42824C1099 42,49
40,69
41,06
-4,24%
-1,80
10:01:29
Hilton Worldwide Holdings Inc US43300A2033 300,20
297,30
300,80
-0,97%
-2,90
11:30:30
Home Depot US4370761029 286,15
285,05
285,60
-0,38%
-1,10
11:30:55
Honeywell US4385161066 201,60
198,18
199,58
-1,70%
-3,42
11:31:00
Hormel Foods Corp. US4404521001 20,97
21,16
21,27
0,91%
0,19
10:23:46
Host Hotels & Resorts Inc. US44107P1049 22,02
21,91
22,04
-0,50%
-0,11
11:30:01
Howmet Aerospace US4432011082 245,10
241,00
245,60
-1,67%
-4,10
11:28:41
HP Inc (ex Hewlett-Packard) US40434L1052 20,93
20,40
20,42
-2,53%
-0,53
11:16:17
Humana Inc. US4448591028 314,00
310,00
322,00
-1,27%
-4,00
09:12:34
Huntington Bancshares Inc. US4461501045 14,88
14,69
14,99
-1,28%
-0,19
11:30:54
Huntington Ingalls Industries Inc. US4464131063 243,50
239,60
241,90
-1,60%
-3,90
11:30:34
IBM Corp. (International Business Machines) US4592001014 228,10
227,95
227,80
-0,07%
-0,15
11:28:06
IDEX Corp. US45167R1041 197,00
193,00
196,00
-2,03%
-4,00
11:28:10
IDEXX Laboratories US45168D1046 477,10
473,90
477,80
-0,67%
-3,20
11:30:57
Illinois Tool Works Inc. US4523081093 231,90
229,60
232,10
-0,99%
-2,30
11:30:44
Illumina Inc. US4523271090 141,06
140,18
141,42
-0,62%
-0,88
07:48:39
Incyte Corp. US45337C1027 90,08
90,38
93,94
0,33%
0,30
11:30:58
Ingersoll Rand Inc Registered Shs US45687V1061 68,00
67,58
68,24
-0,62%
-0,42
11:30:22
Intel Corp. US4581401001 123,14
115,16
115,50
-6,48%
-7,98
11:26:20
Interactive Brokers Group Inc US45841N1072 84,58
83,50
83,09
-1,28%
-1,08
08:45:04
IntercontinentalExchange Group Inc US45866F1049 114,80
114,00
115,00
-0,70%
-0,80
11:30:30
International Flavors & Fragrances Inc. US4595061015 66,40
66,08
65,90
-0,48%
-0,32
07:31:23
International Paper Co. US4601461035 32,60
31,80
32,20
-2,45%
-0,80
11:30:30
Intuit Inc. US4612021034 224,00
226,00
227,60
0,89%
2,00
08:53:30
Intuitive Surgical Inc US46120E6023 352,45
351,55
354,10
-0,26%
-0,90
10:22:35
Invesco Ltd BMG491BT1088 25,10
24,73
25,10
-1,47%
-0,37
11:30:24
Invitation Homes Inc Registered Shs US46187W1071 24,80
24,40
24,80
-1,61%
-0,40
11:31:00
IPG Photonics CorpShs US44980X1090 103,30
99,86
101,90
-3,33%
-3,44
11:30:19
IQVIA Holdings Inc Registered Shs US46266C1053 145,95
144,15
146,35
-1,23%
-1,80
11:30:58
Iron Mountain Inc US46284V1017 115,00
113,70
114,55
-1,13%
-1,30
11:30:57
J. M. Smucker Co. US8326964058 94,10
93,64
94,56
-0,49%
-0,46
11:30:07
J.B. Hunt Transportation Services Inc. US4456581077 239,10
231,50
236,20
-3,18%
-7,60
11:30:54
Jack Henry & Associates Inc. (JHA) US4262811015 107,90
106,55
108,65
-1,25%
-1,35
11:28:18
Johnson & Johnson US4781601046 200,15
204,70
204,90
2,27%
4,55
10:48:23
Johnson Controls International PLC IE00BY7QL619 129,60
126,80
130,00
-2,16%
-2,80
11:29:39
JPMorgan Chase & Co. US46625H1005 289,55
288,90
289,95
-0,22%
-0,65
11:28:35
KeyCorp US4932671088 19,87
19,56
20,36
-1,59%
-0,32
11:29:18
Keysight Technologies Inc US49338L1035 322,70
315,90
320,80
-2,11%
-6,80
11:30:59
Kimberly-Clark Corp. US4943681035 88,64
88,98
89,00
0,38%
0,34
07:30:34
Kimco Realty Corp. US49446R1095 21,60
21,40
21,80
-0,93%
-0,20
07:30:34
Kinder Morgan Inc (P) US49456B1017 27,93
27,81
28,10
-0,43%
-0,12
11:30:30
KLA-Tencor Corp. US4824801009 235,10
221,40
224,95
-5,83%
-13,70
11:11:30
Kraft Heinz Company US5007541064 19,30
19,58
19,62
1,45%
0,28
10:47:01
Kroger US5010441013 48,76
48,81
49,76
0,10%
0,05
11:29:57
L3Harris Technologies US5024311095 249,80
248,70
251,90
-0,44%
-1,10
11:29:03
Lam Research Corp. US5128073062 360,10
337,90
339,05
-6,16%
-22,20
11:30:53
Las Vegas Sands Corp. US5178341070 41,65
41,49
41,89
-0,38%
-0,16
11:30:05
Leggett & Platt Inc. US5246601075 9,29
9,25
9,34
-0,52%
-0,05
11:29:28
Leidos Holdings Inc US5253271028 92,74
89,94
91,30
-3,02%
-2,80
11:30:23
Lennar Corp. US5260571048 76,52
75,82
76,72
-0,91%
-0,70
11:30:04
Linde plc IE000S9YS762 444,80
454,80
455,00
2,25%
10,00
08:15:19
Live Nation Entertainment IncShs US5380341090 149,10
148,00
149,45
-0,74%
-1,10
11:30:29
Lockheed Martin Corp. US5398301094 433,00
432,40
433,30
-0,14%
-0,60
10:43:37
Loews Corp. US5404241086 94,44
93,84
94,76
-0,64%
-0,60
11:30:22
Lowe's Companies Inc. US5486611073 189,75
185,95
189,50
-2,00%
-3,80
11:30:55
Lumen Technologies Inc Registered Shs US5502411037 7,15
6,85
6,92
-4,20%
-0,30
09:30:48
Lumentum Holdings Inc US55024U1097 781,90
738,80
741,90
-5,51%
-43,10
11:15:18
Lyondellbasell Industries N.V. NL0009434992 51,26
50,52
50,92
-1,44%
-0,74
11:30:23
M&T Bank Corp. US55261F1049 199,05
196,15
198,05
-1,46%
-2,90
11:30:58
Marathon Petroleum Corporation US56585A1025 219,80
211,00
220,50
-4,00%
-8,80
11:28:09
Marriott Inc. US5719032022 334,55
334,80
337,25
0,07%
0,25
11:30:57
Marsh & McLennan Cos. Inc. US5717481023 135,50
137,90
139,25
1,77%
2,40
11:30:26
Martin Marietta Materials Inc. US5732841060 536,00
527,00
529,00
-1,68%
-9,00
11:29:51
Marvell Technology US5738741041 269,95
251,30
252,10
-6,91%
-18,65
11:27:17
Masco Corp. US5745991068 64,00
63,50
64,00
-0,78%
-0,50
11:28:50
MasterCard Inc. US57636Q1040 425,20
426,40
426,00
0,28%
1,20
09:48:24
McCormick & Co. Inc. US5797802064 40,19
40,01
40,40
-0,45%
-0,18
11:30:05
McDonald's Corp. US5801351017 237,00
239,50
239,70
1,05%
2,50
10:49:35
McKesson Corp. US58155Q1031 651,20
650,60
654,00
-0,09%
-0,60
11:29:37
Medtronic PLC IE00BTN1Y115 68,78
69,12
69,66
0,49%
0,34
11:30:58
Merck Co. US58933Y1055 101,02
101,28
102,08
0,26%
0,26
11:28:54
Meta Platforms (ex Facebook) US30303M1027 491,60
489,95
489,55
-0,34%
-1,65
11:00:02
MetLife Inc. US59156R1086 76,46
75,22
76,36
-1,62%
-1,24
11:30:55
Mettler-Toledo International Inc. US5926881054 1 004,00
1 011,00
1 020,00
0,70%
7,00
11:30:03
MGM Resorts International US5529531015 40,57
40,36
40,46
-0,52%
-0,21
11:28:11
Microchip Technology Inc. US5950171042 90,86
88,50
86,22
-2,60%
-2,36
08:38:22
Micron Technology Inc. US5951121038 1 090,00
982,80
985,60
-9,83%
-107,20
11:26:13
Microsoft Corp. US5949181045 321,50
324,90
324,90
1,06%
3,40
11:27:43
Mid-America Apartment Communities IncShs US59522J1034 115,50
114,80
115,35
-0,61%
-0,70
11:30:30
Moderna Inc US60770K1079 51,97
50,00
50,45
-3,79%
-1,97
10:46:33
Molson Coors Brewing Company (MCBC) US60871R2094 34,59
35,00
35,26
1,19%
0,41
11:29:56
Mondelez US6092071058 52,48
52,77
53,14
0,55%
0,29
11:30:52
Monolithic Power Systems Inc. US6098391054 1 333,50
1 295,00
1 290,00
-2,89%
-38,50
10:21:51
Monster Beverage Corp US61174X1090 81,23
81,62
82,25
0,48%
0,39
11:28:29
Moody's Corp. US6153691059 392,00
388,00
393,00
-1,02%
-4,00
11:28:03
Morgan Stanley US6174464486 198,15
195,95
197,15
-1,11%
-2,20
11:30:53
Motorola Solutions Inc. US6200763075 342,90
339,40
342,80
-1,02%
-3,50
10:22:19
MSCI US55354G1004 507,80
500,40
503,80
-1,46%
-7,40
10:50:35
Nasdaq Inc US6311031081 72,00
71,80
72,30
-0,28%
-0,20
11:29:54
NetApp Inc. US64110D1046 138,50
134,66
136,42
-2,77%
-3,84
11:30:53
Netflix Inc. US64110L1061 63,83
64,79
64,38
1,50%
0,96
10:30:15
Newmont Corporation US6516391066 89,98
86,49
86,55
-3,88%
-3,49
09:05:06
News Corp (B) US65249B2088 24,40
24,40
25,00
0,00%
0,00
11:29:42
News Corp LLC US65249B1098 21,40
21,20
21,60
-0,93%
-0,20
11:29:58
NextEra Energy Inc US65339F1012 75,83
75,72
75,90
-0,15%
-0,11
10:27:21
Nike Inc. US6541061031 37,72
37,23
37,17
-1,31%
-0,50
11:15:57
Nisource Inc. US65473P1057 41,54
41,13
41,95
-0,99%
-0,41
11:30:04
Norfolk Southern Corp. US6558441084 262,60
264,50
266,00
0,72%
1,90
11:30:22
Northern Trust Corp. US6658591044 153,50
152,35
153,85
-0,75%
-1,15
11:30:29
Northrop Grumman Corp. US6668071029 441,00
445,50
447,70
1,02%
4,50
10:07:57
NortonLifeLock US6687711084 19,96
19,70
20,22
-1,32%
-0,26
09:02:14
Norwegian Cruise Line Ltd BMG667211046 17,93
17,05
17,26
-4,90%
-0,88
11:29:01
NOV Inc Registered Shs US62955J1034 16,30
16,00
16,50
-1,84%
-0,30
11:28:12
NRG Energy Inc. US6293775085 115,95
117,75
118,90
1,55%
1,80
11:30:22
Nucor Corp. US6703461052 212,80
211,80
215,20
-0,47%
-1,00
11:18:54
NVIDIA Corp. US67066G1040 181,98
177,76
177,70
-2,32%
-4,22
11:29:30
NVR Inc. US62944T1051 5 555,00
5 520,00
5 600,00
-0,63%
-35,00
11:30:21
NXP Semiconductors N.V. NL0009538784 283,00
270,00
273,95
-4,59%
-13,00
11:30:59
O Reilly Automotive Inc US67103H1077 74,43
74,92
75,55
0,66%
0,49
11:30:46
Occidental Petroleum Corp. US6745991058 44,97
45,23
45,50
0,58%
0,26
11:29:03
Old Dominion Freight Line Inc. US6795801009 193,38
190,02
192,84
-1,74%
-3,36
11:30:29
Omnicom Group Inc. US6819191064 63,36
62,78
63,76
-0,92%
-0,58
11:28:42
ONEOK Inc (New) US6826801036 75,24
75,06
76,38
-0,24%
-0,18
11:29:54
Oracle Corp. US68389X1054 153,32
149,44
148,80
-2,53%
-3,88
10:15:58
Organon & Company US68622V1061 11,68
11,68
11,80
0,00%
0,00
11:28:49
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 63,70
62,90
63,52
-1,26%
-0,80
11:30:05
Paccar Inc. US6937181088 105,00
104,24
105,26
-0,72%
-0,76
11:30:30
Packaging Corp. of America US6951561090 204,70
202,60
205,30
-1,03%
-2,10
11:29:50
Palantir US69608A1088 104,52
103,96
104,08
-0,54%
-0,56
11:30:40
Palo Alto Networks Inc US6974351057 250,05
247,75
249,90
-0,92%
-2,30
10:08:20
Parker Hannifin Corp. US7010941042 840,60
833,20
840,00
-0,88%
-7,40
11:30:29
Paychex Inc. US7043261079 85,89
85,04
85,43
-0,99%
-0,85
10:51:45
PayPal Inc US70450Y1038 36,76
36,84
37,00
0,23%
0,09
10:17:21
Pentair PLC IE00BLS09M33 64,66
64,26
64,84
-0,62%
-0,40
11:30:58
PepsiCo Inc. US7134481081 124,20
125,00
124,88
0,64%
0,80
09:15:48
PerkinElmer Inc. US7140461093 86,48
85,96
86,80
-0,60%
-0,52
11:30:04
Perrigo Company PLC IE00BGH1M568 8,45
8,37
8,44
-0,85%
-0,07
11:09:04
Pfizer Inc. US7170811035 21,61
21,94
21,92
1,50%
0,33
10:58:53
Philip Morris Inc. US7181721090 152,12
153,40
153,90
0,84%
1,28
11:31:01
Phillips 66 US7185461040 147,20
140,95
149,25
-4,25%
-6,25
11:30:14
Pinnacle West Capital Corp. US7234841010 89,46
88,66
89,98
-0,89%
-0,80
11:30:30
PNC Financial Services Group Inc. US6934751057 204,00
204,00
206,00
0,00%
0,00
11:29:46
PPG Industries Inc. US6935061076 104,35
102,75
104,70
-1,53%
-1,60
11:30:03
PPL Corp. US69351T1060 30,99
30,86
31,22
-0,42%
-0,13
11:30:05
Principal Financial Group Inc. US74251V1026 97,00
96,50
97,50
-0,52%
-0,50
11:28:12
Procter & Gamble Co. US7427181091 129,46
130,82
130,88
1,05%
1,36
11:14:50
Progressive Corp. US7433151039 183,80
181,40
182,70
-1,31%
-2,40
11:30:22
Prologis Inc. US74340W1036 125,75
124,95
125,90
-0,64%
-0,80
11:30:29
Prudential Financial Inc. US7443201022 94,54
91,96
93,68
-2,73%
-2,58
09:49:44
PTC Inc US69370C1009 100,00
99,00
101,00
-1,00%
-1,00
10:14:29
Public Service Enterprise Group Inc. US7445731067 70,40
69,60
71,00
-1,14%
-0,80
11:30:30
Public Storage US74460D1090 281,40
278,00
280,70
-1,21%
-3,40
11:30:29
PulteGroup Inc US7458671010 109,80
108,90
109,60
-0,82%
-0,90
11:30:29
Qorvo Inc US74736K1016 89,88
86,74
87,62
-3,49%
-3,14
11:30:45
QUALCOMM Inc. US7475251036 194,48
185,98
184,82
-4,37%
-8,50
09:18:10
Quanta Services Inc. US74762E1029 649,40
625,00
628,00
-3,76%
-24,40
11:30:03
Quest Diagnostics Inc. US74834L1008 168,90
167,85
169,50
-0,62%
-1,05
11:28:09
Ralph Lauren Corp (A) US7512121010 368,70
354,20
370,80
-3,93%
-14,50
10:09:00
Raymond James Financial Inc. US7547301090 136,95
134,25
136,95
-1,97%
-2,70
11:29:32
Raytheon Technologies Corp US75513E1010 160,30
159,55
159,75
-0,47%
-0,75
10:58:35
Realty Income Corp. US7561091049 53,15
52,95
53,30
-0,38%
-0,20
09:45:34
Regency Centers Corp. US7588491032 67,50
66,50
67,00
-1,48%
-1,00
11:28:50
Regeneron Pharmaceuticals Inc. US75886F1075 535,60
540,00
542,70
0,82%
4,40
11:31:00
Regions Financial Corp. US7591EP1005 24,98
24,94
25,30
-0,16%
-0,04
11:29:58
Republic Services Inc. US7607591002 178,15
178,70
179,00
0,31%
0,55
11:30:58
ResMed Inc. US7611521078 164,75
163,65
164,95
-0,67%
-1,10
11:30:57
Robert Half US7703231032 25,39
25,30
25,93
-0,35%
-0,09
11:28:50
Robinhood US7707001027 92,68
87,35
88,21
-5,75%
-5,33
11:10:46
Rockwell Automation Inc. US7739031091 417,60
416,00
416,50
-0,38%
-1,60
09:07:31
Rollins IncShs US7757111049 38,83
38,46
42,71
-0,95%
-0,37
10:52:02
Roper Technolgies Inc. US7766961061 284,20
285,00
287,00
0,28%
0,80
11:30:03
Ross Stores Inc. US7782961038 210,00
203,75
204,60
-2,98%
-6,25
11:29:41
Royal Caribbean Cruises Ltd. LR0008862868 270,60
265,50
268,10
-1,88%
-5,10
11:30:08
S&P Global Inc US78409V1044 357,70
354,80
359,40
-0,81%
-2,90
10:52:32
Salesforce US79466L3024 130,36
133,22
132,82
2,19%
2,86
10:47:01
Sandisk Corp US80004C2008 1 990,00
1 820,00
1 830,00
-8,54%
-170,00
10:34:51
SBA Communications REIT (A) US78410G1040 163,00
162,00
163,00
-0,61%
-1,00
11:30:18
Schlumberger N.V. (Ltd.) AN8068571086 42,05
41,47
41,88
-1,38%
-0,58
11:30:56
Seagate Technology IE00BKVD2N49 956,00
880,00
894,00
-7,95%
-76,00
11:11:05
Sempra Energy US8168511090 80,02
78,92
79,70
-1,37%
-1,10
11:30:24
ServiceNow Inc US81762P1021 81,14
82,98
82,82
2,27%
1,84
11:28:47
Sherwin-Williams Co. US8243481061 277,00
275,00
277,70
-0,72%
-2,00
11:30:30
Simon Property Group Inc. US8288061091 187,55
186,35
187,95
-0,64%
-1,20
07:30:34
Skyworks Solutions Inc. US83088M1027 67,83
64,71
65,36
-4,60%
-3,12
11:28:14
Snap-On Inc. US8330341012 341,60
339,00
342,40
-0,76%
-2,60
11:30:30
Southern Co. US8425871071 81,76
81,14
82,54
-0,76%
-0,62
11:29:45
Southwest Airlines Co. US8447411088 41,91
41,83
42,25
-0,19%
-0,08
11:30:57
Stanley Black & Decker Inc US8545021011 75,34
74,52
74,88
-1,09%
-0,82
11:30:58
Starbucks Corp. US8552441094 88,80
87,56
88,56
-1,40%
-1,24
11:30:56
State Street Corp. US8574771031 150,75
150,00
150,75
-0,50%
-0,75
11:30:38
STERIS PLC Registered Shs IE00BFY8C754 174,90
169,50
177,40
-3,09%
-5,40
11:29:32
Stryker Corp. US8636671013 267,20
267,10
269,00
-0,04%
-0,10
11:29:34
Super Micro Computer Inc US86800U3023 31,58
29,26
29,58
-7,35%
-2,32
10:59:29
Synchrony Financial US87165B1035 66,04
65,36
65,82
-1,03%
-0,68
11:29:59
Synopsys Inc. US8716071076 395,00
404,50
408,50
2,41%
9,50
09:04:03
Sysco Corp. US8718291078 68,24
67,82
69,00
-0,62%
-0,42
11:29:59
T. Rowe Price Group Inc. US74144T1088 95,45
93,01
93,95
-2,56%
-2,44
11:30:26
Take Two US8740541094 211,00
209,00
209,40
-0,95%
-2,00
08:46:35
Tapestry US8760301072 124,30
128,50
129,75
3,38%
4,20
11:30:58
Target Corp. US87612E1064 113,60
114,40
115,80
0,70%
0,80
11:30:44
TE Connectivity Ltd. IE000IVNQZ81 184,00
184,00
184,00
0,00%
0,00
11:25:37
Teledyne Technologies Inc. US8793601050 538,00
530,50
536,00
-1,39%
-7,50
09:03:22
Teradyne Inc. US8807701029 400,35
375,40
377,85
-6,23%
-24,95
11:13:20
Tesla US88160R1014 354,25
345,30
345,55
-2,53%
-8,95
11:14:23
Texas Instruments Inc. (TI) US8825081040 291,55
285,85
284,40
-1,96%
-5,70
09:04:02
Texas Pacific Land Corp Registered Shs US88262P1021 312,20
316,00
316,20
1,22%
3,80
10:41:13
Textron Inc. US8832031012 75,24
75,52
76,12
0,37%
0,28
11:30:30
The Cigna Group Registered Shs US1255231003 246,60
245,60
248,00
-0,41%
-1,00
11:28:32
The Mosaic Co US61945C1036 20,00
19,06
19,34
-4,70%
-0,94
10:11:06
The Trade Desk Inc (A) US88339J1051 15,85
15,78
15,80
-0,44%
-0,07
11:11:25
Thermo Fisher Scientific Inc US8835561023 402,80
404,80
407,20
0,50%
2,00
10:52:56
TJX Cos. Inc. US8725401090 144,50
143,50
144,50
-0,69%
-1,00
11:30:01
T-Mobile US US8725901040 157,14
158,74
160,66
1,02%
1,60
11:30:21
Tractor Supply Co. US8923561067 25,93
25,98
26,88
0,19%
0,05
11:30:59
Trane Technologies PLC IE00BK9ZQ967 430,10
421,40
425,60
-2,02%
-8,70
11:30:23
TransDigm Group IncShs US8936411003 1 159,00
1 122,00
1 135,00
-3,19%
-37,00
10:10:28
Travelers Inc (Travelers Companies) US89417E1091 271,50
269,80
272,40
-0,63%
-1,70
11:30:57
Trimble Navigation US8962391004 42,96
42,29
42,66
-1,56%
-0,67
11:30:25
Truist Financial Corporation US89832Q1094 42,33
42,32
42,74
-0,01%
-0,01
11:30:57
Tyler Technologies Inc. US9022521051 242,20
240,40
243,40
-0,74%
-1,80
11:29:50
Tyson Foods Inc. US9024941034 48,42
48,07
48,79
-0,72%
-0,35
11:30:54
U.S. Bancorp US9029733048 50,96
51,74
51,76
1,53%
0,78
10:04:50
Uber US90353T1007 62,61
62,28
62,39
-0,53%
-0,33
11:30:19
UDR Inc US9026531049 32,42
33,03
33,35
1,88%
0,61
11:28:49
Ulta Beauty Inc Registered Shs US90384S3031 405,60
401,60
407,10
-0,99%
-4,00
11:29:59
Under Armour Inc When Issued US9043112062 4,99
4,90
5,10
-1,84%
-0,09
11:30:04
Under Armour Inc. US9043111072 5,21
5,12
5,10
-1,73%
-0,09
09:50:00
Union Pacific Corp. US9078181081 222,80
225,20
226,70
1,08%
2,40
11:30:08
United Airlines Holdings Inc Registered Shs US9100471096 103,50
100,50
102,00
-2,90%
-3,00
11:28:54
United Parcel Service Inc. (UPS) US9113121068 91,24
93,10
94,02
2,04%
1,86
11:30:33
United Rentals Inc. US9113631090 937,80
936,80
955,60
-0,11%
-1,00
11:30:47
UnitedHealth Inc. US91324P1021 355,20
356,00
355,80
0,23%
0,80
10:40:11
Universal Health Services Inc. US9139031002 125,00
123,00
126,00
-1,60%
-2,00
11:28:50
Unum Group US91529Y1064 76,20
77,20
81,02
1,31%
1,00
11:28:39
V.F. Corp. US9182041080 14,86
14,68
15,07
-1,21%
-0,18
11:30:00
Valero Energy Corp. US91913Y1001 212,90
208,50
213,10
-2,07%
-4,40
11:29:34
Ventas Inc. US92276F1003 72,52
72,04
72,74
-0,66%
-0,48
11:30:29
VeriSign Inc. US92343E1029 226,00
217,50
222,60
-3,76%
-8,50
10:53:07
Verisk Analytics Inc (A) US92345Y1064 147,00
147,00
148,00
0,00%
0,00
11:29:59
Verizon Inc. US92343V1044 39,82
39,97
40,16
0,38%
0,15
11:30:47
Vertex Pharmaceuticals Inc. US92532F1003 392,55
406,55
409,55
3,57%
14,00
11:30:58
Vertiv Holdings US92537N1081 314,45
295,25
296,20
-6,11%
-19,20
11:29:43
Viatris Inc Registered Shs US92556V1061 13,41
13,38
13,50
-0,25%
-0,03
11:28:17
Visa Inc. US92826C8394 287,25
286,80
286,95
-0,16%
-0,45
10:25:47
Vulcan Materials Co. US9291601097 266,10
262,60
268,30
-1,32%
-3,50
11:30:29
W. R. Berkley Corp. US0844231029 58,72
57,60
58,46
-1,91%
-1,12
11:30:04
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 240,10
240,00
242,50
-0,04%
-0,10
11:30:54
Walmart US9311421039 102,38
103,52
103,72
1,11%
1,14
11:30:59
Walt Disney US2546871060 89,29
89,06
89,71
-0,26%
-0,23
08:50:58
Waste Management Inc. US94106L1098 186,90
187,40
188,55
0,27%
0,50
10:53:23
Waters Corp. US9418481035 308,20
310,20
314,60
0,65%
2,00
11:30:29
WEC Energy Group Inc US92939U1060 98,50
97,50
98,50
-1,02%
-1,00
11:28:25
Wells Fargo & Co. US9497461015 73,00
72,84
73,54
-0,22%
-0,16
11:30:58
Welltower Inc US95040Q1040 181,75
184,50
186,30
1,51%
2,75
11:29:33
West Pharmaceutical Services Inc. US9553061055 288,20
285,20
289,50
-1,04%
-3,00
11:30:02
Western Digital Corp. US9581021055 646,10
594,70
600,40
-7,96%
-51,40
11:05:40
Western Union Company US9598021098 6,20
6,27
6,29
1,13%
0,07
08:56:11
Weyerhaeuser Co. US9621661043 21,48
21,09
21,30
-1,82%
-0,39
11:28:44
Williams Companies Inc. US9694571004 64,16
64,70
65,58
0,84%
0,54
11:28:44
Williams-Sonoma Inc. US9699041011 197,60
196,40
197,85
-0,61%
-1,20
11:30:30
Willis Towers Watson PLC IE00BDB6Q211 221,10
217,90
220,00
-1,45%
-3,20
11:30:25
Wynn Resorts Ltd. US9831341071 90,49
88,62
89,51
-2,07%
-1,87
11:30:45
Xcel Energy Inc. US98389B1008 68,50
68,00
70,00
-0,73%
-0,50
11:30:16
Xylem Inc. US98419M1009 97,00
96,90
98,08
-0,10%
-0,10
11:05:26
YUM! Brands Inc. US9884981013 131,75
131,85
132,65
0,08%
0,10
11:30:30
Zebra Technologies Corp. US9892071054 214,00
212,00
213,00
-0,93%
-2,00
11:28:45
Zimmer Biomet US98956P1021 76,06
75,86
76,46
-0,26%
-0,20
11:30:05
Zoetis Inc (A) US98978V1035 68,68
66,78
67,10
-2,77%
-1,90
08:08:51

Hinweis

Auf dieser Seite erhalten Sie Realtimekurse für S&P 500 (Bid/Ask) in Euro (L&S Realtime Indikation). Die Aktualisierung der S&P 500 Kursliste in Realtime findet an Börsenhandelstagen zwischen 8:00 Uhr und 22:00 Uhr statt. Auf den Realtimeseiten bezieht sich der Vortageskurs bis 0:00 Uhr noch auf den Schlusskurs des offiziellen Handelsschluss des vorangegangenen Tages. Ab Mitternacht wird der Schlusskurs des abgelaufenen Handelstages herangezogen. Montags bezieht sich der Vortageskurs auf den offiziellen Schlusskurs von Freitag. Rotes Aufblinken bedeutet: Kursrückgang im Vergleich zum vorhergehenden Kurs. Grünes Aufblinken bedeutet: Kursanstieg im Vergleich zum vorhergehenden Kurs.
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen