S&P 500

6 881,31
38,09
0,56 %
<
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)

6 881,31
Punkte
Kurszeit
18.02.2026
 Vortag*
+/-
38,09
 %
0,56 %

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 139,84
139,04
139,50
-0,57%
-0,80
14:11:26
A.O. Smith Corp. US8318652091 66,76
66,64
67,30
-0,18%
-0,12
14:11:25
Abbott Laboratories US0028241000 95,91
95,98
96,21
0,07%
0,07
14:10:05
AbbVie Inc US00287Y1091 192,40
194,40
195,20
1,04%
2,00
14:10:50
Accenture plc IE00B4BNMY34 186,64
185,10
183,80
-0,83%
-1,54
13:27:47
Adobe Inc. US00724F1012 225,40
223,95
224,45
-0,64%
-1,45
13:40:16
Advance Auto Parts Inc. US00751Y1064 47,28
47,20
47,67
-0,18%
-0,09
14:09:35
AES Corp. US00130H1059 13,81
13,85
13,96
0,28%
0,04
14:09:06
Aflac Inc US0010551028 97,96
96,02
96,50
-1,98%
-1,94
14:11:25
Agilent Technologies Inc. US00846U1016 107,64
107,44
107,84
-0,19%
-0,20
14:11:30
Air Products and Chemicals Inc. US0091581068 237,50
240,20
242,20
1,14%
2,70
13:23:46
Airbnb US0090661010 106,40
104,56
105,54
-1,73%
-1,84
10:24:04
Akamai Inc. US00971T1016 90,00
93,19
93,18
3,54%
3,19
08:45:28
Alaska Air Group Inc. US0116591092 48,58
46,98
47,30
-3,29%
-1,60
14:09:35
Albemarle Corp. US0126531013 145,80
143,58
144,24
-1,52%
-2,22
10:50:54
Alexandria Real Estate Equities Inc. US0152711091 45,78
45,97
46,15
0,42%
0,19
14:09:30
Align Technology Inc. US0162551016 161,35
160,80
162,15
-0,34%
-0,55
14:11:24
Allegion PLC IE00BFRT3W74 136,00
137,00
139,00
0,74%
1,00
14:10:28
Alliant Energy Corp. US0188021085 59,00
58,00
59,00
-1,69%
-1,00
14:10:11
Allstate Corp. US0200021014 177,55
177,15
178,15
-0,23%
-0,40
14:11:25
Alphabet A (ex Google) US02079K3059 257,40
256,90
257,10
-0,19%
-0,50
13:47:26
Alphabet C (ex Google) US02079K1079 256,60
257,45
257,60
0,33%
0,85
14:10:11
Altria Inc. US02209S1033 56,84
56,67
56,68
-0,30%
-0,17
10:57:28
Amazon US0231351067 173,66
173,40
173,52
-0,15%
-0,26
14:09:10
AMD (Advanced Micro Devices) Inc. US0079031078 169,44
170,44
170,70
0,59%
1,00
14:11:17
Ameren Corp. US0236081024 91,50
91,50
92,00
0,00%
0,00
14:11:16
American Electric Power Co. Inc. US0255371017 107,50
108,00
108,50
0,47%
0,50
14:11:28
American Express Co. US0258161092 292,35
293,20
293,80
0,29%
0,85
14:08:40
American International Group (AIG) Inc. US0268747849 67,59
67,41
67,95
-0,27%
-0,18
14:11:28
American Tower Corp. US03027X1000 157,28
157,56
159,08
0,18%
0,28
14:10:22
American Water Works Co Inc US0304201033 111,90
112,30
112,70
0,36%
0,40
14:09:49
Ameriprise Financial Inc US03076C1062 404,90
401,80
409,10
-0,77%
-3,10
14:11:18
Ametek Inc. US0311001004 198,66
198,00
199,68
-0,33%
-0,66
14:11:29
Amgen Inc. US0311621009 320,50
321,60
322,60
0,34%
1,10
14:11:29
Amphenol Corp. US0320951017 127,02
125,42
125,64
-1,26%
-1,60
12:39:22
Analog Devices Inc. US0326541051 292,95
293,05
296,35
0,03%
0,10
12:21:55
Aon PLC Registered Shs IE00BLP1HW54 273,00
273,00
274,70
0,00%
0,00
14:09:45
APA Corporation Registered Shs US03743Q1085 24,38
24,47
24,70
0,35%
0,09
14:11:13
Apple Inc. US0378331005 224,00
223,60
223,75
-0,18%
-0,40
14:10:55
Applied Materials Inc. US0382221051 312,75
312,00
312,75
-0,24%
-0,75
14:11:28
AppLovin Corp US03831W1080 340,50
342,70
343,15
0,65%
2,20
10:45:52
Archer Daniels Midland Co. (ADM) US0394831020 57,19
57,31
57,39
0,21%
0,12
12:59:46
Arista Networks Inc Registered Shs US0404132054 119,52
118,64
118,80
-0,74%
-0,88
13:32:01
Arthur J. Gallagher & Co. US3635761097 181,50
181,25
182,95
-0,14%
-0,25
14:11:25
Assurant IncShs US04621X1081 186,00
186,00
187,00
0,00%
0,00
14:09:38
AT&T Inc. (AT & T Inc.) US00206R1023 24,22
23,67
23,73
-2,25%
-0,55
14:11:28
Atmos Energy Corp. US0495601058 150,55
150,30
151,80
-0,17%
-0,25
14:10:20
Autodesk Inc. US0527691069 194,32
194,64
195,06
0,16%
0,32
11:36:53
Automatic Data Processing Inc. US0530151036 181,00
183,76
184,98
1,52%
2,76
14:09:20
AutoZone Inc. US0533321024 3 161,00
3 158,00
3 188,00
-0,09%
-3,00
14:09:35
AvalonBay Communities Inc. US0534841012 150,52
150,38
151,82
-0,09%
-0,14
14:11:27
Avery Dennison Corp. US0536111091 165,00
165,00
166,00
0,00%
0,00
14:11:28
Baker Hughes Inc. US05722G1004 52,19
52,50
53,27
0,59%
0,31
14:10:56
Ball Corp. US0584981064 55,56
55,84
56,66
0,50%
0,28
14:11:25
Bank of America Corp. US0605051046 45,19
44,77
44,94
-0,93%
-0,42
14:11:28
Bank of New York Mellon US0640581007 101,34
101,32
101,88
-0,02%
-0,02
14:09:35
Bath & Body Works US0708301041 20,12
20,18
20,48
0,27%
0,06
14:08:58
Baxter International Inc. US0718131099 18,52
18,39
18,64
-0,72%
-0,13
14:10:51
Becton, Dickinson & Co. (BD) US0758871091 154,60
153,65
155,40
-0,61%
-0,95
14:11:29
Berkshire Hathaway Inc. B US0846707026 423,90
424,15
424,85
0,06%
0,25
13:53:49
Best Buy Co. Inc. US0865161014 56,95
56,48
57,03
-0,83%
-0,47
14:09:32
Biogen Inc US09062X1037 164,60
164,20
165,05
-0,24%
-0,40
14:07:17
Bio-Techne Corp US09073M1045 49,20
49,80
50,50
1,22%
0,60
14:11:26
BlackRock Inc Registered Shs US09290D1019 922,90
926,80
919,90
0,42%
3,90
10:54:38
Blackstone US09260D1072 111,98
109,10
110,40
-2,57%
-2,88
13:37:22
Block (ex Square) US8522341036 45,65
45,36
45,67
-0,62%
-0,29
14:03:17
Boeing Co. US0970231058 207,00
203,25
203,95
-1,81%
-3,75
11:44:35
Booking Holdings US09857L1089 3 711,00
3 638,00
3 661,00
-1,97%
-73,00
13:27:14
Boston Properties Inc. US1011211018 52,04
51,96
52,46
-0,15%
-0,08
14:09:37
Boston Scientific Corp. US1011371077 64,40
64,80
65,00
0,62%
0,40
14:09:09
Bristol-Myers Squibb Co. US1101221083 50,48
50,59
50,80
0,22%
0,11
13:32:50
Broadcom US11135F1012 282,95
280,70
282,15
-0,80%
-2,25
12:53:48
Broadridge Financial Solutions IncShs US11133T1034 150,00
150,00
153,00
0,00%
0,00
14:11:16
Brown-Forman Corp. (B) US1156372096 24,84
24,84
25,19
0,00%
0,00
13:49:16
C.H. Robinson Worldwide Inc. US12541W2098 157,00
156,00
158,00
-0,64%
-1,00
14:09:32
Cadence Design Systems Inc. US1273871087 257,45
258,15
258,35
0,27%
0,70
11:15:19
Campbell Soup Co. US1344291091 23,67
23,41
23,57
-1,10%
-0,26
14:11:26
Capital One Financial Corp. US14040H1059 177,00
177,00
178,00
0,00%
0,00
07:32:02
Cardinal Health Inc. US14149Y1082 188,35
190,35
191,70
1,06%
2,00
14:11:32
CarMax Inc. US1431301027 37,46
38,21
38,77
2,00%
0,75
14:09:35
Carnival Corp & plc paired PA1436583006 27,80
27,56
27,52
-0,88%
-0,25
10:55:39
Carrier Global Corporation Registered Shs When Issued US14448C1045 54,49
54,36
54,69
-0,24%
-0,13
14:11:25
Carvana Co Registered Shs -A- US1468691027 242,05
280,80
280,60
16,01%
38,75
13:49:00
Caterpillar Inc. US1491231015 638,00
640,00
641,00
0,31%
2,00
13:17:41
CBOE Holdings Inc US12503M1080 239,10
240,00
244,80
0,38%
0,90
14:09:27
CBRE Group Inc. (A) US12504L1098 129,00
127,00
130,00
-1,55%
-2,00
14:09:49
CDW Corp (New) US12514G1085 105,05
104,90
105,90
-0,14%
-0,15
14:09:07
Cencora US03073E1055 303,50
303,20
309,30
-0,10%
-0,30
14:09:23
Centene Corp. US15135B1017 36,47
36,39
36,65
-0,22%
-0,08
14:09:07
CenterPoint Energy Inc. US15189T1079 35,60
35,20
35,60
-1,12%
-0,40
14:09:36
CF Industries Holdings Inc US1252691001 81,08
80,50
81,50
-0,72%
-0,58
14:10:37
Charles River Laboratories International Inc. US1598641074 134,65
133,35
134,65
-0,97%
-1,30
14:10:50
Charles Schwab US8085131055 81,05
80,85
81,46
-0,25%
-0,20
14:10:49
Charter Inc (A) (Charter Communications) US16119P1084 203,45
201,50
203,50
-0,96%
-1,95
14:11:25
Chevron Corp. US1667641005 155,64
158,02
158,48
1,53%
2,38
13:23:02
Chipotle Mexican Grill Inc. US1696561059 32,70
32,79
32,94
0,26%
0,09
14:11:28
Chubb Ltd CH0044328745 282,00
284,00
282,00
0,71%
2,00
11:36:54
Church & Dwight Co. Inc. US1713401024 84,28
86,84
87,54
3,04%
2,56
08:45:55
Cincinnati Financial Corp. US1720621010 138,30
138,40
139,00
0,07%
0,10
14:11:32
Cintas Corp. US1729081059 165,55
166,05
167,55
0,30%
0,50
14:11:26
Cisco Inc. US17275R1023 66,47
66,26
66,09
-0,32%
-0,21
09:26:57
Citigroup Inc. US1729674242 96,21
98,37
98,71
2,25%
2,16
10:15:43
Citizens Financial Group Inc US1746101054 54,46
54,85
55,39
0,72%
0,39
14:08:38
Clorox US1890541097 104,00
104,00
105,00
0,00%
0,00
14:09:18
CME Group Inc (A) US12572Q1058 257,00
255,60
260,85
-0,54%
-1,40
14:09:12
CMS Energy Corp. US1258961002 64,00
63,50
64,50
-0,78%
-0,50
14:11:05
Coca-Cola Co. US1912161007 67,28
67,35
67,49
0,10%
0,07
13:58:04
Cognizant Corp. US1924461023 56,71
54,92
55,19
-3,16%
-1,79
14:11:29
Coinbase US19260Q1076 139,64
139,32
139,58
-0,23%
-0,32
13:49:38
Colgate-Palmolive Co. US1941621039 80,98
80,93
81,19
-0,06%
-0,05
14:11:06
Comcast Corp. (Class A) US20030N1019 26,83
26,76
26,93
-0,24%
-0,07
14:09:19
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 147,00
1 139,00
1 154,00
-0,70%
-8,00
11:39:59
ConAgra Foods Inc. US2058871029 15,95
15,90
16,00
-0,30%
-0,05
14:09:24
ConocoPhillips US20825C1045 93,44
95,24
95,10
1,93%
1,80
12:29:28
Consolidated Edison Inc. US2091151041 94,68
93,40
95,76
-1,35%
-1,28
14:10:04
Constellation Brands Inc (A) US21036P1084 131,40
132,05
132,80
0,49%
0,65
14:11:29
Copart Inc. US2172041061 31,91
31,95
32,20
0,11%
0,04
14:11:25
Corning Inc. US2193501051 111,78
111,56
112,78
-0,20%
-0,22
13:10:02
Corteva Inc Registered Shs When Issued US22052L1044 64,43
64,56
65,00
0,20%
0,13
10:47:00
CoStar Group Inc. US22160N1090 41,10
41,30
42,02
0,47%
0,20
14:11:25
Costco Wholesale Corp. US22160K1051 844,60
843,20
843,10
-0,17%
-1,40
09:11:01
Coterra Energy US1270971039 26,68
26,73
27,11
0,19%
0,05
14:09:20
CRH plc IE0001827041 105,45
104,35
103,65
-1,04%
-1,10
10:59:38
Crown Castle Corp US22822V1017 78,11
73,90
74,92
-5,39%
-4,21
14:09:11
CSX Corp. US1264081035 34,83
35,33
35,21
1,44%
0,50
07:30:26
Cummins Inc. US2310211063 506,60
500,40
507,80
-1,22%
-6,20
14:10:06
CVS Health Corp US1266501006 65,56
65,83
66,07
0,41%
0,27
14:11:32
D.R. Horton Inc. US23331A1097 139,82
141,22
142,58
1,00%
1,40
14:11:25
Danaher Corp. US2358511028 176,44
176,26
176,00
-0,10%
-0,18
12:15:30
Darden Restaurants Inc. US2371941053 182,90
182,65
184,45
-0,14%
-0,25
14:11:25
Datadog Inc Registered Shs -A- US23804L1035 103,58
102,70
103,52
-0,85%
-0,88
14:11:33
DaVita Inc Registered Shs US23918K1088 125,15
125,15
126,35
0,00%
0,00
14:09:56
Deckers Outdoor Corp. US2435371073 100,50
100,20
101,25
-0,30%
-0,30
14:09:23
Deere & Co. (John Deere) US2441991054 504,20
498,75
534,90
-1,08%
-5,45
08:05:57
Dell Technologies US24703L2025 97,81
101,32
101,34
3,59%
3,51
12:19:35
Delta Air Lines Inc. US2473617023 59,88
60,00
60,49
0,20%
0,12
14:09:15
DENTSPLY SIRONA Inc US24906P1093 10,55
11,08
11,21
5,02%
0,53
14:10:26
Devon Energy Corp. US25179M1036 37,54
37,76
38,25
0,60%
0,23
12:40:00
DexCom Inc. US2521311074 61,40
61,52
61,98
0,20%
0,12
14:11:27
Diamondback Energy Inc US25278X1090 145,56
149,20
150,28
2,50%
3,64
14:11:13
Digital Realty Trust Inc. US2538681030 153,36
148,54
149,98
-3,14%
-4,82
14:11:28
Dollar General Corporation US2566771059 130,00
127,68
128,42
-1,78%
-2,32
14:11:28
Dollar Tree Inc US2567461080 113,08
111,38
111,76
-1,50%
-1,70
14:11:23
Dominion Energy Inc. US25746U1097 54,63
54,85
55,19
0,40%
0,22
14:11:28
Domino's Pizza Inc. US25754A2015 325,80
324,85
326,15
-0,29%
-0,95
11:18:50
DoorDash US25809K1051 146,60
161,04
159,60
9,85%
14,44
13:27:16
Dover Corp. US2600031080 194,75
196,40
196,70
0,85%
1,65
14:11:28
Dow Inc US2605571031 26,70
26,60
26,90
-0,37%
-0,10
12:47:35
DTE Energy Co. US2333311072 121,00
120,00
121,00
-0,83%
-1,00
14:11:30
Duke Energy Corp US26441C2044 105,16
106,40
106,74
1,18%
1,24
14:11:30
DuPont de Nemours US26614N1028 43,45
43,43
43,68
-0,05%
-0,02
14:10:50
DXC Technology US23355L1061 11,48
11,47
11,55
-0,04%
-0,01
14:10:11
Eastman Chemical Company US2774321002 67,94
67,84
68,50
-0,15%
-0,10
14:09:34
Eaton Corporation Public Limited Company IE00B8KQN827 330,45
323,90
327,10
-1,98%
-6,55
14:10:04
eBay Inc. US2786421030 73,74
76,88
75,06
4,26%
3,14
12:40:03
Ecolab Inc. US2788651006 255,50
255,70
257,50
0,08%
0,20
14:11:25
Edison International US2810201077 59,36
59,72
60,30
0,61%
0,36
14:10:46
Edwards Lifesciences Corp. US28176E1082 66,84
66,51
67,17
-0,49%
-0,33
14:09:36
Electronic Arts Inc. US2855121099 169,74
168,98
170,66
-0,45%
-0,76
14:11:31
Elevance Health Inc Registered Shs US0367521038 291,80
289,30
296,40
-0,86%
-2,50
14:09:22
Eli Lilly US5324571083 863,10
867,80
868,60
0,54%
4,70
14:09:30
EMCOR Group Inc. US29084Q1004 680,40
666,40
674,80
-2,06%
-14,00
14:09:10
Emerson Electric Co. US2910111044 128,00
126,48
128,56
-1,19%
-1,52
14:09:22
Entergy Corp. US29364G1031 87,00
85,50
89,00
-1,72%
-1,50
09:01:39
EOG Resources Inc. US26875P1012 102,86
104,40
105,58
1,50%
1,54
14:11:29
Equifax Inc. US2944291051 163,00
160,00
164,00
-1,84%
-3,00
14:10:07
Equinix Inc US29444U7000 780,80
781,00
786,60
0,03%
0,20
11:39:36
Equity Residential US29476L1070 53,50
53,50
54,00
0,00%
0,00
14:11:07
Erie Indemnity Co. US29530P1021 234,00
234,00
240,00
0,00%
0,00
14:09:36
Essex Property Trust US2971781057 216,80
216,30
218,30
-0,23%
-0,50
14:11:25
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 97,80
94,60
95,00
-3,27%
-3,20
14:09:08
Everest Reinsurance Group Ltd. BMG3223R1088 290,90
290,20
296,00
-0,24%
-0,70
14:11:26
Evergy Inc Registered Shs US30034W1062 67,72
67,58
68,58
-0,21%
-0,14
14:11:25
Eversource Energy US30040W1080 60,50
60,50
62,00
0,00%
0,00
14:09:32
Exelon Corp. US30161N1019 39,82
40,02
40,40
0,49%
0,20
14:10:10
Expand Energy US1651677353 84,12
85,12
85,90
1,19%
1,00
14:11:28
Expedia Inc. US30212P3038 174,36
173,50
173,22
-0,49%
-0,86
10:39:17
Expeditors International of Washington Inc. US3021301094 128,30
126,15
127,60
-1,68%
-2,15
14:11:25
Extra Space Storage Inc. US30225T1025 122,35
123,55
124,55
0,98%
1,20
14:10:22
ExxonMobil Corp. (Exxon Mobil) US30231G1022 128,06
130,00
129,98
1,51%
1,94
14:04:20
F5 Networks Inc. US3156161024 235,40
234,00
236,20
-0,59%
-1,40
14:11:32
Fastenal Co. US3119001044 38,64
38,88
39,13
0,61%
0,24
14:11:24
FedEx Corp. US31428X1063 325,55
323,25
325,95
-0,71%
-2,30
11:14:01
Fidelity National Information Services IncShs US31620M1062 41,14
40,31
41,61
-2,03%
-0,84
14:11:29
Fifth Third Bancorp US3167731005 45,43
45,44
45,52
0,01%
0,01
14:11:25
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,40
41,40
41,60
0,00%
0,00
14:10:34
Fiserv Inc. US3377381088 53,62
53,20
53,41
-0,78%
-0,42
13:06:59
Ford Motor Co. US3453708600 11,97
11,77
11,76
-1,65%
-0,20
11:42:06
Fortinet Inc US34959E1091 68,68
68,80
69,40
0,17%
0,12
12:22:32
Fortive Corp When Issued US34959J1088 49,35
49,09
49,79
-0,53%
-0,26
14:09:28
Fortune Brands Home & Security Inc. US34964C1062 45,60
45,20
46,20
-0,88%
-0,40
14:10:11
Fox Corp (ex 21st Century Fox) US35137L1052 48,40
48,40
48,60
0,00%
0,00
14:08:54
Fox Corp B US35137L2043 44,00
43,80
44,60
-0,45%
-0,20
14:11:15
Franklin Resources Inc. US3546131018 23,80
23,56
23,78
-1,01%
-0,24
14:09:36
Freeport-McMoRan Inc US35671D8570 52,45
52,98
53,11
1,01%
0,53
13:30:13
Gap Inc. US3647601083 23,70
23,48
23,71
-0,95%
-0,23
14:11:28
Garmin Ltd. CH0114405324 206,00
200,00
204,00
-2,91%
-6,00
13:41:21
Gartner Inc. US3666511072 135,90
135,20
137,20
-0,52%
-0,70
14:09:36
GE Aerospace (ex General Electric) US3696043013 278,00
280,50
282,00
0,90%
2,50
08:48:30
GE HealthCare Technologies US36266G1076 69,02
69,95
70,50
1,35%
0,93
14:11:18
Generac Holdings Inc US3687361044 195,00
192,20
196,40
-1,44%
-2,80
14:11:25
General Dynamics Corp. US3695501086 294,10
297,65
298,80
1,21%
3,55
14:10:57
General Mills Inc. US3703341046 38,49
38,60
38,56
0,27%
0,11
13:22:09
General Motors US37045V1008 70,58
71,27
71,35
0,98%
0,69
10:46:04
Genuine Parts Co. US3724601055 103,05
102,75
103,65
-0,29%
-0,30
14:11:25
Gilead Sciences Inc. US3755581036 129,90
129,32
129,80
-0,45%
-0,58
12:48:51
Global Payments Inc. US37940X1028 68,50
69,14
69,22
0,93%
0,64
13:22:35
Globe Life Inc US37959E1029 121,00
121,00
122,00
0,00%
0,00
14:09:00
Goldman Sachs US38141G1040 797,00
793,30
794,00
-0,46%
-3,70
14:11:28
Grainger Inc., W.W. US3848021040 961,40
947,60
971,60
-1,44%
-13,80
14:09:06
Halliburton Co. US4062161017 29,39
29,92
29,93
1,79%
0,53
14:07:16
Harris Corp Registered Shs US5024311095 299,10
298,80
299,70
-0,10%
-0,30
14:10:58
Hartford Financial Services Group Inc. US4165151048 119,00
119,00
121,00
0,00%
0,00
14:11:05
Hasbro Inc. US4180561072 84,70
86,03
86,39
1,57%
1,33
09:40:54
HCA Holdings Inc. US40412C1018 453,60
451,60
456,00
-0,44%
-2,00
14:11:24
Healthpeak Properties Inc Registered Shs US42250P1030 14,50
14,50
14,60
0,00%
0,00
14:09:58
Henry Schein Inc. US8064071025 66,10
65,76
66,42
-0,51%
-0,34
14:11:25
Hershey Co US4278661081 187,06
188,08
190,00
0,55%
1,02
10:48:51
Hewlett Packard Enterprise Co. US42824C1099 18,66
18,26
18,35
-2,11%
-0,39
12:24:06
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 267,80
266,30
269,40
-0,56%
-1,50
14:10:13
Hologic IncShs US4364401012 63,50
64,00
64,50
0,79%
0,50
14:09:59
Home Depot US4370761029 324,80
325,00
325,45
0,06%
0,20
13:23:05
Honeywell US4385161066 204,10
203,75
204,00
-0,17%
-0,35
14:11:03
Hormel Foods Corp. US4404521001 19,88
20,76
20,87
4,43%
0,88
14:09:03
Host Hotels & Resorts Inc. US44107P1049 16,80
17,70
17,80
5,36%
0,90
14:08:37
Howmet Aerospace US4432011082 209,70
211,10
213,20
0,67%
1,40
14:11:30
HP Inc (ex Hewlett-Packard) US40434L1052 15,78
15,57
15,64
-1,33%
-0,21
14:11:30
Humana Inc. US4448591028 156,90
157,95
159,50
0,67%
1,05
14:11:25
Huntington BancAkties Inc. US4461501045 15,03
15,16
15,25
0,85%
0,13
14:11:15
Huntington Ingalls Industries Inc. US4464131063 360,50
357,70
363,10
-0,78%
-2,80
14:11:28
IBM Corp. (International Business Machines) US4592001014 220,00
221,40
221,45
0,64%
1,40
12:41:34
IDEX Corp. US45167R1041 176,65
176,30
178,00
-0,20%
-0,35
14:11:31
IDEXX Laboratories US45168D1046 536,80
536,40
540,20
-0,07%
-0,40
14:09:06
Illinois Tool Works Inc. US4523081093 251,10
251,80
252,30
0,28%
0,70
13:33:05
Illumina Inc. US4523271090 101,56
101,98
102,34
0,41%
0,42
11:46:53
Incyte Corp. US45337C1027 87,14
86,92
88,32
-0,25%
-0,22
14:11:24
Ingersoll Rand Inc Registered Shs US45687V1061 82,18
82,90
82,80
0,88%
0,72
08:26:50
Intel Corp. US4581401001 38,60
38,44
38,49
-0,43%
-0,17
13:32:57
Interactive Brokers Group Inc US45841N1072 63,82
63,40
64,02
-0,66%
-0,42
14:09:36
IntercontinentalExchange Group Inc US45866F1049 130,60
130,58
132,60
-0,02%
-0,02
14:11:08
International Flavors & Fragrances Inc. US4595061015 70,26
70,02
70,34
-0,34%
-0,24
14:11:25
International Paper Co. US4601461035 41,02
40,77
41,05
-0,61%
-0,25
14:09:35
Intuit Inc. US4612021034 322,05
330,15
331,70
2,52%
8,10
11:36:01
Intuitive Surgical Inc US46120E6023 426,20
424,50
425,85
-0,40%
-1,70
13:24:56
Invesco Ltd BMG491BT1088 22,56
22,54
22,88
-0,09%
-0,02
14:09:36
Invitation Homes Inc Registered Shs US46187W1071 22,80
22,60
22,80
-0,88%
-0,20
14:11:23
IPG Photonics CorpShs US44980X1090 118,70
116,55
117,65
-1,81%
-2,15
14:11:25
IQVIA Holdings Inc Registered Shs US46266C1053 141,55
142,35
143,95
0,57%
0,80
14:09:24
Iron Mountain Inc US46284V1017 89,74
89,38
90,02
-0,40%
-0,36
14:10:27
J. M. Smucker Co. US8326964058 89,24
90,90
91,80
1,86%
1,66
14:11:28
J.B. Hunt Transportation Services Inc. US4456581077 188,15
187,35
191,10
-0,43%
-0,80
14:11:32
Jack Henry & Associates Inc. (JHA) US4262811015 134,20
133,95
135,25
-0,19%
-0,25
14:09:15
Johnson & Johnson US4781601046 207,35
208,05
208,05
0,34%
0,70
14:07:00
Johnson Controls International PLC IE00BY7QL619 120,02
119,06
119,66
-0,80%
-0,96
10:47:27
JPMorgan Chase & Co. US46625H1005 262,50
261,30
262,25
-0,46%
-1,20
12:38:08
KeyCorp US4932671088 18,58
18,32
18,92
-1,40%
-0,26
14:09:31
Keysight Technologies Inc US49338L1035 202,75
200,85
204,85
-0,94%
-1,90
14:10:43
Kimberly-Clark Corp. US4943681035 93,49
93,20
93,56
-0,31%
-0,29
14:09:30
Kimco Realty Corp. US49446R1095 19,10
19,10
19,20
0,00%
0,00
14:10:28
Kinder Morgan Inc (P) US49456B1017 27,31
27,50
27,73
0,68%
0,19
11:49:49
KLA-Tencor Corp. US4824801009 1 251,80
1 264,60
1 254,80
1,02%
12,80
09:09:55
Kraft Heinz Company US5007541064 20,38
20,40
20,40
0,07%
0,02
12:35:47
Kroger US5010441013 58,27
58,01
58,17
-0,45%
-0,26
14:10:23
Lam Research Corp. US5128073062 203,20
201,15
203,60
-1,01%
-2,05
11:42:23
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 40,69
41,63
41,66
2,31%
0,94
08:33:16
Las Vegas Sands Corp. US5178341070 49,96
49,66
50,08
-0,59%
-0,30
14:09:58
Leggett & Platt Inc. US5246601075 10,25
9,84
10,04
-3,95%
-0,41
08:33:43
Leidos Holdings Inc US5253271028 144,55
144,90
147,05
0,24%
0,35
14:11:25
Lennar Corp. US5260571048 102,40
101,18
102,76
-1,19%
-1,22
12:14:26
Linde plc IE000S9YS762 411,40
410,80
412,00
-0,15%
-0,60
12:37:07
Live Nation Entertainment IncShs US5380341090 128,45
130,05
132,80
1,25%
1,60
14:09:24
Lockheed Martin Corp. US5398301094 552,50
553,80
559,70
0,24%
1,30
10:31:00
Loews Corp. US5404241086 91,50
92,00
92,50
0,55%
0,50
14:09:38
Lowe's Companies Inc. US5486611073 235,75
238,15
240,50
1,02%
2,40
14:11:25
Lumen Technologies Inc Registered Shs US5502411037 7,00
6,78
6,85
-3,17%
-0,22
12:00:46
Lyondellbasell Industries N.V. NL0009434992 47,53
47,39
47,44
-0,29%
-0,14
10:23:47
M&T Bank Corp. US55261F1049 196,50
195,60
197,50
-0,46%
-0,90
14:11:25
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 169,26
170,68
171,46
0,84%
1,42
14:09:20
Marriott Inc. US5719032022 306,25
300,50
301,50
-1,88%
-5,75
14:10:13
Marsh & McLennan Cos. Inc. US5717481023 151,00
150,35
151,80
-0,43%
-0,65
14:11:25
Martin Marietta Materials Inc. US5732841060 560,60
560,20
562,80
-0,07%
-0,40
14:11:25
Masco Corp. US5745991068 64,98
64,98
65,24
0,00%
0,00
14:08:52
MasterCard Inc. US57636Q1040 448,00
446,30
447,85
-0,38%
-1,70
13:12:29
McCormick & Co. Inc. US5797802064 59,26
59,12
59,48
-0,24%
-0,14
09:44:58
McDonald's Corp. US5801351017 279,40
277,35
278,55
-0,73%
-2,05
12:46:06
McKesson Corp. US58155Q1031 795,80
802,00
805,80
0,78%
6,20
14:11:28
Medtronic PLC IE00BTN1Y115 81,52
83,33
83,63
2,22%
1,81
14:10:15
Merck Co. US58933Y1055 102,60
103,40
103,60
0,78%
0,80
14:00:18
Meta Platforms (ex Facebook) US30303M1027 544,80
544,20
544,20
-0,11%
-0,60
10:12:24
MetLife Inc. US59156R1086 67,10
66,84
67,69
-0,39%
-0,26
14:11:25
Mettler-Toledo International Inc. US5926881054 1 166,50
1 161,00
1 172,50
-0,47%
-5,50
14:11:25
MGM Resorts International US5529531015 31,47
31,39
31,70
-0,24%
-0,08
14:11:25
Microchip Technology Inc. US5950171042 67,29
66,95
67,42
-0,51%
-0,34
14:10:47
Micron Technology Inc. US5951121038 359,25
359,05
358,90
-0,06%
-0,20
14:06:36
Microsoft Corp. US5949181045 339,55
340,35
340,65
0,24%
0,80
14:03:19
Mid-America Apartment Communities IncShs US59522J1034 114,45
114,40
114,90
-0,04%
-0,05
14:09:14
Moderna Inc US60770K1079 39,92
39,28
39,45
-1,60%
-0,64
10:51:22
Molina Healthcare US60855R1005 119,55
120,35
121,55
0,67%
0,80
14:11:26
Molson Coors Brewing Company (MCBC) US60871R2094 43,54
40,76
41,10
-6,38%
-2,78
09:40:35
Mondelez US6092071058 50,57
51,09
51,45
1,03%
0,52
14:11:28
Monolithic Power Systems Inc. US6098391054 1 011,00
1 004,00
1 014,00
-0,69%
-7,00
14:11:25
Monster Beverage Corp US61174X1090 70,55
70,69
70,76
0,20%
0,14
10:28:08
Moody's Corp. US6153691059 381,50
385,50
387,40
1,05%
4,00
12:01:19
Morgan Stanley US6174464486 146,50
149,42
150,52
1,99%
2,92
14:11:31
Motorola Solutions Inc. US6200763075 381,50
382,30
384,60
0,21%
0,80
14:11:32
MSCI US55354G1004 460,70
459,50
464,60
-0,26%
-1,20
13:07:25
Nasdaq Inc US6311031081 69,40
70,06
70,24
0,95%
0,66
13:30:27
NetApp Inc. US64110D1046 85,78
84,68
86,57
-1,28%
-1,10
14:09:36
Netflix Inc. US64110L1061 66,09
65,86
66,39
-0,35%
-0,23
11:18:13
Newmont Corporation US6516391066 106,12
106,16
105,58
0,04%
0,04
09:25:40
News Corp (B) US65249B2088 22,20
22,20
22,40
0,00%
0,00
14:09:29
News Corp LLC US65249B1098 19,80
19,70
20,00
-0,51%
-0,10
14:09:14
NextEra Energy Inc US65339F1012 78,13
77,41
77,85
-0,92%
-0,72
11:56:02
Nike Inc. US6541061031 55,73
55,45
55,53
-0,50%
-0,28
12:17:39
Nisource Inc. US65473P1057 38,20
38,40
38,60
0,52%
0,20
14:09:22
Norfolk Southern Corp. US6558441084 268,00
268,00
270,00
0,00%
0,00
14:10:41
Northern Trust Corp. US6658591044 126,00
125,00
126,00
-0,79%
-1,00
07:38:35
Northrop Grumman Corp. US6668071029 606,60
619,60
619,60
2,14%
13,00
11:59:13
NortonLifeLock US6687711084 19,50
19,60
19,80
0,51%
0,10
14:09:23
Norwegian Cruise Line Ltd BMG667211046 20,97
20,47
20,67
-2,38%
-0,50
14:09:41
NOV Inc Registered Shs US62955J1034 16,85
17,07
17,32
1,31%
0,22
14:09:35
NRG Energy Inc. US6293775085 145,25
144,55
147,75
-0,48%
-0,70
14:09:49
Nucor Corp. US6703461052 157,78
154,48
156,80
-2,09%
-3,30
14:09:36
NVIDIA Corp. US67066G1040 159,34
159,28
159,32
-0,04%
-0,06
13:59:25
NVR Inc. US62944T1051 6 350,00
6 350,00
6 400,00
0,00%
0,00
14:09:50
NXP Semiconductors N.V. NL0009538784 204,00
200,00
202,00
-1,96%
-4,00
14:08:53
O Reilly Automotive Inc US67103H1077 77,86
78,10
79,10
0,31%
0,24
14:11:17
Occidental Petroleum Corp. US6745991058 40,88
42,03
42,16
2,83%
1,16
14:10:57
Old Dominion Freight Line Inc. US6795801009 163,20
162,00
166,80
-0,74%
-1,20
14:11:26
Omnicom Group Inc. US6819191064 61,56
60,94
61,30
-1,01%
-0,62
08:53:55
ONEOK Inc (New) US6826801036 73,46
74,00
74,39
0,74%
0,54
10:48:33
Oracle Corp. US68389X1054 132,48
132,86
132,90
0,29%
0,38
14:04:22
Organon & Company US68622V1061 6,27
6,30
6,38
0,45%
0,03
14:09:10
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 78,58
78,68
78,82
0,13%
0,10
11:34:05
Paccar Inc. US6937181088 106,20
106,18
106,50
-0,02%
-0,02
14:09:58
Packaging Corp. of America US6951561090 201,50
201,30
204,20
-0,10%
-0,20
14:11:25
Palantir US69608A1088 114,66
113,88
113,56
-0,68%
-0,78
13:47:28
Palo Alto Networks Inc US6974351057 129,38
130,00
130,16
0,48%
0,62
13:51:00
Parker Hannifin Corp. US7010941042 850,60
847,80
852,60
-0,33%
-2,80
14:09:30
Paychex Inc. US7043261079 79,86
80,24
80,17
0,48%
0,38
09:38:01
Paycom Software Inc US70432V1026 105,00
104,90
105,90
-0,10%
-0,10
14:09:30
PayPal Inc US70450Y1038 35,27
35,22
35,29
-0,16%
-0,06
13:38:47
Pentair PLC IE00BLS09M33 86,22
86,04
86,62
-0,21%
-0,18
14:09:15
PepsiCo Inc. US7134481081 138,88
139,38
139,56
0,36%
0,50
13:37:19
PerkinElmer Inc. US7140461093 82,62
82,50
83,30
-0,15%
-0,12
14:11:25
Perrigo Company PLC IE00BGH1M568 12,33
12,48
12,58
1,22%
0,15
14:08:51
Pfizer Inc. US7170811035 23,12
23,22
23,25
0,41%
0,10
13:23:57
Philip Morris Inc. US7181721090 155,52
154,34
155,46
-0,76%
-1,18
08:34:23
Phillips 66 US7185461040 133,54
134,46
136,08
0,69%
0,92
14:11:28
Pinnacle West Capital Corp. US7234841010 82,50
82,50
83,00
0,00%
0,00
14:11:01
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 197,00
197,00
199,00
0,00%
0,00
14:10:36
Pool Corp. US73278L1052 211,30
199,60
202,40
-5,54%
-11,70
14:11:29
PPG Industries Inc. US6935061076 107,75
107,40
109,30
-0,32%
-0,35
14:09:35
PPL Corp. US69351T1060 31,17
31,14
31,51
-0,10%
-0,03
14:11:07
Principal Financial Group Inc. US74251V1026 77,50
78,00
79,00
0,65%
0,50
14:09:38
Procter & Gamble Co. US7427181091 133,36
132,84
133,28
-0,39%
-0,52
13:10:02
Progressive Corp. US7433151039 173,46
171,08
172,30
-1,37%
-2,38
14:11:27
Prologis Inc. US74340W1036 117,52
117,62
118,52
0,09%
0,10
14:11:25
Prudential Financial Inc. US7443201022 87,90
88,50
88,74
0,68%
0,60
10:32:06
PTC Inc US69370C1009 131,30
130,00
133,50
-0,99%
-1,30
14:10:58
Public Service Enterprise Group Inc. US7445731067 71,00
71,50
72,00
0,70%
0,50
14:09:36
Public Storage US74460D1090 252,00
252,40
254,80
0,16%
0,40
14:09:14
PulteGroup Inc US7458671010 120,12
120,32
121,14
0,17%
0,20
14:11:25
Qorvo Inc US74736K1016 71,20
70,83
71,54
-0,52%
-0,37
14:11:32
QUALCOMM Inc. US7475251036 121,56
121,22
121,52
-0,28%
-0,34
14:11:27
Quanta Services Inc. US74762E1029 440,00
465,00
465,00
5,68%
25,00
13:50:17
Quest Diagnostics Inc. US74834L1008 173,15
172,50
174,20
-0,38%
-0,65
14:11:25
Ralph Lauren Corp (A) US7512121010 320,55
317,50
323,90
-0,95%
-3,05
14:11:25
Raymond James Financial Inc. US7547301090 136,00
137,00
138,00
0,74%
1,00
14:11:18
Raytheon Technologies Corp US75513E1010 172,66
173,68
173,76
0,59%
1,02
12:27:12
Realty Income Corp. US7561091049 55,30
55,21
55,39
-0,16%
-0,09
13:48:03
Regency Centers Corp. US7588491032 64,00
64,00
64,50
0,00%
0,00
14:11:17
Regeneron Pharmaceuticals Inc. US75886F1075 668,60
664,60
671,00
-0,60%
-4,00
14:09:13
Regions Financial Corp. US7591EP1005 25,20
25,40
25,60
0,79%
0,20
14:10:28
Republic Services Inc. US7607591002 178,85
183,50
184,25
2,60%
4,65
14:11:25
ResMed Inc. US7611521078 218,90
218,80
220,90
-0,05%
-0,10
14:11:25
Robert Half US7703231032 21,80
22,00
22,20
0,92%
0,20
14:08:43
Robinhood US7707001027 63,69
64,00
64,13
0,49%
0,31
13:38:48
Rockwell Automation Inc. US7739031091 334,10
332,70
338,10
-0,42%
-1,40
14:11:05
Rollins IncShs US7757111049 51,36
51,32
51,70
-0,08%
-0,04
09:13:33
Roper Technolgies Inc. US7766961061 272,20
277,40
278,70
1,91%
5,20
14:09:14
Ross Stores Inc. US7782961038 169,86
169,92
170,94
0,04%
0,06
14:11:25
Royal Caribbean Cruises Ltd. LR0008862868 269,50
268,00
270,25
-0,56%
-1,50
12:22:43
S&P Global Inc US78409V1044 352,95
359,05
359,20
1,73%
6,10
12:57:41
Salesforce US79466L3024 159,60
159,84
160,06
0,15%
0,24
10:17:57
SBA Communications REIT (A) US78410G1040 167,10
166,90
168,05
-0,12%
-0,20
14:11:28
Schlumberger N.V. (Ltd.) AN8068571086 43,65
44,00
44,30
0,80%
0,35
12:29:09
Seagate Technology IE00BKVD2N49 359,85
364,50
365,25
1,29%
4,65
10:30:04
Sealed Air Corp. US81211K1007 35,40
35,00
36,00
-1,13%
-0,40
13:22:48
Sempra Energy US8168511090 77,70
77,40
78,16
-0,39%
-0,30
14:09:03
ServiceNow Inc US81762P1021 91,30
91,91
91,99
0,67%
0,61
13:08:16
Sherwin-Williams Co. US8243481061 310,15
308,95
311,75
-0,39%
-1,20
14:10:21
Simon Property Group Inc. US8288061091 170,30
168,50
170,15
-1,06%
-1,80
14:09:16
Skyworks Solutions Inc. US83088M1027 52,49
52,34
52,71
-0,29%
-0,15
14:11:25
Snap-On Inc. US8330341012 325,90
326,40
329,60
0,15%
0,50
14:10:21
Southern Co. US8425871071 76,35
78,00
79,55
2,16%
1,65
08:43:28
Southwest Airlines Co. US8447411088 46,45
46,28
46,54
-0,38%
-0,18
14:11:29
Stanley Black & Decker Inc US8545021011 76,78
75,50
75,86
-1,67%
-1,28
14:10:50
Starbucks Corp. US8552441094 81,55
80,83
81,17
-0,88%
-0,72
14:11:28
State Street Corp. US8574771031 109,96
110,12
110,66
0,15%
0,16
14:11:25
STERIS PLC Registered Shs IE00BFY8C754 210,00
208,00
214,00
-0,95%
-2,00
14:11:10
Stryker Corp. US8636671013 319,10
319,20
321,00
0,03%
0,10
14:09:49
Super Micro Computer Inc US86800U3023 25,25
25,47
25,57
0,87%
0,22
14:05:33
Synchrony Financial US87165B1035 61,74
61,48
62,04
-0,42%
-0,26
14:11:25
Synopsys Inc. US8716071076 367,15
373,60
374,65
1,76%
6,45
14:01:43
Sysco Corp. US8718291078 75,97
75,51
76,26
-0,61%
-0,46
14:11:28
T. Rowe Price Group Inc. US74144T1088 80,70
80,10
80,86
-0,74%
-0,60
14:11:22
Take Two US8740541094 167,18
169,64
170,04
1,47%
2,46
12:28:31
Tapestry US8760301072 131,54
129,74
132,66
-1,37%
-1,80
14:10:57
Target Corp. US87612E1064 98,72
97,24
97,90
-1,50%
-1,48
14:10:01
TE Connectivity Ltd. IE000IVNQZ81 199,00
199,00
202,00
0,00%
0,00
14:09:38
Teledyne Technologies Inc. US8793601050 560,20
559,40
564,60
-0,14%
-0,80
14:11:25
Teradyne Inc. US8807701029 266,10
270,95
270,95
1,82%
4,85
12:38:19
Tesla US88160R1014 347,90
346,80
347,00
-0,32%
-1,10
14:03:57
Texas Instruments Inc. (TI) US8825081040 195,84
188,92
189,80
-3,53%
-6,92
10:32:09
Texas Pacific Land Corp Registered Shs US88262P1021 365,00
370,00
377,40
1,37%
5,00
14:11:26
Textron Inc. US8832031012 84,26
84,94
85,36
0,81%
0,68
10:20:45
The Cigna Group Registered Shs US1255231003 245,65
245,35
249,55
-0,12%
-0,30
14:10:50
The Mosaic Co US61945C1036 24,92
25,40
25,36
1,95%
0,49
11:06:05
The Trade Desk Inc (A) US88339J1051 21,48
21,61
21,70
0,58%
0,13
11:56:04
Thermo Fisher Scientific Inc US8835561023 435,30
432,35
434,00
-0,68%
-2,95
11:04:49
TJX Cos. Inc. US8725401090 132,40
133,18
133,50
0,59%
0,78
14:10:50
T-Mobile US US8725901040 181,56
182,84
183,16
0,71%
1,28
13:45:51
Tractor Supply Co. US8923561067 44,49
44,43
44,69
-0,15%
-0,07
14:11:25
Trane Technologies PLC IE00BK9ZQ967 386,80
389,70
393,10
0,75%
2,90
14:11:25
TransDigm Group IncShs US8936411003 1 107,00
1 108,50
1 122,50
0,14%
1,50
14:10:44
Travelers Inc (Travelers Companies) US89417E1091 251,30
251,60
254,00
0,12%
0,30
14:11:24
Trimble Navigation US8962391004 56,88
56,38
56,94
-0,88%
-0,50
14:11:25
Truist Financial Corporation US89832Q1094 44,57
44,47
44,91
-0,22%
-0,10
14:09:36
Tyler Technologies Inc. US9022521051 266,50
270,60
273,50
1,54%
4,10
11:15:36
Tyson Foods Inc. US9024941034 54,25
53,84
54,65
-0,76%
-0,41
14:09:03
U.S. Bancorp US9029733048 49,73
49,54
50,08
-0,38%
-0,19
14:10:50
Uber US90353T1007 60,99
61,84
61,94
1,39%
0,85
14:11:19
UDR Inc US9026531049 31,88
32,31
32,63
1,35%
0,43
14:11:31
Ulta Beauty Inc Registered Shs US90384S3031 583,40
582,80
588,40
-0,10%
-0,60
14:10:09
Under Armour Inc When Issued US9043112062 6,55
6,41
6,50
-2,17%
-0,14
14:09:36
Under Armour Inc. US9043111072 6,70
6,55
6,62
-2,21%
-0,15
13:46:28
Union Pacific Corp. US9078181081 223,55
224,80
225,30
0,56%
1,25
13:02:52
United Airlines Holdings Inc Registered Shs US9100471096 93,72
98,46
98,97
5,06%
4,74
12:25:38
United Parcel Service Inc. (UPS) US9113121068 98,60
98,18
98,61
-0,43%
-0,42
13:40:19
United Rentals Inc. US9113631090 748,00
737,80
753,80
-1,36%
-10,20
14:09:24
UnitedHealth Inc. US91324P1021 244,40
244,55
245,00
0,06%
0,15
12:45:49
Universal Health Services Inc. US9139031002 199,00
199,00
200,00
0,00%
0,00
14:10:35
Unum Group US91529Y1064 61,68
61,52
62,74
-0,26%
-0,16
14:09:07
V.F. Corp. US9182041080 17,50
17,33
17,50
-0,96%
-0,17
14:09:35
Valero Energy Corp. US91913Y1001 168,42
170,88
171,56
1,46%
2,46
14:11:29
Ventas Inc. US92276F1003 72,48
72,38
73,08
-0,14%
-0,10
14:11:27
VeriSign Inc. US92343E1029 185,45
183,70
185,10
-0,94%
-1,75
14:11:31
Verisk Analytics Inc (A) US92345Y1064 149,10
153,90
158,55
3,22%
4,80
14:11:25
Verizon Inc. US92343V1044 40,86
41,04
41,26
0,44%
0,18
13:34:56
Vertex Pharmaceuticals Inc. US92532F1003 404,65
397,10
399,95
-1,87%
-7,55
14:11:25
Viatris Inc Registered Shs US92556V1061 13,21
13,50
13,60
2,20%
0,29
11:38:40
Visa Inc. US92826C8394 273,05
270,70
272,35
-0,86%
-2,35
11:35:54
Vulcan Materials Co. US9291601097 254,00
252,00
254,00
-0,79%
-2,00
14:10:00
W. R. Berkley Corp. US0844231029 59,72
59,64
60,52
-0,13%
-0,08
14:09:32
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 220,80
220,00
221,10
-0,36%
-0,80
14:11:13
Walmart US9311421039 106,80
104,48
105,18
-2,17%
-2,32
13:59:30
Walt Disney US2546871060 90,96
90,36
90,86
-0,66%
-0,60
12:09:16
Waste Management Inc. US94106L1098 196,64
199,00
199,68
1,20%
2,36
08:42:10
Waters Corp. US9418481035 267,50
270,30
276,90
1,05%
2,80
14:09:36
WEC Energy Group Inc US92939U1060 95,84
95,74
97,16
-0,10%
-0,10
14:11:25
Wells Fargo & Co. US9497461015 74,53
74,99
75,18
0,62%
0,46
14:11:14
Welltower Inc US95040Q1040 178,05
176,05
177,80
-1,12%
-2,00
14:11:25
West Pharmaceutical Services Inc. US9553061055 209,00
210,30
211,60
0,62%
1,30
14:08:52
Western Digital Corp. US9581021055 251,30
257,70
257,70
2,55%
6,40
14:07:19
Western Union Company US9598021098 7,96
8,25
8,27
3,62%
0,29
12:23:56
Weyerhaeuser Co. US9621661043 22,04
22,10
22,43
0,27%
0,06
14:10:11
Williams Companies Inc. US9694571004 61,34
61,44
61,78
0,16%
0,10
10:50:58
Williams-Sonoma Inc. US9699041011 181,10
180,85
182,15
-0,14%
-0,25
14:11:24
Willis Towers Watson PLC IE00BDB6Q211 256,00
256,00
258,00
0,00%
0,00
14:09:36
Wynn Resorts Ltd. US9831341071 96,62
98,16
98,96
1,59%
1,54
14:11:28
Xcel Energy Inc. US98389B1008 67,49
66,99
67,98
-0,74%
-0,50
14:11:25
Xylem Inc. US98419M1009 110,70
108,55
109,00
-1,94%
-2,15
14:09:16
YUM! Brands Inc. US9884981013 138,50
137,50
138,60
-0,72%
-1,00
09:53:03
Zebra Technologies Corp. US9892071054 213,70
213,40
217,30
-0,14%
-0,30
14:09:59
Zimmer Biomet US98956P1021 83,22
83,24
83,88
0,02%
0,02
14:09:35
Zoetis Inc (A) US98978V1035 109,52
109,18
109,78
-0,31%
-0,34
10:51:29

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