S&P 500

6 940,01
-4,46
-0,06 %
<
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)

6 940,01
Punkte
Kurszeit
16.01.2026
 Vortag*
+/-
-4,46
 %
-0,06 %

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 141,96
142,24
141,84
0,20%
0,28
14:30:46
A.O. Smith Corp. US8318652091 61,48
61,44
61,94
-0,07%
-0,04
23:00:24
Abbott Laboratories US0028241000 103,98
105,30
104,38
1,27%
1,32
13:25:58
AbbVie Inc US00287Y1091 181,80
182,80
183,20
0,55%
1,00
19:45:42
Accenture plc IE00B4BNMY34 244,40
241,45
244,10
-1,21%
-2,95
19:16:34
Adobe Inc. US00724F1012 251,35
252,25
252,25
0,36%
0,90
22:19:47
Advance Auto Parts Inc. US00751Y1064 36,64
36,98
36,96
0,93%
0,34
16:09:02
AES Corp. US00130H1059 12,03
12,20
12,16
1,43%
0,17
17:07:32
Aflac Inc US0010551028 92,96
93,42
94,00
0,49%
0,46
22:58:15
Agilent Technologies Inc. US00846U1016 118,78
118,46
118,70
-0,27%
-0,32
22:57:51
Air Products and Chemicals Inc. US0091581068 226,40
232,40
228,00
2,65%
6,00
13:32:17
Airbnb US0090661010 110,80
111,22
110,62
0,38%
0,42
19:19:23
Akamai Inc. US00971T1016 79,35
80,29
79,82
1,18%
0,94
09:22:23
Alaska Air Group Inc. US0116591092 42,47
42,58
42,84
0,26%
0,11
22:57:51
Albemarle Corp. US0126531013 139,00
144,90
145,40
4,24%
5,90
22:45:20
Alexandria Real Estate Equities Inc. US0152711091 49,09
49,10
49,50
0,02%
0,01
22:59:38
Align Technology Inc. US0162551016 145,45
142,10
143,55
-2,30%
-3,35
22:59:20
Allegion PLC IE00BFRT3W74 140,00
140,00
141,00
0,00%
0,00
23:00:23
Alliant Energy Corp. US0188021085 57,00
57,00
57,50
0,00%
0,00
22:59:15
Allstate Corp. US0200021014 162,75
164,60
164,65
1,14%
1,85
07:30:13
Alphabet A (ex Google) US02079K3059 277,00
278,90
278,90
0,69%
1,90
22:33:43
Alphabet C (ex Google) US02079K1079 278,00
279,20
279,15
0,43%
1,20
21:34:40
Altria Inc. US02209S1033 52,28
52,81
53,13
1,01%
0,53
21:53:02
Amazon US0231351067 201,50
200,90
201,15
-0,30%
-0,60
22:51:58
Amcor PLC Registered Shs JE00BJ1F3079 7,44
7,37
0,00
-0,90%
-0,07
22:27:58
AMD (Advanced Micro Devices) Inc. US0079031078 196,50
194,36
194,58
-1,09%
-2,14
22:58:13
Ameren Corp. US0236081024 89,50
88,50
89,00
-1,12%
-1,00
23:00:19
American Electric Power Co. Inc. US0255371017 102,00
102,50
103,00
0,49%
0,50
23:00:28
American Express Co. US0258161092 307,60
308,05
309,30
0,15%
0,45
20:43:37
American International Group (AIG) Inc. US0268747849 61,98
62,32
62,57
0,55%
0,34
22:58:44
American Tower Corp. US03027X1000 155,42
157,74
157,60
1,49%
2,32
20:44:22
American Water Works Co Inc US0304201033 112,90
112,90
113,20
0,00%
0,00
14:30:02
Ameriprise Financial Inc US03076C1062 430,20
428,90
435,80
-0,30%
-1,30
22:58:15
Ametek Inc. US0311001004 182,28
182,26
185,20
-0,01%
-0,02
22:58:15
Amgen Inc. US0311621009 281,15
280,05
281,80
-0,39%
-1,10
09:19:55
Amphenol Corp. US0320951017 131,70
130,52
131,98
-0,90%
-1,18
19:39:45
Analog Devices Inc. US0326541051 256,35
257,25
256,35
0,35%
0,90
18:35:54
Aon PLC Registered Shs IE00BLP1HW54 291,30
291,60
294,10
0,10%
0,30
12:47:24
APA Corporation Registered Shs US03743Q1085 21,95
22,07
22,21
0,55%
0,12
22:58:15
Apple Inc. US0378331005 216,40
215,60
215,65
-0,37%
-0,80
22:46:02
Applied Materials Inc. US0382221051 278,10
276,55
278,55
-0,56%
-1,55
19:40:11
AppLovin Corp US03831W1080 483,30
475,20
473,60
-1,68%
-8,10
20:38:35
Archer Daniels Midland Co. (ADM) US0394831020 55,00
55,89
55,26
1,62%
0,89
18:03:49
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 219,50
217,50
217,50
-0,91%
-2,00
22:34:44
Assurant IncShs US04621X1081 198,00
198,00
199,00
0,00%
0,00
22:57:51
AT&T Inc. (AT & T Inc.) US00206R1023 19,99
20,15
20,07
0,80%
0,16
18:09:37
Atmos Energy Corp. US0495601058 144,00
144,65
145,85
0,45%
0,65
23:00:24
Autodesk Inc. US0527691069 224,70
227,70
227,40
1,34%
3,00
20:01:48
Automatic Data Processing Inc. US0530151036 221,20
223,00
223,00
0,81%
1,80
22:34:05
AutoZone Inc. US0533321024 2 989,00
3 009,00
3 008,00
0,67%
20,00
20:34:35
AvalonBay Communities Inc. US0534841012 154,68
154,78
156,04
0,06%
0,10
22:57:51
Avery Dennison Corp. US0536111091 160,00
160,00
161,00
0,00%
0,00
22:59:07
Baker Hughes Inc. US05722G1004 44,54
43,09
43,71
-3,26%
-1,45
22:59:20
Ball Corp. US0584981064 47,41
47,45
48,13
0,08%
0,04
22:58:15
Bank of America Corp. US0605051046 44,88
45,13
45,38
0,55%
0,25
21:14:52
Bank of New York Mellon US0640581007 102,68
102,32
103,18
-0,35%
-0,36
17:10:28
Bath & Body Works US0708301041 19,47
19,69
19,97
1,12%
0,22
22:57:51
Baxter International Inc. US0718131099 17,00
17,04
17,26
0,22%
0,04
14:49:46
Becton, Dickinson & Co. (BD) US0758871091 175,65
175,20
176,75
-0,26%
-0,45
13:17:12
Berkshire Hathaway Inc. B US0846707026 422,35
419,95
419,95
-0,57%
-2,40
22:35:24
Best Buy Co. Inc. US0865161014 57,34
58,24
58,65
1,57%
0,90
19:02:35
Biogen Inc US09062X1037 139,30
137,90
138,90
-1,01%
-1,40
11:29:31
Bio-Techne Corp US09073M1045 58,00
58,00
59,00
0,00%
0,00
23:00:19
BlackRock Inc Registered Shs US09290D1019 994,10
986,00
982,90
-0,81%
-8,10
21:27:52
Blackstone US09260D1072 137,64
140,20
139,92
1,86%
2,56
11:16:34
Block (ex Square) US8522341036 55,71
56,35
56,04
1,15%
0,64
18:02:23
Boeing Co. US0970231058 209,85
208,45
208,60
-0,67%
-1,40
21:18:09
Booking Holdings US09857L1089 4 342,00
4 350,00
4 384,00
0,18%
8,00
14:25:21
Boston Properties Inc. US1011211018 57,62
57,66
58,14
0,07%
0,04
22:57:51
Boston Scientific Corp. US1011371077 75,20
75,60
75,60
0,53%
0,40
19:44:33
Bristol-Myers Squibb Co. US1101221083 46,82
46,89
46,99
0,15%
0,07
16:49:50
Broadcom US11135F1012 298,40
295,90
295,95
-0,84%
-2,50
22:58:00
Broadridge Financial Solutions IncShs US11133T1034 185,00
186,00
186,00
0,54%
1,00
17:24:55
Brown-Forman Corp. (B) US1156372096 22,36
22,11
22,39
-1,12%
-0,25
22:57:55
C.H. Robinson Worldwide Inc. US12541W2098 149,00
149,00
150,00
0,00%
0,00
13:14:53
Cadence Design Systems Inc. US1273871087 268,90
267,00
267,90
-0,71%
-1,90
17:51:44
Campbell Soup Co. US1344291091 22,35
22,44
22,76
0,40%
0,09
22:58:15
Capital One Financial Corp. US14040H1059 202,00
204,00
204,00
0,99%
2,00
15:16:30
Cardinal Health Inc. US14149Y1082 180,40
181,50
181,40
0,61%
1,10
20:06:29
CarMax Inc. US1431301027 41,28
41,20
41,74
-0,19%
-0,08
11:02:36
Carnival Corp & plc paired PA1436583006 24,59
24,60
24,44
0,02%
0,01
19:11:41
Carrier Global Corporation Registered Shs When Issued US14448C1045 47,73
47,91
48,30
0,38%
0,18
12:52:11
Carvana Co Registered Shs -A- US1468691027 376,70
375,05
376,40
-0,44%
-1,65
14:31:23
Caterpillar Inc. US1491231015 548,00
547,00
547,00
-0,18%
-1,00
21:40:08
CBOE Holdings Inc US12503M1080 233,50
237,20
237,70
1,58%
3,70
18:41:29
CBRE Group Inc. (A) US12504L1098 146,00
145,00
147,00
-0,68%
-1,00
23:00:17
CDW Corp (New) US12514G1085 111,55
111,80
112,70
0,22%
0,25
22:59:15
Cencora US03073E1055 300,05
307,00
304,75
2,32%
6,95
14:43:43
Centene Corp. US15135B1017 39,03
38,95
39,28
-0,19%
-0,08
14:00:17
CenterPoint Energy Inc. US15189T1079 33,60
33,60
34,00
0,00%
0,00
23:00:19
CF Industries Holdings Inc US1252691001 73,27
74,41
74,87
1,56%
1,14
22:57:51
Charles River Laboratories International Inc. US1598641074 186,30
187,05
188,55
0,40%
0,75
23:00:24
Charles Schwab US8085131055 88,11
88,01
90,40
-0,11%
-0,10
21:16:13
Charter Inc (A) (Charter Communications) US16119P1084 161,40
160,94
161,90
-0,29%
-0,46
12:52:19
Chevron Corp. US1667641005 141,08
141,76
141,86
0,48%
0,68
19:55:50
Chipotle Mexican Grill Inc. US1696561059 33,88
33,94
34,17
0,18%
0,06
19:29:07
Chubb Ltd CH0044328745 254,00
256,00
262,00
0,79%
2,00
18:38:18
Church & Dwight Co. Inc. US1713401024 76,92
77,50
77,42
0,75%
0,58
13:51:37
Cincinnati Financial Corp. US1720621010 137,85
138,00
139,10
0,11%
0,15
22:57:51
Cintas Corp. US1729081059 166,00
166,90
167,35
0,54%
0,90
19:44:50
Cisco Inc. US17275R1023 63,93
63,98
64,06
0,08%
0,05
18:37:19
Citigroup Inc. US1729674242 100,12
100,12
100,10
0,00%
0,00
17:02:31
Citizens Financial Group Inc US1746101054 51,50
51,56
51,98
0,12%
0,06
22:59:15
Clorox US1890541097 93,50
94,50
93,50
1,07%
1,00
15:05:11
CME Group Inc (A) US12572Q1058 236,75
241,00
241,15
1,80%
4,25
14:32:52
CMS Energy Corp. US1258961002 61,00
60,50
61,50
-0,82%
-0,50
23:00:19
Coca-Cola Co. US1912161007 59,99
60,41
60,26
0,70%
0,42
17:56:33
Cognizant Corp. US1924461023 72,27
71,95
72,39
-0,44%
-0,32
22:58:15
Coinbase US19260Q1076 204,90
201,85
201,60
-1,49%
-3,05
20:07:40
Colgate-Palmolive Co. US1941621039 71,54
72,86
72,65
1,85%
1,32
19:23:40
Comcast Corp. (Class A) US20030N1019 23,88
23,73
23,93
-0,63%
-0,15
21:51:46
Comerica Inc. US2003401070 78,00
78,00
78,50
0,00%
0,00
07:34:06
Comfort Systems USA IncShs US1999081045 947,00
950,50
960,00
0,37%
3,50
19:40:52
ConAgra Foods Inc. US2058871029 14,43
14,79
14,79
2,45%
0,35
18:15:31
ConocoPhillips US20825C1045 83,86
84,02
83,51
0,19%
0,16
21:25:30
Consolidated Edison Inc. US2091151041 88,30
87,82
88,90
-0,54%
-0,48
22:58:15
Constellation Brands Inc (A) US21036P1084 132,85
132,55
132,70
-0,23%
-0,30
16:08:53
Copart Inc. US2172041061 34,88
34,83
35,11
-0,14%
-0,05
22:59:15
Corning Inc. US2193501051 80,29
78,98
79,10
-1,63%
-1,31
10:01:43
Corteva Inc Registered Shs When Issued US22052L1044 58,94
58,81
59,05
-0,22%
-0,13
22:58:44
CoStar Group Inc. US22160N1090 55,21
55,28
56,06
0,13%
0,07
22:59:38
Costco Wholesale Corp. US22160K1051 820,00
825,90
830,60
0,72%
5,90
18:00:49
Coterra Energy US1270971039 21,77
22,14
22,45
1,70%
0,37
16:53:38
CRH plc IE0001827041 104,50
102,65
103,50
-1,77%
-1,85
22:59:20
Crown Castle Corp US22822V1017 76,98
76,93
77,55
-0,06%
-0,05
22:59:15
CSX Corp. US1264081035 30,61
30,75
31,01
0,47%
0,15
22:58:15
Cummins Inc. US2310211063 487,80
494,20
495,40
1,31%
6,40
20:27:52
CVS Health Corp US1266501006 66,79
67,03
67,45
0,36%
0,24
14:41:47
D.R. Horton Inc. US23331A1097 132,26
133,40
133,28
0,86%
1,14
19:45:38
Danaher Corp. US2358511028 199,94
197,06
198,84
-1,44%
-2,88
20:06:42
Darden Restaurants Inc. US2371941053 182,85
182,85
182,90
0,00%
0,00
16:07:01
Datadog Inc Registered Shs -A- US23804L1035 101,78
102,00
101,62
0,22%
0,22
18:21:26
DaVita Inc Registered Shs US23918K1088 88,82
88,62
89,52
-0,23%
-0,20
13:04:11
Deckers Outdoor Corp. US2435371073 85,88
84,02
85,06
-2,17%
-1,86
21:13:03
Deere & Co. (John Deere) US2441991054 435,65
440,80
441,55
1,18%
5,15
10:18:26
Dell Technologies US24703L2025 102,16
102,30
102,50
0,14%
0,14
18:38:20
Delta Air Lines Inc. US2473617023 59,81
59,41
59,40
-0,67%
-0,40
16:00:42
DENTSPLY SIRONA Inc US24906P1093 10,35
10,33
10,49
-0,19%
-0,02
23:00:24
Devon Energy Corp. US25179M1036 30,77
31,09
31,35
1,04%
0,32
22:58:15
DexCom Inc. US2521311074 59,04
58,22
57,76
-1,39%
-0,82
22:50:00
Diamondback Energy Inc US25278X1090 128,28
126,60
127,62
-1,31%
-1,68
22:59:20
Digital Realty Trust Inc. US2538681030 138,74
140,50
141,08
1,27%
1,76
09:22:52
Dollar General Corporation US2566771059 126,50
127,54
128,78
0,82%
1,04
10:09:48
Dollar Tree Inc US2567461080 118,64
118,74
119,70
0,08%
0,10
22:58:15
Dominion Energy Inc. US25746U1097 51,88
52,09
52,95
0,40%
0,21
14:26:43
Domino's Pizza Inc. US25754A2015 340,70
342,60
347,45
0,56%
1,90
12:54:41
DoorDash US25809K1051 174,02
172,72
175,14
-0,75%
-1,30
08:34:59
Dover Corp. US2600031080 175,20
175,50
176,25
0,17%
0,30
22:58:15
Dow Inc US2605571031 23,60
23,10
23,30
-2,12%
-0,50
19:26:33
DTE Energy Co. US2333311072 115,00
115,00
116,00
0,00%
0,00
22:57:51
Duke Energy Corp US26441C2044 101,30
102,36
102,58
1,05%
1,06
22:59:15
DuPont de Nemours US26614N1028 36,28
36,43
36,58
0,40%
0,15
22:58:44
DXC Technology US23355L1061 12,33
12,45
12,52
0,97%
0,12
22:58:44
Eastman Chemical Company US2774321002 59,24
58,48
58,96
-1,28%
-0,76
22:57:51
Eaton Corporation Public Limited Company IE00B8KQN827 294,75
300,05
300,05
1,80%
5,30
22:34:34
eBay Inc. US2786421030 78,98
79,18
79,50
0,25%
0,20
22:58:27
Ecolab Inc. US2788651006 235,20
234,20
236,20
-0,43%
-1,00
12:55:08
Edison International US2810201077 52,92
52,98
53,74
0,11%
0,06
22:58:15
Edwards Lifesciences Corp. US28176E1082 71,53
71,02
71,74
-0,71%
-0,51
23:00:19
Electronic Arts Inc. US2855121099 173,18
174,18
174,52
0,58%
1,00
22:58:27
Elevance Health Inc Registered Shs US0367521038 318,40
317,90
320,00
-0,16%
-0,50
09:46:04
Eli Lilly US5324571083 884,20
873,40
880,20
-1,22%
-10,80
21:26:30
EMCOR Group Inc. US29084Q1004 594,40
600,20
602,40
0,98%
5,80
18:44:07
Emerson Electric Co. US2910111044 126,88
126,00
126,94
-0,69%
-0,88
21:38:38
Entergy Corp. US29364G1031 81,50
81,00
83,00
-0,61%
-0,50
16:08:57
EOG Resources Inc. US26875P1012 89,49
91,23
91,29
1,94%
1,74
18:54:16
Equifax Inc. US2944291051 187,00
187,00
188,00
0,00%
0,00
22:58:15
Equinix Inc US29444U7000 682,20
683,60
683,80
0,21%
1,40
17:44:38
Equity Residential US29476L1070 52,50
52,50
53,00
0,00%
0,00
23:00:17
Erie Indemnity Co. US29530P1021 240,00
240,00
242,00
0,00%
0,00
22:57:58
Essex Property Trust US2971781057 219,00
221,20
222,90
1,00%
2,20
22:59:38
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 98,40
95,20
95,80
-3,25%
-3,20
22:59:20
Everest Reinsurance Group Ltd. BMG3223R1088 269,90
270,80
273,60
0,33%
0,90
22:59:15
Evergy Inc Registered Shs US30034W1062 64,56
64,46
65,38
-0,15%
-0,10
22:59:15
Eversource Energy US30040W1080 59,00
59,50
60,50
0,85%
0,50
22:59:15
Exelon Corp. US30161N1019 37,93
37,86
38,32
-0,18%
-0,07
22:58:15
Expand Energy US1651677353 84,18
86,80
87,92
3,11%
2,62
07:30:12
Expedia Inc. US30212P3038 241,55
241,95
242,40
0,17%
0,40
22:58:44
Expeditors International of Washington Inc. US3021301094 137,60
137,55
138,95
-0,04%
-0,05
22:58:15
Extra Space Storage Inc. US30225T1025 125,75
125,95
127,70
0,16%
0,20
22:59:15
ExxonMobil Corp. (Exxon Mobil) US30231G1022 110,22
111,64
111,64
1,29%
1,42
22:23:42
F5 Networks Inc. US3156161024 227,50
226,90
228,70
-0,26%
-0,60
22:58:15
Fastenal Co. US3119001044 36,97
37,85
37,85
2,39%
0,89
19:29:39
FedEx Corp. US31428X1063 262,70
263,00
262,30
0,11%
0,30
07:44:58
Fidelity National Information Services IncShs US31620M1062 53,72
54,36
54,51
1,19%
0,64
16:07:08
Fifth Third Bancorp US3167731005 41,80
42,04
42,14
0,57%
0,24
22:57:51
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 40,20
39,40
40,40
-1,99%
-0,80
22:58:15
Fiserv Inc. US3377381088 56,39
56,62
56,93
0,41%
0,23
19:25:40
Ford Motor Co. US3453708600 11,61
11,58
11,58
-0,33%
-0,04
22:11:11
Fortinet Inc US34959E1091 63,76
63,89
64,48
0,20%
0,13
18:35:40
Fortive Corp When Issued US34959J1088 46,46
46,45
47,11
-0,02%
-0,01
22:58:15
Fortune Brands Home & Security Inc. US34964C1062 52,00
52,00
53,00
0,00%
0,00
23:00:19
Fox Corp (ex 21st Century Fox) US35137L1052 61,00
61,00
61,50
0,00%
0,00
23:00:19
Fox Corp B US35137L2043 55,50
55,50
56,00
0,00%
0,00
22:57:51
Franklin Resources Inc. US3546131018 22,32
21,77
21,95
-2,46%
-0,55
22:58:15
Freeport-McMoRan Inc US35671D8570 49,81
50,52
51,48
1,43%
0,71
16:10:50
Gap Inc. US3647601083 22,67
22,61
22,93
-0,26%
-0,06
22:58:15
Garmin Ltd. CH0114405324 182,00
185,00
182,00
1,65%
3,00
13:12:37
Gartner Inc. US3666511072 195,00
197,40
193,60
1,23%
2,40
19:59:47
GE Aerospace (ex General Electric) US3696043013 276,50
278,50
275,50
0,72%
2,00
20:35:57
GE HealthCare Technologies US36266G1076 69,03
69,01
69,27
-0,03%
-0,02
13:09:58
Generac Holdings Inc US3687361044 135,75
135,95
138,15
0,15%
0,20
22:59:15
General Dynamics Corp. US3695501086 312,00
318,05
318,05
1,94%
6,05
22:33:55
General Mills Inc. US3703341046 37,94
38,76
38,73
2,16%
0,82
18:36:42
General Motors US37045V1008 68,40
68,18
68,18
-0,32%
-0,22
22:11:19
Genuine Parts Co. US3724601055 116,10
116,65
117,30
0,47%
0,55
14:53:44
Gilead Sciences Inc. US3755581036 106,26
105,66
105,66
-0,56%
-0,60
22:59:32
Global Payments Inc. US37940X1028 62,60
62,56
62,82
-0,06%
-0,04
22:58:27
Globe Life Inc US37959E1029 118,00
118,00
119,00
0,00%
0,00
23:00:17
Goldman Sachs US38141G1040 815,70
815,00
812,80
-0,09%
-0,70
20:15:00
Grainger Inc., W.W. US3848021040 902,60
899,60
914,00
-0,33%
-3,00
22:58:15
Halliburton Co. US4062161017 27,73
27,40
27,48
-1,19%
-0,33
18:15:53
Harris Corp Registered Shs US5024311095 294,30
299,20
298,50
1,66%
4,90
20:36:24
Hartford Financial Services Group Inc. US4165151048 110,00
110,00
111,00
0,00%
0,00
22:58:15
Hasbro Inc. US4180561072 73,48
72,99
73,43
-0,67%
-0,49
22:58:15
HCA Holdings Inc. US40412C1018 398,80
398,30
401,50
-0,13%
-0,50
22:59:13
Healthpeak Properties Inc Registered Shs US42250P1030 15,10
15,60
15,50
3,31%
0,50
19:46:40
Henry Schein Inc. US8064071025 67,76
67,86
68,28
0,15%
0,10
22:58:15
Hershey Co US4278661081 167,48
169,28
169,16
1,07%
1,80
15:38:07
Hewlett Packard Enterprise Co. US42824C1099 18,12
18,02
18,10
-0,58%
-0,11
21:46:47
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 255,30
254,30
258,40
-0,39%
-1,00
22:58:15
Hologic IncShs US4364401012 63,50
64,00
65,00
0,79%
0,50
23:00:19
Home Depot US4370761029 321,80
323,75
325,25
0,61%
1,95
07:52:10
Honeywell US4385161066 187,54
188,64
189,54
0,59%
1,10
22:24:05
Hormel Foods Corp. US4404521001 20,63
20,64
20,71
0,05%
0,01
16:07:15
Host Hotels & Resorts Inc. US44107P1049 15,80
15,80
15,90
0,00%
0,00
22:57:51
Howmet Aerospace US4432011082 190,50
188,80
188,80
-0,89%
-1,70
18:40:33
HP Inc (ex Hewlett-Packard) US40434L1052 17,29
17,50
17,26
1,24%
0,21
18:48:40
Humana Inc. US4448591028 232,20
231,90
233,70
-0,13%
-0,30
22:57:51
Huntington BancAkties Inc. US4461501045 15,29
15,24
15,46
-0,33%
-0,05
22:58:15
Huntington Ingalls Industries Inc. US4464131063 360,10
368,50
367,30
2,33%
8,40
21:17:28
IBM Corp. (International Business Machines) US4592001014 259,45
258,85
259,40
-0,23%
-0,60
20:28:13
IDEX Corp. US45167R1041 167,00
166,45
165,30
-0,33%
-0,55
10:10:17
IDEXX Laboratories US45168D1046 607,00
600,00
603,40
-1,15%
-7,00
22:59:55
Illinois Tool Works Inc. US4523081093 222,80
223,40
225,20
0,27%
0,60
22:58:15
Illumina Inc. US4523271090 120,12
119,02
122,32
-0,92%
-1,10
19:12:37
Incyte Corp. US45337C1027 90,98
90,14
89,82
-0,92%
-0,84
07:48:37
Ingersoll Rand Inc Registered Shs US45687V1061 74,76
74,94
75,56
0,24%
0,18
23:00:24
Intel Corp. US4581401001 39,40
39,58
39,58
0,46%
0,18
22:24:11
Interactive Brokers Group Inc US45841N1072 62,38
63,12
63,42
1,19%
0,74
17:14:54
IntercontinentalExchange Group Inc US45866F1049 147,84
148,24
148,54
0,27%
0,40
22:58:15
International Flavors & Fragrances Inc. US4595061015 60,90
61,12
62,00
0,36%
0,22
22:58:15
International Paper Co. US4601461035 36,76
36,76
37,14
0,00%
0,00
22:58:15
Intuit Inc. US4612021034 463,35
462,20
464,50
-0,25%
-1,15
20:59:22
Intuitive Surgical Inc US46120E6023 452,30
451,55
453,00
-0,17%
-0,75
18:03:12
Invesco Ltd BMG491BT1088 24,86
25,21
25,24
1,39%
0,35
16:29:42
Invitation Homes Inc Registered Shs US46187W1071 23,40
23,60
23,80
0,85%
0,20
23:00:19
IPG Photonics CorpShs US44980X1090 69,32
69,16
69,72
-0,23%
-0,16
22:57:51
IQVIA Holdings Inc Registered Shs US46266C1053 201,00
200,80
203,70
-0,10%
-0,20
19:42:29
Iron Mountain Inc US46284V1017 81,44
82,94
83,12
1,84%
1,50
21:36:46
J. M. Smucker Co. US8326964058 86,54
86,28
86,64
-0,30%
-0,26
22:58:15
J.B. Hunt Transportation Services Inc. US4456581077 173,50
172,20
174,95
-0,75%
-1,30
22:57:51
Jack Henry & Associates Inc. (JHA) US4262811015 161,35
161,00
162,30
-0,22%
-0,35
22:57:51
Johnson & Johnson US4781601046 185,62
186,74
186,28
0,60%
1,12
18:45:46
Johnson Controls International PLC IE00BY7QL619 96,90
96,55
96,85
-0,36%
-0,35
22:24:23
JPMorgan Chase & Co. US46625H1005 265,00
265,50
265,55
0,19%
0,50
20:19:19
KeyCorp US4932671088 18,02
17,82
18,26
-1,10%
-0,20
22:58:15
Keysight Technologies Inc US49338L1035 181,66
178,98
181,88
-1,48%
-2,68
23:00:24
Kimberly-Clark Corp. US4943681035 83,98
85,65
86,24
1,99%
1,67
20:52:44
Kimco Realty Corp. US49446R1095 17,80
17,90
18,00
0,56%
0,10
23:00:17
Kinder Morgan Inc (P) US49456B1017 23,61
23,90
23,90
1,23%
0,29
16:07:23
KLA-Tencor Corp. US4824801009 1 333,20
1 325,00
1 333,00
-0,62%
-8,20
19:46:44
Kraft Heinz Company US5007541064 19,95
20,12
20,18
0,87%
0,17
21:18:06
Kroger US5010441013 53,52
53,73
53,95
0,39%
0,21
22:58:44
Lam Research Corp. US5128073062 189,10
187,74
186,94
-0,72%
-1,36
19:47:09
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 36,75
36,73
37,03
-0,05%
-0,02
22:59:15
Las Vegas Sands Corp. US5178341070 49,99
50,00
50,42
0,02%
0,01
22:58:15
Leggett & Platt Inc. US5246601075 10,76
10,46
10,72
-2,79%
-0,30
22:57:51
Leidos Holdings Inc US5253271028 164,50
164,55
166,90
0,03%
0,05
22:59:15
Lennar Corp. US5260571048 100,56
100,96
101,98
0,40%
0,40
22:57:51
Linde plc IE000S9YS762 371,80
370,00
370,00
-0,48%
-1,80
22:57:19
Live Nation Entertainment IncShs US5380341090 124,30
122,05
124,05
-1,81%
-2,25
22:59:15
Lockheed Martin Corp. US5398301094 496,30
495,95
496,25
-0,07%
-0,35
20:49:57
Loews Corp. US5404241086 87,00
87,00
87,50
0,00%
0,00
22:57:51
Lowe's Companies Inc. US5486611073 235,35
235,55
234,60
0,08%
0,20
13:39:59
Lumen Technologies Inc Registered Shs US5502411037 7,17
7,18
7,01
0,14%
0,01
09:25:37
Lyondellbasell Industries N.V. NL0009434992 43,39
43,34
43,25
-0,12%
-0,05
16:07:28
M&T Bank Corp. US55261F1049 180,05
179,95
181,40
-0,06%
-0,10
22:58:15
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 149,08
151,10
151,74
1,35%
2,02
12:02:06
Marriott Inc. US5719032022 276,95
274,90
275,45
-0,74%
-2,05
22:58:27
Marsh & McLennan Cos. Inc. US5717481023 154,70
154,95
155,55
0,16%
0,25
22:58:15
Martin Marietta Materials Inc. US5732841060 553,80
554,20
556,60
0,07%
0,40
22:57:51
Masco Corp. US5745991068 59,82
59,88
60,26
0,10%
0,06
22:58:15
MasterCard Inc. US57636Q1040 461,95
459,45
460,35
-0,54%
-2,50
22:10:35
McCormick & Co. Inc. US5797802064 56,56
56,80
57,18
0,42%
0,24
13:32:21
McDonald's Corp. US5801351017 260,85
262,25
263,15
0,54%
1,40
22:48:54
McKesson Corp. US58155Q1031 716,00
720,00
722,80
0,56%
4,00
22:57:51
Medtronic PLC IE00BTN1Y115 81,85
83,06
83,85
1,48%
1,21
21:24:38
Merck Co. US58933Y1055 92,50
91,60
92,00
-0,97%
-0,90
18:28:53
Meta Platforms (ex Facebook) US30303M1027 525,90
520,60
521,30
-1,01%
-5,30
22:24:46
MetLife Inc. US59156R1086 64,91
64,29
65,59
-0,96%
-0,62
22:58:15
Mettler-Toledo International Inc. US5926881054 1 238,50
1 239,50
1 249,50
0,08%
1,00
22:58:15
MGM Resorts International US5529531015 29,66
29,59
29,89
-0,22%
-0,07
13:22:40
Microchip Technology Inc. US5950171042 64,40
63,23
63,37
-1,82%
-1,17
22:58:40
Micron Technology Inc. US5951121038 309,30
310,60
311,20
0,42%
1,30
22:54:05
Microsoft Corp. US5949181045 392,25
389,15
389,15
-0,79%
-3,10
22:27:25
Mid-America Apartment Communities IncShs US59522J1034 116,35
116,60
117,10
0,21%
0,25
22:59:15
Moderna Inc US60770K1079 35,00
35,10
35,40
0,29%
0,10
21:19:27
Molina Healthcare US60855R1005 162,15
159,00
161,40
-1,94%
-3,15
16:08:58
Molson Coors Brewing Company (MCBC) US60871R2094 41,77
41,60
41,94
-0,41%
-0,17
22:58:15
Mondelez US6092071058 48,74
48,53
48,97
-0,42%
-0,21
21:19:46
Monolithic Power Systems Inc. US6098391054 875,40
883,80
859,60
0,96%
8,40
07:44:25
Monster Beverage Corp US61174X1090 66,96
66,31
66,73
-0,97%
-0,65
18:07:05
Moody's Corp. US6153691059 456,10
456,40
459,90
0,07%
0,30
10:23:20
Morgan Stanley US6174464486 160,12
161,32
161,32
0,75%
1,20
22:56:29
Motorola Solutions Inc. US6200763075 340,60
341,50
342,80
0,26%
0,90
08:44:25
MSCI US55354G1004 510,40
513,80
513,40
0,67%
3,40
20:35:18
Nasdaq Inc US6311031081 86,09
85,31
85,44
-0,91%
-0,78
16:07:33
NetApp Inc. US64110D1046 88,16
88,01
88,37
-0,17%
-0,15
22:58:15
Netflix Inc. US64110L1061 74,40
76,00
76,04
2,15%
1,60
22:27:23
Newmont Corporation US6516391066 98,00
100,70
100,70
2,76%
2,70
22:37:47
News Corp (B) US65249B2088 25,60
25,60
26,00
0,00%
0,00
23:00:24
News Corp LLC US65249B1098 22,00
22,20
22,60
0,91%
0,20
22:57:51
NextEra Energy Inc US65339F1012 70,84
70,66
70,51
-0,25%
-0,18
18:46:36
Nike Inc. US6541061031 54,40
54,45
54,62
0,09%
0,05
19:45:03
Nisource Inc. US65473P1057 37,40
37,60
37,60
0,53%
0,20
22:24:56
Norfolk Southern Corp. US6558441084 246,00
246,00
248,00
0,00%
0,00
23:00:19
Northern Trust Corp. US6658591044 124,00
123,00
124,00
-0,81%
-1,00
22:57:51
Northrop Grumman Corp. US6668071029 566,00
575,40
575,20
1,66%
9,40
20:19:34
NortonLifeLock US6687711084 22,20
22,20
22,40
0,00%
0,00
22:58:15
Norwegian Cruise Line Ltd BMG667211046 18,67
18,38
18,24
-1,53%
-0,29
22:45:51
NOV Inc Registered Shs US62955J1034 15,21
15,37
15,59
1,05%
0,16
22:57:51
NRG Energy Inc. US6293775085 129,45
129,95
129,15
0,39%
0,50
09:41:07
Nucor Corp. US6703461052 148,04
149,24
149,24
0,81%
1,20
22:59:20
NVIDIA Corp. US67066G1040 156,00
156,24
156,38
0,15%
0,24
22:46:50
NVR Inc. US62944T1051 6 400,00
6 400,00
6 450,00
0,00%
0,00
23:00:24
NXP Semiconductors N.V. NL0009538784 201,00
202,00
202,00
0,50%
1,00
22:25:19
O Reilly Automotive Inc US67103H1077 80,30
79,48
80,62
-1,02%
-0,82
22:57:51
Occidental Petroleum Corp. US6745991058 36,29
36,95
36,65
1,82%
0,66
20:30:22
Old Dominion Freight Line Inc. US6795801009 148,20
150,50
151,00
1,55%
2,30
10:37:52
Omnicom Group Inc. US6819191064 67,42
69,00
68,62
2,34%
1,58
09:19:37
ONEOK Inc (New) US6826801036 63,16
63,99
64,39
1,31%
0,83
22:58:15
Oracle Corp. US68389X1054 161,36
161,28
161,20
-0,05%
-0,08
22:00:09
Organon & Company US68622V1061 7,28
7,36
7,67
1,13%
0,08
10:57:49
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 76,54
76,52
77,14
-0,03%
-0,02
22:58:15
Paccar Inc. US6937181088 103,12
103,00
103,42
-0,12%
-0,12
22:58:15
Packaging Corp. of America US6951561090 187,05
187,25
189,85
0,11%
0,20
23:00:24
Palantir US69608A1088 145,00
143,32
143,66
-1,16%
-1,68
21:30:26
Palo Alto Networks Inc US6974351057 160,32
159,28
158,74
-0,65%
-1,04
19:39:46
Parker Hannifin Corp. US7010941042 800,80
817,20
811,40
2,05%
16,40
10:16:49
Paychex Inc. US7043261079 93,96
94,81
95,22
0,90%
0,85
14:06:32
Paycom Software Inc US70432V1026 125,75
125,60
124,15
-0,12%
-0,15
12:18:50
PayPal Inc US70450Y1038 48,40
48,81
48,96
0,84%
0,41
22:43:23
Pentair PLC IE00BLS09M33 91,08
91,24
91,80
0,18%
0,16
22:58:15
PepsiCo Inc. US7134481081 124,50
125,30
125,08
0,64%
0,80
20:01:17
PerkinElmer Inc. US7140461093 95,40
95,52
96,50
0,13%
0,12
22:57:51
Perrigo Company PLC IE00BGH1M568 12,71
12,78
12,86
0,55%
0,07
22:57:51
Pfizer Inc. US7170811035 21,84
22,11
22,11
1,26%
0,28
22:41:07
Philip Morris Inc. US7181721090 147,40
148,26
148,56
0,58%
0,86
22:58:44
Phillips 66 US7185461040 117,24
118,20
119,56
0,82%
0,96
17:39:30
Pinnacle West Capital Corp. US7234841010 79,50
80,50
81,00
1,26%
1,00
22:58:15
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 188,00
187,00
192,00
-0,53%
-1,00
21:58:13
Pool Corp. US73278L1052 226,50
228,00
231,20
0,66%
1,50
22:59:38
PPG Industries Inc. US6935061076 93,28
92,98
94,86
-0,32%
-0,30
13:18:52
PPL Corp. US69351T1060 31,20
31,28
31,60
0,27%
0,09
22:58:15
Principal Financial Group Inc. US74251V1026 75,00
75,00
76,00
0,00%
0,00
23:00:17
Procter & Gamble Co. US7427181091 123,10
123,86
123,86
0,62%
0,76
22:01:31
Progressive Corp. US7433151039 172,06
172,74
172,62
0,40%
0,68
19:49:28
Prologis Inc. US74340W1036 112,94
113,14
113,84
0,18%
0,20
22:57:51
Prudential Financial Inc. US7443201022 94,90
94,96
95,36
0,06%
0,06
22:59:13
PTC Inc US69370C1009 141,40
141,70
142,80
0,21%
0,30
23:00:24
Public Service Enterprise Group Inc. US7445731067 67,50
67,00
67,50
-0,74%
-0,50
22:58:15
Public Storage US74460D1090 249,30
251,60
251,40
0,92%
2,30
15:31:43
PulteGroup Inc US7458671010 110,54
109,94
110,62
-0,54%
-0,60
22:57:51
Qorvo Inc US74736K1016 67,94
67,48
68,51
-0,68%
-0,46
10:44:25
QUALCOMM Inc. US7475251036 135,82
134,14
134,14
-1,24%
-1,68
22:15:05
Quanta Services Inc. US74762E1029 395,80
395,70
398,70
-0,03%
-0,10
17:42:44
Quest Diagnostics Inc. US74834L1008 160,70
160,65
161,95
-0,03%
-0,05
22:58:15
Ralph Lauren Corp (A) US7512121010 306,55
303,85
308,80
-0,88%
-2,70
22:58:15
Raymond James Financial Inc. US7547301090 145,00
145,00
147,00
0,00%
0,00
23:00:19
Raytheon Technologies Corp US75513E1010 171,58
173,46
173,46
1,10%
1,88
22:45:21
Realty Income Corp. US7561091049 51,60
52,11
52,33
0,99%
0,51
21:02:02
Regency Centers Corp. US7588491032 60,50
60,50
61,00
0,00%
0,00
22:59:15
Regeneron Pharmaceuticals Inc. US75886F1075 621,00
618,40
619,60
-0,42%
-2,60
22:58:26
Regions Financial Corp. US7591EP1005 23,40
23,60
23,80
0,85%
0,20
10:04:02
Republic Services Inc. US7607591002 179,00
179,60
180,70
0,34%
0,60
22:57:51
ResMed Inc. US7611521078 218,40
216,00
218,00
-1,10%
-2,40
10:56:56
Robert Half US7703231032 24,00
24,00
24,40
0,00%
0,00
23:00:17
Robinhood US7707001027 93,09
89,80
89,99
-3,53%
-3,29
21:30:09
Rockwell Automation Inc. US7739031091 352,00
351,10
356,20
-0,26%
-0,90
20:38:37
Rollins IncShs US7757111049 52,98
53,10
53,52
0,23%
0,12
08:44:41
Roper Technolgies Inc. US7766961061 353,70
356,10
357,50
0,68%
2,40
22:57:51
Ross Stores Inc. US7782961038 163,24
162,66
163,90
-0,36%
-0,58
16:32:45
Royal Caribbean Cruises Ltd. LR0008862868 233,95
230,95
230,15
-1,28%
-3,00
21:15:10
S&P Global Inc US78409V1044 463,35
461,35
457,65
-0,43%
-2,00
22:04:42
Salesforce US79466L3024 192,62
190,84
191,72
-0,92%
-1,78
21:12:54
SBA Communications REIT (A) US78410G1040 164,80
169,05
167,35
2,58%
4,25
08:35:19
Schlumberger N.V. (Ltd.) AN8068571086 39,75
39,75
39,85
0,00%
0,00
16:05:31
Seagate Technology IE00BKVD2N49 278,75
280,15
281,00
0,50%
1,40
21:50:56
Sealed Air Corp. US81211K1007 35,40
35,40
35,80
0,00%
0,00
23:00:17
Sempra Energy US8168511090 78,48
78,46
79,10
-0,03%
-0,02
22:58:15
ServiceNow Inc US81762P1021 110,50
109,02
109,04
-1,34%
-1,48
22:55:44
Sherwin-Williams Co. US8243481061 303,70
306,30
306,10
0,86%
2,60
16:09:17
Simon Property Group Inc. US8288061091 156,45
155,75
157,00
-0,45%
-0,70
22:57:51
Skyworks Solutions Inc. US83088M1027 49,58
48,98
48,59
-1,21%
-0,60
22:02:36
Snap-On Inc. US8330341012 306,30
306,70
309,10
0,13%
0,40
22:58:15
Southern Co. US8425871071 76,54
77,99
77,52
1,89%
1,45
15:26:57
Southwest Airlines Co. US8447411088 36,64
36,59
36,57
-0,12%
-0,05
07:49:02
Stanley Black & Decker Inc US8545021011 72,48
71,24
71,56
-1,71%
-1,24
21:43:48
Starbucks Corp. US8552441094 79,12
78,65
78,51
-0,59%
-0,47
20:48:56
State Street Corp. US8574771031 108,56
108,86
109,08
0,28%
0,30
22:58:15
STERIS PLC Registered Shs IE00BFY8C754 226,00
228,00
230,00
0,88%
2,00
22:57:58
Stryker Corp. US8636671013 308,80
310,50
305,90
0,55%
1,70
07:30:13
Super Micro Computer Inc US86800U3023 27,88
27,14
27,15
-2,65%
-0,74
22:21:33
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 68,08
66,89
67,44
-1,75%
-1,19
22:59:20
Synopsys Inc. US8716071076 442,00
430,05
432,05
-2,70%
-11,95
22:42:51
Sysco Corp. US8718291078 66,74
66,71
67,08
-0,04%
-0,03
13:39:57
T. Rowe Price Group Inc. US74144T1088 90,31
90,60
90,57
0,32%
0,29
12:51:52
Take Two US8740541094 204,65
205,50
205,95
0,42%
0,85
20:19:57
Tapestry US8760301072 110,82
110,20
110,20
-0,56%
-0,62
11:51:23
Target Corp. US87612E1064 94,32
94,02
94,58
-0,32%
-0,30
13:25:59
TE Connectivity Ltd. IE000IVNQZ81 204,00
204,00
206,00
0,00%
0,00
18:42:16
Teledyne Technologies Inc. US8793601050 493,30
506,80
508,00
2,74%
13,50
12:04:49
Teradyne Inc. US8807701029 193,48
191,62
195,18
-0,96%
-1,86
11:52:54
Tesla US88160R1014 370,80
370,50
371,20
-0,08%
-0,30
21:54:51
Texas Instruments Inc. (TI) US8825081040 162,20
162,82
163,16
0,38%
0,62
22:58:27
Textron Inc. US8832031012 79,98
79,72
80,54
-0,33%
-0,26
08:37:50
The Cigna Group Registered Shs US1255231003 231,00
230,75
232,65
-0,11%
-0,25
22:58:15
The Mosaic Co US61945C1036 22,64
22,53
22,48
-0,51%
-0,12
19:52:14
The Trade Desk Inc (A) US88339J1051 30,06
29,82
30,03
-0,78%
-0,24
16:48:35
Thermo Fisher Scientific Inc US8835561023 525,80
526,00
527,30
0,04%
0,20
18:02:37
TJX Cos. Inc. US8725401090 133,34
134,08
135,16
0,55%
0,74
22:59:13
T-Mobile US US8725901040 157,70
159,78
158,98
1,32%
2,08
15:14:47
Tractor Supply Co. US8923561067 43,35
43,80
43,13
1,04%
0,45
19:50:18
Trane Technologies PLC IE00BK9ZQ967 330,90
335,00
335,00
1,24%
4,10
22:00:54
TransDigm Group IncShs US8936411003 1 227,00
1 225,00
1 222,00
-0,16%
-2,00
18:50:11
Travelers Inc (Travelers Companies) US89417E1091 228,20
230,90
231,30
1,18%
2,70
22:58:44
Trimble Navigation US8962391004 62,80
62,62
62,88
-0,29%
-0,18
22:59:15
Truist Financial Corporation US89832Q1094 42,30
42,45
42,89
0,35%
0,15
22:58:15
Tyler Technologies Inc. US9022521051 371,60
374,70
380,00
0,83%
3,10
22:59:15
Tyson Foods Inc. US9024941034 50,60
51,08
51,28
0,95%
0,48
22:58:44
U.S. Bancorp US9029733048 46,20
46,04
46,88
-0,34%
-0,16
22:58:15
UDR Inc US9026531049 31,92
31,98
32,24
0,19%
0,06
22:59:38
Ulta Beauty Inc Registered Shs US90384S3031 563,80
563,00
570,40
-0,14%
-0,80
07:47:13
Under Armour Inc When Issued US9043112062 4,79
4,77
4,83
-0,52%
-0,03
20:04:50
Under Armour Inc. US9043111072 4,87
4,72
4,72
-3,08%
-0,15
22:37:09
Union Pacific Corp. US9078181081 195,36
193,14
193,74
-1,14%
-2,22
16:03:24
United Airlines Holdings Inc Registered Shs US9100471096 96,16
96,12
96,50
-0,04%
-0,04
22:58:44
United Parcel Service Inc. (UPS) US9113121068 90,80
90,38
90,92
-0,46%
-0,42
17:04:32
United Rentals Inc. US9113631090 777,80
779,20
788,80
0,18%
1,40
13:44:46
UnitedHealth Inc. US91324P1021 282,40
283,15
283,15
0,27%
0,75
22:57:45
Universal Health Services Inc. US9139031002 169,00
170,00
172,00
0,59%
1,00
22:59:15
Unum Group US91529Y1064 64,50
64,24
65,42
-0,40%
-0,26
22:57:51
V.F. Corp. US9182041080 15,94
15,80
15,73
-0,85%
-0,14
18:06:35
Valero Energy Corp. US91913Y1001 155,74
154,40
157,80
-0,86%
-1,34
16:07:56
Ventas Inc. US92276F1003 66,54
67,16
67,12
0,93%
0,62
19:50:09
VeriSign Inc. US92343E1029 212,00
213,90
213,30
0,90%
1,90
20:41:12
Verisk Analytics Inc (A) US92345Y1064 186,85
188,50
190,05
0,88%
1,65
22:57:51
Verizon Inc. US92343V1044 33,24
33,63
33,63
1,16%
0,39
22:07:58
Vertex Pharmaceuticals Inc. US92532F1003 374,65
379,65
379,60
1,33%
5,00
17:43:57
Viatris Inc Registered Shs US92556V1061 10,87
10,76
10,92
-1,06%
-0,12
19:31:40
Visa Inc. US92826C8394 278,15
279,40
279,95
0,45%
1,25
22:11:34
Vulcan Materials Co. US9291601097 260,00
260,00
262,00
0,00%
0,00
23:00:17
W. R. Berkley Corp. US0844231029 57,40
58,38
58,18
1,71%
0,98
07:31:14
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 194,50
193,60
195,60
-0,46%
-0,90
23:00:24
Walmart US9311421039 101,84
102,32
102,14
0,47%
0,48
19:37:33
Walt Disney US2546871060 94,31
93,82
94,47
-0,52%
-0,49
18:07:23
Waste Management Inc. US94106L1098 187,36
189,26
188,50
1,01%
1,90
17:57:31
Waters Corp. US9418481035 327,20
325,90
332,60
-0,40%
-1,30
16:04:20
WEC Energy Group Inc US92939U1060 91,82
92,14
93,44
0,35%
0,32
22:57:51
Wells Fargo & Co. US9497461015 74,88
75,81
75,97
1,24%
0,93
18:52:50
Welltower Inc US95040Q1040 162,25
162,85
162,70
0,37%
0,60
19:48:39
West Pharmaceutical Services Inc. US9553061055 219,40
221,30
224,90
0,87%
1,90
23:00:24
Western Digital Corp. US9581021055 189,76
185,46
183,98
-2,27%
-4,30
22:03:31
Western Union Company US9598021098 7,97
8,08
8,08
1,34%
0,11
19:00:05
Weyerhaeuser Co. US9621661043 22,80
22,66
23,16
-0,61%
-0,14
13:15:46
Williams Companies Inc. US9694571004 52,42
52,92
52,92
0,95%
0,50
22:29:55
Williams-Sonoma Inc. US9699041011 179,40
179,65
180,75
0,14%
0,25
22:59:13
Willis Towers Watson PLC IE00BDB6Q211 278,00
280,00
284,00
0,72%
2,00
23:00:21
Wynn Resorts Ltd. US9831341071 96,78
96,93
97,71
0,15%
0,15
22:59:13
Xcel Energy Inc. US98389B1008 63,92
64,06
64,98
0,22%
0,14
22:58:15
Xylem Inc. US98419M1009 125,15
124,60
124,75
-0,44%
-0,55
11:21:42
YUM! Brands Inc. US9884981013 136,00
136,45
137,00
0,33%
0,45
22:58:15
Zebra Technologies Corp. US9892071054 213,30
209,80
211,10
-1,64%
-3,50
22:59:20
Zimmer Biomet US98956P1021 74,52
74,62
75,08
0,13%
0,10
22:58:15
Zoetis Inc (A) US98978V1035 106,66
106,06
106,70
-0,56%
-0,60
17:18:13

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