S&P 500

7 686,14
-25,62
-0,33 %
<
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)

7 686,14
Punkte
Kurszeit
31.08.2026
 Vortag*
+/-
-25,62
 %
-0,33 %

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 148,35
147,90
148,35
-0,30%
-0,45
08:03:17
A.O. Smith Corp. US8318652091 51,16
50,62
51,50
-1,06%
-0,54
08:03:42
Abbott Laboratories US0028241000 95,06
94,82
95,38
-0,25%
-0,24
08:02:05
AbbVie Inc US00287Y1091 222,20
220,80
221,80
-0,63%
-1,40
08:01:40
Accenture plc IE00B4BNMY34 160,75
162,95
164,00
1,37%
2,20
08:04:00
Adobe Inc. US00724F1012 253,10
251,80
253,45
-0,51%
-1,30
08:03:48
Advance Auto Parts Inc. US00751Y1064 36,13
36,22
36,57
0,25%
0,09
08:02:48
AES Corp. US00130H1059 12,65
12,62
12,81
-0,24%
-0,03
08:03:39
Aflac Inc US0010551028 100,00
99,58
100,25
-0,42%
-0,42
08:03:40
Agilent Technologies Inc. US00846U1016 131,30
131,85
133,10
0,42%
0,55
08:01:24
Air Products and Chemicals Inc. US0091581068 266,30
265,90
267,90
-0,15%
-0,40
08:03:39
Airbnb US0090661010 157,92
157,62
159,18
-0,19%
-0,30
08:03:39
Akamai Inc. US00971T1016 94,65
95,10
96,04
0,48%
0,45
08:03:46
Alaska Air Group Inc. US0116591092 35,65
35,55
35,79
-0,28%
-0,10
08:04:01
Albemarle Corp. US0126531013 118,55
116,10
116,75
-2,07%
-2,45
08:03:38
Alexandria Real Estate Equities Inc. US0152711091 44,08
43,70
44,60
-0,86%
-0,38
08:02:44
Align Technology Inc. US0162551016 136,95
137,20
138,50
0,18%
0,25
08:04:04
Allegion PLC IE00BFRT3W74 133,50
132,20
135,40
-0,97%
-1,30
08:03:51
Alliant Energy Corp. US0188021085 58,58
58,15
59,04
-0,73%
-0,43
08:03:54
Allstate Corp. US0200021014 222,00
221,50
223,20
-0,23%
-0,50
08:03:31
Alphabet A (ex Google) US02079K3059 290,95
292,55
292,80
0,55%
1,60
08:00:25
Alphabet C (ex Google) US02079K1079 287,85
289,30
289,70
0,50%
1,45
08:04:01
Altria Inc. US02209S1033 58,98
58,96
59,10
-0,03%
-0,02
08:01:22
Amazon US0231351067 224,00
224,20
224,55
0,09%
0,20
08:04:00
AMD (Advanced Micro Devices) Inc. US0079031078 403,55
403,90
407,15
0,09%
0,35
07:36:02
Ameren Corp. US0236081024 91,06
90,26
92,40
-0,88%
-0,80
08:03:31
American Electric Power Co. Inc. US0255371017 105,98
104,28
106,90
-1,60%
-1,70
08:03:55
American Express Co. US0258161092 287,30
284,60
285,50
-0,94%
-2,70
08:04:00
American International Group (AIG) Inc. US0268747849 65,70
65,64
66,34
-0,09%
-0,06
08:03:45
American Tower Corp. US03027X1000 151,00
150,35
152,50
-0,43%
-0,65
08:03:51
American Water Works Co Inc US0304201033 118,05
118,75
119,65
0,59%
0,70
08:03:55
Ameriprise Financial Inc US03076C1062 475,60
475,20
478,90
-0,08%
-0,40
08:03:39
Ametek Inc. US0311001004 202,80
201,40
204,30
-0,69%
-1,40
08:03:19
Amgen Inc. US0311621009 371,10
370,00
372,00
-0,30%
-1,10
08:01:54
Amphenol Corp. US0320951017 136,42
136,24
137,26
-0,13%
-0,18
08:03:51
Analog Devices Inc. US0326541051 311,50
309,65
313,30
-0,59%
-1,85
08:04:03
Aon PLC Registered Shs IE00BLP1HW54 302,90
276,60
280,10
-8,68%
-26,30
08:03:54
APA Corporation Registered Shs US03743Q1085 36,57
36,80
37,98
0,62%
0,23
08:03:41
Apple Inc. US0378331005 272,40
272,95
272,95
0,20%
0,55
07:56:27
Applied Materials Inc. US0382221051 395,30
395,90
398,65
0,15%
0,60
08:04:00
AppLovin Corp US03831W1080 268,85
267,85
270,00
-0,37%
-1,00
07:42:52
Archer Daniels Midland Co. (ADM) US0394831020 69,88
69,86
70,32
-0,03%
-0,02
08:03:40
Arista Networks Inc Registered Shs US0404132054 167,18
168,78
169,88
0,96%
1,60
08:03:39
Arthur J. Gallagher & Co. US3635761097 225,40
225,00
227,10
-0,18%
-0,40
08:03:40
Assurant IncShs US04621X1081 242,40
242,40
243,60
0,00%
0,00
08:04:01
AT&T Inc. (AT & T Inc.) US00206R1023 22,38
22,31
22,38
-0,31%
-0,07
08:03:17
Atmos Energy Corp. US0495601058 142,90
142,55
143,90
-0,24%
-0,35
08:01:23
Autodesk Inc. US0527691069 223,50
220,90
225,30
-1,16%
-2,60
08:03:48
Automatic Data Processing Inc. US0530151036 247,20
245,30
248,40
-0,77%
-1,90
08:03:41
AutoZone Inc. US0533321024 2 558,00
2 566,00
2 590,00
0,31%
8,00
08:03:30
Avery Dennison Corp. US0536111091 150,40
148,60
151,50
-1,20%
-1,80
08:03:51
Baker Hughes Inc. US05722G1004 54,89
54,64
55,17
-0,46%
-0,25
08:03:54
Ball Corp. US0584981064 54,22
53,74
54,54
-0,89%
-0,48
08:03:55
Bank of America Corp. US0605051046 53,25
53,42
53,56
0,32%
0,17
08:03:59
Bank of New York Mellon US0640581007 141,00
138,00
140,00
-2,13%
-3,00
08:02:08
Bath & Body Works US0708301041 16,52
16,43
16,85
-0,54%
-0,09
08:01:21
Baxter International Inc. US0718131099 22,31
22,27
22,60
-0,18%
-0,04
08:01:36
Becton, Dickinson & Co. (BD) US0758871091 161,70
161,55
163,10
-0,09%
-0,15
08:03:55
Berkshire Hathaway Inc. B US0846707026 434,00
434,30
435,15
0,07%
0,30
08:03:40
Best Buy Co. Inc. US0865161014 68,34
68,88
69,34
0,79%
0,54
08:04:01
Biogen Inc US09062X1037 184,90
185,86
187,70
0,52%
0,96
08:03:48
Bio-Techne Corp US09073M1045 62,16
61,62
63,00
-0,87%
-0,54
08:03:43
BlackRock Inc Registered Shs US09290D1019 997,40
994,20
997,60
-0,32%
-3,20
08:04:05
Blackstone US09260D1072 123,65
122,90
124,10
-0,61%
-0,75
08:03:40
Block (ex Square) US8522341036 70,55
70,25
71,05
-0,43%
-0,30
08:01:35
Boeing Co. US0970231058 178,62
178,98
179,60
0,20%
0,36
08:04:01
Booking Holdings US09857L1089 173,20
171,60
173,30
-0,92%
-1,60
08:02:21
Boston Properties Inc. US1011211018 58,06
58,36
58,92
0,52%
0,30
08:03:40
Boston Scientific Corp. US1011371077 41,30
41,54
41,96
0,58%
0,24
08:04:02
Bristol-Myers Squibb Co. US1101221083 57,53
57,44
57,79
-0,16%
-0,09
08:03:39
Broadcom US11135F1012 318,95
320,40
321,45
0,45%
1,45
08:03:59
Broadridge Financial Solutions IncShs US11133T1034 157,60
156,40
158,50
-0,76%
-1,20
08:03:23
Brown-Forman Corp. (B) US1156372096 23,08
23,02
23,53
-0,26%
-0,06
08:03:40
C.H. Robinson Worldwide Inc. US12541W2098 128,70
128,25
129,85
-0,35%
-0,45
08:03:42
Cadence Design Systems Inc. US1273871087 292,10
291,30
293,30
-0,27%
-0,80
08:03:48
Capital One Financial Corp. US14040H1059 184,10
182,45
187,85
-0,90%
-1,65
08:03:55
Cardinal Health Inc. US14149Y1082 202,60
201,30
203,60
-0,64%
-1,30
08:03:32
CarMax Inc. US1431301027 52,94
52,24
53,42
-1,32%
-0,70
08:03:42
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 50,24
50,56
50,74
0,64%
0,32
07:31:59
Carvana Co Registered Shs -A- US1468691027 62,82
62,72
64,14
-0,16%
-0,10
08:03:39
Casey's General Stores Inc US1475281036 649,00
640,40
656,20
-1,33%
-8,60
08:03:31
Caterpillar Inc. US1491231015 680,00
686,00
689,80
0,88%
6,00
08:03:13
CBOE Holdings Inc US12503M1080 256,20
256,40
262,20
0,08%
0,20
08:04:06
CBRE Group Inc. (A) US12504L1098 125,40
124,60
127,05
-0,64%
-0,80
08:03:38
CDW Corp (New) US12514G1085 130,35
130,00
131,50
-0,27%
-0,35
08:02:04
Cencora US03073E1055 278,30
277,40
280,80
-0,32%
-0,90
08:03:55
Centene Corp. US15135B1017 54,94
55,16
55,94
0,40%
0,22
08:03:42
CenterPoint Energy Inc. US15189T1079 33,99
33,69
34,61
-0,88%
-0,30
08:03:38
Cerebras Systems Inc US15675D1037 0,00
0,00
0,00
0,00%
0,00
00:00:00
CF Industries Holdings Inc US1252691001 112,00
112,30
113,55
0,27%
0,30
08:03:28
Charles River Laboratories International Inc. US1598641074 246,80
246,90
250,50
0,04%
0,10
08:03:42
Charles Schwab US8085131055 95,00
93,76
95,40
-1,31%
-1,24
08:04:05
Charter Inc (A) (Charter Communications) US16119P1084 133,00
129,06
129,68
-2,96%
-3,94
08:03:38
Chevron Corp. US1667641005 177,50
178,66
177,92
0,65%
1,16
07:44:23
Chipotle Mexican Grill Inc. US1696561059 32,70
32,60
33,10
-0,31%
-0,10
08:04:00
Chubb Ltd CH0044328745 291,20
289,50
295,10
-0,58%
-1,70
08:03:39
Church & Dwight Co. Inc. US1713401024 86,06
85,08
86,74
-1,14%
-0,98
08:03:42
Cincinnati Financial Corp. US1720621010 146,10
145,70
147,05
-0,27%
-0,40
08:03:38
Cintas Corp. US1729081059 174,10
173,38
174,68
-0,41%
-0,72
08:03:55
Cisco Inc. US17275R1023 95,36
95,16
95,55
-0,21%
-0,20
08:04:02
Citigroup Inc. US1729674242 113,24
113,20
113,72
-0,04%
-0,04
08:03:20
Citizens Financial Group Inc US1746101054 59,16
59,02
59,80
-0,24%
-0,14
08:03:42
Clorox US1890541097 84,92
84,40
85,02
-0,61%
-0,52
08:03:41
CME Group Inc (A) US12572Q1058 245,50
244,75
247,65
-0,31%
-0,75
08:04:03
CMS Energy Corp. US1258961002 58,18
58,10
59,12
-0,14%
-0,08
08:03:38
Coca-Cola Co. US1912161007 76,58
76,48
76,63
-0,13%
-0,10
08:03:39
Cognizant Corp. US1924461023 54,95
55,03
56,28
0,15%
0,08
08:03:40
Coherent Corp. US19247G1076 238,00
236,80
243,00
-0,50%
-1,20
08:03:47
Coinbase US19260Q1076 161,86
161,48
161,96
-0,23%
-0,38
08:02:41
Colgate-Palmolive Co. US1941621039 77,52
77,14
77,76
-0,49%
-0,38
08:02:22
Comcast Corp. (Class A) US20030N1019 23,17
22,86
23,08
-1,36%
-0,32
08:03:41
Comfort Systems USA IncShs US1999081045 1 318,00
1 319,00
1 340,00
0,08%
1,00
08:03:38
ConAgra Foods Inc. US2058871029 13,80
13,68
13,92
-0,87%
-0,12
08:03:57
ConocoPhillips US20825C1045 113,52
114,38
115,06
0,76%
0,86
07:32:52
Consolidated Edison Inc. US2091151041 92,02
91,38
93,42
-0,70%
-0,64
08:03:38
Constellation Brands Inc (A) US21036P1084 112,50
112,50
113,00
0,00%
0,00
08:03:34
Copart Inc. US2172041061 28,33
28,37
28,60
0,12%
0,04
08:03:39
Corning Inc. US2193501051 127,24
127,16
128,26
-0,06%
-0,08
08:04:03
Corteva Inc Registered Shs When Issued US22052L1044 72,88
73,60
73,66
0,99%
0,72
07:32:55
CoStar Group Inc. US22160N1090 28,04
27,42
28,12
-2,23%
-0,63
08:03:39
Costco Wholesale Corp. US22160K1051 812,30
812,70
814,90
0,05%
0,40
08:03:39
CRH plc IE0001827041 81,12
81,86
82,12
0,91%
0,74
07:30:29
Crown Castle Corp US22822V1017 65,00
65,00
66,50
0,00%
0,00
08:01:55
CSX Corp. US1264081035 43,24
43,35
43,78
0,25%
0,11
08:03:39
Cummins Inc. US2310211063 485,40
482,40
491,80
-0,62%
-3,00
08:04:05
CVS Health Corp US1266501006 80,62
80,88
81,16
0,32%
0,26
08:03:55
D.R. Horton Inc. US23331A1097 124,50
123,85
125,45
-0,52%
-0,65
08:03:38
Danaher Corp. US2358511028 184,70
184,45
184,60
-0,14%
-0,25
07:33:40
Darden Restaurants Inc. US2371941053 186,40
182,70
187,15
-1,98%
-3,70
08:04:05
Datadog Inc Registered Shs -A- US23804L1035 201,00
203,50
205,50
1,24%
2,50
08:03:44
DaVita Inc Registered Shs US23918K1088 151,40
150,80
152,95
-0,40%
-0,60
08:03:41
Deckers Outdoor Corp. US2435371073 75,26
74,46
75,56
-1,06%
-0,80
08:03:38
Deere & Co. (John Deere) US2441991054 560,40
563,40
566,00
0,54%
3,00
08:03:20
Dell Technologies US24703L2025 402,55
394,80
397,95
-1,93%
-7,75
08:04:03
Delta Air Lines Inc. US2473617023 67,04
66,93
67,74
-0,16%
-0,11
08:03:38
DENTSPLY SIRONA Inc US24906P1093 9,58
9,47
9,75
-1,13%
-0,11
08:02:06
Devon Energy Corp. US25179M1036 41,30
41,43
42,28
0,31%
0,13
08:03:39
DexCom Inc. US2521311074 78,40
78,20
78,60
-0,26%
-0,20
08:02:02
Diamondback Energy Inc US25278X1090 172,40
172,62
174,34
0,13%
0,22
08:04:07
Digital Realty Trust Inc. US2538681030 157,85
159,40
160,45
0,98%
1,55
08:03:40
Dollar General Corporation US2566771059 109,05
108,65
110,15
-0,37%
-0,40
08:03:38
Dollar Tree Inc US2567461080 108,86
108,48
110,06
-0,35%
-0,38
08:03:55
Dominion Energy Inc. US25746U1097 56,68
56,60
57,40
-0,14%
-0,08
08:01:54
Domino's Pizza Inc. US25754A2015 298,00
293,00
295,00
-1,68%
-5,00
08:03:38
DoorDash US25809K1051 199,78
199,16
201,05
-0,31%
-0,62
08:03:39
Dover Corp. US2600031080 167,05
166,85
168,15
-0,12%
-0,20
08:04:05
Dow Inc US2605571031 26,21
26,12
26,44
-0,34%
-0,09
08:01:40
DTE Energy Co. US2333311072 117,30
116,15
117,85
-0,98%
-1,15
08:03:39
Duke Energy Corp US26441C2044 102,70
103,45
104,35
0,73%
0,75
08:04:06
DuPont de Nemours US26614N1028 42,04
40,97
0,00
-2,55%
-1,07
21:59:59
DXC Technology US23355L1061 9,69
9,71
9,76
0,21%
0,02
08:02:13
Eastman Chemical Company US2774321002 61,50
62,20
62,78
1,14%
0,70
08:03:40
Eaton Corporation Public Limited Company IE00B8KQN827 345,50
345,40
348,30
-0,03%
-0,10
08:03:45
eBay Inc. US2786421030 88,63
89,01
89,62
0,43%
0,38
08:03:52
EchoStar Corp (A) US2787681061 73,80
73,99
74,95
0,26%
0,19
08:04:01
Ecolab Inc. US2788651006 247,70
243,50
244,50
-1,70%
-4,20
08:03:39
Edison International US2810201077 46,51
46,99
47,28
1,03%
0,48
08:01:20
Edwards Lifesciences Corp. US28176E1082 78,36
77,90
78,66
-0,59%
-0,46
08:03:31
Elevance Health Inc Registered Shs US0367521038 339,60
336,60
341,50
-0,88%
-3,00
08:03:20
Eli Lilly US5324571083 997,80
1 001,80
1 001,80
0,40%
4,00
07:33:58
EMCOR Group Inc. US29084Q1004 632,60
623,00
644,80
-1,52%
-9,60
08:03:32
Emerson Electric Co. US2910111044 131,00
131,05
131,95
0,04%
0,05
08:03:51
Entergy Corp. US29364G1031 91,36
91,02
92,60
-0,37%
-0,34
08:03:45
EOG Resources Inc. US26875P1012 124,40
124,15
126,55
-0,20%
-0,25
08:03:38
Equifax Inc. US2944291051 162,75
162,20
164,20
-0,34%
-0,55
08:01:36
Equinix Inc US29444U7000 893,00
896,80
909,80
0,43%
3,80
08:03:38
Equity Residential US29476L1070 55,90
55,68
56,62
-0,39%
-0,22
08:03:54
Erie Indemnity Co. US29530P1021 218,00
218,00
222,00
0,00%
0,00
08:03:54
Essex Property Trust US2971781057 242,60
242,20
245,60
-0,16%
-0,40
08:02:51
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 87,88
87,86
88,64
-0,02%
-0,02
08:03:31
Everest Reinsurance Group Ltd. BMG3223R1088 322,00
319,00
326,60
-0,93%
-3,00
08:03:39
Evergy Inc Registered Shs US30034W1062 69,50
69,50
71,00
0,00%
0,00
08:02:01
Eversource Energy US30040W1080 61,50
60,00
61,50
-2,44%
-1,50
08:02:06
Exelon Corp. US30161N1019 37,18
37,39
38,05
0,58%
0,22
08:03:51
Expand Energy US1651677353 84,37
84,35
85,82
-0,02%
-0,02
08:04:06
Expedia Inc. US30212P3038 278,80
272,05
274,90
-2,42%
-6,75
08:04:01
Expeditors International of Washington Inc. US3021301094 163,20
162,35
165,00
-0,52%
-0,85
08:04:05
Extra Space Storage Inc. US30225T1025 121,25
120,60
122,95
-0,54%
-0,65
08:03:40
F5 Networks Inc. US3156161024 345,20
349,30
353,70
1,19%
4,10
08:03:47
Fastenal Co. US3119001044 42,61
42,40
42,67
-0,50%
-0,22
08:03:46
FedEx Corp. US31428X1063 285,70
281,40
283,20
-1,51%
-4,30
08:03:39
Ferguson Enterprises Inc Registered Shs US31488V1070 191,75
191,90
195,30
0,08%
0,15
08:04:02
Fidelity National Information Services IncShs US31620M1062 35,00
34,92
35,55
-0,23%
-0,08
08:03:38
Fifth Third Bancorp US3167731005 46,24
45,82
46,77
-0,90%
-0,42
08:03:51
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,42
38,90
40,09
-1,32%
-0,52
08:03:31
Fiserv Inc. US3377381088 46,00
45,80
46,20
-0,43%
-0,20
08:01:37
Flex Ltd Registered Shs SG9999000020 94,53
93,92
95,31
-0,65%
-0,61
08:03:43
Ford Motor Co. US3453708600 12,00
12,00
12,09
0,00%
0,00
08:04:01
Fortinet Inc US34959E1091 148,42
147,40
148,26
-0,69%
-1,02
08:03:48
Fortive Corp When Issued US34959J1088 50,54
50,24
51,22
-0,59%
-0,30
08:03:42
Fortune Brands Home & Security Inc. US34964C1062 38,20
37,60
38,80
-1,57%
-0,60
08:02:06
Fox Corp (ex 21st Century Fox) US35137L1052 57,86
57,68
58,54
-0,31%
-0,18
08:04:08
Fox Corp B US35137L2043 51,50
51,50
52,50
0,00%
0,00
08:01:40
Franklin Resources Inc. US3546131018 29,51
29,12
29,70
-1,32%
-0,39
08:03:39
Freeport-McMoRan Inc US35671D8570 65,15
65,58
66,23
0,66%
0,43
08:03:55
Gap Inc. US3647601083 19,63
19,21
19,50
-2,11%
-0,42
08:02:45
Garmin Ltd. CH0114405324 244,30
242,40
247,10
-0,78%
-1,90
08:03:31
Gartner Inc. US3666511072 170,35
167,70
174,35
-1,56%
-2,65
08:03:48
GE Aerospace (ex General Electric) US3696043013 287,35
288,95
290,05
0,56%
1,60
08:03:39
GE HealthCare Technologies US36266G1076 61,58
61,20
61,55
-0,62%
-0,38
08:03:42
Generac Holdings Inc US3687361044 158,85
159,75
160,90
0,57%
0,90
08:03:39
General Dynamics Corp. US3695501086 318,80
319,00
321,30
0,06%
0,20
08:03:21
General Mills Inc. US3703341046 36,14
35,41
35,68
-2,02%
-0,73
08:04:01
General Motors US37045V1008 74,22
74,10
74,58
-0,16%
-0,12
08:04:00
Genuine Parts Co. US3724601055 117,35
115,95
118,05
-1,19%
-1,40
08:03:40
Gilead Sciences Inc. US3755581036 125,40
125,96
126,44
0,45%
0,56
08:03:48
Global Payments Inc. US37940X1028 78,20
78,00
79,00
-0,26%
-0,20
08:03:29
Globe Life Inc US37959E1029 148,50
146,30
151,30
-1,48%
-2,20
08:03:40
Goldman Sachs US38141G1040 888,60
879,80
883,40
-0,99%
-8,80
08:03:39
Grainger Inc., W.W. US3848021040 1 128,00
1 120,00
1 130,00
-0,71%
-8,00
08:03:19
Halliburton Co. US4062161017 31,88
31,79
32,12
-0,28%
-0,09
08:03:39
Hartford Financial Services Group Inc. US4165151048 118,20
116,35
119,75
-1,57%
-1,85
08:03:55
Hasbro Inc. US4180561072 80,84
80,88
81,46
0,05%
0,04
08:03:50
HCA Holdings Inc. US40412C1018 359,20
355,70
359,20
-0,97%
-3,50
08:04:01
Healthpeak Properties Inc Registered Shs US42250P1030 17,81
17,81
18,18
0,03%
0,01
08:02:44
Henry Schein Inc. US8064071025 77,00
76,00
78,00
-1,30%
-1,00
08:03:51
Hershey Co US4278661081 151,40
151,30
152,75
-0,07%
-0,10
08:03:39
Hewlett Packard Enterprise Co. US42824C1099 45,45
45,25
45,59
-0,44%
-0,20
08:03:54
Hilton Worldwide Holdings Inc US43300A2033 272,00
271,50
274,10
-0,18%
-0,50
08:04:02
Home Depot US4370761029 282,45
282,50
283,75
0,02%
0,05
08:03:39
Honeywell Aerospace US43849R1059 135,14
135,40
137,42
0,19%
0,26
08:03:48
Honeywell Technologies US4385162056 184,50
183,48
184,84
-0,55%
-1,02
08:03:45
Hormel Foods Corp. US4404521001 18,74
18,81
18,92
0,40%
0,08
08:01:28
Host Hotels & Resorts Inc. US44107P1049 18,82
18,81
18,99
-0,07%
-0,01
08:03:54
Howmet Aerospace US4432011082 207,40
211,50
213,10
1,98%
4,10
08:03:20
HP Inc (ex Hewlett-Packard) US40434L1052 26,12
25,77
26,02
-1,34%
-0,35
08:03:24
Humana Inc. US4448591028 334,00
328,00
334,00
-1,80%
-6,00
08:02:09
Huntington Bancshares Inc. US4461501045 14,36
14,28
14,50
-0,52%
-0,07
08:03:45
Huntington Ingalls Industries Inc. US4464131063 250,90
248,90
253,70
-0,80%
-2,00
08:03:38
IBM Corp. (International Business Machines) US4592001014 202,05
201,40
201,80
-0,32%
-0,65
08:03:41
IDEX Corp. US45167R1041 196,60
195,10
199,50
-0,76%
-1,50
08:03:47
IDEXX Laboratories US45168D1046 478,70
478,20
482,10
-0,10%
-0,50
08:03:40
Illinois Tool Works Inc. US4523081093 236,50
235,30
239,90
-0,51%
-1,20
08:03:38
Illumina Inc. US4523271090 184,20
182,80
185,44
-0,76%
-1,40
08:03:45
Incyte Corp. US45337C1027 105,50
105,25
107,45
-0,24%
-0,25
08:03:39
Ingersoll Rand Inc Registered Shs US45687V1061 67,34
66,10
66,72
-1,84%
-1,24
08:03:31
Intel Corp. US4581401001 77,27
77,53
77,75
0,34%
0,26
08:03:44
Interactive Brokers Group Inc US45841N1072 83,74
83,01
84,47
-0,87%
-0,73
08:03:45
IntercontinentalExchange Group Inc US45866F1049 138,20
137,90
139,25
-0,22%
-0,30
08:03:38
International Flavors & Fragrances Inc. US4595061015 74,20
74,74
74,80
0,73%
0,54
07:35:33
International Paper Co. US4601461035 33,00
32,60
32,80
-1,21%
-0,40
08:02:05
Intuit Inc. US4612021034 310,80
308,70
311,25
-0,68%
-2,10
08:03:47
Intuitive Surgical Inc US46120E6023 325,30
322,80
326,00
-0,77%
-2,50
08:03:39
Invesco Ltd BMG491BT1088 28,20
27,96
28,67
-0,85%
-0,24
08:03:41
Invitation Homes Inc Registered Shs US46187W1071 25,00
24,80
25,40
-0,80%
-0,20
08:01:12
IPG Photonics CorpShs US44980X1090 64,06
65,02
66,14
1,50%
0,96
08:03:59
IQVIA Holdings Inc Registered Shs US46266C1053 222,90
223,30
227,60
0,18%
0,40
08:04:05
Iron Mountain Inc US46284V1017 101,40
98,80
100,00
-2,56%
-2,60
08:03:41
J. M. Smucker Co. US8326964058 112,80
112,40
114,00
-0,35%
-0,40
08:03:42
J.B. Hunt Transportation Services Inc. US4456581077 223,40
226,70
231,10
1,48%
3,30
08:03:38
Jack Henry & Associates Inc. (JHA) US4262811015 144,40
144,15
145,50
-0,17%
-0,25
08:03:41
Johnson & Johnson US4781601046 229,30
229,00
229,75
-0,13%
-0,30
08:03:54
Johnson Controls International PLC IE00BY7QL619 119,00
120,35
119,95
1,13%
1,35
07:35:42
JPMorgan Chase & Co. US46625H1005 307,60
306,35
307,30
-0,41%
-1,25
08:03:54
KeyCorp US4932671088 18,72
18,15
18,71
-3,02%
-0,57
08:03:40
Keysight Technologies Inc US49338L1035 277,50
276,20
280,15
-0,47%
-1,30
08:04:08
Kimberly-Clark Corp. US4943681035 93,48
93,04
93,62
-0,47%
-0,44
08:03:51
Kimco Realty Corp. US49446R1095 20,40
20,20
20,60
-0,98%
-0,20
08:02:44
Kinder Morgan Inc (P) US49456B1017 27,74
27,75
28,05
0,04%
0,01
08:01:30
KLA US4824801009 151,02
150,52
152,02
-0,33%
-0,50
08:03:59
Kraft Heinz Company US5007541064 22,04
22,10
22,17
0,25%
0,06
08:03:37
Kroger US5010441013 49,20
49,38
49,82
0,38%
0,19
08:02:22
L3Harris Technologies US5024311095 229,50
229,30
230,40
-0,09%
-0,20
08:02:43
Lam Research Corp. US5128073062 258,50
258,55
261,35
0,02%
0,05
07:30:42
Las Vegas Sands Corp. US5178341070 37,66
37,48
38,25
-0,48%
-0,18
08:03:31
Leggett & Platt Inc. US5246601075 7,82
7,82
0,00
0,00%
0,00
08:09:22
Leidos Holdings Inc US5253271028 121,90
120,15
121,90
-1,44%
-1,75
08:03:42
Lennar Corp. US5260571048 74,58
71,76
73,14
-3,78%
-2,82
08:03:59
Linde plc IE000S9YS762 421,00
421,20
423,20
0,05%
0,20
08:03:54
Live Nation Entertainment IncShs US5380341090 154,70
153,95
156,15
-0,48%
-0,75
08:03:39
Lockheed Martin Corp. US5398301094 484,30
479,50
486,00
-0,99%
-4,80
08:03:24
Loews Corp. US5404241086 93,04
92,76
94,34
-0,30%
-0,28
08:03:31
Lowe's Companies Inc. US5486611073 176,30
176,20
177,35
-0,06%
-0,10
08:03:12
Lumen Technologies Inc Registered Shs US5502411037 5,28
5,33
5,48
0,95%
0,05
08:02:20
Lumentum Holdings Inc US55024U1097 783,70
791,00
791,70
0,93%
7,30
08:01:57
Lyondellbasell Industries N.V. NL0009434992 55,00
55,76
56,60
1,38%
0,76
08:03:42
M&T Bank Corp. US55261F1049 200,90
199,15
202,00
-0,87%
-1,75
08:03:38
Marathon Petroleum Corporation US56585A1025 318,10
320,10
324,70
0,63%
2,00
08:03:39
Marriott Inc. US5719032022 294,45
293,95
296,10
-0,17%
-0,50
08:04:02
Marsh & McLennan Cos. Inc. US5717481023 163,20
162,35
164,70
-0,52%
-0,85
08:03:38
Martin Marietta Materials Inc. US5732841060 445,80
443,80
450,00
-0,45%
-2,00
08:03:41
Marvell Technology US5738741041 181,92
181,86
182,96
-0,03%
-0,06
08:03:39
Masco Corp. US5745991068 61,50
62,00
63,00
0,81%
0,50
08:02:06
MasterCard Inc. US57636Q1040 511,60
507,60
509,20
-0,78%
-4,00
08:03:40
McCormick & Co. Inc. US5797802064 47,16
46,21
47,14
-2,01%
-0,95
08:03:41
McDonald's Corp. US5801351017 228,20
226,70
227,00
-0,66%
-1,50
07:32:08
McKesson Corp. US58155Q1031 760,40
757,60
768,80
-0,37%
-2,80
08:04:04
Medtronic PLC IE00BTN1Y115 78,02
79,78
79,76
2,26%
1,76
07:36:56
Merck Co. US58933Y1055 127,50
127,24
127,62
-0,20%
-0,26
08:03:51
Meta Platforms (ex Facebook) US30303M1027 491,80
492,35
494,75
0,11%
0,55
08:04:08
MetLife Inc. US59156R1086 81,76
81,26
82,66
-0,61%
-0,50
08:03:40
Mettler-Toledo International Inc. US5926881054 1 208,00
1 206,00
1 217,00
-0,17%
-2,00
08:03:45
MGM Resorts International US5529531015 35,58
35,25
35,97
-0,93%
-0,33
08:03:38
Microchip Technology Inc. US5950171042 62,74
63,64
63,60
1,43%
0,90
08:00:30
Micron Technology Inc. US5951121038 826,00
825,60
827,90
-0,05%
-0,40
08:02:09
Microsoft Corp. US5949181045 435,85
435,80
436,40
-0,01%
-0,05
08:04:03
Mid-America Apartment Communities IncShs US59522J1034 111,90
110,65
111,50
-1,12%
-1,25
08:03:40
Moderna Inc US60770K1079 118,10
119,68
120,86
1,34%
1,58
07:31:23
Molson Coors Brewing Company (MCBC) US60871R2094 34,25
34,02
34,58
-0,67%
-0,23
08:02:42
Mondelez US6092071058 53,69
53,38
53,87
-0,58%
-0,31
08:02:21
Monolithic Power Systems Inc. US6098391054 1 093,50
1 089,50
1 099,50
-0,37%
-4,00
08:03:39
Monster Beverage Corp US61174X1090 40,02
39,65
39,91
-0,92%
-0,37
08:03:42
Moody's Corp. US6153691059 434,00
432,00
439,00
-0,46%
-2,00
08:03:12
Morgan Stanley US6174464486 183,10
183,35
184,25
0,14%
0,25
08:03:38
Motorola Solutions Inc. US6200763075 418,60
416,40
420,30
-0,53%
-2,20
08:03:40
MSCI US55354G1004 492,30
488,60
495,00
-0,75%
-3,70
08:04:03
Nasdaq Inc US6311031081 83,50
84,80
85,30
1,56%
1,30
08:04:04
NetApp Inc. US64110D1046 161,20
159,06
160,64
-1,33%
-2,14
08:04:03
Netflix Inc. US64110L1061 70,19
69,72
70,06
-0,67%
-0,47
08:03:44
Newmont Corporation US6516391066 108,10
107,62
108,56
-0,44%
-0,48
08:03:53
News Corp (B) US65249B2088 30,00
29,20
30,20
-2,67%
-0,80
08:01:57
News Corp LLC US65249B1098 26,40
26,20
26,80
-0,76%
-0,20
08:03:53
NextEra Energy Inc US65339F1012 70,44
70,80
71,15
0,51%
0,36
08:03:42
Nike Inc. US6541061031 33,66
33,70
33,70
0,13%
0,05
07:47:48
Nisource Inc. US65473P1057 35,32
34,80
35,68
-1,47%
-0,52
08:03:59
Norfolk Southern Corp. US6558441084 294,80
294,80
296,50
0,00%
0,00
08:03:40
Northern Trust Corp. US6658591044 159,55
159,30
160,80
-0,16%
-0,25
08:03:45
Northrop Grumman Corp. US6668071029 463,40
463,90
466,30
0,11%
0,50
08:03:40
NortonLifeLock US6687711084 26,61
26,24
27,29
-1,39%
-0,37
08:03:42
Norwegian Cruise Line Ltd BMG667211046 14,28
13,91
14,01
-2,60%
-0,37
08:02:22
NOV Inc Registered Shs US62955J1034 18,30
18,00
18,80
-1,64%
-0,30
08:03:29
NRG Energy Inc. US6293775085 94,42
94,06
95,70
-0,38%
-0,36
08:03:48
Nucor Corp. US6703461052 214,70
213,50
216,00
-0,56%
-1,20
08:03:55
NVIDIA Corp. US67066G1040 189,74
190,02
190,34
0,15%
0,28
07:54:08
NVR Inc. US62944T1051 5 430,00
5 400,00
5 495,00
-0,55%
-30,00
08:02:22
NXP Semiconductors N.V. NL0009538784 192,92
192,44
195,32
-0,25%
-0,48
08:03:48
O Reilly Automotive Inc US67103H1077 76,89
75,96
77,08
-1,21%
-0,93
08:03:40
Occidental Petroleum Corp. US6745991058 51,77
51,70
52,26
-0,14%
-0,07
08:03:40
Old Dominion Freight Line Inc. US6795801009 171,96
171,38
173,42
-0,34%
-0,58
08:03:45
Omnicom Group Inc. US6819191064 75,60
75,00
75,98
-0,79%
-0,60
08:03:40
ONEOK Inc (New) US6826801036 82,58
82,48
83,52
-0,12%
-0,10
08:03:45
Oracle Corp. US68389X1054 128,44
128,12
128,88
-0,25%
-0,32
07:33:01
Organon & Company US68622V1061 11,82
11,72
11,91
-0,80%
-0,10
08:03:31
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 61,14
61,12
61,46
-0,03%
-0,02
08:03:45
Paccar Inc. US6937181088 107,34
106,54
107,58
-0,75%
-0,80
08:03:55
Packaging Corp. of America US6951561090 201,20
199,70
203,50
-0,75%
-1,50
08:03:41
Palantir US69608A1088 160,50
160,10
160,56
-0,25%
-0,40
08:03:59
Palo Alto Networks Inc US6974351057 330,30
328,75
330,00
-0,47%
-1,55
08:04:03
Parker Hannifin Corp. US7010941042 845,20
841,20
848,20
-0,47%
-4,00
08:03:45
Paychex Inc. US7043261079 109,52
109,56
110,10
0,04%
0,04
08:03:55
PayPal Inc US70450Y1038 45,35
45,41
45,51
0,13%
0,06
08:03:44
Pentair PLC IE00BLS09M33 51,94
51,90
52,38
-0,08%
-0,04
08:04:06
PepsiCo Inc. US7134481081 120,70
120,68
121,26
-0,02%
-0,02
08:03:46
PerkinElmer Inc. US7140461093 110,65
110,30
111,85
-0,32%
-0,35
08:03:31
Perrigo Company PLC IE00BGH1M568 12,59
12,60
12,67
0,08%
0,01
08:03:09
Pfizer Inc. US7170811035 24,50
24,51
24,60
0,06%
0,02
08:02:22
Philip Morris Inc. US7181721090 165,08
161,32
161,76
-2,28%
-3,76
08:03:40
Phillips 66 US7185461040 210,50
211,90
214,80
0,67%
1,40
08:03:38
Pinnacle West Capital Corp. US7234841010 83,88
83,40
85,26
-0,57%
-0,48
08:03:31
PNC Financial Services Group Inc. US6934751057 208,00
206,00
208,00
-0,96%
-2,00
08:01:52
PPG Industries Inc. US6935061076 96,36
95,52
98,22
-0,87%
-0,84
08:03:51
PPL Corp. US69351T1060 29,63
29,17
29,82
-1,55%
-0,46
08:03:40
Principal Financial Group Inc. US74251V1026 94,50
94,50
96,00
0,00%
0,00
08:03:08
Procter & Gamble Co. US7427181091 124,98
124,76
125,24
-0,18%
-0,22
08:04:03
Progressive Corp. US7433151039 187,20
187,10
189,30
-0,05%
-0,10
08:03:55
Prologis Inc. US74340W1036 120,65
119,85
121,35
-0,66%
-0,80
08:03:51
Prudential Financial Inc. US7443201022 101,45
101,00
101,85
-0,44%
-0,45
08:03:31
PTC Inc US69370C1009 133,00
133,00
136,00
0,00%
0,00
08:03:54
Public Service Enterprise Group Inc. US7445731067 63,62
62,46
64,18
-1,82%
-1,16
08:03:45
Public Storage US74460D1090 264,70
263,40
265,90
-0,49%
-1,30
08:01:23
PulteGroup Inc US7458671010 109,00
108,50
109,75
-0,46%
-0,50
08:03:40
Qorvo Inc US74736K1016 82,55
82,48
83,30
-0,08%
-0,07
08:03:47
QUALCOMM Inc. US7475251036 146,88
146,58
147,30
-0,20%
-0,30
08:04:04
Quanta Services Inc. US74762E1029 519,00
519,40
526,80
0,08%
0,40
08:03:32
Quest Diagnostics Inc. US74834L1008 208,70
205,90
208,50
-1,34%
-2,80
08:03:38
Ralph Lauren Corp (A) US7512121010 298,30
296,30
302,10
-0,67%
-2,00
08:03:51
Raymond James Financial Inc. US7547301090 154,90
151,85
155,60
-1,97%
-3,05
08:03:41
Raytheon Technologies Corp US75513E1010 179,50
178,90
179,30
-0,33%
-0,60
08:04:01
Realty Income Corp. US7561091049 52,90
52,85
53,00
-0,09%
-0,05
08:03:20
Reddit US75734B1008 127,00
127,00
129,00
0,00%
0,00
08:02:06
Regency Centers Corp. US7588491032 64,50
63,50
65,00
-1,55%
-1,00
08:02:06
Regeneron Pharmaceuticals Inc. US75886F1075 679,10
685,80
692,60
0,99%
6,70
08:03:52
Regions Financial Corp. US7591EP1005 25,72
25,23
25,78
-1,91%
-0,49
08:03:41
Republic Services Inc. US7607591002 190,60
189,55
191,40
-0,55%
-1,05
08:03:59
ResMed Inc. US7611521078 206,50
205,40
208,20
-0,53%
-1,10
08:03:28
Robert Half US7703231032 39,11
38,60
39,56
-1,30%
-0,51
08:03:59
Robinhood US7707001027 90,49
92,59
93,99
2,32%
2,10
07:30:29
Rockwell Automation Inc. US7739031091 361,90
363,40
369,30
0,41%
1,50
08:03:32
Rollins IncShs US7757111049 31,00
31,26
31,78
0,84%
0,26
08:03:31
Roper Technolgies Inc. US7766961061 365,20
365,30
366,90
0,03%
0,10
08:03:40
Ross Stores Inc. US7782961038 194,66
196,34
197,88
0,86%
1,68
08:03:55
Royal Caribbean Cruises Ltd. LR0008862868 234,70
230,70
233,90
-1,70%
-4,00
08:03:38
S&P Global Inc US78409V1044 377,30
375,30
378,20
-0,53%
-2,00
08:03:41
Salesforce US79466L3024 225,20
221,70
222,70
-1,55%
-3,50
08:01:05
Sandisk Corp US80004C2008 1 340,00
1 340,00
1 340,00
0,00%
0,00
07:31:13
SBA Communications REIT (A) US78410G1040 163,00
162,00
165,00
-0,61%
-1,00
08:03:53
Schlumberger N.V. (Ltd.) AN8068571086 51,61
51,77
52,28
0,31%
0,16
08:03:31
Seagate Technology IE00BKVD2N49 708,00
712,00
718,00
0,56%
4,00
08:03:23
Sempra US8168511090 70,44
70,18
71,40
-0,37%
-0,26
08:03:52
ServiceNow Inc US81762P1021 126,70
127,30
127,95
0,47%
0,60
07:53:20
Sherwin-Williams Co. US8243481061 295,90
290,80
293,60
-1,72%
-5,10
08:03:51
Simon Property Group Inc. US8288061091 184,45
182,15
183,90
-1,25%
-2,30
08:03:03
Skyworks Solutions Inc. US83088M1027 57,57
57,49
58,06
-0,14%
-0,08
08:03:41
Snap-On Inc. US8330341012 332,20
331,60
334,80
-0,18%
-0,60
08:03:19
Southern Co. US8425871071 75,60
75,60
76,30
0,00%
0,00
08:03:38
Southwest Airlines Co. US8447411088 33,49
32,92
33,58
-1,70%
-0,57
08:03:38
Stanley Black & Decker Inc US8545021011 82,36
82,48
83,50
0,15%
0,12
08:03:41
Starbucks Corp. US8552441094 92,68
91,39
91,88
-1,39%
-1,29
08:03:55
State Street Corp. US8574771031 166,80
164,00
166,30
-1,68%
-2,80
08:03:40
STERIS PLC Registered Shs IE00BFY8C754 200,00
196,10
205,00
-1,95%
-3,90
08:03:38
Stryker Corp. US8636671013 280,60
279,10
281,30
-0,53%
-1,50
08:03:41
Super Micro Computer Inc US86800U3023 31,52
32,12
32,32
1,90%
0,60
08:04:02
Synchrony Financial US87165B1035 65,82
65,82
66,96
0,00%
0,00
08:03:38
Synopsys Inc. US8716071076 380,50
378,00
379,50
-0,66%
-2,50
08:03:23
Sysco Corp. US8718291078 69,38
69,24
70,42
-0,20%
-0,14
08:03:41
T. Rowe Price Group Inc. US74144T1088 95,31
95,50
96,67
0,20%
0,19
08:03:40
Take Two US8740541094 190,40
191,50
191,90
0,58%
1,10
07:47:26
Tapestry US8760301072 106,95
105,60
107,05
-1,26%
-1,35
08:03:38
Target Corp. US87612E1064 138,80
138,20
139,20
-0,43%
-0,60
08:03:13
TE Connectivity Ltd. IE000IVNQZ81 176,00
174,00
180,00
-1,14%
-2,00
08:03:02
Teledyne Technologies Inc. US8793601050 527,50
525,00
532,50
-0,47%
-2,50
08:03:31
Teradyne Inc. US8807701029 301,90
300,30
303,30
-0,53%
-1,60
08:04:05
Tesla US88160R1014 314,90
316,00
316,80
0,35%
1,10
07:31:30
Texas Instruments Inc. (TI) US8825081040 223,20
224,50
225,80
0,58%
1,30
08:03:39
Texas Pacific Land Corp Registered Shs US88262P1021 322,20
320,80
323,80
-0,43%
-1,40
08:03:40
Textron Inc. US8832031012 69,66
69,04
69,94
-0,89%
-0,62
08:03:23
The Cigna Group Registered Shs US1255231003 239,40
236,20
239,60
-1,34%
-3,20
08:03:38
The Mosaic Co US61945C1036 20,93
20,58
20,95
-1,67%
-0,35
08:02:35
The Trade Desk Inc (A) US88339J1051 11,85
11,84
11,92
-0,08%
-0,01
08:03:43
Thermo Fisher Scientific Inc US8835561023 529,00
530,40
534,20
0,26%
1,40
08:03:19
TJX Cos. Inc. US8725401090 115,50
115,00
116,00
-0,43%
-0,50
08:02:57
T-Mobile US US8725901040 155,92
155,36
156,26
-0,36%
-0,56
08:04:04
Tractor Supply Co. US8923561067 30,39
29,74
30,35
-2,14%
-0,65
08:03:43
Trane Technologies PLC IE00BK9ZQ967 382,90
381,30
385,00
-0,42%
-1,60
08:03:43
TransDigm Group IncShs US8936411003 1 017,00
1 002,00
1 019,00
-1,47%
-15,00
08:03:38
Travelers Inc (Travelers Companies) US89417E1091 314,70
314,40
317,10
-0,10%
-0,30
08:03:20
Trimble Navigation US8962391004 51,70
51,22
52,12
-0,93%
-0,48
08:03:38
Truist Financial Corporation US89832Q1094 42,62
41,94
43,46
-1,60%
-0,68
08:01:36
Tyler Technologies Inc. US9022521051 319,20
319,20
323,60
0,00%
0,00
08:02:50
Tyson Foods Inc. US9024941034 47,56
46,92
47,45
-1,35%
-0,64
08:03:45
U.S. Bancorp US9029733048 52,90
52,74
53,52
-0,30%
-0,16
08:01:13
Uber US90353T1007 65,00
65,29
65,51
0,45%
0,29
08:03:19
UDR Inc US9026531049 31,72
31,72
32,03
0,00%
0,00
08:03:40
Ulta Beauty Inc Registered Shs US90384S3031 461,40
460,90
465,70
-0,11%
-0,50
08:03:27
Under Armour Inc When Issued US9043112062 4,25
4,22
4,30
-0,66%
-0,03
08:04:01
Under Armour Inc. US9043111072 4,35
4,32
4,37
-0,80%
-0,04
08:03:53
Union Pacific Corp. US9078181081 260,00
258,50
260,20
-0,58%
-1,50
08:03:19
United Airlines Holdings Inc Registered Shs US9100471096 92,60
93,00
94,00
0,43%
0,40
08:02:33
United Parcel Service Inc. (UPS) US9113121068 90,72
89,64
90,18
-1,19%
-1,08
08:03:13
United Rentals Inc. US9113631090 891,80
888,20
901,80
-0,40%
-3,60
08:04:00
UnitedHealth Inc. US91324P1021 337,40
335,60
336,60
-0,53%
-1,80
08:03:45
Universal Health Services Inc. US9139031002 147,00
145,00
148,00
-1,36%
-2,00
08:03:55
Unum Group US91529Y1064 80,10
79,58
81,14
-0,65%
-0,52
08:03:31
V.F. Corp. US9182041080 11,59
11,54
11,67
-0,43%
-0,05
08:01:21
Valero Energy Corp. US91913Y1001 304,60
309,40
311,80
1,58%
4,80
08:03:12
Ventas Inc. US92276F1003 78,32
78,06
79,22
-0,33%
-0,26
08:03:59
VeriSign Inc. US92343E1029 247,90
246,90
250,60
-0,40%
-1,00
08:03:41
Verisk Analytics Inc (A) US92345Y1064 167,00
167,00
169,00
0,00%
0,00
08:03:21
Verizon Inc. US92343V1044 43,30
43,07
43,19
-0,52%
-0,23
07:51:27
Vertex Pharmaceuticals Inc. US92532F1003 467,05
467,90
471,40
0,18%
0,85
08:04:02
Vertiv Holdings US92537N1081 221,90
221,85
224,50
-0,02%
-0,05
08:03:47
Viatris Inc Registered Shs US92556V1061 14,17
14,19
14,53
0,18%
0,03
08:04:02
Visa Inc. US92826C8394 326,65
326,65
327,55
0,00%
0,00
08:03:32
Vulcan Materials Co. US9291601097 232,70
229,70
235,40
-1,29%
-3,00
08:03:59
W. R. Berkley Corp. US0844231029 58,04
57,82
58,66
-0,38%
-0,22
08:03:31
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 250,20
245,20
248,00
-2,00%
-5,00
08:03:46
Walmart US9311421039 89,96
90,29
90,53
0,37%
0,33
08:03:32
Walt Disney US2546871060 92,73
92,61
92,80
-0,13%
-0,12
08:03:45
Waste Management Inc. US94106L1098 188,70
188,75
190,60
0,03%
0,05
08:03:51
Waters Corp. US9418481035 356,60
354,00
360,80
-0,73%
-2,60
08:03:31
WEC Energy Group Inc US92939U1060 91,00
90,50
92,00
-0,55%
-0,50
08:02:06
Wells Fargo & Co. US9497461015 74,25
74,04
74,97
-0,28%
-0,21
08:03:39
Welltower Inc US95040Q1040 203,30
203,10
205,00
-0,10%
-0,20
08:04:03
West Pharmaceutical Services Inc. US9553061055 293,30
291,40
297,60
-0,65%
-1,90
08:03:03
Western Digital Corp. US9581021055 387,75
387,15
390,20
-0,15%
-0,60
08:04:00
Western Union Company US9598021098 6,14
6,13
6,25
-0,23%
-0,01
08:03:45
Weyerhaeuser Co. US9621661043 20,71
20,11
20,38
-2,90%
-0,60
08:02:01
Williams Companies Inc. US9694571004 64,50
64,18
65,46
-0,50%
-0,32
08:03:31
Williams-Sonoma Inc. US9699041011 196,30
195,55
197,85
-0,38%
-0,75
08:04:01
Willis Towers Watson PLC IE00BDB6Q211 291,10
289,60
293,70
-0,52%
-1,50
08:04:01
Wynn Resorts Ltd. US9831341071 78,65
78,80
80,19
0,19%
0,15
08:03:38
Xcel Energy Inc. US98389B1008 64,50
64,50
66,50
0,00%
0,00
08:03:41
Xylem Inc. US98419M1009 94,75
95,11
95,79
0,38%
0,36
08:03:41
YUM! Brands Inc. US9884981013 131,85
131,80
132,65
-0,04%
-0,05
08:03:51
Zebra Technologies Corp. US9892071054 305,00
302,00
307,00
-0,98%
-3,00
08:01:13
Zimmer Biomet US98956P1021 87,92
85,52
87,16
-2,73%
-2,40
08:03:55
Zoetis Inc (A) US98978V1035 66,48
66,14
66,52
-0,51%
-0,34
08:03:31

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