S&P 500

6 840,20
17,86
0,26 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>

Deutsche Bank Realtime Indikation* auf S&P 500 (Realtime)

6 840,20
Punkte
Kurszeit
31.10.2025
 Vortag*
+/-
17,86
 %
0,26 %

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 143,72
143,70
143,70
-0,01%
-0,02
10:00:48
A.O. Smith Corp. US8318652091 57,22
56,84
56,96
-0,66%
-0,38
13:00:14
Abbott Laboratories US0028241000 105,90
105,96
105,96
0,06%
0,06
10:00:48
AbbVie Inc US00287Y1091 189,60
187,60
188,00
-1,05%
-2,00
13:00:02
Accenture plc IE00B4BNMY34 216,40
215,30
215,70
-0,51%
-1,10
13:00:14
Adobe Inc. US00724F1012 294,95
293,55
293,55
-0,47%
-1,40
10:00:21
Advance Auto Parts Inc. US00751Y1064 44,27
40,54
40,80
-8,43%
-3,73
13:00:15
AES Corp. US00130H1059 12,03
12,00
12,00
-0,25%
-0,03
10:02:50
Aflac Inc US0010551028 92,06
92,34
92,54
0,30%
0,28
13:00:07
Agilent Technologies Inc. US00846U1016 123,92
125,84
126,60
1,55%
1,92
13:00:15
Air Products and Chemicals Inc. US0091581068 210,30
209,00
209,90
-0,62%
-1,30
13:00:07
Airbnb US0090661010 109,74
109,12
109,28
-0,56%
-0,62
13:00:14
Akamai Inc. US00971T1016 64,22
64,50
64,76
0,44%
0,28
13:00:14
Alaska Air Group Inc. US0116591092 36,39
36,03
36,11
-0,99%
-0,36
10:00:48
Albemarle Corp. US0126531013 85,39
84,61
84,79
-0,91%
-0,78
13:00:07
Alexandria Real Estate Equities Inc. US0152711091 49,21
50,28
50,50
2,17%
1,07
10:02:43
Align Technology Inc. US0162551016 119,00
118,35
119,05
-0,55%
-0,65
13:00:15
Allegion PLC IE00BFRT3W74 145,00
142,00
143,00
-2,07%
-3,00
13:00:15
Alliant Energy Corp. US0188021085 57,50
57,50
58,00
0,00%
0,00
13:00:15
Allstate Corp. US0200021014 165,85
164,80
165,50
-0,63%
-1,05
13:00:07
Alphabet A (ex Google) US02079K3059 243,45
242,15
242,15
-0,53%
-1,30
12:35:57
Alphabet C (ex Google) US02079K1079 243,60
242,65
242,90
-0,39%
-0,95
13:00:02
Altria Inc. US02209S1033 49,14
48,71
48,71
-0,88%
-0,43
11:18:49
Amazon US0231351067 212,10
210,60
210,75
-0,71%
-1,50
12:53:43
Amcor PLC Registered Shs JE00BJ1F3079 6,70
6,78
6,82
1,21%
0,08
13:00:15
AMD (Advanced Micro Devices) Inc. US0079031078 222,80
221,40
221,60
-0,63%
-1,40
12:56:40
Ameren Corp. US0236081024 87,50
87,50
88,50
0,00%
0,00
13:00:07
American Electric Power Co. Inc. US0255371017 104,00
103,50
104,00
-0,48%
-0,50
13:00:07
American Express Co. US0258161092 309,30
311,85
312,35
0,82%
2,55
13:00:02
American International Group (AIG) Inc. US0268747849 67,98
68,02
68,16
0,06%
0,04
13:00:14
American Tower Corp. US03027X1000 156,22
153,94
154,88
-1,46%
-2,28
13:00:15
American Water Works Co Inc US0304201033 109,55
110,60
110,85
0,96%
1,05
13:00:07
Ameriprise Financial Inc US03076C1062 389,60
389,60
391,20
0,00%
0,00
13:00:07
Ametek Inc. US0311001004 172,04
173,94
174,64
1,10%
1,90
13:00:07
Amgen Inc. US0311621009 256,20
256,55
256,90
0,14%
0,35
13:00:14
Amphenol Corp. US0320951017 120,66
120,94
120,90
0,23%
0,28
10:02:40
Analog Devices Inc. US0326541051 201,70
201,70
202,10
0,00%
0,00
13:00:14
Aon PLC Registered Shs IE00BLP1HW54 283,60
293,80
0,00
3,60%
10,20
21:54:30
APA Corporation Registered Shs US03743Q1085 19,74
19,60
19,64
-0,71%
-0,14
13:00:07
Apple Inc. US0378331005 234,40
232,90
232,95
-0,64%
-1,50
12:18:11
Applied Materials Inc. US0382221051 199,70
200,40
200,80
0,35%
0,70
13:00:14
AppLovin Corp US03831W1080 561,00
549,80
550,90
-2,00%
-11,20
11:05:58
Archer Daniels Midland Co. (ADM) US0394831020 52,58
52,38
52,38
-0,38%
-0,20
12:45:09
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 216,30
214,00
214,90
-1,06%
-2,30
13:00:14
Assurant IncShs US04621X1081 183,00
182,00
183,00
-0,55%
-1,00
13:00:15
AT&T Inc. (AT & T Inc.) US00206R1023 21,51
21,38
21,38
-0,58%
-0,13
10:00:50
Atmos Energy Corp. US0495601058 148,50
147,75
148,35
-0,51%
-0,75
13:00:14
Autodesk Inc. US0527691069 260,30
259,20
259,75
-0,42%
-1,10
13:00:14
Automatic Data Processing Inc. US0530151036 226,40
224,45
224,45
-0,86%
-1,95
11:50:20
AutoZone Inc. US0533321024 3 178,00
3 158,00
3 171,00
-0,63%
-20,00
12:58:49
AvalonBay Communities Inc. US0534841012 150,22
149,38
150,58
-0,56%
-0,84
13:00:15
Avery Dennison Corp. US0536111091 151,00
150,00
151,00
-0,66%
-1,00
13:00:07
Baker Hughes Inc. US05722G1004 41,97
41,69
41,79
-0,67%
-0,28
13:00:15
Ball Corp. US0584981064 40,44
40,44
40,62
0,00%
0,00
13:00:07
Bank of America Corp. US0605051046 46,10
46,14
46,14
0,09%
0,04
10:00:51
Bank of New York Mellon US0640581007 84,71
92,97
93,17
9,75%
8,26
13:00:07
Bath & Body Works US0708301041 21,19
20,98
21,04
-0,99%
-0,21
13:00:02
Baxter International Inc. US0718131099 16,27
16,01
16,01
-1,60%
-0,26
11:44:50
Becton, Dickinson & Co. (BD) US0758871091 155,50
153,95
154,25
-1,00%
-1,55
13:00:07
Berkshire Hathaway Inc. B US0846707026 411,95
413,20
413,25
0,30%
1,25
11:07:29
Best Buy Co. Inc. US0865161014 71,25
70,50
70,80
-1,05%
-0,75
13:00:15
Biogen Inc US09062X1037 134,50
132,90
133,15
-1,19%
-1,60
13:00:14
Bio-Techne Corp US09073M1045 53,50
53,50
54,00
0,00%
0,00
13:00:14
Blackstone US09260D1072 128,58
127,98
0,00
-0,47%
-0,60
14:55:15
Block (ex Square) US8522341036 65,91
65,36
65,45
-0,83%
-0,55
10:00:44
Boeing Co. US0970231058 174,12
173,48
173,50
-0,37%
-0,64
10:00:38
Booking Holdings US09857L1089 4 407,00
4 374,00
4 383,00
-0,75%
-33,00
13:00:14
Boston Properties Inc. US1011211018 61,64
61,26
61,52
-0,62%
-0,38
13:00:15
Boston Scientific Corp. US1011371077 87,60
86,80
87,00
-0,91%
-0,80
13:00:07
Bristol-Myers Squibb Co. US1101221083 40,03
39,65
39,73
-0,94%
-0,38
13:00:02
Broadcom US11135F1012 321,05
319,15
319,20
-0,59%
-1,90
12:19:09
Broadridge Financial Solutions IncShs US11133T1034 189,00
189,00
191,00
0,00%
0,00
13:00:14
Brown-Forman Corp. (B) US1156372096 23,60
23,45
23,51
-0,64%
-0,15
13:00:15
Bunge Ltd. BMG169621056 98,90
98,94
0,00
0,04%
0,04
07:59:40
C.H. Robinson Worldwide Inc. US12541W2098 132,00
132,00
133,00
0,00%
0,00
13:00:07
Cadence Design Systems Inc. US1273871087 293,90
292,30
292,35
-0,54%
-1,60
10:00:54
Campbell Soup Co. US1344291091 26,18
25,96
26,02
-0,84%
-0,22
13:00:07
Capital One Financial Corp. US14040H1059 189,00
188,00
189,00
-0,53%
-1,00
13:00:07
Cardinal Health Inc. US14149Y1082 163,35
164,35
164,65
0,61%
1,00
13:00:15
CarMax Inc. US1431301027 36,21
36,03
36,33
-0,50%
-0,18
13:00:15
Carnival Corp & plc paired PA1436583006 25,02
24,84
24,90
-0,72%
-0,18
13:00:15
Carrier Global Corporation Registered Shs When Issued US14448C1045 51,40
51,24
51,36
-0,31%
-0,16
13:00:07
Caterpillar Inc. US1491231015 501,00
497,50
498,50
-0,70%
-3,50
13:00:02
CBOE Holdings Inc US12503M1080 212,30
210,80
215,10
-0,71%
-1,50
13:00:16
CBRE Group Inc. (A) US12504L1098 131,00
131,00
132,00
0,00%
0,00
13:00:15
CDW Corp (New) US12514G1085 137,05
137,00
137,85
-0,04%
-0,05
13:00:15
Cencora US03073E1055 294,55
290,70
291,90
-1,31%
-3,85
13:00:07
Centene Corp. US15135B1017 30,46
30,55
30,63
0,30%
0,09
13:00:15
CenterPoint Energy Inc. US15189T1079 33,40
32,80
33,20
-1,80%
-0,60
13:00:07
CF Industries Holdings Inc US1252691001 72,21
71,67
71,97
-0,75%
-0,54
13:00:15
Charles River Laboratories International Inc. US1598641074 155,70
154,95
155,60
-0,48%
-0,75
13:00:14
Charles Schwab US8085131055 80,75
81,41
81,59
0,82%
0,66
13:00:07
Charter Inc (A) (Charter Communications) US16119P1084 191,32
201,05
202,25
5,09%
9,73
13:00:15
Chevron Corp. US1667641005 137,90
136,20
136,36
-1,23%
-1,70
12:07:21
Chipotle Mexican Grill Inc. US1696561059 27,43
27,34
27,34
-0,35%
-0,10
10:00:56
Chubb Ltd CH0044328745 238,00
238,00
240,00
0,00%
0,00
13:00:15
Church & Dwight Co. Inc. US1713401024 75,58
74,94
75,70
-0,85%
-0,64
13:00:15
Cincinnati Financial Corp. US1720621010 133,70
132,90
133,70
-0,60%
-0,80
13:00:15
Cintas Corp. US1729081059 159,45
157,85
158,20
-1,00%
-1,60
13:00:07
Cisco Inc. US17275R1023 63,60
63,06
63,06
-0,85%
-0,54
10:00:40
Citigroup Inc. US1729674242 86,97
86,42
0,00
-0,63%
-0,55
21:59:01
Citizens Financial Group Inc US1746101054 43,44
43,81
43,91
0,86%
0,38
13:00:15
Clorox Co., The US1890541097 97,00
96,50
97,00
-0,52%
-0,50
13:00:07
CME Group Inc (A) US12572Q1058 228,15
228,70
229,15
0,24%
0,55
13:00:02
CMS Energy Corp. US1258961002 63,00
63,00
63,50
0,00%
0,00
13:00:07
Coca-Cola Co. US1912161007 59,66
59,38
59,38
-0,47%
-0,28
12:13:46
Cognizant Corp. US1924461023 62,75
62,77
62,91
0,03%
0,02
13:00:07
Coinbase US19260Q1076 297,55
297,95
298,00
0,13%
0,40
11:51:37
Colgate-Palmolive Co. US1941621039 66,12
66,59
66,60
0,71%
0,47
11:16:42
Comcast Corp. (Class A) US20030N1019 23,68
24,01
24,01
1,41%
0,34
12:22:08
Comerica Inc. US2003401070 65,00
65,50
66,00
0,77%
0,50
13:00:15
ConAgra Foods Inc. US2058871029 14,94
14,85
14,95
-0,60%
-0,09
13:00:15
ConocoPhillips US20825C1045 76,07
76,96
76,97
1,17%
0,89
10:00:58
Consolidated Edison Inc. US2091151041 84,56
83,92
84,10
-0,76%
-0,64
13:00:07
Constellation Brands Inc (A) US21036P1084 113,90
113,25
113,70
-0,57%
-0,65
13:00:07
Copart Inc. US2172041061 37,05
37,01
37,17
-0,11%
-0,04
10:02:44
Corning Inc. US2193501051 76,28
77,32
77,48
1,36%
1,04
13:00:07
Corteva Inc Registered Shs When Issued US22052L1044 52,93
53,26
53,36
0,62%
0,33
13:00:02
CoStar Group Inc. US22160N1090 59,21
59,21
59,45
0,00%
0,00
12:59:47
Costco Wholesale Corp. US22160K1051 796,60
786,70
788,30
-1,24%
-9,90
13:00:14
Coterra Energy US1270971039 20,37
20,37
20,43
0,00%
0,00
13:00:07
Crown Castle Corp US22822V1017 78,62
77,64
77,96
-1,25%
-0,98
13:00:15
CSX Corp. US1264081035 31,02
31,02
31,10
0,00%
0,00
13:00:07
Cummins Inc. US2310211063 376,30
376,30
378,60
0,00%
0,00
13:00:07
CVS Health Corp US1266501006 67,13
67,43
67,52
0,45%
0,30
10:00:59
D.R. Horton Inc. US23331A1097 129,06
128,24
128,76
-0,64%
-0,82
13:00:15
Danaher Corp. US2358511028 186,64
186,54
186,92
-0,05%
-0,10
13:00:02
Darden Restaurants Inc. US2371941053 155,20
155,20
155,50
0,00%
0,00
13:00:07
Datadog Inc Registered Shs -A- US23804L1035 139,54
140,80
141,08
0,90%
1,26
13:00:14
DaVita Inc Registered Shs US23918K1088 102,95
102,40
102,85
-0,53%
-0,55
13:00:15
Deckers Outdoor Corp. US2435371073 70,84
70,32
70,48
-0,73%
-0,52
13:00:07
Deere & Co. (John Deere) US2441991054 403,20
398,00
398,80
-1,29%
-5,20
13:00:02
Dell Technologies US24703L2025 140,56
139,50
139,78
-0,75%
-1,06
10:01:00
Delta Air Lines Inc. US2473617023 49,43
49,41
49,51
-0,03%
-0,02
13:00:15
DENTSPLY SIRONA Inc US24906P1093 10,85
10,85
10,89
0,00%
0,00
13:00:14
Devon Energy Corp. US25179M1036 28,24
28,00
28,06
-0,85%
-0,24
10:01:01
DexCom Inc. US2521311074 51,71
50,28
50,28
-2,77%
-1,43
10:05:28
Diamondback Energy Inc US25278X1090 124,04
123,12
123,62
-0,74%
-0,92
13:00:15
Digital Realty Trust Inc. US2538681030 146,80
147,36
147,66
0,38%
0,56
13:00:14
Dollar General Corporation US2566771059 84,92
84,89
85,25
-0,04%
-0,03
13:00:07
Dollar Tree Inc US2567461080 85,74
85,45
85,63
-0,34%
-0,29
13:00:07
Dominion Energy Inc. US25746U1097 51,03
50,79
50,91
-0,47%
-0,24
13:00:07
Domino's Pizza Inc. US25754A2015 345,10
342,60
343,95
-0,72%
-2,50
13:00:15
DoorDash US25809K1051 219,90
218,60
219,90
-0,59%
-1,30
12:59:49
Dover Corp. US2600031080 156,90
156,15
156,80
-0,48%
-0,75
13:00:07
Dow Inc US2605571031 20,80
20,60
20,60
-0,96%
-0,20
10:01:02
DTE Energy Co. US2333311072 117,00
116,00
117,00
-0,85%
-1,00
13:00:15
Duke Energy Corp US26441C2044 107,64
107,08
107,30
-0,52%
-0,56
13:00:15
DuPont de Nemours US26614N1028 70,34
70,34
70,48
0,00%
0,00
13:00:14
DXC Technology US23355L1061 12,07
12,22
12,27
1,24%
0,15
13:00:14
Eastman Chemical Company US2774321002 51,52
51,20
51,42
-0,62%
-0,32
13:00:15
Eaton Corporation Public Limited Company IE00B8KQN827 329,15
328,05
329,35
-0,33%
-1,10
13:00:15
eBay Inc. US2786421030 69,99
70,07
70,21
0,11%
0,08
13:00:14
Ecolab Inc. US2788651006 224,10
221,60
221,70
-1,12%
-2,50
11:17:00
Edison International US2810201077 47,83
47,76
47,86
-0,15%
-0,07
13:00:07
Edwards Lifesciences Corp. US28176E1082 72,19
71,02
71,18
-1,62%
-1,17
13:00:07
Electronic Arts Inc. US2855121099 173,48
172,64
172,80
-0,48%
-0,84
10:05:30
Elevance Health Inc Registered Shs US0367521038 275,10
272,60
273,20
-0,91%
-2,50
13:00:15
Eli Lilly US5324571083 749,30
745,50
745,60
-0,51%
-3,80
10:58:16
EMCOR Group Inc. US29084Q1004 585,20
581,60
583,80
-0,62%
-3,60
13:00:14
Emerson Electric Co. US2910111044 120,52
120,14
120,40
-0,32%
-0,38
13:00:07
Entergy Corp. US29364G1031 82,50
83,50
84,00
1,21%
1,00
13:00:07
EOG Resources Inc. US26875P1012 91,30
91,13
91,51
-0,19%
-0,17
13:00:07
Equifax Inc. US2944291051 181,00
181,00
182,00
0,00%
0,00
13:00:07
Equinix Inc US29444U7000 730,80
728,00
731,00
-0,38%
-2,80
13:00:15
Equity Residential US29476L1070 51,50
51,00
51,50
-0,97%
-0,50
13:00:15
Erie Indemnity Co. US29530P1021 250,00
250,00
254,00
0,00%
0,00
12:59:49
Essex Property Trust US2971781057 217,50
216,40
217,80
-0,51%
-1,10
13:00:14
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 84,20
83,60
83,80
-0,71%
-0,60
13:00:15
Everest Reinsurance Group Ltd. BMG3223R1088 270,40
270,40
272,00
0,00%
0,00
13:00:15
Evergy Inc Registered Shs US30034W1062 66,16
66,16
66,30
0,00%
0,00
13:00:15
Eversource Energy US30040W1080 63,50
63,50
64,00
0,00%
0,00
13:00:15
Exelon Corp. US30161N1019 40,33
39,73
39,81
-1,49%
-0,60
13:00:07
Expand Energy US1651677353 87,24
89,00
89,18
2,02%
1,76
12:59:49
Expedia Inc. US30212P3038 189,40
189,52
189,90
0,06%
0,12
13:00:02
Expeditors International of Washington Inc. US3021301094 104,90
104,90
105,30
0,00%
0,00
13:00:07
Extra Space Storage Inc. US30225T1025 115,25
114,70
115,60
-0,48%
-0,55
13:00:15
ExxonMobil Corp. (Exxon Mobil) US30231G1022 99,54
99,02
0,00
-0,52%
-0,52
13:00:02
F5 Networks Inc. US3156161024 221,00
217,50
218,90
-1,58%
-3,50
13:00:07
Fastenal Co. US3119001044 35,50
35,51
35,51
0,03%
0,01
10:02:43
FedEx Corp. US31428X1063 220,85
218,70
219,10
-0,97%
-2,15
13:00:02
Fidelity National Information Services IncShs US31620M1062 53,80
53,80
54,02
0,00%
0,00
13:00:07
Fifth Third Bancorp US3167731005 36,01
35,85
35,93
-0,44%
-0,16
13:00:15
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 39,40
39,40
39,60
0,00%
0,00
13:00:07
Fiserv Inc. US3377381088 57,18
57,40
57,41
0,38%
0,22
12:49:54
Ford Motor Co. US3453708600 11,32
11,31
11,33
-0,12%
-0,01
11:17:46
Fortinet Inc US34959E1091 74,87
74,49
74,49
-0,51%
-0,38
12:01:03
Fortive Corp When Issued US34959J1088 43,51
43,51
43,69
0,00%
0,00
13:00:07
Fortune Brands Home & Security Inc. US34964C1062 43,40
43,40
44,00
0,00%
0,00
12:57:35
Fox Corp (ex 21st Century Fox) US35137L1052 56,00
55,50
56,00
-0,89%
-0,50
13:00:07
Fox Corp B US35137L2043 50,00
49,80
51,00
-0,40%
-0,20
13:00:15
Franklin Resources Inc. US3546131018 19,43
19,44
19,56
0,05%
0,01
13:00:07
Freeport-McMoRan Inc US35671D8570 36,20
35,93
36,01
-0,75%
-0,27
11:43:18
Gap Inc. US3647601083 20,04
19,66
19,70
-1,87%
-0,38
11:07:47
Garmin Ltd. CH0114405324 185,00
184,00
186,00
-0,54%
-1,00
13:00:15
Gartner Inc. US3666511072 213,60
213,50
214,80
-0,05%
-0,10
13:00:15
GE Aerospace (ex General Electric) US3696043013 267,50
267,00
267,50
-0,19%
-0,50
12:32:10
GE HealthCare Technologies US36266G1076 64,82
64,50
64,76
-0,49%
-0,32
13:00:14
Generac Holdings Inc US3687361044 144,00
144,00
145,75
0,00%
0,00
13:00:15
General Dynamics Corp. US3695501086 296,15
296,75
297,35
0,20%
0,60
13:00:07
General Mills Inc. US3703341046 40,47
40,22
40,30
-0,61%
-0,25
10:58:54
General Motors US37045V1008 59,92
59,52
59,64
-0,67%
-0,40
10:01:09
Genuine Parts Co. US3724601055 109,55
110,00
110,00
0,41%
0,45
11:16:58
Gilead Sciences Inc. US3755581036 104,00
102,98
103,00
-0,98%
-1,02
10:50:02
Global Payments Inc. US37940X1028 68,80
66,92
67,18
-2,73%
-1,88
13:00:14
Globe Life Inc US37959E1029 113,00
112,00
114,00
-0,88%
-1,00
13:00:15
Goldman Sachs US38141G1040 684,50
680,20
681,40
-0,63%
-4,30
13:00:02
Grainger Inc., W.W. US3848021040 806,20
841,60
846,80
4,39%
35,40
13:00:07
Halliburton Co. US4062161017 23,36
23,20
23,26
-0,68%
-0,16
13:00:07
Hanesbrands Inc US4103451021 5,68
5,68
5,72
0,00%
0,00
13:00:15
Harris Corp Registered Shs US5024311095 255,00
251,20
0,00
-1,49%
-3,80
16:58:37
Hartford Financial Services Group Inc. US4165151048 107,00
107,00
108,00
0,00%
0,00
13:00:07
Hasbro Inc. US4180561072 65,98
65,66
65,94
-0,49%
-0,32
13:00:07
HCA Holdings Inc. US40412C1018 395,60
395,60
397,20
0,00%
0,00
13:00:15
Healthpeak Properties Inc Registered Shs US42250P1030 15,40
15,30
15,70
-0,65%
-0,10
13:00:15
Henry Schein Inc. US8064071025 54,44
54,44
54,56
0,00%
0,00
13:00:07
Hewlett Packard Enterprise Co. US42824C1099 20,95
21,06
21,06
0,53%
0,11
10:01:12
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 221,00
221,10
222,00
0,05%
0,10
13:00:07
Hologic IncShs US4364401012 63,50
63,50
64,00
0,00%
0,00
13:00:07
Home Depot Inc., The US4370761029 329,30
326,90
327,60
-0,73%
-2,40
13:00:02
Honeywell US4385161066 173,44
173,38
174,08
-0,03%
-0,06
13:00:07
Hormel Foods Corp. US4404521001 18,30
18,69
18,73
2,13%
0,39
10:01:13
Host Hotels & Resorts Inc. US44107P1049 13,70
13,60
13,90
-0,73%
-0,10
13:00:15
Howmet Aerospace US4432011082 180,80
177,75
177,75
-1,69%
-3,05
10:01:14
HP Inc (ex Hewlett-Packard) US40434L1052 23,93
23,84
23,89
-0,40%
-0,10
13:00:14
Humana Inc. US4448591028 239,10
238,00
241,80
-0,46%
-1,10
13:00:15
Huntington BancAkties Inc. US4461501045 13,31
13,25
13,37
-0,45%
-0,06
13:00:07
Huntington Ingalls Industries Inc. US4464131063 279,90
276,30
279,10
-1,29%
-3,60
13:00:14
IBM Corp. (International Business Machines) US4592001014 268,05
264,80
265,30
-1,21%
-3,25
13:00:14
IDEX Corp. US45167R1041 147,15
147,40
148,30
0,17%
0,25
13:00:15
IDEXX Laboratories US45168D1046 549,60
541,80
544,00
-1,42%
-7,80
13:00:15
Illinois Tool Works Inc. US4523081093 210,20
210,10
210,60
-0,05%
-0,10
13:00:07
Illumina Inc. US4523271090 107,00
106,82
106,82
-0,17%
-0,18
10:01:14
Incyte Corp. US45337C1027 80,72
80,44
80,78
-0,35%
-0,28
13:00:15
Ingersoll Rand Inc Registered Shs US45687V1061 65,84
65,68
65,96
-0,24%
-0,16
13:00:14
Intel Corp. US4581401001 34,63
34,40
34,43
-0,68%
-0,24
11:33:52
Interactive Brokers Group Inc US45841N1072 61,26
60,48
60,74
-1,27%
-0,78
12:58:15
IntercontinentalExchange Group Inc US45866F1049 126,70
126,26
126,28
-0,35%
-0,44
10:53:46
International Flavors & Fragrances Inc. US4595061015 54,24
54,24
54,36
0,00%
0,00
13:00:07
International Paper Co. US4601461035 33,25
33,28
33,36
0,09%
0,03
13:00:07
Interpublic Group of Cos. Inc. US4606901001 22,06
22,06
22,20
0,00%
0,00
13:00:07
Intuit Inc. US4612021034 578,80
575,00
576,20
-0,66%
-3,80
13:00:07
Intuitive Surgical Inc US46120E6023 462,45
461,25
462,15
-0,26%
-1,20
13:00:14
Invesco Ltd BMG491BT1088 20,37
20,51
20,51
0,69%
0,14
10:19:02
Invitation Homes Inc Registered Shs US46187W1071 24,20
24,00
24,20
-0,83%
-0,20
12:59:49
IPG Photonics CorpShs US44980X1090 73,02
72,66
74,14
-0,49%
-0,36
13:00:15
IQVIA Holdings Inc Registered Shs US46266C1053 187,45
186,25
187,05
-0,64%
-1,20
13:00:15
Iron Mountain Inc US46284V1017 88,36
87,88
89,66
-0,54%
-0,48
13:00:15
J. M. Smucker Co. US8326964058 89,54
88,78
89,14
-0,85%
-0,76
13:00:07
J.B. Hunt Transportation Services Inc. US4456581077 145,40
144,45
146,80
-0,65%
-0,95
13:00:15
Jack Henry & Associates Inc. (JHA) US4262811015 128,15
127,40
129,45
-0,59%
-0,75
13:00:15
Johnson & Johnson US4781601046 163,54
162,98
163,00
-0,34%
-0,56
10:01:17
Johnson Controls International PLC IE00BY7QL619 98,84
98,54
98,74
-0,30%
-0,30
13:00:07
JPMorgan Chase & Co. US46625H1005 271,00
268,40
268,45
-0,96%
-2,60
10:01:17
Kellanova (ex Kellogg's) US4878361082 72,02
71,64
71,80
-0,53%
-0,38
13:00:14
KeyCorp US4932671088 15,09
15,09
15,25
0,00%
0,00
13:00:07
Keysight Technologies Inc US49338L1035 155,06
155,96
156,28
0,58%
0,90
13:00:15
Kimberly-Clark Corp. US4943681035 103,20
103,12
103,34
-0,08%
-0,08
13:00:02
Kimco Realty Corp. US49446R1095 17,70
17,60
18,00
-0,56%
-0,10
13:00:15
Kinder Morgan Inc (P) US49456B1017 22,74
22,68
0,00
-0,26%
-0,06
21:54:14
KLA-Tencor Corp. US4824801009 1 063,00
1 041,20
1 043,40
-2,05%
-21,80
13:00:14
Kroger US5010441013 54,77
54,76
54,87
-0,02%
-0,01
13:00:02
Lam Research Corp. US5128073062 137,16
135,94
135,94
-0,89%
-1,22
12:13:17
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 53,38
53,12
53,34
-0,49%
-0,26
13:00:15
Las Vegas Sands Corp. US5178341070 51,27
51,07
51,29
-0,39%
-0,20
13:00:07
Leggett & Platt Inc. US5246601075 8,10
7,93
8,17
-2,10%
-0,17
13:00:15
Leidos Holdings Inc US5253271028 164,55
163,90
164,55
-0,40%
-0,65
13:00:15
Lennar Corp. US5260571048 106,48
105,66
107,38
-0,77%
-0,82
13:00:15
Linde plc IE000S9YS762 362,60
362,80
363,00
0,06%
0,20
12:23:11
Live Nation Entertainment IncShs US5380341090 128,70
128,70
129,20
0,00%
0,00
13:00:15
LKQ Corp. US5018892084 26,00
26,00
28,00
0,00%
0,00
13:00:14
Lockheed Martin Corp. US5398301094 425,70
423,30
423,90
-0,56%
-2,40
13:00:02
Loews Corp. US5404241086 85,50
85,00
86,50
-0,58%
-0,50
13:00:15
Lowe's Companies Inc. US5486611073 206,85
203,75
207,05
-1,50%
-3,10
13:00:15
Lumen Technologies Inc Registered Shs US5502411037 8,85
8,85
8,85
-0,05%
0,00
12:10:15
Lyondellbasell Industries N.V. NL0009434992 41,09
39,54
40,52
-3,77%
-1,55
13:00:15
M&T Bank Corp. US55261F1049 158,05
158,05
159,05
0,00%
0,00
13:00:07
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 167,90
167,90
168,24
0,00%
0,00
13:00:07
Marriott Inc. US5719032022 224,70
224,50
224,95
-0,09%
-0,20
13:00:14
Marsh & McLennan Cos. Inc. US5717481023 155,00
153,30
153,95
-1,10%
-1,70
13:00:07
Martin Marietta Materials Inc. US5732841060 527,80
524,40
533,00
-0,64%
-3,40
13:00:15
Masco Corp. US5745991068 55,94
55,68
56,02
-0,46%
-0,26
13:00:07
MasterCard Inc. US57636Q1040 479,80
476,35
476,35
-0,72%
-3,45
12:53:44
McCormick & Co. Inc. US5797802064 55,46
54,86
55,98
-1,08%
-0,60
13:00:15
McDonald's Corp. US5801351017 259,10
256,85
257,25
-0,87%
-2,25
13:00:02
McKesson Corp. US58155Q1031 713,00
694,00
705,20
-2,66%
-19,00
13:00:15
Medtronic PLC IE00BTN1Y115 78,80
78,16
78,16
-0,81%
-0,64
11:03:39
Merck Co. US58933Y1055 73,70
74,20
74,30
0,68%
0,50
10:56:19
Meta Platforms (ex Facebook) US30303M1027 564,60
561,70
561,80
-0,51%
-2,90
12:49:17
MetLife Inc. US59156R1086 69,10
68,76
68,90
-0,49%
-0,34
13:00:07
Mettler-Toledo International Inc. US5926881054 1 226,00
1 220,00
1 222,50
-0,49%
-6,00
13:00:07
MGM Resorts International US5529531015 26,74
27,63
27,63
3,33%
0,89
10:00:42
Microchip Technology Inc. US5950171042 54,54
53,76
53,88
-1,43%
-0,78
13:00:07
Micron Technology Inc. US5951121038 193,96
192,80
192,82
-0,60%
-1,16
11:21:49
Microsoft Corp. US5949181045 449,05
446,40
446,45
-0,59%
-2,65
12:22:20
Mid-America Apartment Communities IncShs US59522J1034 110,25
110,25
110,90
0,00%
0,00
13:00:15
Moderna Inc US60770K1079 23,84
23,45
23,45
-1,64%
-0,39
10:00:46
Mohawk Industries Inc. US6081901042 98,00
97,00
0,00
-1,02%
-1,00
13:00:15
Molina Healthcare US60855R1005 130,05
132,10
133,20
1,58%
2,05
13:00:15
Molson Coors Brewing Company (MCBC) US60871R2094 37,62
37,62
37,78
0,00%
0,00
13:00:07
Mondelez US6092071058 49,90
49,67
49,67
-0,46%
-0,23
10:01:29
Monolithic Power Systems Inc. US6098391054 858,60
870,20
875,40
1,35%
11,60
13:00:14
Monster Beverage Corp US61174X1090 57,71
57,36
58,52
-0,61%
-0,35
11:18:09
Moody's Corp. US6153691059 413,00
410,10
416,70
-0,70%
-2,90
13:00:15
Morgan Stanley US6174464486 141,28
141,28
141,56
0,00%
0,00
13:00:02
Motorola Solutions Inc. US6200763075 361,20
351,60
353,00
-2,66%
-9,60
13:00:07
MSCI US55354G1004 507,00
508,00
508,00
0,20%
1,00
11:22:39
Nasdaq Inc US6311031081 74,09
74,02
74,02
-0,09%
-0,07
12:23:40
NetApp Inc. US64110D1046 101,94
101,46
101,68
-0,47%
-0,48
13:00:07
Netflix Inc. US64110L1061 974,60
967,10
968,00
-0,77%
-7,50
12:49:17
Newmont Corporation US6516391066 70,89
70,89
70,90
0,00%
0,00
10:05:59
News Corp (B) US65249B2088 26,40
26,20
26,40
-0,76%
-0,20
13:00:14
News Corp LLC US65249B1098 22,60
22,60
23,20
0,00%
0,00
13:00:15
NextEra Energy Inc US65339F1012 70,89
70,27
70,43
-0,87%
-0,62
11:48:09
Nike Inc. US6541061031 56,03
55,83
55,84
-0,36%
-0,20
12:53:45
Nisource Inc. US65473P1057 36,40
35,80
36,80
-1,65%
-0,60
13:00:15
Norfolk Southern Corp. US6558441084 244,00
244,00
246,00
0,00%
0,00
13:00:07
Northern Trust Corp. US6658591044 111,00
110,00
112,00
-0,90%
-1,00
13:00:15
Northrop Grumman Corp. US6668071029 502,60
502,60
503,60
0,00%
0,00
13:00:07
NortonLifeLock US6687711084 22,60
22,60
22,80
0,00%
0,00
13:00:07
Norwegian Cruise Line Ltd BMG667211046 19,43
19,33
19,37
-0,52%
-0,10
13:00:15
NOV Inc Registered Shs US62955J1034 12,50
12,43
12,75
-0,56%
-0,07
13:00:15
NRG Energy Inc. US6293775085 149,25
147,90
0,00
-0,90%
-1,35
22:58:40
Nucor Corp. US6703461052 130,04
128,36
133,78
-1,29%
-1,68
13:00:15
NVIDIA Corp. US67066G1040 175,86
174,80
174,80
-0,60%
-1,06
12:49:17
NVR Inc. US62944T1051 6 150,00
6 150,00
6 250,00
0,00%
0,00
13:00:14
NXP Semiconductors N.V. NL0009538784 182,00
180,50
180,50
-0,82%
-1,50
10:06:01
O Reilly Automotive Inc US67103H1077 81,72
80,62
82,26
-1,35%
-1,10
13:00:15
Occidental Petroleum Corp. US6745991058 35,64
35,51
35,51
-0,36%
-0,13
10:06:01
Old Dominion Freight Line Inc. US6795801009 121,55
120,85
121,35
-0,58%
-0,70
13:00:15
Omnicom Group Inc. US6819191064 64,94
64,62
64,76
-0,49%
-0,32
13:00:07
ONEOK Inc (New) US6826801036 58,09
57,62
0,00
-0,81%
-0,47
14:31:35
Oracle Corp. US68389X1054 227,60
226,10
226,30
-0,66%
-1,50
12:32:36
Organon & Company US68622V1061 5,79
5,82
5,86
0,55%
0,03
10:06:02
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 79,72
80,02
80,20
0,38%
0,30
13:00:07
Paccar Inc. US6937181088 84,72
84,76
84,94
0,05%
0,04
13:00:07
Packaging Corp. of America US6951561090 168,95
168,30
169,30
-0,38%
-0,65
13:00:14
Palantir US69608A1088 174,28
173,94
173,94
-0,20%
-0,34
12:46:20
Palo Alto Networks Inc US6974351057 191,46
189,68
189,68
-0,93%
-1,78
12:11:17
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 678,20
664,80
667,60
-1,98%
-13,40
13:00:07
Paychex Inc. US7043261079 101,52
100,94
101,16
-0,57%
-0,58
13:00:07
Paycom Software Inc US70432V1026 162,05
160,70
162,00
-0,83%
-1,35
13:00:15
PayPal Inc US70450Y1038 59,87
59,80
59,81
-0,12%
-0,07
12:00:27
Pentair PLC IE00BLS09M33 91,78
91,34
92,08
-0,48%
-0,44
13:00:07
PepsiCo Inc. US7134481081 126,98
126,34
126,36
-0,50%
-0,64
10:00:38
PerkinElmer Inc. US7140461093 80,38
79,90
81,52
-0,60%
-0,48
13:00:15
Perrigo Company PLC IE00BGH1M568 17,76
17,66
18,10
-0,56%
-0,10
13:00:15
Pfizer Inc. US7170811035 21,34
21,28
21,28
-0,28%
-0,06
12:35:59
Philip Morris Inc. US7181721090 125,40
124,58
124,60
-0,65%
-0,82
10:01:37
Phillips 66 US7185461040 118,74
117,28
117,52
-1,23%
-1,46
13:00:07
Pinnacle West Capital Corp. US7234841010 77,00
76,50
0,00
-0,65%
-0,50
21:54:22
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 158,00
157,00
158,00
-0,63%
-1,00
13:00:02
Pool Corp. US73278L1052 242,10
228,40
232,10
-5,66%
-13,70
13:00:14
PPG Industries Inc. US6935061076 84,72
83,86
84,72
-1,02%
-0,86
13:00:07
PPL Corp. US69351T1060 31,45
31,45
31,53
0,00%
0,00
13:00:07
Principal Financial Group Inc. US74251V1026 72,00
71,50
73,00
-0,69%
-0,50
13:00:15
Procter & Gamble Co. US7427181091 130,28
129,72
129,72
-0,43%
-0,56
11:48:14
Progressive Corp. US7433151039 178,40
175,80
178,64
-1,46%
-2,60
13:00:15
Prologis Inc. US74340W1036 107,86
106,14
107,86
-1,59%
-1,72
13:00:15
Prudential Financial Inc. US7443201022 89,94
89,50
89,86
-0,49%
-0,44
13:00:07
PTC Inc US69370C1009 170,85
170,85
171,55
0,00%
0,00
13:00:15
Public Service Enterprise Group Inc. US7445731067 69,00
69,00
69,50
0,00%
0,00
13:00:07
Public Storage US74460D1090 238,30
238,30
242,20
0,00%
0,00
13:00:15
PulteGroup Inc US7458671010 103,14
102,66
104,32
-0,47%
-0,48
13:00:15
Qorvo Inc US74736K1016 84,87
81,44
82,26
-4,04%
-3,43
13:00:07
QUALCOMM Inc. US7475251036 156,98
156,44
156,46
-0,34%
-0,54
11:47:12
Quanta Services Inc. US74762E1029 394,20
384,20
390,40
-2,54%
-10,00
13:00:15
Quest Diagnostics Inc. US74834L1008 151,40
151,40
152,05
0,00%
0,00
13:00:07
Ralph Lauren Corp (A) US7512121010 275,95
274,55
276,75
-0,51%
-1,40
13:00:07
Raymond James Financial Inc. US7547301090 136,00
136,00
138,00
0,00%
0,00
13:00:14
Raytheon Technologies Corp US75513E1010 153,76
154,50
154,50
0,48%
0,74
10:54:58
Realty Income Corp. US7561091049 50,16
49,96
49,96
-0,41%
-0,21
12:15:57
Regency Centers Corp. US7588491032 59,50
59,00
59,50
-0,84%
-0,50
13:00:15
Regeneron Pharmaceuticals Inc. US75886F1075 569,40
562,20
563,20
-1,26%
-7,20
10:01:40
Regions Financial Corp. US7591EP1005 20,80
20,80
21,00
0,00%
0,00
13:00:07
Republic Services Inc. US7607591002 179,15
178,10
181,00
-0,59%
-1,05
13:00:15
ResMed Inc. US7611521078 212,60
212,10
215,60
-0,24%
-0,50
13:00:15
Robert Half US7703231032 23,00
22,40
22,80
-2,61%
-0,60
13:00:15
Robinhood US7707001027 127,62
127,12
127,12
-0,39%
-0,50
12:33:07
Rockwell Automation Inc. US7739031091 317,30
317,30
318,00
0,00%
0,00
13:00:07
Rollins IncShs US7757111049 50,08
49,58
49,78
-1,00%
-0,50
13:00:15
Roper Technolgies Inc. US7766961061 387,10
381,60
387,80
-1,42%
-5,50
13:00:15
Ross Stores Inc. US7782961038 136,74
136,90
137,18
0,12%
0,16
13:00:07
Royal Caribbean Cruises Ltd. LR0008862868 247,30
247,30
247,80
0,00%
0,00
13:00:15
S&P Global Inc US78409V1044 428,45
420,95
420,95
-1,75%
-7,50
12:11:26
Salesforce US79466L3024 225,50
224,10
224,30
-0,62%
-1,40
12:49:25
SBA Communications REIT (A) US78410G1040 164,80
163,80
166,45
-0,61%
-1,00
13:00:15
Schlumberger N.V. (Ltd.) AN8068571086 31,40
31,15
31,20
-0,80%
-0,25
13:00:15
Seagate Technology IE00BKVD2N49 221,70
221,20
221,65
-0,23%
-0,50
13:00:14
Sealed Air Corp. US81211K1007 28,60
28,60
29,20
0,00%
0,00
13:00:15
Sempra Energy US8168511090 79,24
79,10
79,42
-0,18%
-0,14
13:00:07
ServiceNow Inc US81762P1021 797,20
790,10
791,70
-0,89%
-7,10
13:00:14
Sherwin-Williams Co. US8243481061 296,85
296,85
298,05
0,00%
0,00
13:00:07
Simon Property Group Inc. US8288061091 151,30
150,35
152,80
-0,63%
-0,95
13:00:15
Skyworks Solutions Inc. US83088M1027 69,25
66,95
67,09
-3,32%
-2,30
13:00:15
Snap-On Inc. US8330341012 289,10
288,20
290,50
-0,31%
-0,90
13:00:07
Southern Co. US8425871071 81,60
81,14
81,32
-0,56%
-0,46
13:00:07
Southwest Airlines Co. US8447411088 26,10
26,10
26,16
0,00%
0,00
13:00:15
Stanley Black & Decker Inc US8545021011 58,92
58,64
58,76
-0,48%
-0,28
13:00:07
Starbucks Corp. US8552441094 70,31
69,87
69,94
-0,63%
-0,44
11:07:10
State Street Corp. US8574771031 99,63
99,63
0,00
0,00%
0,00
13:00:07
STERIS PLC Registered Shs IE00BFY8C754 202,00
202,00
204,00
0,00%
0,00
12:59:49
Stryker Corp. US8636671013 309,20
307,20
307,80
-0,65%
-2,00
13:00:15
Super Micro Computer Inc US86800U3023 44,14
44,88
44,92
1,68%
0,74
13:00:02
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 64,67
64,07
64,21
-0,93%
-0,60
13:00:15
Synopsys Inc. US8716071076 394,75
390,60
392,20
-1,05%
-4,15
13:00:15
Sysco Corp. US8718291078 64,31
63,99
64,25
-0,50%
-0,32
13:00:07
T. Rowe Price Group Inc. US74144T1088 88,62
88,59
88,59
-0,03%
-0,03
10:15:09
Take Two US8740541094 220,60
221,25
221,30
0,29%
0,65
12:06:12
Tapestry US8760301072 95,76
94,51
94,89
-1,31%
-1,25
13:00:07
Target Corp. US87612E1064 79,90
79,96
79,98
0,08%
0,06
10:01:50
TE Connectivity Ltd. IE000IVNQZ81 212,00
212,00
214,00
0,00%
0,00
13:00:14
Teledyne Technologies Inc. US8793601050 453,90
453,90
455,80
0,00%
0,00
13:00:14
Teradyne Inc. US8807701029 157,50
156,88
156,90
-0,39%
-0,62
10:01:51
Tesla US88160R1014 394,10
393,10
393,45
-0,25%
-1,00
12:56:42
Texas Instruments Inc. (TI) US8825081040 139,48
139,34
139,34
-0,10%
-0,14
10:01:51
Textron Inc. US8832031012 69,88
69,88
71,30
0,00%
0,00
13:00:15
The Cigna Group Registered Shs US1255231003 212,50
211,90
211,90
-0,28%
-0,60
10:00:57
The Hershey Co US4278661081 147,84
146,92
146,94
-0,62%
-0,92
10:45:02
The Kraft Heinz Company US5007541064 21,57
21,33
21,34
-1,09%
-0,24
11:52:49
The Mosaic Co US61945C1036 23,64
23,64
23,70
0,00%
0,00
13:00:07
The Trade Desk Inc (A) US88339J1051 43,21
43,37
43,38
0,37%
0,16
11:31:20
The Western Union Company Shs US9598021098 8,05
8,03
8,07
-0,22%
-0,02
13:00:07
Thermo Fisher Scientific Inc US8835561023 492,50
488,05
489,00
-0,90%
-4,45
10:01:51
TJX Cos. Inc. US8725401090 121,32
120,80
121,06
-0,43%
-0,52
13:00:02
T-Mobile US US8725901040 183,12
180,76
181,06
-1,29%
-2,36
13:00:14
Tractor Supply Co. US8923561067 46,85
46,78
46,88
-0,15%
-0,07
13:00:07
Trane Technologies PLC IE00BK9ZQ967 388,30
383,80
390,00
-1,16%
-4,50
13:00:15
TransDigm Group IncShs US8936411003 1 126,50
1 120,50
1 138,50
-0,53%
-6,00
13:00:15
Travelers Inc (Travelers Companies) US89417E1091 232,60
231,40
231,90
-0,52%
-1,20
13:00:02
Trimble Navigation US8962391004 68,90
68,56
68,98
-0,49%
-0,34
13:00:15
Truist Financial Corporation US89832Q1094 38,55
38,44
38,52
-0,29%
-0,11
13:00:07
Tyler Technologies Inc. US9022521051 408,60
408,60
412,70
0,00%
0,00
13:00:15
Tyson Foods Inc. US9024941034 44,35
44,29
44,38
-0,15%
-0,07
13:00:14
U.S. Bancorp US9029733048 40,18
40,20
40,30
0,05%
0,02
13:00:07
UDR Inc US9026531049 28,97
28,70
29,40
-0,93%
-0,27
13:00:14
Ulta Beauty Inc Registered Shs US90384S3031 447,60
444,50
451,60
-0,69%
-3,10
13:00:15
Under Armour Inc When Issued US9043112062 3,84
3,82
3,84
-0,39%
-0,02
13:00:15
Under Armour Inc. US9043111072 3,98
4,00
4,00
0,49%
0,02
11:08:31
Union Pacific Corp. US9078181081 188,22
189,62
190,00
0,74%
1,40
13:00:07
United Airlines Holdings Inc Registered Shs US9100471096 81,17
80,85
81,01
-0,39%
-0,32
13:00:02
United Parcel Service Inc. (UPS) US9113121068 83,30
83,10
83,10
-0,24%
-0,20
12:10:42
United Rentals Inc. US9113631090 742,00
749,20
753,80
0,97%
7,20
13:00:15
UnitedHealth Inc. US91324P1021 295,45
293,40
293,70
-0,69%
-2,05
12:10:08
Universal Health Services Inc. US9139031002 186,00
186,00
188,00
0,00%
0,00
13:00:15
Unum Group US91529Y1064 63,04
62,68
63,96
-0,57%
-0,36
13:00:15
V.F. Corp. US9182041080 11,98
12,06
12,16
0,65%
0,08
13:00:07
Valero Energy Corp. US91913Y1001 145,92
145,92
146,52
0,00%
0,00
13:00:07
Ventas Inc. US92276F1003 63,38
63,00
64,28
-0,60%
-0,38
13:00:15
VeriSign Inc. US92343E1029 204,10
206,60
207,00
1,22%
2,50
13:00:14
Verisk Analytics Inc (A) US92345Y1064 189,10
187,10
190,15
-1,06%
-2,00
13:00:15
Verizon Inc. US92343V1044 34,47
34,27
34,30
-0,59%
-0,21
11:08:32
Vertex Pharmaceuticals Inc. US92532F1003 361,90
365,10
365,10
0,88%
3,20
10:01:55
Viatris Inc Registered Shs US92556V1061 8,94
8,89
8,93
-0,56%
-0,05
12:16:37
Visa Inc. US92826C8394 295,25
294,30
294,30
-0,32%
-0,95
10:29:34
Vulcan Materials Co. US9291601097 250,00
248,00
252,00
-0,80%
-2,00
13:00:15
W. R. Berkley Corp. US0844231029 61,24
60,90
62,14
-0,56%
-0,34
13:00:15
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 176,95
176,10
176,45
-0,48%
-0,85
13:00:15
Walmart US9311421039 87,80
87,35
87,35
-0,51%
-0,45
10:01:56
Walt Disney US2546871060 97,14
97,46
97,46
0,33%
0,32
10:00:38
Waste Management Inc. US94106L1098 174,84
172,20
172,54
-1,51%
-2,64
13:00:02
Waters Corp. US9418481035 301,00
299,00
303,90
-0,66%
-2,00
13:00:15
WEC Energy Group Inc US92939U1060 96,42
95,38
97,32
-1,08%
-1,04
13:00:15
Wells Fargo & Co. US9497461015 73,89
74,86
75,01
1,31%
0,97
13:00:02
Welltower Inc US95040Q1040 155,65
154,85
157,35
-0,51%
-0,80
13:00:15
West Pharmaceutical Services Inc. US9553061055 245,00
242,30
244,20
-1,10%
-2,70
13:00:14
Western Digital Corp. US9581021055 124,24
129,08
129,10
3,90%
4,84
10:33:54
Weyerhaeuser Co. US9621661043 19,68
19,51
19,99
-0,86%
-0,17
13:00:15
Williams Companies Inc. US9694571004 50,00
49,62
49,72
-0,75%
-0,38
13:00:15
Williams-Sonoma Inc. US9699041011 167,90
167,25
168,25
-0,39%
-0,65
13:00:15
Willis Towers Watson PLC IE00BDB6Q211 268,00
268,00
270,00
0,00%
0,00
13:00:15
Wynn Resorts Ltd. US9831341071 103,06
102,50
102,72
-0,54%
-0,56
13:00:02
Xcel Energy Inc. US98389B1008 70,53
69,92
70,06
-0,86%
-0,61
13:00:07
Xylem Inc. US98419M1009 130,55
129,30
129,55
-0,96%
-1,25
13:00:07
YUM! Brands Inc. US9884981013 118,95
118,95
119,40
0,00%
0,00
13:00:07
Zebra Technologies Corp. US9892071054 234,70
231,50
232,90
-1,36%
-3,20
13:00:15
Zimmer Biomet US98956P1021 87,12
87,52
87,88
0,46%
0,40
13:00:07
Zoetis Inc (A) US98978V1035 125,00
125,04
125,04
0,03%
0,04
10:02:38

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