S&P 500

6 878,49
43,99
0,64 %
<
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)

6 878,49
Punkte
Kurszeit
22.12.2025
 Vortag*
+/-
43,99
 %
0,64 %

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 136,22
135,34
135,48
-0,65%
-0,88
08:15:05
A.O. Smith Corp. US8318652091 57,68
57,56
58,12
-0,21%
-0,12
09:45:22
Abbott Laboratories US0028241000 107,26
106,02
108,94
-1,16%
-1,24
09:45:31
AbbVie Inc US00287Y1091 193,20
192,40
193,20
-0,41%
-0,80
09:45:08
Accenture plc IE00B4BNMY34 231,95
229,55
230,40
-1,03%
-2,40
09:44:31
Adobe Inc. US00724F1012 304,70
303,35
303,75
-0,44%
-1,35
09:46:02
Advance Auto Parts Inc. US00751Y1064 34,51
34,43
34,78
-0,23%
-0,08
09:45:54
AES Corp. US00130H1059 11,73
11,69
11,86
-0,36%
-0,04
09:46:17
Aflac Inc US0010551028 93,36
93,54
94,18
0,19%
0,18
09:45:58
Agilent Technologies Inc. US00846U1016 117,48
117,38
117,82
-0,09%
-0,10
09:45:02
Air Products and Chemicals Inc. US0091581068 205,60
207,10
208,60
0,73%
1,50
09:46:06
Airbnb US0090661010 117,22
114,96
115,82
-1,93%
-2,26
09:46:21
Akamai Inc. US00971T1016 76,02
76,15
76,79
0,17%
0,13
09:45:59
Alaska Air Group Inc. US0116591092 45,35
45,19
45,50
-0,35%
-0,16
09:44:58
Albemarle Corp. US0126531013 123,02
124,90
125,14
1,53%
1,88
08:27:59
Alexandria Real Estate Equities Inc. US0152711091 40,79
41,07
41,48
0,69%
0,28
09:45:38
Align Technology Inc. US0162551016 134,40
134,65
135,95
0,19%
0,25
09:46:03
Allegion PLC IE00BFRT3W74 136,00
136,00
137,00
0,00%
0,00
09:45:24
Alliant Energy Corp. US0188021085 54,50
55,00
55,50
0,92%
0,50
09:45:24
Allstate Corp. US0200021014 176,30
175,05
177,10
-0,71%
-1,25
09:45:36
Alphabet A (ex Google) US02079K3059 263,35
263,05
263,05
-0,11%
-0,30
09:38:23
Alphabet C (ex Google) US02079K1079 264,25
264,50
264,85
0,09%
0,25
09:46:18
Altria Inc. US02209S1033 50,20
49,81
50,00
-0,79%
-0,40
09:45:42
Amazon US0231351067 194,62
193,82
193,98
-0,41%
-0,80
09:37:38
Amcor PLC Registered Shs JE00BJ1F3079 7,06
7,02
7,13
-0,61%
-0,04
09:46:22
AMD (Advanced Micro Devices) Inc. US0079031078 182,66
182,30
182,38
-0,20%
-0,36
09:14:36
Ameren Corp. US0236081024 85,00
84,00
84,50
-1,18%
-1,00
09:44:41
American Electric Power Co. Inc. US0255371017 97,80
97,20
97,40
-0,61%
-0,60
09:44:28
American Express Co. US0258161092 322,70
322,30
322,95
-0,12%
-0,40
09:01:02
American International Group (AIG) Inc. US0268747849 73,27
73,10
73,69
-0,23%
-0,17
09:46:01
American Tower Corp. US03027X1000 146,28
146,02
147,24
-0,18%
-0,26
09:46:08
American Water Works Co Inc US0304201033 111,65
111,40
112,25
-0,22%
-0,25
09:45:58
Ameriprise Financial Inc US03076C1062 419,10
419,50
422,80
0,10%
0,40
09:45:58
Ametek Inc. US0311001004 173,12
173,82
176,42
0,40%
0,70
09:46:06
Amgen Inc. US0311621009 282,15
279,50
280,85
-0,94%
-2,65
09:46:11
Amphenol Corp. US0320951017 114,82
114,32
114,98
-0,44%
-0,50
09:46:14
Analog Devices Inc. US0326541051 234,30
232,00
236,60
-0,98%
-2,30
09:46:19
Aon PLC Registered Shs IE00BLP1HW54 301,50
300,40
303,30
-0,36%
-1,10
09:44:10
APA Corporation Registered Shs US03743Q1085 20,65
20,64
20,84
-0,07%
-0,02
09:45:01
Apple Inc. US0378331005 230,20
229,65
230,05
-0,24%
-0,55
08:01:04
Applied Materials Inc. US0382221051 221,05
219,30
220,25
-0,79%
-1,75
09:45:40
AppLovin Corp US03831W1080 617,90
619,60
625,30
0,28%
1,70
07:37:49
Archer Daniels Midland Co. (ADM) US0394831020 49,34
48,05
50,63
-2,62%
-1,30
09:44:29
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 219,80
220,30
220,30
0,23%
0,50
09:04:54
Assurant IncShs US04621X1081 204,00
204,00
206,00
0,00%
0,00
09:45:24
AT&T Inc. (AT & T Inc.) US00206R1023 20,61
20,57
20,66
-0,22%
-0,05
09:36:36
Atmos Energy Corp. US0495601058 141,70
141,35
142,75
-0,25%
-0,35
09:45:59
Autodesk Inc. US0527691069 254,30
254,65
255,85
0,14%
0,35
09:46:06
Automatic Data Processing Inc. US0530151036 220,75
220,00
221,25
-0,34%
-0,75
09:45:17
AutoZone Inc. US0533321024 2 896,00
2 889,00
2 913,00
-0,24%
-7,00
08:07:26
AvalonBay Communities Inc. US0534841012 153,06
154,18
155,72
0,73%
1,12
09:46:00
Avery Dennison Corp. US0536111091 153,00
153,00
154,00
0,00%
0,00
09:45:24
Baker Hughes Inc. US05722G1004 38,63
38,40
38,97
-0,61%
-0,24
09:46:09
Ball Corp. US0584981064 44,13
44,10
44,76
-0,07%
-0,03
09:46:22
Bank of America Corp. US0605051046 47,06
47,42
47,65
0,75%
0,36
09:46:01
Bank of New York Mellon US0640581007 100,10
98,92
100,08
-1,18%
-1,18
07:51:45
Bath & Body Works US0708301041 16,67
16,19
16,50
-2,88%
-0,48
09:45:44
Baxter International Inc. US0718131099 16,09
16,00
16,24
-0,58%
-0,09
09:46:04
Becton, Dickinson & Co. (BD) US0758871091 167,35
166,25
167,90
-0,66%
-1,10
09:45:58
Berkshire Hathaway Inc. B US0846707026 424,90
424,35
424,35
-0,13%
-0,55
09:04:51
Best Buy Co. Inc. US0865161014 60,43
60,23
60,83
-0,33%
-0,20
09:46:08
Biogen Inc US09062X1037 148,90
147,40
149,10
-1,01%
-1,50
09:44:41
Bio-Techne Corp US09073M1045 49,80
49,60
50,50
-0,40%
-0,20
09:44:00
BlackRock Inc Registered Shs US09290D1019 924,00
920,00
924,90
-0,43%
-4,00
09:46:00
Blackstone US09260D1072 131,70
131,56
132,86
-0,11%
-0,14
09:46:17
Block (ex Square) US8522341036 56,10
55,01
55,36
-1,94%
-1,09
09:45:52
Boeing Co. US0970231058 184,60
183,74
183,90
-0,47%
-0,86
09:46:02
Booking Holdings US09857L1089 4 600,00
4 580,00
4 604,00
-0,43%
-20,00
09:44:48
Boston Properties Inc. US1011211018 58,82
58,68
59,26
-0,24%
-0,14
09:44:27
Boston Scientific Corp. US1011371077 81,40
81,60
82,20
0,25%
0,20
09:44:35
Bristol-Myers Squibb Co. US1101221083 46,47
46,31
46,50
-0,34%
-0,16
09:44:33
Broadcom US11135F1012 291,80
289,75
289,75
-0,70%
-2,05
09:28:18
Broadridge Financial Solutions IncShs US11133T1034 193,00
192,00
196,00
-0,52%
-1,00
09:45:34
Brown-Forman Corp. (B) US1156372096 23,78
23,72
24,00
-0,25%
-0,06
09:46:02
C.H. Robinson Worldwide Inc. US12541W2098 140,00
140,00
141,00
0,00%
0,00
09:45:29
Cadence Design Systems Inc. US1273871087 269,95
269,05
270,70
-0,33%
-0,90
09:40:43
Campbell Soup Co. US1344291091 24,55
24,21
24,36
-1,38%
-0,34
09:43:23
Capital One Financial Corp. US14040H1059 210,00
208,00
212,00
-0,95%
-2,00
09:45:44
Cardinal Health Inc. US14149Y1082 172,25
173,60
174,85
0,78%
1,35
09:45:45
CarMax Inc. US1431301027 32,28
32,16
32,63
-0,37%
-0,12
09:45:02
Carnival Corp & plc paired PA1436583006 27,32
27,15
27,20
-0,62%
-0,17
09:45:38
Carrier Global Corporation Registered Shs When Issued US14448C1045 46,36
45,02
45,35
-2,89%
-1,34
09:46:15
Carvana Co Registered Shs -A- US1468691027 369,20
362,65
368,15
-1,77%
-6,55
09:46:08
Caterpillar Inc. US1491231015 493,50
493,00
495,00
-0,10%
-0,50
09:43:30
CBOE Holdings Inc US12503M1080 214,50
212,00
215,70
-1,17%
-2,50
09:45:14
CBRE Group Inc. (A) US12504L1098 138,00
139,00
140,00
0,72%
1,00
09:45:24
CDW Corp (New) US12514G1085 118,85
117,90
119,00
-0,80%
-0,95
09:44:27
Cencora US03073E1055 288,40
285,20
288,00
-1,11%
-3,20
09:46:06
Centene Corp. US15135B1017 33,28
33,80
34,04
1,58%
0,53
09:45:04
CenterPoint Energy Inc. US15189T1079 31,80
31,80
32,40
0,00%
0,00
09:45:40
CF Industries Holdings Inc US1252691001 65,81
65,49
65,85
-0,49%
-0,32
09:46:08
Charles River Laboratories International Inc. US1598641074 171,90
171,55
173,20
-0,20%
-0,35
09:45:30
Charles Schwab US8085131055 86,32
86,01
86,64
-0,36%
-0,31
09:46:05
Charter Inc (A) (Charter Communications) US16119P1084 173,86
174,30
175,44
0,25%
0,44
09:15:27
Chevron Corp. US1667641005 127,62
127,22
127,36
-0,31%
-0,40
09:46:11
Chipotle Mexican Grill Inc. US1696561059 32,36
32,14
32,37
-0,68%
-0,22
09:46:06
Chubb Ltd CH0044328745 260,00
262,00
268,00
0,77%
2,00
09:45:59
Church & Dwight Co. Inc. US1713401024 72,14
71,16
71,66
-1,36%
-0,98
09:45:50
Cincinnati Financial Corp. US1720621010 140,30
141,40
142,05
0,78%
1,10
09:46:08
Cintas Corp. US1729081059 164,20
162,65
163,15
-0,94%
-1,55
09:44:49
Cisco Inc. US17275R1023 66,93
66,20
66,32
-1,09%
-0,73
09:46:19
Citigroup Inc. US1729674242 100,78
100,28
100,40
-0,50%
-0,50
07:53:48
Citizens Financial Group Inc US1746101054 50,59
50,61
51,11
0,04%
0,02
09:45:15
Clorox US1890541097 83,50
83,00
83,50
-0,60%
-0,50
09:45:24
CME Group Inc (A) US12572Q1058 232,25
230,85
232,80
-0,60%
-1,40
09:45:14
CMS Energy Corp. US1258961002 59,00
59,00
59,50
0,00%
0,00
09:45:24
Coca-Cola Co. US1912161007 59,56
59,62
59,69
0,10%
0,06
09:45:55
Cognizant Corp. US1924461023 72,52
72,33
72,54
-0,26%
-0,19
09:45:30
Coinbase US19260Q1076 210,45
208,60
209,40
-0,88%
-1,85
09:04:47
Colgate-Palmolive Co. US1941621039 67,45
67,20
67,44
-0,37%
-0,25
07:30:00
Comcast Corp. (Class A) US20030N1019 24,99
24,81
25,00
-0,72%
-0,18
09:45:07
Comerica Inc. US2003401070 75,50
75,00
75,50
-0,66%
-0,50
09:45:24
Comfort Systems USA IncShs US1999081045 810,00
797,50
817,00
-1,54%
-12,50
09:46:06
ConAgra Foods Inc. US2058871029 14,61
14,62
14,68
0,04%
0,01
09:43:56
ConocoPhillips US20825C1045 79,09
79,44
79,41
0,44%
0,35
09:44:15
Consolidated Edison Inc. US2091151041 83,30
83,52
84,34
0,26%
0,22
09:45:14
Constellation Brands Inc (A) US21036P1084 120,00
119,70
120,95
-0,25%
-0,30
09:45:14
Copart Inc. US2172041061 33,43
33,26
33,59
-0,51%
-0,17
09:43:53
Corning Inc. US2193501051 75,89
74,82
75,38
-1,41%
-1,07
09:46:06
Corteva Inc Registered Shs When Issued US22052L1044 56,85
56,55
57,14
-0,53%
-0,30
09:46:20
CoStar Group Inc. US22160N1090 56,23
56,13
56,97
-0,18%
-0,10
09:44:27
Costco Wholesale Corp. US22160K1051 721,70
720,30
723,80
-0,19%
-1,40
09:45:12
Coterra Energy US1270971039 21,65
21,51
21,86
-0,67%
-0,15
09:45:39
CRH plc IE0001827041 107,10
106,65
107,70
-0,42%
-0,45
09:46:19
Crown Castle Corp US22822V1017 73,27
73,05
73,95
-0,30%
-0,22
07:38:36
CSX Corp. US1264081035 30,95
30,92
31,19
-0,11%
-0,04
09:44:27
Cummins Inc. US2310211063 440,20
437,80
444,30
-0,55%
-2,40
09:45:14
CVS Health Corp US1266501006 66,35
66,39
66,72
0,06%
0,04
09:45:45
D.R. Horton Inc. US23331A1097 126,02
122,86
124,08
-2,51%
-3,16
09:46:03
Danaher Corp. US2358511028 191,12
192,98
194,32
0,97%
1,86
09:46:20
Darden Restaurants Inc. US2371941053 160,25
159,95
161,50
-0,19%
-0,30
09:44:09
Datadog Inc Registered Shs -A- US23804L1035 120,96
121,08
120,78
0,10%
0,12
09:21:55
DaVita Inc Registered Shs US23918K1088 98,08
98,46
0,00
0,39%
0,38
09:45:54
Deckers Outdoor Corp. US2435371073 86,18
86,54
87,16
0,42%
0,36
09:45:30
Deere & Co. (John Deere) US2441991054 399,40
396,30
398,25
-0,78%
-3,10
09:45:48
Dell Technologies US24703L2025 107,58
106,92
107,58
-0,61%
-0,66
09:45:16
Delta Air Lines Inc. US2473617023 60,84
60,90
61,49
0,10%
0,06
09:45:14
DENTSPLY SIRONA Inc US24906P1093 9,54
9,51
9,62
-0,31%
-0,03
09:45:49
Devon Energy Corp. US25179M1036 30,66
30,75
31,06
0,31%
0,10
09:45:01
DexCom Inc. US2521311074 56,69
57,06
57,48
0,65%
0,37
09:45:44
Diamondback Energy Inc US25278X1090 126,72
125,36
126,54
-1,07%
-1,36
09:00:26
Digital Realty Trust Inc. US2538681030 130,44
129,70
130,98
-0,57%
-0,74
09:44:28
Dollar General Corporation US2566771059 116,32
116,26
117,40
-0,05%
-0,06
09:44:19
Dollar Tree Inc US2567461080 103,82
103,46
104,44
-0,35%
-0,36
09:45:58
Dominion Energy Inc. US25746U1097 48,89
48,64
48,98
-0,52%
-0,26
09:17:07
Domino's Pizza Inc. US25754A2015 365,25
362,45
364,20
-0,77%
-2,80
09:46:17
DoorDash US25809K1051 200,20
197,98
200,95
-1,11%
-2,22
09:45:59
Dover Corp. US2600031080 169,30
169,05
169,85
-0,15%
-0,25
09:45:13
Dow Inc US2605571031 19,95
19,85
19,90
-0,50%
-0,10
09:45:32
DTE Energy Co. US2333311072 108,00
108,00
109,00
0,00%
0,00
09:45:24
Duke Energy Corp US26441C2044 98,85
98,53
98,98
-0,32%
-0,32
09:45:15
DuPont de Nemours US26614N1028 35,31
35,10
35,31
-0,59%
-0,21
09:45:31
DXC Technology US23355L1061 13,16
12,98
13,06
-1,37%
-0,18
09:44:56
Eastman Chemical Company US2774321002 53,58
53,34
53,86
-0,45%
-0,24
09:45:17
Eaton Corporation Public Limited Company IE00B8KQN827 271,60
270,75
273,40
-0,31%
-0,85
09:46:01
eBay Inc. US2786421030 72,25
70,99
71,33
-1,74%
-1,26
09:45:40
Ecolab Inc. US2788651006 226,60
226,20
227,90
-0,18%
-0,40
09:46:06
Edison International US2810201077 51,58
51,12
51,74
-0,89%
-0,46
09:45:02
Edwards Lifesciences Corp. US28176E1082 73,11
73,11
73,44
0,00%
0,00
09:45:52
Electronic Arts Inc. US2855121099 173,40
172,22
173,92
-0,68%
-1,18
09:46:06
Elevance Health Inc Registered Shs US0367521038 287,20
290,30
294,50
1,08%
3,10
09:45:07
Eli Lilly US5324571083 912,70
904,00
903,60
-0,95%
-8,70
09:35:02
EMCOR Group Inc. US29084Q1004 526,60
526,00
530,20
-0,11%
-0,60
09:43:55
Emerson Electric Co. US2910111044 114,42
114,18
114,98
-0,21%
-0,24
09:45:02
Entergy Corp. US29364G1031 78,00
77,00
79,00
-1,28%
-1,00
09:44:36
EOG Resources Inc. US26875P1012 87,99
87,29
88,16
-0,80%
-0,70
09:45:39
Equifax Inc. US2944291051 187,00
187,00
188,00
0,00%
0,00
09:45:24
Equinix Inc US29444U7000 643,80
643,00
645,00
-0,12%
-0,80
09:45:18
Equity Residential US29476L1070 52,50
52,50
53,00
0,00%
0,00
09:45:24
Erie Indemnity Co. US29530P1021 242,00
240,00
246,00
-0,83%
-2,00
09:45:24
Essex Property Trust US2971781057 220,90
220,50
222,60
-0,18%
-0,40
09:46:08
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 92,40
91,80
92,40
-0,65%
-0,60
09:43:56
Everest Reinsurance Group Ltd. BMG3223R1088 283,10
282,20
287,80
-0,32%
-0,90
09:46:18
Evergy Inc Registered Shs US30034W1062 61,44
61,08
61,98
-0,59%
-0,36
09:46:07
Eversource Energy US30040W1080 56,50
56,00
56,50
-0,88%
-0,50
09:45:08
Exelon Corp. US30161N1019 37,04
36,86
37,21
-0,50%
-0,19
09:46:16
Expand Energy US1651677353 90,68
91,00
91,88
0,35%
0,32
09:45:27
Expedia Inc. US30212P3038 243,95
244,90
246,70
0,39%
0,95
09:45:39
Expeditors International of Washington Inc. US3021301094 129,80
129,30
130,50
-0,39%
-0,50
09:45:07
Extra Space Storage Inc. US30225T1025 110,40
110,25
111,85
-0,14%
-0,15
09:45:59
ExxonMobil Corp. (Exxon Mobil) US30231G1022 100,66
100,42
100,52
-0,24%
-0,24
09:03:29
F5 Networks Inc. US3156161024 220,80
220,20
222,30
-0,27%
-0,60
09:45:17
Fastenal Co. US3119001044 35,15
35,35
35,57
0,55%
0,20
09:42:03
FedEx Corp. US31428X1063 246,20
247,80
249,40
0,65%
1,60
09:46:08
Fidelity National Information Services IncShs US31620M1062 56,35
56,38
57,22
0,05%
0,03
09:44:27
Fifth Third Bancorp US3167731005 40,98
40,70
41,19
-0,68%
-0,28
09:46:08
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 37,60
37,60
38,00
0,00%
0,00
09:45:19
Fiserv Inc. US3377381088 58,48
58,18
58,49
-0,51%
-0,30
09:46:21
Ford Motor Co. US3453708600 11,47
11,40
11,46
-0,65%
-0,07
09:46:08
Fortinet Inc US34959E1091 69,11
69,17
69,54
0,09%
0,06
09:45:30
Fortive Corp When Issued US34959J1088 47,00
46,94
47,64
-0,13%
-0,06
09:45:41
Fortune Brands Home & Security Inc. US34964C1062 42,60
42,60
43,40
0,00%
0,00
09:45:24
Fox Corp (ex 21st Century Fox) US35137L1052 62,00
62,50
63,00
0,81%
0,50
09:44:09
Fox Corp B US35137L2043 55,00
54,50
55,00
-0,91%
-0,50
09:45:24
Franklin Resources Inc. US3546131018 20,83
20,81
20,99
-0,10%
-0,02
09:46:06
Freeport-McMoRan Inc US35671D8570 42,97
43,00
43,25
0,08%
0,04
09:46:16
Gap Inc. US3647601083 23,03
22,95
23,30
-0,35%
-0,08
09:46:08
Garmin Ltd. CH0114405324 174,00
173,00
176,00
-0,57%
-1,00
09:45:04
Gartner Inc. US3666511072 215,90
212,20
214,30
-1,71%
-3,70
09:45:41
GE Aerospace (ex General Electric) US3696043013 267,50
266,50
267,50
-0,37%
-1,00
09:43:45
GE HealthCare Technologies US36266G1076 70,84
71,03
71,48
0,27%
0,19
09:45:31
Generac Holdings Inc US3687361044 119,30
118,25
119,65
-0,88%
-1,05
09:45:33
General Dynamics Corp. US3695501086 289,50
293,70
295,85
1,45%
4,20
09:45:58
General Mills Inc. US3703341046 40,44
40,25
40,53
-0,47%
-0,19
08:38:06
General Motors US37045V1008 70,37
70,42
70,67
0,07%
0,05
09:46:08
Genuine Parts Co. US3724601055 106,15
105,85
106,80
-0,28%
-0,30
09:45:58
Gilead Sciences Inc. US3755581036 105,34
105,04
105,52
-0,28%
-0,30
09:43:36
Global Payments Inc. US37940X1028 68,98
68,90
69,12
-0,12%
-0,08
09:45:31
Globe Life Inc US37959E1029 121,00
121,00
122,00
0,00%
0,00
09:44:31
Goldman Sachs US38141G1040 764,30
760,70
763,30
-0,47%
-3,60
09:39:13
Grainger Inc., W.W. US3848021040 872,80
872,20
885,20
-0,07%
-0,60
09:46:17
Halliburton Co. US4062161017 23,86
23,79
23,95
-0,27%
-0,07
09:45:33
Hanesbrands Inc US4103451021 5,66
5,71
0,00
0,88%
0,05
08:22:51
Harris Corp Registered Shs US5024311095 243,90
248,30
252,90
1,80%
4,40
09:45:21
Hartford Financial Services Group Inc. US4165151048 118,00
118,00
119,00
0,00%
0,00
09:45:24
Hasbro Inc. US4180561072 69,07
69,04
69,54
-0,04%
-0,03
09:45:30
HCA Holdings Inc. US40412C1018 402,40
398,90
402,80
-0,87%
-3,50
09:44:31
Healthpeak Properties Inc Registered Shs US42250P1030 13,70
13,60
13,70
-0,73%
-0,10
09:45:24
Henry Schein Inc. US8064071025 65,70
65,66
66,14
-0,06%
-0,04
09:43:50
Hershey Co US4278661081 160,98
157,46
159,02
-2,19%
-3,52
09:46:10
Hewlett Packard Enterprise Co. US42824C1099 20,88
20,88
21,08
-0,02%
-0,01
09:45:59
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 246,90
245,80
248,30
-0,45%
-1,10
09:45:07
Hologic IncShs US4364401012 63,50
63,50
64,00
0,00%
0,00
09:45:24
Home Depot US4370761029 295,00
293,65
295,10
-0,46%
-1,35
09:46:08
Honeywell US4385161066 166,06
166,22
166,98
0,10%
0,16
09:45:58
Hormel Foods Corp. US4404521001 20,39
20,42
20,56
0,15%
0,03
09:43:36
Host Hotels & Resorts Inc. US44107P1049 15,70
15,80
15,90
0,64%
0,10
09:45:24
Howmet Aerospace US4432011082 177,55
176,10
178,70
-0,82%
-1,45
09:45:02
HP Inc (ex Hewlett-Packard) US40434L1052 19,97
19,57
19,89
-2,00%
-0,40
09:45:34
Humana Inc. US4448591028 218,70
217,80
219,90
-0,41%
-0,90
09:45:09
Huntington BancAkties Inc. US4461501045 15,11
15,11
15,33
-0,03%
0,00
09:45:58
Huntington Ingalls Industries Inc. US4464131063 302,00
309,80
313,20
2,58%
7,80
09:46:15
IBM Corp. (International Business Machines) US4592001014 256,90
256,45
256,85
-0,18%
-0,45
09:45:55
IDEX Corp. US45167R1041 152,00
151,80
153,25
-0,13%
-0,20
09:46:02
IDEXX Laboratories US45168D1046 596,60
594,80
597,60
-0,30%
-1,80
09:45:12
Illinois Tool Works Inc. US4523081093 213,20
212,30
215,20
-0,42%
-0,90
09:44:43
Illumina Inc. US4523271090 116,92
116,26
117,38
-0,56%
-0,66
09:45:58
Incyte Corp. US45337C1027 85,28
85,08
85,90
-0,23%
-0,20
09:45:14
Ingersoll Rand Inc Registered Shs US45687V1061 68,70
68,54
69,22
-0,23%
-0,16
09:46:16
Intel Corp. US4581401001 31,15
30,94
30,94
-0,69%
-0,22
09:46:19
Interactive Brokers Group Inc US45841N1072 55,74
55,60
56,14
-0,25%
-0,14
09:45:58
IntercontinentalExchange Group Inc US45866F1049 137,24
136,68
137,58
-0,41%
-0,56
09:46:17
International Flavors & Fragrances Inc. US4595061015 56,28
56,38
56,66
0,18%
0,10
09:46:17
International Paper Co. US4601461035 33,27
33,21
33,47
-0,18%
-0,06
09:45:38
Intuit Inc. US4612021034 572,10
571,60
574,80
-0,09%
-0,50
09:45:38
Intuitive Surgical Inc US46120E6023 493,75
491,50
493,90
-0,46%
-2,25
09:45:48
Invesco Ltd BMG491BT1088 23,06
23,14
23,34
0,35%
0,08
09:43:53
Invitation Homes Inc Registered Shs US46187W1071 23,20
22,80
23,00
-1,72%
-0,40
09:45:24
IPG Photonics CorpShs US44980X1090 63,68
63,56
64,16
-0,19%
-0,12
09:44:20
IQVIA Holdings Inc Registered Shs US46266C1053 188,50
189,30
191,95
0,42%
0,80
09:44:28
Iron Mountain Inc US46284V1017 68,24
68,58
68,82
0,50%
0,34
09:43:38
J. M. Smucker Co. US8326964058 84,40
83,78
84,60
-0,73%
-0,62
09:44:27
J.B. Hunt Transportation Services Inc. US4456581077 168,35
167,85
171,20
-0,30%
-0,50
09:46:09
Jack Henry & Associates Inc. (JHA) US4262811015 156,95
156,65
158,15
-0,19%
-0,30
09:45:30
Johnson & Johnson US4781601046 175,94
175,86
176,10
-0,05%
-0,08
09:46:05
Johnson Controls International PLC IE00BY7QL619 103,52
101,82
102,62
-1,64%
-1,70
09:44:30
JPMorgan Chase & Co. US46625H1005 274,60
274,45
274,85
-0,05%
-0,15
09:36:14
Kellanova (ex Kellogg's) US4878361082 71,58
70,62
0,00
-1,34%
-0,96
08:12:17
KeyCorp US4932671088 17,89
17,83
18,18
-0,32%
-0,06
09:45:05
Keysight Technologies Inc US49338L1035 172,50
172,20
173,90
-0,17%
-0,30
09:45:18
Kimberly-Clark Corp. US4943681035 85,00
84,91
85,25
-0,11%
-0,09
09:44:20
Kimco Realty Corp. US49446R1095 17,00
16,90
17,10
-0,59%
-0,10
09:45:24
Kinder Morgan Inc (P) US49456B1017 22,72
22,66
23,00
-0,26%
-0,06
09:46:01
KLA-Tencor Corp. US4824801009 1 075,40
1 079,00
1 080,40
0,33%
3,60
09:46:06
Kraft Heinz Company US5007541064 20,52
20,62
20,62
0,49%
0,10
09:45:40
Kroger US5010441013 53,28
52,58
52,97
-1,31%
-0,70
09:45:05
Lam Research Corp. US5128073062 149,44
148,52
149,90
-0,62%
-0,92
09:46:23
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 36,40
36,21
36,57
-0,52%
-0,19
09:45:03
Las Vegas Sands Corp. US5178341070 56,30
56,55
57,09
0,44%
0,25
09:44:01
Leggett & Platt Inc. US5246601075 9,29
9,19
9,35
-1,03%
-0,10
09:46:04
Leidos Holdings Inc US5253271028 156,75
156,10
158,40
-0,41%
-0,65
09:45:17
Lennar Corp. US5260571048 90,79
90,31
91,40
-0,53%
-0,48
09:46:00
Linde plc IE000S9YS762 360,80
360,20
360,40
-0,17%
-0,60
09:42:00
Live Nation Entertainment IncShs US5380341090 120,15
119,80
120,95
-0,29%
-0,35
09:44:35
Lockheed Martin Corp. US5398301094 410,90
408,75
411,30
-0,52%
-2,15
09:46:10
Loews Corp. US5404241086 91,50
91,50
92,00
0,00%
0,00
09:44:04
Lowe's Companies Inc. US5486611073 205,60
204,55
206,35
-0,51%
-1,05
09:44:56
Lumen Technologies Inc Registered Shs US5502411037 6,63
6,60
6,68
-0,44%
-0,03
08:53:34
Lyondellbasell Industries N.V. NL0009434992 36,96
37,00
37,13
0,11%
0,04
09:43:28
M&T Bank Corp. US55261F1049 175,15
174,80
176,50
-0,20%
-0,35
09:44:16
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 140,88
138,96
140,16
-1,36%
-1,92
09:45:44
Marriott Inc. US5719032022 264,10
265,45
267,40
0,51%
1,35
09:44:30
Marsh & McLennan Cos. Inc. US5717481023 157,45
156,80
158,30
-0,41%
-0,65
09:45:45
Martin Marietta Materials Inc. US5732841060 536,80
535,80
538,20
-0,19%
-1,00
09:46:08
Masco Corp. US5745991068 54,38
54,40
54,76
0,04%
0,02
09:46:16
MasterCard Inc. US57636Q1040 490,10
488,55
490,00
-0,32%
-1,55
09:46:16
McCormick & Co. Inc. US5797802064 58,18
58,26
58,82
0,14%
0,08
09:45:54
McDonald's Corp. US5801351017 269,85
268,30
268,65
-0,57%
-1,55
09:45:22
McKesson Corp. US58155Q1031 694,40
693,40
695,60
-0,14%
-1,00
09:44:10
Medtronic PLC IE00BTN1Y115 83,17
83,26
83,76
0,11%
0,09
09:45:38
Merck Co. US58933Y1055 87,90
88,40
88,80
0,57%
0,50
09:44:25
Meta Platforms (ex Facebook) US30303M1027 562,40
560,70
561,40
-0,30%
-1,70
09:41:11
MetLife Inc. US59156R1086 68,60
69,01
69,60
0,60%
0,41
09:45:30
Mettler-Toledo International Inc. US5926881054 1 191,50
1 193,50
1 205,00
0,17%
2,00
09:44:49
MGM Resorts International US5529531015 31,78
31,74
32,00
-0,14%
-0,05
09:45:42
Microchip Technology Inc. US5950171042 56,68
56,10
56,27
-1,02%
-0,58
09:45:38
Micron Technology Inc. US5951121038 235,25
233,70
234,10
-0,66%
-1,55
09:33:27
Microsoft Corp. US5949181045 412,55
412,00
412,00
-0,13%
-0,55
09:36:48
Mid-America Apartment Communities IncShs US59522J1034 115,95
115,80
116,30
-0,13%
-0,15
09:46:01
Moderna Inc US60770K1079 30,33
29,63
29,68
-2,32%
-0,71
09:45:43
Molina Healthcare US60855R1005 140,75
138,35
139,70
-1,71%
-2,40
09:45:15
Molson Coors Brewing Company (MCBC) US60871R2094 39,57
39,34
39,72
-0,58%
-0,23
09:45:09
Mondelez US6092071058 46,30
46,07
46,34
-0,50%
-0,23
09:44:50
Monolithic Power Systems Inc. US6098391054 801,80
798,80
807,40
-0,37%
-3,00
09:07:37
Monster Beverage Corp US61174X1090 66,07
65,68
66,20
-0,59%
-0,39
09:44:27
Moody's Corp. US6153691059 431,20
430,20
435,50
-0,23%
-1,00
09:45:12
Morgan Stanley US6174464486 151,92
151,98
153,10
0,04%
0,06
09:46:21
Motorola Solutions Inc. US6200763075 317,70
316,30
317,10
-0,44%
-1,40
09:43:51
MSCI US55354G1004 488,50
488,50
490,90
0,00%
0,00
09:46:18
Nasdaq Inc US6311031081 83,05
83,19
83,15
0,17%
0,14
08:01:55
NetApp Inc. US64110D1046 93,91
93,76
94,67
-0,16%
-0,15
09:46:07
Netflix Inc. US64110L1061 79,39
79,31
79,34
-0,10%
-0,08
09:11:00
Newmont Corporation US6516391066 88,14
90,02
90,24
2,13%
1,88
09:38:29
News Corp (B) US65249B2088 25,20
25,20
25,60
0,00%
0,00
09:45:24
News Corp LLC US65249B1098 22,20
22,20
22,40
0,00%
0,00
09:45:24
NextEra Energy Inc US65339F1012 68,15
67,81
68,11
-0,50%
-0,34
09:45:42
Nike Inc. US6541061031 48,84
48,67
48,65
-0,36%
-0,18
09:23:38
Nisource Inc. US65473P1057 35,20
35,00
35,20
-0,57%
-0,20
09:46:01
Norfolk Southern Corp. US6558441084 246,00
246,00
248,00
0,00%
0,00
09:45:24
Northern Trust Corp. US6658591044 119,00
119,00
120,00
0,00%
0,00
09:45:24
Northrop Grumman Corp. US6668071029 495,00
494,80
496,50
-0,04%
-0,20
09:44:43
NortonLifeLock US6687711084 23,40
23,40
23,60
0,00%
0,00
09:45:24
Norwegian Cruise Line Ltd BMG667211046 20,29
20,47
20,60
0,89%
0,18
09:45:36
NOV Inc Registered Shs US62955J1034 13,33
13,31
13,47
-0,15%
-0,02
09:45:44
NRG Energy Inc. US6293775085 132,75
132,70
134,00
-0,04%
-0,05
09:45:16
Nucor Corp. US6703461052 135,90
138,44
140,30
1,87%
2,54
09:46:16
NVIDIA Corp. US67066G1040 156,06
155,64
155,72
-0,27%
-0,42
09:38:32
NVR Inc. US62944T1051 6 250,00
6 300,00
6 350,00
0,80%
50,00
09:45:53
NXP Semiconductors N.V. NL0009538784 196,00
193,50
195,50
-1,28%
-2,50
09:46:03
O Reilly Automotive Inc US67103H1077 77,70
77,52
78,50
-0,23%
-0,18
09:45:59
Occidental Petroleum Corp. US6745991058 34,11
34,18
34,18
0,21%
0,07
09:46:09
Old Dominion Freight Line Inc. US6795801009 134,10
134,60
136,00
0,37%
0,50
09:46:02
Omnicom Group Inc. US6819191064 67,38
67,26
68,12
-0,18%
-0,12
09:44:36
ONEOK Inc (New) US6826801036 61,97
61,19
61,70
-1,26%
-0,78
09:46:00
Oracle Corp. US68389X1054 168,80
168,38
168,18
-0,25%
-0,42
07:37:50
Organon & Company US68622V1061 5,88
5,87
5,98
-0,20%
-0,01
09:45:11
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 73,70
73,72
74,44
0,03%
0,02
09:43:37
Paccar Inc. US6937181088 95,16
95,56
96,03
0,42%
0,40
09:45:58
Packaging Corp. of America US6951561090 174,40
174,20
175,65
-0,11%
-0,20
09:44:10
Palantir US69608A1088 164,70
164,40
164,54
-0,18%
-0,30
09:33:59
Palo Alto Networks Inc US6974351057 161,48
160,74
161,40
-0,46%
-0,74
09:29:53
Parker Hannifin Corp. US7010941042 752,40
750,40
756,00
-0,27%
-2,00
09:46:00
Paychex Inc. US7043261079 97,57
97,31
97,79
-0,27%
-0,26
09:46:06
Paycom Software Inc US70432V1026 140,05
141,10
141,10
0,75%
1,05
08:09:02
PayPal Inc US70450Y1038 50,94
50,98
50,98
0,08%
0,04
09:40:11
Pentair PLC IE00BLS09M33 89,00
89,10
89,66
0,11%
0,10
09:44:02
PepsiCo Inc. US7134481081 124,96
125,06
125,06
0,08%
0,10
09:36:38
PerkinElmer Inc. US7140461093 82,80
82,58
83,40
-0,27%
-0,22
09:46:13
Perrigo Company PLC IE00BGH1M568 11,34
11,38
11,46
0,31%
0,04
09:44:46
Pfizer Inc. US7170811035 21,50
21,47
21,48
-0,14%
-0,03
09:45:49
Philip Morris Inc. US7181721090 136,16
135,08
136,08
-0,79%
-1,08
09:46:16
Phillips 66 US7185461040 109,36
109,06
109,90
-0,27%
-0,30
09:46:17
Pinnacle West Capital Corp. US7234841010 74,00
74,00
74,50
0,00%
0,00
09:45:24
Pioneer Natural Resources Co. US7237871071 249,75
249,45
0,00
-0,12%
-0,30
08:57:28
PNC Financial Services Group Inc. US6934751057 179,00
179,00
182,00
0,00%
0,00
09:44:49
Pool Corp. US73278L1052 197,25
196,40
198,50
-0,43%
-0,85
09:46:17
PPG Industries Inc. US6935061076 87,02
86,78
88,76
-0,28%
-0,24
09:44:27
PPL Corp. US69351T1060 29,16
29,31
29,60
0,50%
0,15
09:43:51
Principal Financial Group Inc. US74251V1026 75,50
75,00
76,50
-0,66%
-0,50
09:45:31
Procter & Gamble Co. US7427181091 121,34
121,02
121,72
-0,26%
-0,32
07:33:05
Progressive Corp. US7433151039 193,22
192,86
193,78
-0,19%
-0,36
09:46:08
Prologis Inc. US74340W1036 107,66
107,90
108,74
0,22%
0,24
09:46:02
Prudential Financial Inc. US7443201022 97,54
97,24
97,80
-0,31%
-0,30
09:44:49
PTC Inc US69370C1009 151,65
151,35
152,80
-0,20%
-0,30
09:45:30
Public Service Enterprise Group Inc. US7445731067 68,50
68,50
69,00
0,00%
0,00
09:45:24
Public Storage US74460D1090 221,70
220,90
223,10
-0,36%
-0,80
09:46:01
PulteGroup Inc US7458671010 100,98
100,80
101,20
-0,18%
-0,18
09:46:17
Qorvo Inc US74736K1016 73,19
72,74
73,46
-0,61%
-0,45
09:45:30
QUALCOMM Inc. US7475251036 148,06
147,50
147,90
-0,38%
-0,56
08:23:49
Quanta Services Inc. US74762E1029 370,10
366,00
369,50
-1,11%
-4,10
09:46:18
Quest Diagnostics Inc. US74834L1008 149,35
149,05
150,50
-0,20%
-0,30
09:45:14
Ralph Lauren Corp (A) US7512121010 311,10
308,80
315,00
-0,74%
-2,30
09:46:05
Raymond James Financial Inc. US7547301090 141,00
140,00
142,00
-0,71%
-1,00
09:44:15
Raytheon Technologies Corp US75513E1010 157,74
157,30
158,46
-0,28%
-0,44
09:46:17
Realty Income Corp. US7561091049 48,21
48,25
48,19
0,07%
0,04
09:10:52
Regency Centers Corp. US7588491032 58,50
58,50
59,00
0,00%
0,00
09:45:24
Regeneron Pharmaceuticals Inc. US75886F1075 663,40
658,40
661,80
-0,75%
-5,00
09:45:13
Regions Financial Corp. US7591EP1005 23,60
23,60
23,80
0,00%
0,00
09:45:24
Republic Services Inc. US7607591002 180,50
180,35
181,55
-0,08%
-0,15
09:45:12
ResMed Inc. US7611521078 208,90
208,50
210,50
-0,19%
-0,40
09:45:54
Robert Half US7703231032 23,40
23,40
23,80
0,00%
0,00
09:45:24
Robinhood US7707001027 104,34
102,86
103,40
-1,42%
-1,48
09:32:18
Rockwell Automation Inc. US7739031091 336,40
336,10
341,10
-0,09%
-0,30
09:45:13
Rollins IncShs US7757111049 51,62
51,54
52,30
-0,15%
-0,08
09:46:10
Roper Technolgies Inc. US7766961061 381,20
380,50
382,30
-0,18%
-0,70
09:44:56
Ross Stores Inc. US7782961038 154,64
152,86
153,98
-1,15%
-1,78
09:46:17
Royal Caribbean Cruises Ltd. LR0008862868 255,25
255,30
257,45
0,02%
0,05
09:45:14
S&P Global Inc US78409V1044 436,05
443,05
447,00
1,61%
7,00
09:46:20
Salesforce US79466L3024 224,20
223,70
223,90
-0,22%
-0,50
09:45:04
SBA Communications REIT (A) US78410G1040 162,15
161,30
162,50
-0,52%
-0,85
09:46:08
Schlumberger N.V. (Ltd.) AN8068571086 32,60
32,35
32,75
-0,77%
-0,25
09:46:09
Seagate Technology IE00BKVD2N49 241,00
242,75
242,75
0,73%
1,75
09:11:53
Sealed Air Corp. US81211K1007 35,00
34,80
35,20
-0,57%
-0,20
09:45:24
Sempra Energy US8168511090 74,60
74,52
75,24
-0,11%
-0,08
09:45:02
ServiceNow Inc US81762P1021 133,32
132,54
132,88
-0,59%
-0,78
09:46:06
Sherwin-Williams Co. US8243481061 274,25
273,75
275,55
-0,18%
-0,50
09:46:00
Simon Property Group Inc. US8288061091 156,80
157,75
159,25
0,61%
0,95
09:46:01
Skyworks Solutions Inc. US83088M1027 55,20
55,14
55,67
-0,11%
-0,06
09:46:07
Snap-On Inc. US8330341012 297,00
295,80
298,70
-0,40%
-1,20
09:45:58
Southern Co. US8425871071 72,79
72,54
73,04
-0,34%
-0,25
09:44:27
Southwest Airlines Co. US8447411088 35,74
35,74
36,10
0,00%
0,00
09:45:31
Stanley Black & Decker Inc US8545021011 64,18
63,76
64,04
-0,65%
-0,42
09:45:30
Starbucks Corp. US8552441094 73,45
73,01
73,31
-0,60%
-0,44
09:43:50
State Street Corp. US8574771031 111,04
110,88
111,42
-0,14%
-0,16
09:45:14
STERIS PLC Registered Shs IE00BFY8C754 216,00
216,00
218,00
0,00%
0,00
09:45:15
Stryker Corp. US8636671013 303,40
302,10
303,40
-0,43%
-1,30
09:46:05
Super Micro Computer Inc US86800U3023 26,56
26,59
26,36
0,11%
0,03
08:17:43
SVB Financial Group US78486Q1013 0,23
0,02
0,00
-93,51%
-0,22
11:10:53
Synchrony Financial US87165B1035 72,05
72,55
73,27
0,69%
0,50
09:45:31
Synopsys Inc. US8716071076 407,90
406,85
407,90
-0,26%
-1,05
09:46:08
Sysco Corp. US8718291078 63,63
63,01
63,63
-0,97%
-0,62
09:44:27
T. Rowe Price Group Inc. US74144T1088 87,55
88,57
89,45
1,17%
1,02
09:45:41
Take Two US8740541094 210,90
211,40
212,60
0,24%
0,50
09:44:48
Tapestry US8760301072 109,22
109,00
110,06
-0,20%
-0,22
09:45:14
Target Corp. US87612E1064 82,88
80,18
81,48
-3,26%
-2,70
09:46:16
TE Connectivity Ltd. IE000IVNQZ81 198,00
197,00
200,00
-0,51%
-1,00
09:45:42
Teledyne Technologies Inc. US8793601050 438,00
437,90
442,20
-0,02%
-0,10
09:45:13
Teradyne Inc. US8807701029 169,60
166,58
168,22
-1,78%
-3,02
09:46:19
Tesla US88160R1014 416,35
415,65
415,45
-0,17%
-0,70
09:24:56
Texas Instruments Inc. (TI) US8825081040 152,30
150,02
155,22
-1,50%
-2,28
09:46:19
Textron Inc. US8832031012 76,82
76,70
77,00
-0,16%
-0,12
09:46:03
The Cigna Group Registered Shs US1255231003 232,20
232,90
235,20
0,30%
0,70
09:44:35
The Mosaic Co US61945C1036 20,71
20,50
20,81
-0,99%
-0,21
09:45:18
The Trade Desk Inc (A) US88339J1051 31,81
31,60
31,74
-0,66%
-0,21
09:12:24
Thermo Fisher Scientific Inc US8835561023 480,70
487,60
493,40
1,44%
6,90
09:46:17
TJX Cos. Inc. US8725401090 131,92
132,30
133,48
0,29%
0,38
09:46:19
T-Mobile US US8725901040 166,30
165,76
166,66
-0,32%
-0,54
09:45:15
Tractor Supply Co. US8923561067 43,67
43,80
44,06
0,31%
0,14
09:44:27
Trane Technologies PLC IE00BK9ZQ967 332,50
329,50
332,70
-0,90%
-3,00
09:45:13
TransDigm Group IncShs US8936411003 1 091,00
1 098,50
1 109,50
0,69%
7,50
09:44:31
Travelers Inc (Travelers Companies) US89417E1091 249,80
246,50
248,80
-1,32%
-3,30
09:46:08
Trimble Navigation US8962391004 69,44
69,28
69,96
-0,23%
-0,16
09:45:30
Truist Financial Corporation US89832Q1094 42,54
42,69
43,19
0,34%
0,15
09:45:38
Tyler Technologies Inc. US9022521051 392,60
391,90
397,80
-0,18%
-0,70
09:46:09
Tyson Foods Inc. US9024941034 49,75
49,42
50,16
-0,66%
-0,33
09:44:27
U.S. Bancorp US9029733048 46,25
46,23
47,00
-0,04%
-0,02
09:44:29
UDR Inc US9026531049 30,57
30,51
30,81
-0,20%
-0,06
09:43:50
Ulta Beauty Inc Registered Shs US90384S3031 517,60
518,60
521,80
0,19%
1,00
09:44:45
Under Armour Inc When Issued US9043112062 3,70
3,66
3,77
-0,97%
-0,04
09:45:05
Under Armour Inc. US9043111072 3,79
3,83
3,89
1,24%
0,05
09:45:33
Union Pacific Corp. US9078181081 199,74
198,50
200,00
-0,62%
-1,24
09:46:07
United Airlines Holdings Inc Registered Shs US9100471096 97,12
98,29
98,77
1,20%
1,17
09:45:59
United Parcel Service Inc. (UPS) US9113121068 85,38
85,96
85,96
0,68%
0,58
09:38:35
United Rentals Inc. US9113631090 690,20
689,40
698,00
-0,12%
-0,80
09:45:43
UnitedHealth Inc. US91324P1021 276,20
275,50
275,80
-0,25%
-0,70
09:23:10
Universal Health Services Inc. US9139031002 194,00
192,00
193,00
-1,03%
-2,00
09:46:05
Unum Group US91529Y1064 66,30
66,16
67,48
-0,21%
-0,14
09:45:02
V.F. Corp. US9182041080 15,74
15,64
15,83
-0,67%
-0,11
09:45:36
Valero Energy Corp. US91913Y1001 138,08
138,20
139,58
0,09%
0,12
09:45:58
Ventas Inc. US92276F1003 67,06
66,92
67,56
-0,21%
-0,14
09:46:01
VeriSign Inc. US92343E1029 208,30
208,30
209,90
0,00%
0,00
09:45:38
Verisk Analytics Inc (A) US92345Y1064 186,05
186,40
188,00
0,19%
0,35
09:45:54
Verizon Inc. US92343V1044 33,93
33,97
34,02
0,10%
0,04
09:45:22
Vertex Pharmaceuticals Inc. US92532F1003 391,15
392,30
392,30
0,29%
1,15
09:41:37
Viatris Inc Registered Shs US92556V1061 10,15
10,10
10,31
-0,44%
-0,05
09:46:17
Visa Inc. US92826C8394 300,00
298,55
298,95
-0,48%
-1,45
09:45:05
Vulcan Materials Co. US9291601097 248,00
246,00
248,00
-0,81%
-2,00
09:45:24
W. R. Berkley Corp. US0844231029 58,62
59,18
60,06
0,96%
0,56
09:44:27
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 188,05
187,15
189,35
-0,48%
-0,90
09:46:07
Walmart US9311421039 95,90
95,42
95,72
-0,50%
-0,48
08:21:16
Walt Disney US2546871060 94,60
95,16
95,32
0,59%
0,56
09:46:07
Waste Management Inc. US94106L1098 184,90
186,06
186,96
0,63%
1,16
09:46:17
Waters Corp. US9418481035 327,50
323,20
330,20
-1,31%
-4,30
09:44:56
WEC Energy Group Inc US92939U1060 88,54
88,40
89,72
-0,16%
-0,14
09:45:54
Wells Fargo & Co. US9497461015 79,29
79,26
79,91
-0,04%
-0,03
09:45:00
Welltower Inc US95040Q1040 159,00
157,55
159,10
-0,91%
-1,45
09:46:00
West Pharmaceutical Services Inc. US9553061055 230,10
231,00
235,90
0,39%
0,90
09:45:50
Western Digital Corp. US9581021055 150,50
149,60
151,10
-0,60%
-0,90
09:46:07
Western Union Company US9598021098 8,06
7,84
7,97
-2,80%
-0,23
09:45:54
Weyerhaeuser Co. US9621661043 20,05
20,01
20,19
-0,20%
-0,04
09:43:48
Williams Companies Inc. US9694571004 49,70
49,80
50,29
0,19%
0,10
09:46:06
Williams-Sonoma Inc. US9699041011 162,05
161,70
162,85
-0,22%
-0,35
09:45:06
Willis Towers Watson PLC IE00BDB6Q211 282,00
282,00
284,00
0,00%
0,00
09:46:00
Wynn Resorts Ltd. US9831341071 106,38
106,50
107,50
0,11%
0,12
09:45:44
Xcel Energy Inc. US98389B1008 62,17
62,27
63,20
0,16%
0,10
09:46:04
Xylem Inc. US98419M1009 118,05
117,85
118,20
-0,17%
-0,20
09:44:35
YUM! Brands Inc. US9884981013 132,90
131,50
132,20
-1,05%
-1,40
09:44:09
Zebra Technologies Corp. US9892071054 216,10
211,10
212,00
-2,31%
-5,00
09:44:36
Zimmer Biomet US98956P1021 76,28
75,96
76,46
-0,42%
-0,32
09:44:01
Zoetis Inc (A) US98978V1035 103,70
105,22
105,36
1,47%
1,52
09:44:27

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