S&P 500

6 604,72
-33,25
-0,50 %
<
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)

6 604,72
Punkte
Kurszeit
25.09.2025
 Vortag*
+/-
-33,25
 %
-0,50 %

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 131,04
130,88
130,98
-0,12%
-0,16
10:13:47
A.O. Smith Corp. US8318652091 61,22
61,46
61,46
0,39%
0,24
09:00:23
Abbott Laboratories US0028241000 115,08
113,58
114,40
-1,30%
-1,50
22:02:58
AbbVie Inc US00287Y1091 187,20
188,80
189,00
0,85%
1,60
11:24:38
Accenture plc IE00B4BNMY34 199,94
200,20
200,70
0,13%
0,26
11:04:50
Adobe Inc. US00724F1012 303,80
303,25
303,75
-0,18%
-0,55
10:35:22
Advance Auto Parts Inc. US00751Y1064 51,59
49,76
51,58
-3,56%
-1,84
16:01:12
AES Corp. US00130H1059 11,23
11,27
11,19
0,39%
0,04
18:29:39
Aflac Inc US0010551028 92,30
93,70
94,32
1,52%
1,40
11:01:09
Agilent Technologies Inc. US00846U1016 105,90
104,34
104,78
-1,47%
-1,56
18:30:03
Air Products and Chemicals Inc. US0091581068 228,00
228,50
229,10
0,22%
0,50
10:24:48
Airbnb US0090661010 104,60
104,18
104,62
-0,40%
-0,42
10:56:00
Akamai Inc. US00971T1016 64,26
64,56
64,96
0,47%
0,30
18:30:26
Alaska Air Group Inc. US0116591092 44,38
44,37
44,39
-0,02%
-0,01
12:02:52
Albemarle Corp. US0126531013 73,18
73,32
72,46
0,19%
0,14
08:10:13
Alexandria Real Estate Equities Inc. US0152711091 73,18
73,64
72,58
0,63%
0,46
12:09:40
Align Technology Inc. US0162551016 110,05
106,70
107,65
-3,04%
-3,35
18:52:20
Allegion PLC IE00BFRT3W74 151,00
149,00
149,00
-1,32%
-2,00
19:16:25
Alliant Energy Corp. US0188021085 57,00
55,50
56,00
-2,63%
-1,50
21:50:06
Allstate Corp. US0200021014 176,95
179,65
180,50
1,53%
2,70
15:57:35
Alphabet A (ex Google) US02079K3059 214,40
211,40
211,60
-1,40%
-3,00
12:21:59
Alphabet C (ex Google) US02079K1079 214,30
211,95
212,30
-1,10%
-2,35
11:54:45
Altria Inc. US02209S1033 55,89
55,99
55,99
0,18%
0,10
12:36:08
Amazon US0231351067 187,16
187,78
187,60
0,33%
0,62
12:23:53
Amcor PLC Registered Shs JE00BJ1F3079 6,82
6,88
6,84
0,95%
0,07
22:01:43
AMD (Advanced Micro Devices) Inc. US0079031078 138,40
136,70
136,22
-1,23%
-1,70
12:23:30
Ameren Corp. US0236081024 84,50
87,00
86,50
2,96%
2,50
15:58:43
American Electric Power Co. Inc. US0255371017 94,00
92,60
92,60
-1,49%
-1,40
09:46:18
American Express Co. US0258161092 288,05
290,25
292,25
0,76%
2,20
20:09:32
American International Group (AIG) Inc. US0268747849 64,81
66,86
66,41
3,16%
2,05
15:59:25
American Tower Corp. US03027X1000 165,90
166,44
166,94
0,33%
0,54
20:45:13
American Water Works Co Inc US0304201033 115,85
115,90
115,85
0,04%
0,05
21:56:12
Ameriprise Financial Inc US03076C1062 409,60
422,90
423,60
3,25%
13,30
16:00:18
Ametek Inc. US0311001004 158,26
158,34
159,16
0,05%
0,08
18:32:00
Amgen Inc. US0311621009 232,80
234,05
235,90
0,54%
1,25
08:38:35
Amphenol Corp. US0320951017 103,90
104,80
105,18
0,87%
0,90
11:36:03
Analog Devices Inc. US0326541051 211,35
211,85
212,85
0,24%
0,50
16:01:29
Aon PLC Registered Shs IE00BLP1HW54 300,80
303,40
303,10
0,86%
2,60
18:21:50
APA Corporation Registered Shs US03743Q1085 21,11
20,61
20,90
-2,39%
-0,51
15:02:25
Apple Inc. US0378331005 219,60
218,90
219,40
-0,32%
-0,70
11:44:16
Applied Materials Inc. US0382221051 171,30
169,26
170,44
-1,19%
-2,04
11:15:18
AppLovin Corp US03831W1080 551,70
549,90
551,60
-0,33%
-1,80
08:30:33
Archer Daniels Midland Co. (ADM) US0394831020 53,18
51,60
52,80
-2,97%
-1,58
10:48:28
Arista Networks Inc US0404131064 394,15
391,30
0,00
-0,72%
-2,85
19:31:45
Arthur J. Gallagher & Co. US3635761097 260,90
258,70
261,30
-0,84%
-2,20
11:56:08
Assurant IncShs US04621X1081 176,00
178,00
186,00
1,14%
2,00
21:24:57
AT&T Inc. (AT & T Inc.) US00206R1023 24,37
24,26
24,31
-0,45%
-0,11
12:00:16
Atmos Energy Corp. US0495601058 137,60
142,00
143,50
3,20%
4,40
17:19:20
Autodesk Inc. US0527691069 276,00
274,65
274,55
-0,49%
-1,35
12:24:12
Automatic Data Processing Inc. US0530151036 245,45
247,40
247,65
0,79%
1,95
18:34:59
AutoZone Inc. US0533321024 3 553,00
3 561,00
3 564,00
0,23%
8,00
11:26:05
AvalonBay Communities Inc. US0534841012 163,68
163,66
165,16
-0,01%
-0,02
17:47:48
Avery Dennison Corp. US0536111091 139,00
137,00
137,00
-1,44%
-2,00
12:38:21
Baker Hughes Inc. US05722G1004 42,56
42,39
43,33
-0,39%
-0,17
14:44:13
Ball Corp. US0584981064 42,08
41,18
41,90
-2,14%
-0,90
10:02:38
Bank of America Corp. US0605051046 44,46
44,35
44,54
-0,24%
-0,11
07:34:08
Bank of New York Mellon US0640581007 92,32
92,91
94,13
0,64%
0,59
16:54:13
Bath & Body Works US0708301041 22,20
22,58
22,28
1,71%
0,38
16:01:28
Baxter International Inc. US0718131099 19,10
18,70
18,98
-2,10%
-0,40
18:36:15
Becton, Dickinson & Co. (BD) US0758871091 159,35
154,50
156,10
-3,04%
-4,85
22:08:34
Berkshire Hathaway Inc. B US0846707026 426,30
424,65
424,80
-0,39%
-1,65
11:41:08
Best Buy Co. Inc. US0865161014 62,99
64,14
63,98
1,83%
1,15
18:43:35
Biogen Inc US09062X1037 116,30
119,30
117,10
2,58%
3,00
16:17:30
Bio-Techne Corp US09073M1045 45,00
43,20
43,60
-4,00%
-1,80
18:39:50
Blackstone US09260D1072 158,24
151,66
150,66
-4,16%
-6,58
20:59:00
Block (ex Square) US8522341036 64,79
63,85
62,84
-1,45%
-0,94
18:43:06
Boeing Co. US0970231058 183,48
184,54
184,54
0,58%
1,06
09:52:06
Booking Holdings US09857L1089 4 632,00
4 782,00
4 781,00
3,24%
150,00
22:16:00
Boston Properties Inc. US1011211018 62,80
65,60
64,96
4,46%
2,80
17:46:18
Boston Scientific Corp. US1011371077 83,00
83,80
84,40
0,96%
0,80
20:30:22
Bristol-Myers Squibb Co. US1101221083 37,31
37,46
37,48
0,39%
0,15
12:07:39
Broadcom US11135F1012 287,15
286,15
285,70
-0,35%
-1,00
11:23:47
Broadridge Financial Solutions IncShs US11133T1034 204,00
202,00
202,00
-0,98%
-2,00
18:42:10
Brown-Forman Corp. (B) US1156372096 23,60
23,06
23,09
-2,29%
-0,54
22:04:07
Bunge Ltd. BMG169621056 96,88
96,84
0,00
-0,04%
-0,04
14:46:01
C.H. Robinson Worldwide Inc. US12541W2098 107,00
107,00
115,00
0,00%
0,00
16:38:26
Cadence Design Systems Inc. US1273871087 305,25
300,90
301,15
-1,43%
-4,35
21:30:39
Campbell Soup Co. US1344291091 27,72
27,77
27,69
0,18%
0,05
08:46:05
Capital One Financial Corp. US14040H1059 192,00
192,00
192,00
0,00%
0,00
15:40:11
Cardinal Health Inc. US14149Y1082 126,65
128,20
128,05
1,22%
1,55
22:02:54
CarMax Inc. US1431301027 49,31
39,12
39,27
-20,67%
-10,19
22:16:03
Carnival Corp & plc paired PA1436583006 25,88
25,56
26,13
-1,24%
-0,32
14:47:43
Carrier Global Corporation Registered Shs When Issued US14448C1045 50,94
50,50
50,37
-0,86%
-0,44
22:22:05
Caterpillar Inc. US1491231015 401,00
397,50
397,50
-0,87%
-3,50
20:38:56
CBOE Holdings Inc US12503M1080 204,80
209,30
211,00
2,20%
4,50
12:24:56
CBRE Group Inc. (A) US12504L1098 135,00
134,00
134,00
-0,74%
-1,00
08:00:02
CDW Corp (New) US12514G1085 136,90
136,00
135,30
-0,66%
-0,90
18:46:14
Cencora US03073E1055 254,75
251,85
258,60
-1,14%
-2,90
18:47:26
Centene Corp. US15135B1017 29,28
29,46
29,51
0,60%
0,18
07:36:18
CenterPoint Energy Inc. US15189T1079 30,20
32,40
33,00
7,28%
2,20
16:14:16
CF Industries Holdings Inc US1252691001 72,79
78,39
77,11
7,69%
5,60
09:58:51
Charles River Laboratories International Inc. US1598641074 124,10
125,25
125,30
0,93%
1,15
07:59:20
Charles Schwab US8085131055 76,80
80,19
81,79
4,41%
3,39
16:08:47
Charter Inc (A) (Charter Communications) US16119P1084 227,00
232,50
232,40
2,42%
5,50
11:14:56
Chevron Corp. US1667641005 137,74
137,96
137,88
0,16%
0,22
08:37:58
Chipotle Mexican Grill Inc. US1696561059 33,45
33,74
33,68
0,87%
0,29
18:50:55
Chubb Ltd CH0044328745 236,00
238,00
240,00
0,85%
2,00
18:46:34
Church & Dwight Co. Inc. US1713401024 73,98
73,86
74,00
-0,16%
-0,12
10:41:01
Cincinnati Financial Corp. US1720621010 130,70
131,15
132,50
0,34%
0,45
17:31:58
Cintas Corp. US1729081059 169,95
173,60
174,15
2,15%
3,65
22:48:19
Cisco Inc. US17275R1023 57,81
58,21
58,21
0,69%
0,40
12:19:20
Citigroup Inc. US1729674242 86,49
87,75
87,83
1,46%
1,26
10:04:11
Citizens Financial Group Inc US1746101054 45,51
45,66
45,54
0,32%
0,15
21:26:51
Clorox Co., The US1890541097 105,00
104,00
106,00
-0,95%
-1,00
17:52:31
CME Group Inc (A) US12572Q1058 225,40
230,55
231,30
2,28%
5,15
18:54:15
CMS Energy Corp. US1258961002 59,50
61,00
61,00
2,52%
1,50
18:54:38
Coca-Cola Co. US1912161007 56,65
56,65
56,66
0,00%
0,00
12:24:51
Cognizant Corp. US1924461023 57,46
57,25
57,23
-0,37%
-0,21
18:55:41
Coinbase US19260Q1076 263,00
263,45
262,20
0,17%
0,45
10:50:19
Colgate-Palmolive Co. US1941621039 68,60
68,53
68,49
-0,10%
-0,07
22:00:35
Comcast Corp. (Class A) US20030N1019 27,21
27,16
27,29
-0,20%
-0,06
20:37:31
Comerica Inc. US2003401070 54,00
59,50
59,50
10,19%
5,50
17:21:44
ConAgra Foods Inc. US2058871029 15,75
15,54
15,57
-1,33%
-0,21
22:00:05
ConocoPhillips US20825C1045 82,87
83,07
82,97
0,24%
0,20
08:12:12
Consolidated Edison Inc. US2091151041 82,74
85,16
84,72
2,92%
2,42
16:11:59
Constellation Brands Inc (A) US21036P1084 113,80
113,95
113,90
0,13%
0,15
08:09:13
Copart Inc. US2172041061 38,70
38,62
38,72
-0,21%
-0,08
21:52:32
Corning Inc. US2193501051 68,88
67,58
67,96
-1,89%
-1,30
20:37:17
Corteva Inc Registered Shs When Issued US22052L1044 59,92
57,62
58,17
-3,84%
-2,30
21:59:17
CoStar Group Inc. US22160N1090 72,34
71,69
71,82
-0,90%
-0,65
18:59:29
Costco Wholesale Corp. US22160K1051 810,80
805,30
805,30
-0,68%
-5,50
22:34:10
Coterra Energy US1270971039 20,08
20,15
20,59
0,32%
0,07
08:03:13
Crown Castle Corp US22822V1017 79,79
80,66
81,20
1,09%
0,87
19:00:31
CSX Corp. US1264081035 28,16
29,13
29,16
3,43%
0,97
19:00:58
Cummins Inc. US2310211063 360,00
354,00
356,00
-1,67%
-6,00
17:15:29
CVS Health Corp US1266501006 63,49
65,16
63,92
2,63%
1,67
17:44:08
D.R. Horton Inc. US23331A1097 143,30
140,22
140,92
-2,15%
-3,08
14:36:10
Danaher Corp. US2358511028 155,48
156,24
155,66
0,49%
0,76
10:23:16
Darden Restaurants Inc. US2371941053 160,15
160,50
160,50
0,22%
0,35
12:25:10
Datadog Inc Registered Shs -A- US23804L1035 116,54
116,56
117,24
0,02%
0,02
19:01:29
DaVita Inc Registered Shs US23918K1088 111,10
111,80
112,10
0,63%
0,70
19:01:50
Deckers Outdoor Corp. US2435371073 91,26
90,62
91,24
-0,70%
-0,64
09:02:00
Deere & Co. (John Deere) US2441991054 400,20
400,45
401,90
0,06%
0,25
18:38:40
Dell Technologies US24703L2025 112,00
111,62
111,68
-0,34%
-0,38
11:25:58
Delta Air Lines Inc. US2473617023 50,02
50,29
49,10
0,54%
0,27
09:45:02
DENTSPLY SIRONA Inc US24906P1093 11,05
10,69
10,62
-3,26%
-0,36
16:14:46
Devon Energy Corp. US25179M1036 30,55
30,68
30,62
0,43%
0,13
09:26:41
DexCom Inc. US2521311074 57,97
56,48
58,69
-2,57%
-1,49
16:16:30
Diamondback Energy Inc US25278X1090 116,52
122,16
125,04
4,84%
5,64
12:45:06
Digital Realty Trust Inc. US2538681030 148,76
147,66
147,72
-0,74%
-1,10
08:31:39
Dollar General Corporation US2566771059 88,02
88,33
88,56
0,35%
0,31
19:04:10
Dollar Tree Inc US2567461080 81,19
80,01
80,83
-1,45%
-1,18
16:01:59
Dominion Energy Inc. US25746U1097 51,92
51,32
51,30
-1,16%
-0,60
19:04:42
Domino's Pizza Inc. US25754A2015 359,65
364,40
363,05
1,32%
4,75
18:41:13
DoorDash US25809K1051 222,60
222,80
226,25
0,09%
0,20
12:09:19
Dover Corp. US2600031080 144,05
141,80
142,15
-1,56%
-2,25
16:17:54
Dow Inc US2605571031 19,05
19,15
19,35
0,52%
0,10
11:16:26
DTE Energy Co. US2333311072 114,00
117,00
118,00
2,63%
3,00
09:08:40
Duke Energy Corp US26441C2044 105,02
105,32
105,02
0,29%
0,30
15:07:12
DuPont de Nemours US26614N1028 65,72
65,90
64,05
0,27%
0,18
09:22:24
DXC Technology US23355L1061 11,75
11,92
11,42
1,49%
0,18
11:10:10
Eastman Chemical Company US2774321002 54,86
52,84
52,90
-3,68%
-2,02
22:40:43
Eaton Corporation Public Limited Company IE00B8KQN827 320,85
312,15
314,35
-2,71%
-8,70
16:20:25
eBay Inc. US2786421030 79,85
80,07
80,08
0,28%
0,22
09:12:30
Ecolab Inc. US2788651006 226,70
228,50
230,30
0,79%
1,80
10:27:29
Edison International US2810201077 46,43
46,85
46,84
0,90%
0,42
10:57:24
Edwards Lifesciences Corp. US28176E1082 63,31
64,28
64,94
1,53%
0,97
10:22:33
Electronic Arts Inc. US2855121099 147,42
142,72
145,94
-3,19%
-4,70
17:11:28
Elevance Health Inc Registered Shs US0367521038 276,00
271,70
272,40
-1,56%
-4,30
19:07:08
Eli Lilly US5324571083 613,10
624,00
623,00
1,78%
10,90
11:49:28
EMCOR Group Inc. US29084Q1004 538,80
533,20
538,00
-1,04%
-5,60
11:55:39
Emerson Electric Co. US2910111044 111,16
111,64
112,06
0,43%
0,48
18:56:43
Entergy Corp. US29364G1031 77,00
75,00
78,50
-2,60%
-2,00
20:17:41
EOG Resources Inc. US26875P1012 100,84
98,93
100,38
-1,89%
-1,91
15:02:08
Equifax Inc. US2944291051 218,00
216,00
218,00
-0,92%
-2,00
19:08:37
Equinix Inc US29444U7000 673,60
676,60
672,40
0,45%
3,00
18:58:43
Equity Residential US29476L1070 55,50
55,00
55,00
-0,90%
-0,50
21:58:04
Erie Indemnity Co. US29530P1021 274,00
270,00
270,00
-1,46%
-4,00
17:10:23
Essex Property Trust US2971781057 224,70
224,80
227,30
0,04%
0,10
09:57:37
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 73,00
72,00
72,40
-1,37%
-1,00
16:25:41
Everest Reinsurance Group Ltd. BMG3223R1088 289,80
299,30
296,90
3,28%
9,50
16:25:55
Evergy Inc Registered Shs US30034W1062 60,38
63,36
63,34
4,94%
2,98
16:26:12
Eversource Energy US30040W1080 58,00
59,50
59,50
2,59%
1,50
16:26:30
Exelon Corp. US30161N1019 36,37
36,96
37,63
1,62%
0,59
13:48:20
Expand Energy US1651677353 81,62
89,24
89,56
9,34%
7,62
19:09:43
Expedia Inc. US30212P3038 186,24
183,98
184,74
-1,21%
-2,26
19:10:06
Expeditors International of Washington Inc. US3021301094 103,15
104,25
104,45
1,07%
1,10
21:57:05
Extra Space Storage Inc. US30225T1025 118,90
118,25
119,00
-0,55%
-0,65
17:08:29
ExxonMobil Corp. (Exxon Mobil) US30231G1022 98,91
99,24
98,88
0,33%
0,33
11:24:52
F5 Networks Inc. US3156161024 275,80
280,40
278,50
1,67%
4,60
18:55:30
Fastenal Co. US3119001044 40,76
41,06
41,24
0,74%
0,30
21:49:53
FedEx Corp. US31428X1063 202,15
202,65
202,45
0,25%
0,50
12:15:46
Fidelity National Information Services IncShs US31620M1062 53,72
54,48
55,25
1,41%
0,76
17:07:28
Fifth Third Bancorp US3167731005 37,81
39,47
38,89
4,40%
1,67
08:52:45
First Republic Bank US33616C1009 0,25
0,23
0,00
-8,00%
-0,02
16:30:06
FirstEnergy Corp US3379321074 36,20
38,00
38,20
4,97%
1,80
11:14:24
Fiserv Inc. US3377381088 110,14
110,04
110,52
-0,09%
-0,10
10:41:27
Ford Motor Co. US3453708600 9,93
9,94
9,96
0,17%
0,02
09:18:54
Fortinet Inc US34959E1091 71,61
70,09
71,25
-2,12%
-1,52
15:53:30
Fortive Corp When Issued US34959J1088 41,81
41,16
41,13
-1,55%
-0,65
16:03:24
Fortune Brands Home & Security Inc. US34964C1062 50,50
46,20
45,60
-8,51%
-4,30
18:37:30
Fox Corp (ex 21st Century Fox) US35137L1052 53,00
52,00
52,00
-1,89%
-1,00
17:05:30
Fox Corp B US35137L2043 44,60
44,20
46,80
-0,90%
-0,40
20:23:23
Franklin Resources Inc. US3546131018 20,47
20,35
20,14
-0,59%
-0,12
17:04:43
Freeport-McMoRan Inc US35671D8570 30,25
30,05
30,08
-0,68%
-0,21
12:00:47
Gap Inc. US3647601083 19,11
19,14
19,09
0,18%
0,03
10:31:39
Garmin Ltd. CH0114405324 199,00
199,00
204,00
0,00%
0,00
14:57:00
Gartner Inc. US3666511072 224,80
225,40
225,10
0,27%
0,60
10:33:43
GE Aerospace (ex General Electric) US3696043013 255,00
255,50
255,50
0,20%
0,50
19:00:16
GE HealthCare Technologies US36266G1076 60,48
61,51
61,52
1,70%
1,03
08:47:59
Generac Holdings Inc US3687361044 143,50
139,45
142,35
-2,82%
-4,05
16:34:10
General Dynamics Corp. US3695501086 274,20
276,30
279,15
0,77%
2,10
12:21:40
General Mills Inc. US3703341046 43,69
42,43
42,50
-2,88%
-1,26
21:56:46
General Motors US37045V1008 51,04
51,92
51,85
1,72%
0,88
21:31:10
Genuine Parts Co. US3724601055 118,80
120,50
117,45
1,43%
1,70
16:49:59
Gilead Sciences Inc. US3755581036 95,92
95,32
95,95
-0,63%
-0,60
19:00:48
Global Payments Inc. US37940X1028 74,00
72,84
72,80
-1,57%
-1,16
12:27:35
Globe Life Inc US37959E1029 119,00
123,00
124,00
3,36%
4,00
20:09:50
Goldman Sachs US38141G1040 678,80
681,40
682,40
0,38%
2,60
17:58:36
Grainger Inc., W.W. US3848021040 817,20
808,60
822,60
-1,05%
-8,60
11:31:27
Halliburton Co. US4062161017 21,07
21,16
21,08
0,40%
0,09
11:15:04
Hanesbrands Inc US4103451021 5,29
5,42
5,61
2,38%
0,13
18:30:35
Harris Corp Registered Shs US5024311095 243,00
248,10
251,90
2,10%
5,10
21:46:38
Hartford Financial Services Group Inc. US4165151048 115,00
110,00
113,00
-4,35%
-5,00
20:28:20
Hasbro Inc. US4180561072 62,82
63,71
64,21
1,42%
0,89
21:50:34
HCA Holdings Inc. US40412C1018 349,00
352,80
357,60
1,09%
3,80
19:02:16
Healthpeak Properties Inc Registered Shs US42250P1030 15,90
15,90
16,00
0,00%
0,00
17:26:57
Henry Schein Inc. US8064071025 57,72
56,66
56,36
-1,84%
-1,06
16:38:13
Hewlett Packard Enterprise Co. US42824C1099 21,05
20,65
20,61
-1,88%
-0,40
14:34:26
Hilton Worldwide Holdings Inc Registered Shs When Issued US43300A2033 229,80
224,00
225,50
-2,52%
-5,80
17:00:08
Hologic IncShs US4364401012 58,50
54,00
57,00
-7,69%
-4,50
20:31:05
Home Depot Inc., The US4370761029 348,70
349,95
350,90
0,36%
1,25
21:46:30
Honeywell US4385161066 178,14
178,00
179,08
-0,08%
-0,14
09:56:41
Hormel Foods Corp. US4404521001 20,96
20,84
21,04
-0,57%
-0,12
10:09:27
Host Hotels & Resorts Inc. US44107P1049 14,70
14,80
14,90
0,68%
0,10
20:31:29
Howmet Aerospace US4432011082 162,40
162,90
162,90
0,31%
0,50
12:21:16
HP Inc (ex Hewlett-Packard) US40434L1052 23,59
23,21
23,03
-1,61%
-0,38
16:40:06
Humana Inc. US4448591028 222,60
220,40
219,00
-0,99%
-2,20
20:26:17
Huntington BancAkties Inc. US4461501045 15,20
14,80
14,94
-2,63%
-0,40
20:14:40
Huntington Ingalls Industries Inc. US4464131063 232,60
230,50
234,00
-0,90%
-2,10
10:49:48
IBM Corp. (International Business Machines) US4592001014 240,00
239,80
240,40
-0,08%
-0,20
10:44:33
IDEX Corp. US45167R1041 136,15
136,80
136,90
0,48%
0,65
16:56:42
IDEXX Laboratories US45168D1046 537,00
529,20
532,00
-1,45%
-7,80
17:06:19
Illinois Tool Works Inc. US4523081093 223,30
221,40
221,40
-0,85%
-1,90
20:16:26
Illumina Inc. US4523271090 79,09
78,86
78,87
-0,29%
-0,23
11:25:54
Incyte Corp. US45337C1027 73,32
70,46
70,28
-3,90%
-2,86
16:43:15
Ingersoll Rand Inc Registered Shs US45687V1061 65,58
69,14
69,38
5,43%
3,56
21:55:54
Intel Corp. US4581401001 29,22
30,09
30,07
2,98%
0,87
12:34:25
Interactive Brokers Group Inc US45841N1072 54,68
55,44
55,90
1,39%
0,76
12:09:52
IntercontinentalExchange Group Inc US45866F1049 143,00
143,12
143,86
0,08%
0,12
16:46:20
International Flavors & Fragrances Inc. US4595061015 53,38
51,84
51,68
-2,88%
-1,54
22:29:20
International Paper Co. US4601461035 38,72
39,28
38,87
1,45%
0,56
14:38:47
Interpublic Group of Cos. Inc. US4606901001 22,42
22,20
22,37
-0,98%
-0,22
16:46:42
Intuit Inc. US4612021034 587,70
594,80
593,60
1,21%
7,10
12:25:51
Intuitive Surgical Inc US46120E6023 373,95
373,60
374,25
-0,09%
-0,35
09:00:04
Invesco Ltd BMG491BT1088 18,69
19,29
19,30
3,20%
0,60
10:05:38
Invitation Homes Inc Registered Shs US46187W1071 25,00
24,80
24,80
-0,80%
-0,20
16:47:33
IPG Photonics CorpShs US44980X1090 68,60
66,84
68,14
-2,57%
-1,76
16:48:03
IQVIA Holdings Inc Registered Shs US46266C1053 152,25
150,45
151,60
-1,18%
-1,80
10:40:05
Iron Mountain Inc US46284V1017 88,02
88,20
86,66
0,20%
0,18
22:44:24
J. M. Smucker Co. US8326964058 92,76
92,96
92,48
0,22%
0,20
08:31:54
J.B. Hunt Transportation Services Inc. US4456581077 114,10
112,35
114,35
-1,53%
-1,75
20:14:07
Jack Henry & Associates Inc. (JHA) US4262811015 128,45
128,60
127,65
0,12%
0,15
16:54:13
Johnson & Johnson US4781601046 151,60
152,70
153,18
0,73%
1,10
12:02:13
Johnson Controls International PLC IE00BY7QL619 91,36
90,70
91,42
-0,72%
-0,66
16:50:00
JPMorgan Chase & Co. US46625H1005 268,75
269,25
269,55
0,19%
0,50
11:18:16
Kellanova (ex Kellogg's) US4878361082 65,48
64,88
66,44
-0,92%
-0,60
22:07:23
KeyCorp US4932671088 16,00
16,13
16,29
0,80%
0,13
09:21:17
Keysight Technologies Inc US49338L1035 151,92
147,96
148,14
-2,61%
-3,96
10:33:18
Kimberly-Clark Corp. US4943681035 104,58
104,64
104,64
0,06%
0,06
10:30:19
Kimco Realty Corp. US49446R1095 19,00
18,50
18,50
-2,63%
-0,50
16:52:12
Kinder Morgan Inc (P) US49456B1017 23,26
23,55
24,05
1,23%
0,29
10:48:12
KLA-Tencor Corp. US4824801009 910,50
903,20
906,10
-0,80%
-7,30
14:51:32
Kroger US5010441013 55,56
56,14
56,51
1,04%
0,58
15:08:12
Lam Research Corp. US5128073062 109,22
110,18
109,88
0,88%
0,96
18:37:48
Lamb Weston Holdings Inc Registered Shs When Issued US5132721045 45,67
45,36
45,47
-0,68%
-0,31
20:28:57
Las Vegas Sands Corp. US5178341070 45,41
44,91
45,37
-1,11%
-0,51
16:18:21
Leggett & Platt Inc. US5246601075 7,66
7,59
7,63
-0,97%
-0,07
16:55:59
Leidos Holdings Inc US5253271028 154,45
155,70
157,35
0,81%
1,25
21:28:09
Lennar Corp. US5260571048 107,26
106,56
106,20
-0,65%
-0,70
16:19:08
Linde plc IE000S9YS762 406,40
405,80
405,20
-0,15%
-0,60
08:03:28
Live Nation Entertainment IncShs US5380341090 139,85
138,40
139,65
-1,04%
-1,45
10:22:47
LKQ Corp. US5018892084 26,00
25,60
25,80
-1,54%
-0,40
16:57:29
Lockheed Martin Corp. US5398301094 415,80
415,60
416,85
-0,05%
-0,20
11:13:32
Loews Corp. US5404241086 82,50
83,50
85,00
1,21%
1,00
16:02:02
Lowe's Companies Inc. US5486611073 220,50
220,45
220,20
-0,02%
-0,05
20:31:13
Lumen Technologies Inc Registered Shs US5502411037 4,85
5,02
5,11
3,42%
0,17
19:34:23
Lyondellbasell Industries N.V. NL0009434992 42,07
42,09
42,32
0,05%
0,02
12:13:18
M&T Bank Corp. US55261F1049 169,65
169,95
171,10
0,18%
0,30
13:08:52
Marathon Oil Corp. US5658491064 26,37
27,27
0,00
3,41%
0,90
10:12:00
Marathon Petroleum Corporation US56585A1025 164,98
168,00
169,34
1,83%
3,02
20:18:01
Marriott Inc. US5719032022 223,40
223,95
224,65
0,25%
0,55
21:51:07
Marsh & McLennan Cos. Inc. US5717481023 167,35
170,85
170,40
2,09%
3,50
09:49:21
Martin Marietta Materials Inc. US5732841060 522,60
524,80
522,00
0,42%
2,20
08:46:39
Masco Corp. US5745991068 61,28
60,78
60,56
-0,82%
-0,50
20:32:50
MasterCard Inc. US57636Q1040 484,25
487,60
487,70
0,69%
3,35
12:28:43
McCormick & Co. Inc. US5797802064 55,12
55,98
55,66
1,56%
0,86
22:34:44
McDonald's Corp. US5801351017 259,65
259,65
259,70
0,00%
0,00
11:37:26
McKesson Corp. US58155Q1031 629,20
634,20
632,40
0,79%
5,00
20:33:58
Medtronic PLC IE00BTN1Y115 80,68
79,93
80,02
-0,93%
-0,75
07:32:00
Merck Co. US58933Y1055 66,60
66,60
67,10
0,00%
0,00
08:37:16
Meta Platforms (ex Facebook) US30303M1027 641,10
644,20
643,90
0,48%
3,10
12:26:12
MetLife Inc. US59156R1086 68,50
69,80
69,28
1,90%
1,30
10:01:25
Mettler-Toledo International Inc. US5926881054 1 080,50
1 060,50
1 042,50
-1,85%
-20,00
16:39:11
MGM Resorts International US5529531015 30,42
29,20
29,68
-4,03%
-1,23
19:25:21
Microchip Technology Inc. US5950171042 56,14
55,70
55,27
-0,78%
-0,44
20:36:31
Micron Technology Inc. US5951121038 134,38
134,54
134,42
0,12%
0,16
12:26:31
Microsoft Corp. US5949181045 433,90
436,45
437,20
0,59%
2,55
11:56:58
Mid-America Apartment Communities IncShs US59522J1034 119,15
118,95
119,30
-0,17%
-0,20
10:16:16
Moderna Inc US60770K1079 21,12
21,00
21,07
-0,57%
-0,12
12:35:23
Mohawk Industries Inc. US6081901042 108,00
108,00
108,00
0,00%
0,00
10:16:51
Molina Healthcare US60855R1005 160,90
161,75
162,90
0,53%
0,85
08:14:21
Molson Coors Brewing Company (MCBC) US60871R2094 37,43
37,81
38,23
1,02%
0,38
16:37:26
Mondelez US6092071058 53,70
53,60
53,96
-0,19%
-0,10
11:19:09
Monolithic Power Systems Inc. US6098391054 790,20
766,60
766,20
-2,99%
-23,60
20:38:51
Monster Beverage Corp US61174X1090 55,03
55,11
55,63
0,15%
0,08
16:52:42
Moody's Corp. US6153691059 403,80
404,40
409,40
0,15%
0,60
21:27:14
Morgan Stanley US6174464486 135,42
134,96
136,78
-0,34%
-0,46
10:05:34
Motorola Solutions Inc. US6200763075 388,30
391,00
391,10
0,70%
2,70
11:34:39
MSCI US55354G1004 482,00
481,40
485,90
-0,12%
-0,60
16:11:58
Nasdaq Inc US6311031081 74,30
74,41
74,65
0,15%
0,11
09:22:12
NetApp Inc. US64110D1046 105,16
103,40
103,82
-1,67%
-1,76
20:41:14
Netflix Inc. US64110L1061 1 037,60
1 033,20
1 035,40
-0,42%
-4,40
12:21:34
Newmont Corporation US6516391066 71,90
71,51
71,50
-0,54%
-0,39
12:31:30
News Corp (B) US65249B2088 29,20
27,80
28,80
-4,79%
-1,40
20:59:14
News Corp LLC US65249B1098 25,20
26,20
26,00
3,97%
1,00
20:48:57
NextEra Energy Inc US65339F1012 63,84
63,84
64,14
0,00%
0,00
10:37:34
Nike Inc. US6541061031 59,31
59,57
59,56
0,44%
0,26
11:17:01
Nisource Inc. US65473P1057 36,40
36,00
36,00
-1,10%
-0,40
08:45:40
Norfolk Southern Corp. US6558441084 248,00
246,00
254,00
-0,81%
-2,00
14:12:28
Northern Trust Corp. US6658591044 111,00
109,00
113,00
-1,80%
-2,00
21:04:25
Northrop Grumman Corp. US6668071029 506,00
500,40
503,60
-1,11%
-5,60
09:34:15
NortonLifeLock US6687711084 24,20
24,40
24,60
0,83%
0,20
22:00:18
Norwegian Cruise Line Ltd BMG667211046 21,67
21,30
21,57
-1,73%
-0,38
16:07:53
NOV Inc Registered Shs US62955J1034 11,77
11,22
11,47
-4,63%
-0,55
11:55:10
NRG Energy Inc. US6293775085 143,40
140,15
140,05
-2,27%
-3,25
19:51:43
Nucor Corp. US6703461052 115,00
116,18
115,88
1,03%
1,18
18:33:07
NVIDIA Corp. US67066G1040 151,96
150,62
150,60
-0,88%
-1,34
12:38:27
NVR Inc. US62944T1051 7 150,00
7 050,00
6 800,00
-1,40%
-100,00
21:05:06
NXP Semiconductors N.V. NL0009538784 193,50
194,50
195,00
0,52%
1,00
22:12:24
O Reilly Automotive Inc US67103H1077 87,92
89,96
90,66
2,32%
2,04
11:06:12
Occidental Petroleum Corp. US6745991058 40,16
40,12
40,21
-0,11%
-0,05
12:21:06
Old Dominion Freight Line Inc. US6795801009 118,60
119,70
121,00
0,93%
1,10
18:05:27
Omnicom Group Inc. US6819191064 63,54
65,14
66,38
2,52%
1,60
20:50:25
ONEOK Inc (New) US6826801036 62,42
63,03
63,27
0,98%
0,61
08:48:09
Oracle Corp. US68389X1054 252,80
247,20
247,80
-2,22%
-5,60
11:32:47
Organon & Company US68622V1061 8,92
8,70
8,77
-2,47%
-0,22
20:50:41
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 75,98
75,40
77,10
-0,76%
-0,58
15:12:04
Paccar Inc. US6937181088 83,80
86,50
86,47
3,22%
2,70
08:47:39
Packaging Corp. of America US6951561090 182,70
184,15
184,20
0,79%
1,45
08:47:20
Palantir US69608A1088 153,06
151,78
152,04
-0,84%
-1,28
12:10:25
Palo Alto Networks Inc US6974351057 173,60
173,14
172,62
-0,26%
-0,46
09:56:30
Paramount Global US92556H2067 10,36
9,43
0,00
-8,94%
-0,93
19:02:56
Parker Hannifin Corp. US7010941042 644,80
635,40
641,80
-1,46%
-9,40
19:24:41
Paychex Inc. US7043261079 109,22
108,90
108,96
-0,29%
-0,32
08:46:35
Paycom Software Inc US70432V1026 185,75
183,65
186,25
-1,13%
-2,10
18:24:07
PayPal Inc US70450Y1038 57,18
57,08
57,27
-0,17%
-0,10
10:54:14
Pentair PLC IE00BLS09M33 92,08
95,28
93,20
3,48%
3,20
16:57:52
PepsiCo Inc. US7134481081 120,48
120,24
120,16
-0,20%
-0,24
11:25:19
PerkinElmer Inc. US7140461093 71,22
71,62
71,64
0,56%
0,40
08:39:49
Perrigo Company PLC IE00BGH1M568 20,00
18,15
17,90
-9,28%
-1,86
09:30:09
Pfizer Inc. US7170811035 20,28
20,32
20,42
0,22%
0,05
11:57:33
Philip Morris Inc. US7181721090 141,00
141,14
141,32
0,10%
0,14
08:44:39
Phillips 66 US7185461040 116,20
119,30
120,06
2,67%
3,10
12:28:55
Pinnacle West Capital Corp. US7234841010 79,00
72,50
74,00
-8,23%
-6,50
21:10:11
Pioneer Natural Resources Co. US7237871071 252,15
255,55
0,00
1,35%
3,40
17:00:57
PNC Financial Services Group Inc. US6934751057 169,00
173,00
175,00
2,37%
4,00
21:57:36
Pool Corp. US73278L1052 263,20
263,50
263,20
0,11%
0,30
08:43:43
PPG Industries Inc. US6935061076 90,80
90,46
90,16
-0,37%
-0,34
17:23:39
PPL Corp. US69351T1060 29,98
31,24
31,17
4,20%
1,26
11:15:06
Principal Financial Group Inc. US74251V1026 74,50
68,00
70,50
-8,72%
-6,50
21:12:29
Procter & Gamble Co. US7427181091 130,48
130,62
130,46
0,11%
0,14
11:26:33
Progressive Corp. US7433151039 204,10
205,30
208,50
0,59%
1,20
19:25:01
Prologis Inc. US74340W1036 97,75
96,59
97,57
-1,19%
-1,16
11:56:19
Prudential Financial Inc. US7443201022 86,84
88,44
88,30
1,84%
1,60
20:02:00
PTC Inc US69370C1009 173,75
173,20
174,50
-0,32%
-0,55
19:38:29
Public Service Enterprise Group Inc. US7445731067 69,00
70,00
69,50
1,45%
1,00
20:54:35
Public Storage US74460D1090 239,40
241,40
241,50
0,84%
2,00
08:42:31
PulteGroup Inc US7458671010 112,98
109,86
110,92
-2,76%
-3,12
16:36:22
Qorvo Inc US74736K1016 75,45
79,90
80,25
5,90%
4,45
15:50:25
QUALCOMM Inc. US7475251036 145,90
144,42
144,78
-1,01%
-1,48
12:32:56
Quanta Services Inc. US74762E1029 346,60
344,40
343,10
-0,63%
-2,20
07:52:31
Quest Diagnostics Inc. US74834L1008 157,85
159,75
159,65
1,20%
1,90
08:41:53
Ralph Lauren Corp (A) US7512121010 263,60
259,20
260,30
-1,67%
-4,40
17:26:32
Raymond James Financial Inc. US7547301090 149,00
148,00
148,00
-0,67%
-1,00
08:41:29
Raytheon Technologies Corp US75513E1010 137,76
137,12
137,90
-0,46%
-0,64
20:29:25
Realty Income Corp. US7561091049 51,15
51,21
51,40
0,12%
0,06
11:20:15
Regency Centers Corp. US7588491032 62,00
60,00
61,00
-3,23%
-2,00
17:54:30
Regeneron Pharmaceuticals Inc. US75886F1075 476,70
479,30
479,50
0,55%
2,60
10:28:53
Regions Financial Corp. US7591EP1005 22,80
22,60
23,00
-0,88%
-0,20
09:27:09
Republic Services Inc. US7607591002 192,30
195,00
195,05
1,40%
2,70
15:37:18
ResMed Inc. US7611521078 227,40
229,00
231,10
0,70%
1,60
12:26:50
Robert Half US7703231032 31,80
29,40
29,00
-7,55%
-2,40
16:08:50
Robinhood US7707001027 104,84
104,36
104,52
-0,46%
-0,48
12:06:08
Rockwell Automation Inc. US7739031091 297,70
292,80
293,60
-1,65%
-4,90
20:57:32
Rollins IncShs US7757111049 48,59
48,69
49,10
0,21%
0,10
07:43:40
Roper Technolgies Inc. US7766961061 433,20
425,90
425,50
-1,69%
-7,30
17:31:12
Ross Stores Inc. US7782961038 128,02
128,34
128,58
0,25%
0,32
08:38:16
Royal Caribbean Cruises Ltd. LR0008862868 275,00
279,60
279,75
1,67%
4,60
12:22:02
S&P Global Inc US78409V1044 418,15
416,80
419,30
-0,32%
-1,35
20:59:33
Salesforce US79466L3024 206,75
206,65
206,70
-0,05%
-0,10
09:23:01
SBA Communications REIT (A) US78410G1040 168,80
165,80
168,00
-1,78%
-3,00
10:34:13
Schlumberger N.V. (Ltd.) AN8068571086 29,75
29,90
29,65
0,50%
0,15
08:54:00
Seagate Technology IE00BKVD2N49 187,36
188,64
188,04
0,68%
1,28
09:48:23
Sealed Air Corp. US81211K1007 29,00
28,00
28,80
-3,45%
-1,00
18:16:14
Sempra Energy US8168511090 72,58
74,00
74,28
1,96%
1,42
19:01:34
ServiceNow Inc US81762P1021 791,20
786,80
787,20
-0,56%
-4,40
11:20:55
Sherwin-Williams Co. US8243481061 293,05
293,00
292,85
-0,02%
-0,05
09:01:13
Simon Property Group Inc. US8288061091 152,65
156,95
157,45
2,82%
4,30
19:33:27
Skyworks Solutions Inc. US83088M1027 68,89
68,18
67,56
-1,03%
-0,71
21:04:31
Snap-On Inc. US8330341012 290,40
290,10
291,50
-0,10%
-0,30
08:59:56
Southern Co. US8425871071 80,58
80,58
80,69
0,00%
0,00
08:23:20
Southwest Airlines Co. US8447411088 27,59
27,51
27,39
-0,29%
-0,08
08:30:15
Stanley Black & Decker Inc US8545021011 63,12
62,98
63,06
-0,22%
-0,14
08:58:38
Starbucks Corp. US8552441094 71,68
71,62
71,87
-0,08%
-0,06
11:39:50
State Street Corp. US8574771031 95,12
93,67
98,10
-1,52%
-1,45
16:16:06
STERIS PLC Registered Shs IE00BFY8C754 210,00
206,00
212,00
-1,90%
-4,00
17:39:51
Stryker Corp. US8636671013 315,20
316,30
316,30
0,35%
1,10
12:27:11
Super Micro Computer Inc US86800U3023 38,99
38,81
38,85
-0,46%
-0,18
11:46:10
SVB Financial Group US78486Q1013 0,32
0,23
0,00
-27,86%
-0,09
18:32:35
Synchrony Financial US87165B1035 63,16
64,03
63,94
1,38%
0,87
08:27:28
Synopsys Inc. US8716071076 414,30
411,95
413,05
-0,57%
-2,35
12:24:53
Sysco Corp. US8718291078 67,60
69,38
69,85
2,63%
1,78
10:46:16
T. Rowe Price Group Inc. US74144T1088 89,35
88,27
88,76
-1,21%
-1,08
21:03:48
Take Two US8740541094 208,60
210,30
210,95
0,81%
1,70
19:39:14
Tapestry US8760301072 96,98
91,99
92,80
-5,15%
-4,99
21:10:59
Target Corp. US87612E1064 74,68
74,98
74,38
0,40%
0,30
19:30:05
TE Connectivity Ltd. IE000IVNQZ81 184,00
184,00
186,00
0,00%
0,00
08:26:17
Teledyne Technologies Inc. US8793601050 469,60
480,90
487,20
2,41%
11,30
12:23:46
Teradyne Inc. US8807701029 112,20
113,70
113,26
1,34%
1,50
20:38:15
Tesla US88160R1014 363,50
361,15
360,25
-0,65%
-2,35
12:02:57
Texas Instruments Inc. (TI) US8825081040 155,76
156,54
157,62
0,50%
0,78
08:05:57
Textron Inc. US8832031012 71,10
70,70
70,92
-0,56%
-0,40
17:44:43
The Cigna Group Registered Shs US1255231003 247,80
244,50
244,40
-1,33%
-3,30
22:01:46
The Hershey Co US4278661081 160,42
158,20
159,72
-1,38%
-2,22
08:03:52
The Kraft Heinz Company US5007541064 22,14
22,15
22,20
0,02%
0,01
10:04:10
The Mosaic Co US61945C1036 30,38
29,93
30,06
-1,47%
-0,45
20:39:30
The Trade Desk Inc (A) US88339J1051 39,81
39,78
39,97
-0,08%
-0,03
11:49:52
The Western Union Company Shs US9598021098 6,97
6,95
6,76
-0,32%
-0,02
17:15:50
Thermo Fisher Scientific Inc US8835561023 398,40
393,65
394,35
-1,19%
-4,75
21:55:55
TJX Cos. Inc. US8725401090 118,30
121,42
121,96
2,64%
3,12
21:51:59
T-Mobile US US8725901040 206,05
203,25
204,45
-1,36%
-2,80
12:14:20
Tractor Supply Co. US8923561067 48,92
48,44
48,40
-0,98%
-0,48
22:18:15
Trane Technologies PLC IE00BK9ZQ967 348,90
346,40
349,80
-0,72%
-2,50
08:01:37
TransDigm Group IncShs US8936411003 1 099,00
1 102,50
1 109,00
0,32%
3,50
17:46:29
Travelers Inc (Travelers Companies) US89417E1091 234,30
235,60
236,60
0,55%
1,30
19:29:57
Trimble Navigation US8962391004 69,58
68,12
68,74
-2,10%
-1,46
14:38:04
Truist Financial Corporation US89832Q1094 39,12
39,13
39,48
0,03%
0,01
21:38:55
Tyler Technologies Inc. US9022521051 447,50
444,70
448,90
-0,63%
-2,80
09:39:52
Tyson Foods Inc. US9024941034 45,91
46,23
46,35
0,70%
0,32
22:04:30
U.S. Bancorp US9029733048 42,08
41,72
42,33
-0,87%
-0,37
15:24:58
UDR Inc US9026531049 31,53
31,54
31,64
0,03%
0,01
21:16:05
Ulta Beauty Inc Registered Shs US90384S3031 446,00
454,50
464,10
1,91%
8,50
17:33:44
Under Armour Inc When Issued US9043112062 3,99
4,10
4,06
2,83%
0,11
09:20:10
Under Armour Inc. US9043111072 4,09
4,12
4,16
0,59%
0,02
11:37:27
Union Pacific Corp. US9078181081 193,12
199,34
199,38
3,22%
6,22
22:31:41
United Airlines Holdings Inc Registered Shs US9100471096 86,43
85,07
85,42
-1,57%
-1,36
19:26:49
United Parcel Service Inc. (UPS) US9113121068 71,01
70,89
70,94
-0,17%
-0,12
12:13:37
United Rentals Inc. US9113631090 801,60
796,20
800,60
-0,67%
-5,40
17:49:42
UnitedHealth Inc. US91324P1021 297,45
294,00
293,95
-1,16%
-3,45
12:26:19
Universal Health Services Inc. US9139031002 165,00
165,00
170,00
0,00%
0,00
09:48:33
Unum Group US91529Y1064 61,40
61,98
66,42
0,94%
0,58
09:01:02
V.F. Corp. US9182041080 12,10
12,71
12,46
5,01%
0,61
11:45:11
Valero Energy Corp. US91913Y1001 147,84
146,12
149,98
-1,16%
-1,72
15:03:27
Ventas Inc. US92276F1003 57,64
58,74
58,80
1,91%
1,10
08:20:51
VeriSign Inc. US92343E1029 244,80
240,10
243,60
-1,92%
-4,70
16:43:05
Verisk Analytics Inc (A) US92345Y1064 203,60
210,60
209,10
3,44%
7,00
21:18:28
Verizon Inc. US92343V1044 36,86
37,15
37,24
0,77%
0,29
21:49:11
Vertex Pharmaceuticals Inc. US92532F1003 326,60
328,05
328,25
0,44%
1,45
08:11:00
Viatris Inc Registered Shs US92556V1061 8,15
8,20
8,18
0,54%
0,04
08:20:19
Visa Inc. US92826C8394 287,55
288,50
288,60
0,33%
0,95
11:21:20
Vulcan Materials Co. US9291601097 246,00
254,00
254,00
3,25%
8,00
21:21:04
W. R. Berkley Corp. US0844231029 60,90
64,30
64,40
5,58%
3,40
08:42:04
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 167,00
167,55
167,85
0,33%
0,55
08:18:48
Walmart US9311421039 88,61
88,46
88,47
-0,17%
-0,15
12:29:57
Walt Disney US2546871060 96,52
97,30
96,77
0,81%
0,78
17:24:19
Waste Management Inc. US94106L1098 186,90
186,58
186,76
-0,17%
-0,32
11:31:40
Waters Corp. US9418481035 252,20
248,10
249,90
-1,63%
-4,10
17:52:28
WEC Energy Group Inc US92939U1060 91,90
93,22
95,98
1,44%
1,32
20:59:21
Wells Fargo & Co. US9497461015 71,51
70,99
72,60
-0,73%
-0,52
09:45:50
Welltower Inc US95040Q1040 142,25
147,55
148,00
3,73%
5,30
20:40:15
West Pharmaceutical Services Inc. US9553061055 215,70
215,00
220,80
-0,32%
-0,70
16:10:36
Western Digital Corp. US9581021055 91,33
90,83
91,76
-0,55%
-0,50
08:20:51
Weyerhaeuser Co. US9621661043 20,69
20,84
20,79
0,72%
0,15
08:17:56
Williams Companies Inc. US9694571004 54,07
54,55
54,58
0,89%
0,48
08:17:27
Williams-Sonoma Inc. US9699041011 168,45
169,25
168,20
0,47%
0,80
17:13:49
Willis Towers Watson PLC IE00BDB6Q211 282,00
290,00
290,00
2,84%
8,00
19:42:27
Wynn Resorts Ltd. US9831341071 107,98
108,10
108,12
0,11%
0,12
08:14:21
Xcel Energy Inc. US98389B1008 61,21
66,42
67,04
8,51%
5,21
21:24:28
Xylem Inc. US98419M1009 119,95
121,10
121,45
0,96%
1,15
11:59:40
YUM! Brands Inc. US9884981013 126,55
129,10
129,40
2,02%
2,55
21:25:18
Zebra Technologies Corp. US9892071054 263,30
258,20
259,60
-1,94%
-5,10
21:26:06
Zimmer Biomet US98956P1021 83,36
83,38
83,40
0,02%
0,02
08:15:47
Zoetis Inc (A) US98978V1035 120,40
119,50
120,98
-0,75%
-0,90
17:54:03

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