S&P 500

7 064,01
-45,13
-0,63 %
<
Kurse + Charts + Realtime
Snapshot
Chart (groß)
Historisch
Chartvergleich
Realtime Liste
Realtime Chart (Indikation)
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
<
zugeh. Wertpapiere
Zertifikate
>

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

7 064,01
Punkte
Kurszeit
21.04.2026
 Vortag*
+/-
-45,13
 %
-0,63 %

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 126,45
126,90
127,50
0,36%
0,45
08:44:19
A.O. Smith Corp. US8318652091 55,18
55,38
55,90
0,36%
0,20
08:44:57
Abbott Laboratories US0028241000 79,06
79,08
79,10
0,03%
0,02
08:34:53
AbbVie Inc US00287Y1091 175,10
175,50
176,35
0,23%
0,40
08:44:55
Accenture plc IE00B4BNMY34 166,20
165,55
167,40
-0,39%
-0,65
08:39:19
Adobe Inc. US00724F1012 212,40
216,15
216,75
1,77%
3,75
07:56:37
Advance Auto Parts Inc. US00751Y1064 49,86
50,02
50,50
0,32%
0,16
08:45:30
AES Corp. US00130H1059 12,31
12,32
12,50
0,08%
0,01
08:43:00
Aflac Inc US0010551028 97,22
98,96
98,94
1,79%
1,74
08:44:55
Agilent Technologies Inc. US00846U1016 104,35
103,85
105,95
-0,48%
-0,50
08:45:25
Air Products and Chemicals Inc. US0091581068 251,30
250,90
254,70
-0,16%
-0,40
08:45:03
Airbnb US0090661010 121,76
121,54
122,72
-0,18%
-0,22
08:44:54
Akamai Inc. US00971T1016 84,31
83,59
84,42
-0,85%
-0,72
08:45:33
Alaska Air Group Inc. US0116591092 35,58
35,53
36,00
-0,14%
-0,05
07:34:53
Albemarle Corp. US0126531013 169,05
171,50
170,45
1,45%
2,45
07:55:27
Alexandria Real Estate Equities Inc. US0152711091 40,59
40,49
40,89
-0,25%
-0,10
08:44:14
Align Technology Inc. US0162551016 169,50
166,55
168,20
-1,74%
-2,95
08:45:24
Allegion PLC IE00BFRT3W74 122,05
121,60
124,00
-0,37%
-0,45
08:43:00
Alliant Energy Corp. US0188021085 61,07
60,28
61,48
-1,29%
-0,79
08:45:17
Allstate Corp. US0200021014 184,05
184,60
185,70
0,30%
0,55
08:45:24
Alphabet A (ex Google) US02079K3059 284,40
284,30
285,20
-0,04%
-0,10
08:43:38
Alphabet C (ex Google) US02079K1079 283,05
283,75
283,40
0,25%
0,70
07:30:30
Altria Inc. US02209S1033 54,64
54,80
55,28
0,29%
0,16
08:43:25
Amazon US0231351067 213,90
214,15
214,85
0,12%
0,25
08:13:35
AMD (Advanced Micro Devices) Inc. US0079031078 244,30
246,00
246,35
0,70%
1,70
08:37:26
Ameren Corp. US0236081024 93,44
93,36
94,84
-0,09%
-0,08
08:44:54
American Electric Power Co. Inc. US0255371017 112,94
112,00
114,26
-0,83%
-0,94
08:45:24
American Express Co. US0258161092 282,80
282,80
283,70
0,00%
0,00
08:45:34
American International Group (AIG) Inc. US0268747849 66,16
66,44
66,96
0,42%
0,28
08:44:19
American Tower Corp. US03027X1000 149,95
148,85
150,30
-0,73%
-1,10
08:44:14
American Water Works Co Inc US0304201033 112,40
111,55
113,45
-0,76%
-0,85
08:44:52
Ameriprise Financial Inc US03076C1062 396,10
393,10
396,10
-0,76%
-3,00
08:44:55
Ametek Inc. US0311001004 199,50
199,10
201,50
-0,20%
-0,40
08:45:24
Amgen Inc. US0311621009 297,65
290,75
295,95
-2,32%
-6,90
07:29:44
Amphenol Corp. US0320951017 131,32
129,82
130,60
-1,14%
-1,50
08:44:55
Analog Devices Inc. US0326541051 326,55
320,85
322,55
-1,75%
-5,70
08:45:33
Aon PLC Registered Shs IE00BLP1HW54 285,90
285,60
288,40
-0,10%
-0,30
08:45:25
APA Corporation Registered Shs US03743Q1085 31,64
30,83
31,62
-2,54%
-0,81
08:45:36
Apple Inc. US0378331005 227,90
228,00
228,20
0,04%
0,10
07:36:00
Applied Materials Inc. US0382221051 336,05
337,25
339,55
0,36%
1,20
08:45:32
AppLovin Corp US03831W1080 401,95
409,20
411,05
1,80%
7,25
07:35:21
Archer Daniels Midland Co. (ADM) US0394831020 59,38
59,36
59,94
-0,03%
-0,02
08:44:18
Arista Networks Inc Registered Shs US0404132054 147,52
149,08
149,78
1,06%
1,56
08:45:24
Arthur J. Gallagher & Co. US3635761097 190,95
191,15
193,05
0,10%
0,20
08:45:24
Assurant IncShs US04621X1081 194,80
195,40
196,40
0,31%
0,60
08:45:32
AT&T Inc. (AT & T Inc.) US00206R1023 22,11
22,11
22,24
0,00%
0,00
08:43:55
Atmos Energy Corp. US0495601058 156,95
155,80
157,30
-0,73%
-1,15
08:44:54
Autodesk Inc. US0527691069 209,50
210,00
211,00
0,24%
0,50
08:45:25
Automatic Data Processing Inc. US0530151036 173,18
173,00
174,04
-0,10%
-0,18
08:45:33
AutoZone Inc. US0533321024 3 064,00
3 072,00
3 100,00
0,26%
8,00
08:44:18
AvalonBay Communities Inc. US0534841012 147,25
146,60
148,00
-0,44%
-0,65
08:45:18
Avery Dennison Corp. US0536111091 144,40
143,95
146,10
-0,31%
-0,45
08:44:55
Baker Hughes Inc. US05722G1004 50,96
51,04
51,82
0,16%
0,08
08:45:33
Ball Corp. US0584981064 53,36
53,84
54,62
0,90%
0,48
08:44:55
Bank of America Corp. US0605051046 45,87
45,84
45,97
-0,08%
-0,04
08:45:36
Bank of New York Mellon US0640581007 117,00
118,00
119,00
0,85%
1,00
08:43:10
Bath & Body Works US0708301041 17,40
17,40
17,94
-0,03%
-0,01
08:45:04
Baxter International Inc. US0718131099 15,71
15,73
15,96
0,16%
0,03
08:43:33
Becton, Dickinson & Co. (BD) US0758871091 133,20
133,80
135,10
0,45%
0,60
08:44:54
Berkshire Hathaway Inc. B US0846707026 399,45
400,05
400,75
0,15%
0,60
08:45:34
Best Buy Co. Inc. US0865161014 56,56
56,94
57,56
0,67%
0,38
08:45:25
Biogen Inc US09062X1037 158,18
161,02
163,00
1,80%
2,84
08:44:40
Bio-Techne Corp US09073M1045 50,70
50,54
51,78
-0,32%
-0,16
08:45:10
BlackRock Inc Registered Shs US09290D1019 904,80
891,20
894,60
-1,50%
-13,60
08:44:55
Blackstone US09260D1072 109,95
110,55
110,85
0,55%
0,60
08:45:34
Block (ex Square) US8522341036 62,20
61,30
61,85
-1,45%
-0,90
08:21:23
Boeing Co. US0970231058 187,00
188,52
189,14
0,81%
1,52
08:45:25
Booking Holdings US09857L1089 162,95
163,55
164,55
0,37%
0,60
08:43:45
Boston Properties Inc. US1011211018 49,52
49,82
50,30
0,61%
0,30
08:45:30
Boston Scientific Corp. US1011371077 50,81
51,01
51,41
0,39%
0,20
08:44:18
Bristol-Myers Squibb Co. US1101221083 50,42
50,63
50,99
0,42%
0,21
08:45:30
Broadcom US11135F1012 341,50
346,40
346,75
1,43%
4,90
08:05:02
Broadridge Financial Solutions IncShs US11133T1034 138,30
137,80
139,20
-0,36%
-0,50
08:44:18
Brown-Forman Corp. (B) US1156372096 24,41
24,53
24,81
0,49%
0,12
08:45:18
C.H. Robinson Worldwide Inc. US12541W2098 156,20
156,45
158,00
0,16%
0,25
08:45:38
Cadence Design Systems Inc. US1273871087 278,65
279,65
281,55
0,36%
1,00
08:45:30
Campbell Soup Co. US1344291091 18,12
17,89
18,04
-1,27%
-0,23
08:42:40
Capital One Financial Corp. US14040H1059 166,50
166,70
168,65
0,12%
0,20
08:45:24
Cardinal Health Inc. US14149Y1082 175,75
174,80
176,05
-0,54%
-0,95
08:44:57
CarMax Inc. US1431301027 33,14
33,47
33,97
1,00%
0,33
08:43:03
Carnival Corp & plc paired PA1436583006 23,48
23,89
23,88
1,75%
0,41
08:09:38
Carrier Global Corporation Registered Shs When Issued US14448C1045 52,52
52,64
53,02
0,23%
0,12
08:44:19
Carvana Co Registered Shs -A- US1468691027 338,65
347,00
347,05
2,47%
8,35
07:53:08
Casey's General Stores Inc US1475281036 665,00
666,00
682,40
0,15%
1,00
08:45:24
Caterpillar Inc. US1491231015 682,20
688,40
688,80
0,91%
6,20
08:43:09
CBOE Holdings Inc US12503M1080 258,00
253,60
258,60
-1,71%
-4,40
08:44:19
CBRE Group Inc. (A) US12504L1098 127,60
126,95
128,20
-0,51%
-0,65
07:56:27
CDW Corp (New) US12514G1085 120,30
120,30
121,45
0,00%
0,00
08:45:17
Cencora US03073E1055 265,90
266,10
268,60
0,08%
0,20
08:44:55
Centene Corp. US15135B1017 33,18
33,40
33,62
0,66%
0,22
08:43:03
CenterPoint Energy Inc. US15189T1079 35,87
35,81
36,52
-0,17%
-0,06
08:45:09
CF Industries Holdings Inc US1252691001 103,15
102,00
103,20
-1,11%
-1,15
08:43:47
Charles River Laboratories International Inc. US1598641074 155,75
156,05
157,55
0,19%
0,30
08:44:18
Charles Schwab US8085131055 78,44
78,60
79,22
0,20%
0,16
08:45:33
Charter Inc (A) (Charter Communications) US16119P1084 210,95
206,50
208,50
-2,11%
-4,45
08:44:18
Chevron Corp. US1667641005 158,50
156,50
156,78
-1,26%
-2,00
08:45:31
Chipotle Mexican Grill Inc. US1696561059 30,95
30,75
31,05
-0,65%
-0,20
08:44:13
Chubb Ltd CH0044328745 279,50
278,40
281,20
-0,39%
-1,10
08:45:03
Church & Dwight Co. Inc. US1713401024 79,50
79,50
80,08
0,00%
0,00
08:45:10
Cincinnati Financial Corp. US1720621010 141,65
142,20
142,85
0,39%
0,55
08:45:25
Cintas Corp. US1729081059 151,84
150,48
151,22
-0,90%
-1,36
08:45:24
Cisco Inc. US17275R1023 76,42
76,55
76,70
0,17%
0,13
08:45:23
Citigroup Inc. US1729674242 113,14
113,02
113,48
-0,11%
-0,12
08:45:33
Citizens Financial Group Inc US1746101054 55,48
55,64
56,16
0,29%
0,16
08:45:09
Clorox US1890541097 85,66
84,40
84,92
-1,47%
-1,26
07:52:21
CME Group Inc (A) US12572Q1058 241,35
241,80
243,45
0,19%
0,45
08:45:24
CMS Energy Corp. US1258961002 64,24
64,40
65,02
0,25%
0,16
08:45:12
Coca-Cola Co. US1912161007 63,86
63,79
63,88
-0,11%
-0,07
08:39:13
Cognizant Corp. US1924461023 51,01
52,01
52,39
1,96%
1,00
08:45:11
Coherent Corp. US19247G1076 293,80
296,10
300,80
0,78%
2,30
08:43:59
Coinbase US19260Q1076 168,18
174,30
174,76
3,64%
6,12
08:35:34
Colgate-Palmolive Co. US1941621039 69,14
69,64
70,76
0,72%
0,50
07:29:42
Comcast Corp. (Class A) US20030N1019 25,40
24,87
25,11
-2,09%
-0,53
08:45:11
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 429,00
1 431,00
1 450,00
0,14%
2,00
08:45:31
ConAgra Foods Inc. US2058871029 12,50
12,46
12,60
-0,28%
-0,04
08:45:04
ConocoPhillips US20825C1045 101,28
100,96
101,50
-0,32%
-0,32
08:45:36
Consolidated Edison Inc. US2091151041 92,80
91,94
93,30
-0,93%
-0,86
08:44:18
Constellation Brands Inc (A) US21036P1084 135,00
134,00
135,00
-0,74%
-1,00
08:44:07
Copart Inc. US2172041061 28,68
28,81
29,10
0,47%
0,14
08:45:38
Corning Inc. US2193501051 142,08
142,90
143,62
0,58%
0,82
08:37:50
Corteva Inc Registered Shs When Issued US22052L1044 68,18
68,24
69,14
0,09%
0,06
08:45:24
CoStar Group Inc. US22160N1090 33,04
33,06
33,55
0,05%
0,02
08:44:54
Costco Wholesale Corp. US22160K1051 854,90
852,00
858,00
-0,34%
-2,90
08:43:14
Coterra Energy US1270971039 27,15
26,40
27,14
-2,76%
-0,75
08:45:33
CRH plc IE0001827041 100,95
99,94
100,90
-1,00%
-1,01
08:45:32
Crown Castle Corp US22822V1017 74,00
72,50
73,00
-2,03%
-1,50
08:43:00
CSX Corp. US1264081035 37,00
36,94
37,23
-0,18%
-0,07
08:45:33
Cummins Inc. US2310211063 539,40
556,00
556,00
3,08%
16,60
08:40:23
CVS Health Corp US1266501006 66,00
65,74
66,52
-0,39%
-0,26
08:45:24
D.R. Horton Inc. US23331A1097 138,25
137,70
139,55
-0,40%
-0,55
08:45:34
Danaher Corp. US2358511028 167,10
166,00
166,65
-0,66%
-1,10
07:35:03
Darden Restaurants Inc. US2371941053 167,55
167,80
169,40
0,15%
0,25
08:44:57
Datadog Inc Registered Shs -A- US23804L1035 111,00
111,80
112,20
0,72%
0,80
08:42:55
DaVita Inc Registered Shs US23918K1088 127,50
127,70
128,95
0,16%
0,20
08:44:57
Deckers Outdoor Corp. US2435371073 94,80
93,68
94,36
-1,18%
-1,12
08:44:18
Deere & Co. (John Deere) US2441991054 499,80
502,40
503,80
0,52%
2,60
08:44:13
Dell Technologies US24703L2025 181,50
182,54
183,48
0,57%
1,04
08:45:32
Delta Air Lines Inc. US2473617023 60,54
60,37
60,87
-0,28%
-0,17
08:45:08
DENTSPLY SIRONA Inc US24906P1093 10,46
10,46
10,62
0,00%
0,00
08:44:29
Devon Energy Corp. US25179M1036 38,81
38,27
38,61
-1,39%
-0,54
08:45:24
DexCom Inc. US2521311074 53,20
53,20
53,80
0,00%
0,00
08:45:08
Diamondback Energy Inc US25278X1090 161,20
159,00
161,00
-1,36%
-2,20
08:45:25
Digital Realty Trust Inc. US2538681030 174,10
171,60
173,10
-1,44%
-2,50
08:44:18
Dollar General Corporation US2566771059 107,50
105,55
108,30
-1,81%
-1,95
08:43:56
Dollar Tree Inc US2567461080 88,23
89,11
90,65
1,00%
0,88
08:45:33
Dominion Energy Inc. US25746U1097 52,50
51,88
52,52
-1,18%
-0,62
08:45:33
Domino's Pizza Inc. US25754A2015 314,00
316,00
317,00
0,64%
2,00
08:45:13
DoorDash US25809K1051 163,14
156,02
158,34
-4,36%
-7,12
08:45:25
Dover Corp. US2600031080 187,05
188,15
189,05
0,59%
1,10
08:45:24
Dow Inc US2605571031 31,25
32,33
32,68
3,46%
1,08
08:45:33
DTE Energy Co. US2333311072 123,00
122,10
123,55
-0,73%
-0,90
08:45:09
Duke Energy Corp US26441C2044 107,45
107,10
108,60
-0,33%
-0,35
08:18:50
DuPont de Nemours US26614N1028 39,44
39,88
40,11
1,12%
0,44
08:45:10
DXC Technology US23355L1061 11,11
11,09
11,41
-0,18%
-0,02
07:35:28
Eastman Chemical Company US2774321002 61,62
61,72
62,32
0,16%
0,10
08:42:38
Eaton Corporation Public Limited Company IE00B8KQN827 350,90
351,20
353,40
0,09%
0,30
08:45:34
eBay Inc. US2786421030 90,00
89,59
90,39
-0,46%
-0,41
08:45:33
EchoStar Corp (A) US2787681061 105,16
106,18
108,98
0,97%
1,02
08:45:35
Ecolab Inc. US2788651006 231,00
230,90
232,70
-0,04%
-0,10
08:44:18
Edison International US2810201077 59,26
59,46
60,98
0,34%
0,20
08:45:24
Edwards Lifesciences Corp. US28176E1082 67,74
67,88
68,54
0,21%
0,14
08:44:55
Electronic Arts Inc. US2855121099 173,00
173,50
174,50
0,29%
0,50
08:42:59
Elevance Health Inc Registered Shs US0367521038 282,40
281,00
283,70
-0,50%
-1,40
08:43:56
Eli Lilly US5324571083 773,60
771,10
774,00
-0,32%
-2,50
08:44:15
EMCOR Group Inc. US29084Q1004 710,80
714,00
721,00
0,45%
3,20
08:45:24
Emerson Electric Co. US2910111044 125,95
124,05
125,25
-1,51%
-1,90
08:45:33
Entergy Corp. US29364G1031 94,66
94,28
95,46
-0,40%
-0,38
08:45:24
EOG Resources Inc. US26875P1012 111,35
111,05
112,05
-0,27%
-0,30
08:44:16
Equifax Inc. US2944291051 163,95
163,95
165,40
0,00%
0,00
08:44:18
Equinix Inc US29444U7000 942,00
930,60
939,80
-1,21%
-11,40
08:45:34
Equity Residential US29476L1070 52,52
52,48
53,38
-0,08%
-0,04
08:44:56
Erie Indemnity Co. US29530P1021 214,00
216,00
220,00
0,93%
2,00
08:45:05
Essex Property Trust US2971781057 215,40
215,60
217,60
0,09%
0,20
08:44:55
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 64,50
64,76
65,24
0,40%
0,26
08:44:54
Everest Reinsurance Group Ltd. BMG3223R1088 298,20
296,60
302,20
-0,54%
-1,60
08:44:18
Evergy Inc Registered Shs US30034W1062 68,00
68,50
69,00
0,74%
0,50
08:42:59
Eversource Energy US30040W1080 56,50
57,00
58,00
0,88%
0,50
08:44:16
Exelon Corp. US30161N1019 39,36
39,48
39,87
0,30%
0,12
08:44:56
Expand Energy US1651677353 80,86
79,83
81,00
-1,27%
-1,03
08:45:33
Expedia Inc. US30212P3038 232,65
233,90
235,60
0,54%
1,25
08:45:09
Expeditors International of Washington Inc. US3021301094 128,05
128,50
130,05
0,35%
0,45
08:44:18
Extra Space Storage Inc. US30225T1025 122,50
122,05
123,80
-0,37%
-0,45
08:44:55
ExxonMobil Corp. (Exxon Mobil) US30231G1022 126,50
124,90
124,86
-1,26%
-1,60
08:12:43
F5 Networks Inc. US3156161024 270,70
269,30
271,90
-0,52%
-1,40
08:45:18
Fastenal Co. US3119001044 38,92
38,78
39,35
-0,36%
-0,14
08:45:25
FedEx Corp. US31428X1063 336,10
336,70
338,80
0,18%
0,60
08:45:36
Fidelity National Information Services IncShs US31620M1062 40,49
40,52
41,11
0,07%
0,03
08:44:55
Fifth Third Bancorp US3167731005 43,38
43,52
43,95
0,31%
0,14
08:45:32
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 41,29
41,11
41,92
-0,44%
-0,18
08:44:55
Fiserv Inc. US3377381088 54,80
54,10
54,40
-1,28%
-0,70
08:44:29
Ford Motor Co. US3453708600 10,97
10,92
11,02
-0,46%
-0,05
08:45:24
Fortinet Inc US34959E1091 72,63
72,62
72,99
-0,01%
-0,01
08:45:39
Fortive Corp When Issued US34959J1088 51,84
51,86
52,62
0,04%
0,02
08:44:57
Fortune Brands Home & Security Inc. US34964C1062 34,20
34,20
35,00
0,00%
0,00
08:45:13
Fox Corp (ex 21st Century Fox) US35137L1052 54,63
54,61
55,69
-0,04%
-0,02
08:45:38
Fox Corp B US35137L2043 49,00
49,00
49,80
0,00%
0,00
08:42:59
Franklin Resources Inc. US3546131018 23,20
23,33
23,56
0,56%
0,13
08:45:32
Freeport-McMoRan Inc US35671D8570 57,60
58,36
58,69
1,32%
0,76
08:45:17
Gap Inc. US3647601083 22,64
22,65
22,98
0,04%
0,01
08:45:32
Garmin Ltd. CH0114405324 231,60
224,40
230,00
-3,11%
-7,20
08:44:55
Gartner Inc. US3666511072 134,50
135,70
137,65
0,89%
1,20
08:45:33
GE Aerospace (ex General Electric) US3696043013 244,55
246,00
247,00
0,59%
1,45
08:43:42
GE HealthCare Technologies US36266G1076 62,95
61,76
62,21
-1,89%
-1,19
08:45:10
Generac Holdings Inc US3687361044 184,55
183,70
187,60
-0,46%
-0,85
08:45:03
General Dynamics Corp. US3695501086 277,60
276,90
278,80
-0,25%
-0,70
08:44:48
General Mills Inc. US3703341046 29,92
29,78
30,24
-0,47%
-0,14
07:31:02
General Motors US37045V1008 67,67
67,73
68,07
0,09%
0,06
08:45:24
Genuine Parts Co. US3724601055 96,86
99,28
100,20
2,50%
2,42
08:44:55
Gilead Sciences Inc. US3755581036 113,02
113,16
113,74
0,12%
0,14
08:45:10
Global Payments Inc. US37940X1028 61,20
61,20
61,40
0,00%
0,00
08:42:44
Globe Life Inc US37959E1029 128,70
127,30
131,00
-1,09%
-1,40
08:44:56
Goldman Sachs US38141G1040 793,40
796,00
800,60
0,33%
2,60
08:44:42
Grainger Inc., W.W. US3848021040 998,00
998,00
1 010,00
0,00%
0,00
08:45:35
Halliburton Co. US4062161017 32,65
32,31
32,62
-1,04%
-0,34
08:45:36
Harris Corp Registered Shs US5024311095 290,10
289,90
291,80
-0,07%
-0,20
08:43:55
Hartford Financial Services Group Inc. US4165151048 118,50
117,65
120,55
-0,72%
-0,85
08:43:00
Hasbro Inc. US4180561072 78,18
77,80
78,36
-0,49%
-0,38
08:45:09
HCA Holdings Inc. US40412C1018 400,80
401,30
405,20
0,12%
0,50
08:44:18
Healthpeak Properties Inc Registered Shs US42250P1030 14,02
14,04
14,14
0,11%
0,02
08:45:34
Henry Schein Inc. US8064071025 67,00
67,50
68,00
0,75%
0,50
08:43:21
Hershey Co US4278661081 160,55
160,75
162,30
0,12%
0,20
08:45:24
Hewlett Packard Enterprise Co. US42824C1099 25,14
24,68
24,91
-1,83%
-0,46
08:45:17
Hilton Worldwide Holdings Inc US43300A2033 289,40
289,40
292,90
0,00%
0,00
08:44:55
Home Depot US4370761029 294,05
293,65
296,00
-0,14%
-0,40
08:45:33
Honeywell US4385161066 188,90
189,66
191,06
0,40%
0,76
08:45:24
Hormel Foods Corp. US4404521001 18,04
18,06
18,20
0,11%
0,02
08:42:52
Host Hotels & Resorts Inc. US44107P1049 17,94
18,00
18,10
0,30%
0,05
08:44:55
Howmet Aerospace US4432011082 215,60
210,50
213,60
-2,37%
-5,10
08:45:36
HP Inc (ex Hewlett-Packard) US40434L1052 17,92
18,02
18,29
0,56%
0,10
08:44:18
Humana Inc. US4448591028 186,00
186,00
188,00
0,00%
0,00
08:43:18
Huntington Bancshares Inc. US4461501045 14,47
14,42
14,63
-0,35%
-0,05
08:45:17
Huntington Ingalls Industries Inc. US4464131063 325,20
321,40
326,20
-1,17%
-3,80
08:45:38
IBM Corp. (International Business Machines) US4592001014 216,60
219,95
219,85
1,55%
3,35
08:13:54
IDEX Corp. US45167R1041 174,20
174,80
176,50
0,34%
0,60
08:43:00
IDEXX Laboratories US45168D1046 488,30
485,10
489,00
-0,66%
-3,20
08:45:35
Illinois Tool Works Inc. US4523081093 230,70
230,40
233,70
-0,13%
-0,30
08:45:24
Illumina Inc. US4523271090 112,26
112,60
113,70
0,30%
0,34
08:44:55
Incyte Corp. US45337C1027 81,76
81,96
82,76
0,24%
0,20
08:45:10
Ingersoll Rand Inc Registered Shs US45687V1061 72,08
72,24
72,94
0,22%
0,16
08:44:18
Intel Corp. US4581401001 56,61
57,43
57,49
1,45%
0,82
08:24:50
Interactive Brokers Group Inc US45841N1072 66,27
67,48
68,14
1,83%
1,21
08:45:16
IntercontinentalExchange Group Inc US45866F1049 134,95
135,35
136,30
0,30%
0,40
08:45:05
International Flavors & Fragrances Inc. US4595061015 61,54
61,86
62,14
0,52%
0,32
08:44:57
International Paper Co. US4601461035 30,20
30,20
30,40
0,00%
0,00
08:42:50
Intuit Inc. US4612021034 351,70
348,80
352,00
-0,82%
-2,90
07:31:33
Intuitive Surgical Inc US46120E6023 377,65
386,05
389,95
2,22%
8,40
07:35:12
Invesco Ltd BMG491BT1088 21,20
21,23
21,54
0,14%
0,03
08:43:44
Invitation Homes Inc Registered Shs US46187W1071 22,80
22,60
23,20
-0,88%
-0,20
07:29:00
IPG Photonics CorpShs US44980X1090 106,20
105,70
106,70
-0,47%
-0,50
08:43:17
IQVIA Holdings Inc Registered Shs US46266C1053 149,45
149,35
151,50
-0,07%
-0,10
08:44:28
Iron Mountain Inc US46284V1017 102,95
100,50
101,20
-2,38%
-2,45
08:45:08
J. M. Smucker Co. US8326964058 80,98
81,56
82,36
0,72%
0,58
08:45:09
J.B. Hunt Transportation Services Inc. US4456581077 213,60
213,40
217,20
-0,09%
-0,20
08:42:55
Jack Henry & Associates Inc. (JHA) US4262811015 132,25
132,70
133,95
0,34%
0,45
08:44:18
Johnson & Johnson US4781601046 191,48
192,80
193,54
0,69%
1,32
08:45:25
Johnson Controls International PLC IE00BY7QL619 120,75
118,90
120,65
-1,53%
-1,85
08:45:33
JPMorgan Chase & Co. US46625H1005 269,80
268,15
268,55
-0,61%
-1,65
08:45:25
KeyCorp US4932671088 18,91
18,73
19,10
-0,93%
-0,18
08:45:24
Keysight Technologies Inc US49338L1035 288,60
289,60
292,45
0,35%
1,00
08:45:38
Kimberly-Clark Corp. US4943681035 82,29
82,75
83,29
0,56%
0,46
08:44:19
Kimco Realty Corp. US49446R1095 20,00
20,20
20,40
1,00%
0,20
08:42:59
Kinder Morgan Inc (P) US49456B1017 26,84
26,99
27,35
0,56%
0,15
08:44:55
KLA-Tencor Corp. US4824801009 1 520,80
1 542,20
1 543,40
1,41%
21,40
08:16:24
Kraft Heinz Company US5007541064 18,66
18,68
18,74
0,13%
0,02
08:45:18
Kroger US5010441013 58,41
58,50
59,20
0,15%
0,09
08:42:38
Lam Research Corp. US5128073062 221,20
224,10
224,10
1,31%
2,90
07:42:12
Las Vegas Sands Corp. US5178341070 49,06
48,25
49,51
-1,65%
-0,81
08:45:33
Leggett & Platt Inc. US5246601075 9,91
9,85
10,11
-0,57%
-0,06
08:45:13
Leidos Holdings Inc US5253271028 130,30
130,05
132,90
-0,19%
-0,25
08:45:34
Lennar Corp. US5260571048 80,82
80,98
81,76
0,20%
0,16
08:45:25
Linde plc IE000S9YS762 419,60
421,00
422,80
0,33%
1,40
08:43:35
Live Nation Entertainment IncShs US5380341090 130,45
131,15
132,40
0,54%
0,70
08:45:12
Lockheed Martin Corp. US5398301094 487,50
489,00
488,90
0,31%
1,50
08:41:18
Loews Corp. US5404241086 94,48
95,32
95,50
0,89%
0,84
08:44:55
Lowe's Companies Inc. US5486611073 217,30
212,90
215,00
-2,02%
-4,40
08:44:55
Lumen Technologies Inc Registered Shs US5502411037 7,44
7,46
7,54
0,27%
0,02
08:45:24
Lumentum Holdings Inc US55024U1097 712,60
722,90
730,10
1,45%
10,30
08:45:24
Lyondellbasell Industries N.V. NL0009434992 60,32
59,60
61,34
-1,19%
-0,72
08:45:34
M&T Bank Corp. US55261F1049 186,20
186,50
188,30
0,16%
0,30
08:44:19
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 186,45
182,10
186,75
-2,33%
-4,35
08:45:28
Marriott Inc. US5719032022 322,90
320,20
322,50
-0,84%
-2,70
08:44:41
Marsh & McLennan Cos. Inc. US5717481023 148,55
152,50
154,00
2,66%
3,95
08:45:24
Martin Marietta Materials Inc. US5732841060 524,50
525,00
527,00
0,10%
0,50
08:42:52
Masco Corp. US5745991068 56,50
57,00
57,50
0,88%
0,50
08:42:59
MasterCard Inc. US57636Q1040 436,80
437,30
438,40
0,11%
0,50
07:39:37
McCormick & Co. Inc. US5797802064 44,33
44,28
44,71
-0,11%
-0,05
08:45:09
McDonald's Corp. US5801351017 257,70
257,70
259,10
0,00%
0,00
08:44:17
McKesson Corp. US58155Q1031 718,00
716,40
719,80
-0,22%
-1,60
08:45:25
Medtronic PLC IE00BTN1Y115 70,14
70,50
70,60
0,51%
0,36
07:30:24
Merck Co. US58933Y1055 96,22
95,79
96,58
-0,45%
-0,43
08:44:55
Meta Platforms (ex Facebook) US30303M1027 572,60
574,00
575,60
0,24%
1,40
08:45:38
MetLife Inc. US59156R1086 65,84
65,84
66,82
0,00%
0,00
08:44:57
Mettler-Toledo International Inc. US5926881054 1 126,00
1 128,00
1 139,00
0,18%
2,00
08:45:35
MGM Resorts International US5529531015 33,32
32,66
33,50
-1,98%
-0,66
08:45:33
Microchip Technology Inc. US5950171042 68,71
69,36
70,14
0,95%
0,65
08:45:33
Micron Technology Inc. US5951121038 385,60
387,50
387,65
0,49%
1,90
08:29:02
Microsoft Corp. US5949181045 362,15
362,85
363,70
0,19%
0,70
08:19:41
Mid-America Apartment Communities IncShs US59522J1034 107,85
107,20
108,00
-0,60%
-0,65
08:44:55
Moderna Inc US60770K1079 46,79
46,27
47,19
-1,11%
-0,52
08:44:54
Molson Coors Brewing Company (MCBC) US60871R2094 36,98
37,13
37,50
0,41%
0,15
08:45:09
Mondelez US6092071058 48,47
47,69
47,97
-1,62%
-0,79
08:44:56
Monolithic Power Systems Inc. US6098391054 1 288,00
1 303,00
1 313,50
1,16%
15,00
07:47:44
Monster Beverage Corp US61174X1090 64,23
63,97
64,57
-0,40%
-0,26
08:45:25
Moody's Corp. US6153691059 391,00
393,00
400,00
0,51%
2,00
08:42:41
Morgan Stanley US6174464486 161,35
162,25
163,40
0,56%
0,90
08:45:32
Motorola Solutions Inc. US6200763075 379,00
374,90
383,20
-1,08%
-4,10
08:45:33
MSCI US55354G1004 499,50
510,40
512,60
2,18%
10,90
08:44:28
Nasdaq Inc US6311031081 75,20
74,90
75,90
-0,40%
-0,30
08:45:19
NetApp Inc. US64110D1046 90,55
95,39
96,33
5,35%
4,84
08:45:24
Netflix Inc. US64110L1061 78,89
79,44
79,44
0,70%
0,55
08:44:21
Newmont Corporation US6516391066 93,97
95,24
95,48
1,35%
1,27
08:45:31
News Corp (B) US65249B2088 25,80
25,80
26,40
0,00%
0,00
08:43:00
News Corp LLC US65249B1098 22,40
22,40
22,80
0,00%
0,00
08:42:59
NextEra Energy Inc US65339F1012 77,74
77,82
78,02
0,10%
0,08
08:45:19
Nike Inc. US6541061031 39,63
39,90
39,90
0,68%
0,27
08:34:52
Nisource Inc. US65473P1057 41,03
39,77
40,56
-3,07%
-1,26
08:42:42
Norfolk Southern Corp. US6558441084 257,10
257,90
259,40
0,31%
0,80
08:44:42
Northern Trust Corp. US6658591044 145,45
146,30
147,70
0,58%
0,85
08:43:00
Northrop Grumman Corp. US6668071029 521,00
519,80
523,60
-0,23%
-1,20
08:45:24
NortonLifeLock US6687711084 16,90
16,79
17,30
-0,63%
-0,11
08:45:38
Norwegian Cruise Line Ltd BMG667211046 16,48
16,84
16,84
2,15%
0,35
07:30:02
NOV Inc Registered Shs US62955J1034 16,50
16,00
16,60
-3,03%
-0,50
08:43:53
NRG Energy Inc. US6293775085 128,00
127,60
130,05
-0,31%
-0,40
08:45:24
Nucor Corp. US6703461052 178,55
176,75
178,95
-1,01%
-1,80
08:44:54
NVIDIA Corp. US67066G1040 170,74
171,28
171,34
0,32%
0,54
08:41:52
NVR Inc. US62944T1051 5 900,00
5 870,00
6 000,00
-0,51%
-30,00
08:45:08
NXP Semiconductors N.V. NL0009538784 188,70
191,48
193,98
1,47%
2,78
08:45:29
O Reilly Automotive Inc US67103H1077 78,64
79,69
80,88
1,34%
1,05
08:45:17
Occidental Petroleum Corp. US6745991058 47,79
46,61
47,35
-2,47%
-1,18
07:46:17
Old Dominion Freight Line Inc. US6795801009 190,94
190,78
193,00
-0,08%
-0,16
08:45:34
Omnicom Group Inc. US6819191064 66,34
66,32
67,30
-0,03%
-0,02
08:45:17
ONEOK Inc (New) US6826801036 71,82
71,24
71,96
-0,81%
-0,58
08:45:33
Oracle Corp. US68389X1054 155,76
157,48
157,48
1,10%
1,72
08:40:38
Organon & Company US68622V1061 7,49
7,49
7,63
-0,05%
0,00
08:09:08
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 67,02
67,26
67,26
0,36%
0,24
08:45:10
Paccar Inc. US6937181088 107,34
107,74
108,26
0,37%
0,40
08:44:55
Packaging Corp. of America US6951561090 179,10
178,85
181,50
-0,14%
-0,25
08:45:17
Palantir US69608A1088 124,84
126,10
126,08
1,01%
1,26
08:10:34
Palo Alto Networks Inc US6974351057 148,88
150,00
150,48
0,75%
1,12
08:43:56
Parker Hannifin Corp. US7010941042 831,00
829,00
836,00
-0,24%
-2,00
08:45:35
Paychex Inc. US7043261079 79,62
79,98
80,37
0,45%
0,36
08:45:24
PayPal Inc US70450Y1038 43,77
43,55
43,65
-0,50%
-0,22
08:45:33
Pentair PLC IE00BLS09M33 76,48
76,72
77,30
0,31%
0,24
08:45:17
PepsiCo Inc. US7134481081 131,48
131,90
132,26
0,32%
0,42
08:45:18
PerkinElmer Inc. US7140461093 80,10
80,30
81,08
0,25%
0,20
08:44:18
Perrigo Company PLC IE00BGH1M568 9,93
10,01
10,08
0,76%
0,08
08:44:42
Pfizer Inc. US7170811035 23,39
23,25
23,34
-0,62%
-0,15
08:45:26
Philip Morris Inc. US7181721090 132,22
130,40
131,20
-1,38%
-1,82
08:45:19
Phillips 66 US7185461040 133,15
132,45
135,70
-0,53%
-0,70
08:44:16
Pinnacle West Capital Corp. US7234841010 85,80
85,78
87,06
-0,02%
-0,02
08:45:17
PNC Financial Services Group Inc. US6934751057 193,00
194,00
197,00
0,52%
1,00
08:44:59
Pool Corp. US73278L1052 198,35
196,60
201,00
-0,88%
-1,75
08:45:32
PPG Industries Inc. US6935061076 95,48
93,94
95,92
-1,61%
-1,54
08:44:55
PPL Corp. US69351T1060 32,53
32,51
32,90
-0,06%
-0,02
08:44:18
Principal Financial Group Inc. US74251V1026 81,00
81,50
82,50
0,62%
0,50
08:42:59
Procter & Gamble Co. US7427181091 121,62
121,60
121,98
-0,02%
-0,02
08:45:19
Progressive Corp. US7433151039 174,50
175,55
177,60
0,60%
1,05
08:45:25
Prologis Inc. US74340W1036 122,30
120,65
123,25
-1,35%
-1,65
08:44:38
Prudential Financial Inc. US7443201022 82,96
81,22
82,32
-2,10%
-1,74
08:45:33
PTC Inc US69370C1009 120,00
120,00
121,00
0,00%
0,00
08:44:42
Public Service Enterprise Group Inc. US7445731067 66,88
67,10
67,88
0,33%
0,22
08:45:17
Public Storage US74460D1090 262,30
262,60
265,10
0,11%
0,30
08:44:55
PulteGroup Inc US7458671010 109,45
110,05
110,75
0,55%
0,60
08:45:25
Qorvo Inc US74736K1016 70,90
71,60
72,36
0,99%
0,70
08:45:24
QUALCOMM Inc. US7475251036 116,10
114,48
114,48
-1,40%
-1,62
08:09:10
Quanta Services Inc. US74762E1029 517,40
520,60
526,60
0,62%
3,20
08:27:05
Quest Diagnostics Inc. US74834L1008 169,30
174,75
176,45
3,22%
5,45
08:44:18
Ralph Lauren Corp (A) US7512121010 332,10
327,80
334,30
-1,29%
-4,30
08:45:24
Raymond James Financial Inc. US7547301090 131,45
131,00
133,60
-0,34%
-0,45
08:44:57
Raytheon Technologies Corp US75513E1010 160,00
160,60
161,00
0,38%
0,60
08:45:12
Realty Income Corp. US7561091049 54,75
54,55
54,85
-0,37%
-0,20
08:43:25
Regency Centers Corp. US7588491032 68,00
68,50
69,00
0,74%
0,50
08:45:38
Regeneron Pharmaceuticals Inc. US75886F1075 635,60
636,50
642,80
0,14%
0,90
08:44:55
Regions Financial Corp. US7591EP1005 23,92
24,09
24,45
0,71%
0,17
08:45:08
Republic Services Inc. US7607591002 174,65
175,35
176,35
0,40%
0,70
08:44:07
ResMed Inc. US7611521078 191,70
187,95
189,75
-1,96%
-3,75
08:44:18
Robert Half US7703231032 24,55
24,45
25,05
-0,41%
-0,10
08:43:04
Robinhood US7707001027 75,01
78,81
76,49
5,07%
3,80
07:50:50
Rockwell Automation Inc. US7739031091 356,20
350,10
353,60
-1,71%
-6,10
08:44:18
Rollins IncShs US7757111049 47,42
46,81
47,17
-1,29%
-0,61
08:44:55
Roper Technolgies Inc. US7766961061 308,70
310,10
311,30
0,45%
1,40
08:44:55
Ross Stores Inc. US7782961038 191,92
192,12
195,42
0,10%
0,20
08:45:33
Royal Caribbean Cruises Ltd. LR0008862868 233,40
233,80
235,90
0,17%
0,40
08:44:38
S&P Global Inc US78409V1044 379,00
379,70
382,10
0,18%
0,70
07:32:43
Salesforce US79466L3024 160,80
161,78
161,78
0,61%
0,98
08:02:57
SBA Communications REIT (A) US78410G1040 183,00
182,00
185,00
-0,55%
-1,00
07:28:00
Schlumberger N.V. (Ltd.) AN8068571086 45,19
44,88
45,55
-0,68%
-0,31
08:45:17
Seagate Technology IE00BKVD2N49 481,00
489,00
491,00
1,66%
8,00
08:01:09
Sealed Air Corp. US81211K1007 36,03
35,90
0,00
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 79,16
79,36
80,12
0,25%
0,20
08:45:10
ServiceNow Inc US81762P1021 86,30
86,68
86,96
0,44%
0,38
08:18:18
Sherwin-Williams Co. US8243481061 284,60
285,00
287,70
0,14%
0,40
08:44:55
Simon Property Group Inc. US8288061091 175,70
174,40
175,70
-0,74%
-1,30
08:44:18
Skyworks Solutions Inc. US83088M1027 50,94
51,90
52,45
1,88%
0,96
08:43:56
Snap-On Inc. US8330341012 326,20
326,80
329,80
0,18%
0,60
08:45:17
Southern Co. US8425871071 78,54
78,36
78,64
-0,23%
-0,18
08:45:09
Southwest Airlines Co. US8447411088 36,30
35,21
35,64
-3,00%
-1,09
08:43:56
Stanley Black & Decker Inc US8545021011 65,36
64,76
66,26
-0,92%
-0,60
08:45:33
Starbucks Corp. US8552441094 83,19
83,49
83,94
0,36%
0,30
08:45:25
State Street Corp. US8574771031 130,65
131,15
131,75
0,38%
0,50
08:45:08
STERIS PLC Registered Shs IE00BFY8C754 186,70
183,90
191,80
-1,50%
-2,80
08:44:18
Stryker Corp. US8636671013 282,10
280,10
281,70
-0,71%
-2,00
08:44:22
Super Micro Computer Inc US86800U3023 24,62
24,68
24,80
0,24%
0,06
08:45:37
Synchrony Financial US87165B1035 66,70
65,92
67,36
-1,17%
-0,78
08:45:33
Synopsys Inc. US8716071076 402,00
402,00
403,50
0,00%
0,00
08:44:12
Sysco Corp. US8718291078 63,78
63,72
64,34
-0,09%
-0,06
08:44:19
T. Rowe Price Group Inc. US74144T1088 84,26
84,45
85,28
0,23%
0,19
08:45:10
Take Two US8740541094 185,80
186,00
187,30
0,11%
0,20
08:45:19
Tapestry US8760301072 128,00
128,25
129,45
0,20%
0,25
08:45:38
Target Corp. US87612E1064 111,80
112,40
113,20
0,54%
0,60
08:44:19
TE Connectivity Ltd. IE000IVNQZ81 206,00
206,00
210,00
0,00%
0,00
08:42:58
Teledyne Technologies Inc. US8793601050 547,00
550,00
555,00
0,55%
3,00
08:43:59
Teradyne Inc. US8807701029 324,65
329,75
329,10
1,57%
5,10
08:22:55
Tesla US88160R1014 330,30
331,50
332,15
0,36%
1,20
08:38:41
Texas Instruments Inc. (TI) US8825081040 200,05
199,34
200,30
-0,35%
-0,71
08:45:25
Texas Pacific Land Corp Registered Shs US88262P1021 376,60
368,60
376,60
-2,12%
-8,00
08:43:56
Textron Inc. US8832031012 77,22
77,40
78,00
0,23%
0,18
08:45:17
The Cigna Group Registered Shs US1255231003 236,50
235,80
238,00
-0,30%
-0,70
08:45:38
The Mosaic Co US61945C1036 20,67
20,54
20,74
-0,63%
-0,13
08:45:24
The Trade Desk Inc (A) US88339J1051 19,81
20,02
20,14
1,06%
0,21
08:45:10
Thermo Fisher Scientific Inc US8835561023 454,80
447,30
450,60
-1,65%
-7,50
08:45:24
TJX Cos. Inc. US8725401090 136,00
135,00
137,00
-0,74%
-1,00
08:44:57
T-Mobile US US8725901040 167,54
165,50
166,74
-1,22%
-2,04
08:45:07
Tractor Supply Co. US8923561067 35,00
33,86
34,06
-3,27%
-1,15
08:45:11
Trane Technologies PLC IE00BK9ZQ967 410,50
409,80
416,40
-0,17%
-0,70
08:45:34
TransDigm Group IncShs US8936411003 1 091,00
1 026,00
1 039,00
-5,96%
-65,00
08:44:55
Travelers Inc (Travelers Companies) US89417E1091 256,30
257,40
259,90
0,43%
1,10
08:44:55
Trimble Navigation US8962391004 58,62
58,58
60,16
-0,07%
-0,04
08:45:33
Truist Financial Corporation US89832Q1094 43,41
43,59
44,03
0,40%
0,18
08:45:17
Tyler Technologies Inc. US9022521051 292,20
290,00
294,20
-0,75%
-2,20
08:42:59
Tyson Foods Inc. US9024941034 54,30
55,62
55,68
2,43%
1,32
07:30:14
U.S. Bancorp US9029733048 47,95
48,23
49,06
0,58%
0,28
08:44:55
Uber US90353T1007 66,14
66,41
66,41
0,41%
0,27
08:45:30
UDR Inc US9026531049 29,73
29,79
30,08
0,20%
0,06
08:44:54
Ulta Beauty Inc Registered Shs US90384S3031 485,10
484,70
488,10
-0,08%
-0,40
08:45:34
Under Armour Inc When Issued US9043112062 5,46
5,57
5,73
1,92%
0,11
08:43:33
Under Armour Inc. US9043111072 5,79
5,76
5,82
-0,52%
-0,03
08:45:12
Union Pacific Corp. US9078181081 213,70
214,30
215,70
0,28%
0,60
08:44:55
United Airlines Holdings Inc Registered Shs US9100471096 81,80
83,40
83,80
1,96%
1,60
08:43:52
United Parcel Service Inc. (UPS) US9113121068 90,60
90,68
91,40
0,09%
0,08
08:45:17
United Rentals Inc. US9113631090 688,40
688,80
694,40
0,06%
0,40
08:44:18
UnitedHealth Inc. US91324P1021 293,40
293,60
294,20
0,07%
0,20
08:40:13
Universal Health Services Inc. US9139031002 152,00
152,00
154,00
0,00%
0,00
08:42:59
Unum Group US91529Y1064 66,98
66,76
68,08
-0,33%
-0,22
08:45:17
V.F. Corp. US9182041080 18,32
18,32
18,67
0,00%
0,00
08:45:33
Valero Energy Corp. US91913Y1001 197,75
198,25
198,15
0,25%
0,50
08:07:40
Ventas Inc. US92276F1003 69,78
69,94
70,62
0,23%
0,16
08:44:18
VeriSign Inc. US92343E1029 229,50
230,50
232,20
0,44%
1,00
08:45:25
Verisk Analytics Inc (A) US92345Y1064 155,00
157,00
159,00
1,29%
2,00
08:45:35
Verizon Inc. US92343V1044 39,41
39,41
39,60
0,00%
0,00
08:45:06
Vertex Pharmaceuticals Inc. US92532F1003 372,35
371,50
376,95
-0,23%
-0,85
08:45:33
Vertiv Holdings US92537N1081 268,35
272,25
273,50
1,45%
3,90
08:44:23
Viatris Inc Registered Shs US92556V1061 12,65
12,61
12,74
-0,33%
-0,04
08:44:55
Visa Inc. US92826C8394 264,35
265,35
265,95
0,38%
1,00
08:44:49
Vulcan Materials Co. US9291601097 247,30
246,10
251,50
-0,49%
-1,20
08:44:55
W. R. Berkley Corp. US0844231029 55,70
55,80
56,90
0,18%
0,10
08:43:32
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 227,10
221,50
221,80
-2,47%
-5,60
08:18:39
Walmart US9311421039 110,28
110,08
110,66
-0,18%
-0,20
08:44:55
Walt Disney US2546871060 90,38
89,00
89,60
-1,53%
-1,38
08:45:17
Waste Management Inc. US94106L1098 189,80
190,30
191,25
0,26%
0,50
08:43:38
Waters Corp. US9418481035 285,20
284,80
289,00
-0,14%
-0,40
08:44:18
WEC Energy Group Inc US92939U1060 96,50
97,00
97,50
0,52%
0,50
08:45:05
Wells Fargo & Co. US9497461015 69,50
69,51
70,30
0,01%
0,01
08:45:33
Welltower Inc US95040Q1040 178,65
173,00
175,65
-3,16%
-5,65
08:45:25
West Pharmaceutical Services Inc. US9553061055 233,70
233,90
238,80
0,09%
0,20
08:44:14
Western Digital Corp. US9581021055 329,65
333,40
334,75
1,14%
3,75
08:10:22
Western Union Company US9598021098 7,88
8,10
8,20
2,82%
0,22
08:45:17
Weyerhaeuser Co. US9621661043 21,13
21,15
21,46
0,09%
0,02
08:43:04
Williams Companies Inc. US9694571004 60,18
59,00
60,00
-1,96%
-1,18
08:43:43
Williams-Sonoma Inc. US9699041011 172,05
172,55
173,75
0,29%
0,50
08:44:14
Willis Towers Watson PLC IE00BDB6Q211 254,20
253,80
256,20
-0,16%
-0,40
08:44:17
Wynn Resorts Ltd. US9831341071 92,21
91,74
92,65
-0,51%
-0,47
08:45:07
Xcel Energy Inc. US98389B1008 66,50
67,50
68,00
1,50%
1,00
08:42:59
Xylem Inc. US98419M1009 101,84
102,56
103,06
0,71%
0,72
08:45:08
YUM! Brands Inc. US9884981013 136,40
136,80
137,65
0,29%
0,40
08:44:18
Zebra Technologies Corp. US9892071054 201,00
202,00
203,00
0,50%
1,00
08:43:00
Zimmer Biomet US98956P1021 78,78
78,82
79,42
0,05%
0,04
08:44:18
Zoetis Inc (A) US98978V1035 100,60
100,65
101,65
0,05%
0,05
08:45:27

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