Service, Service, Service. Wir von BNP Paribas Zertifikate sagen "Ja" zu Austria. Sagen Sie "Ja" bei der Wahl für uns als Service-Anbieter des Jahres. -W-

S&P 500

6 782,81
165,96
2,51 %
<
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)

6 782,81
Punkte
Kurszeit
08.04.2026
 Vortag*
+/-
165,96
 %
2,51 %

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 127,40
127,10
127,60
-0,24%
-0,30
11:32:53
A.O. Smith Corp. US8318652091 57,20
56,72
57,26
-0,84%
-0,48
11:30:06
Abbott Laboratories US0028241000 88,90
88,12
89,14
-0,88%
-0,78
11:32:11
AbbVie Inc US00287Y1091 177,95
181,30
181,85
1,88%
3,35
11:32:53
Accenture plc IE00B4BNMY34 167,00
165,10
165,20
-1,14%
-1,90
08:40:40
Adobe Inc. US00724F1012 204,95
205,50
205,45
0,27%
0,55
10:11:35
Advance Auto Parts Inc. US00751Y1064 46,59
46,24
46,69
-0,75%
-0,35
11:31:49
AES Corp. US00130H1059 12,56
12,31
12,44
-2,03%
-0,26
11:32:48
Aflac Inc US0010551028 96,24
96,12
96,78
-0,12%
-0,12
11:32:18
Agilent Technologies Inc. US00846U1016 99,94
99,60
100,00
-0,34%
-0,34
11:32:18
Air Products and Chemicals Inc. US0091581068 250,70
252,20
254,10
0,60%
1,50
11:31:51
Airbnb US0090661010 112,88
111,68
112,28
-1,06%
-1,20
09:06:14
Akamai Inc. US00971T1016 100,00
99,46
0,00
-0,54%
-0,54
11:22:08
Alaska Air Group Inc. US0116591092 34,30
33,88
34,11
-1,22%
-0,42
11:30:10
Albemarle Corp. US0126531013 153,10
151,50
150,30
-1,05%
-1,60
08:39:36
Alexandria Real Estate Equities Inc. US0152711091 38,43
38,23
38,46
-0,52%
-0,20
11:31:50
Align Technology Inc. US0162551016 151,50
150,55
151,75
-0,63%
-0,95
11:30:00
Allegion PLC IE00BFRT3W74 123,80
122,10
124,55
-1,37%
-1,70
11:32:18
Alliant Energy Corp. US0188021085 62,47
61,68
62,92
-1,26%
-0,79
11:32:18
Allstate Corp. US0200021014 182,00
180,50
181,55
-0,82%
-1,50
11:32:52
Alphabet A (ex Google) US02079K3059 271,85
270,45
270,50
-0,51%
-1,40
10:47:38
Alphabet C (ex Google) US02079K1079 270,45
268,10
268,50
-0,87%
-2,35
11:29:28
Altria Inc. US02209S1033 56,92
57,02
57,32
0,18%
0,10
11:31:58
Amazon US0231351067 189,70
188,18
188,42
-0,80%
-1,52
10:40:35
AMD (Advanced Micro Devices) Inc. US0079031078 197,62
197,00
197,32
-0,31%
-0,62
11:09:47
Ameren Corp. US0236081024 96,58
95,56
97,08
-1,06%
-1,02
11:32:18
American Electric Power Co. Inc. US0255371017 113,94
113,62
116,08
-0,28%
-0,32
11:32:53
American Express Co. US0258161092 271,00
271,20
270,40
0,07%
0,20
10:02:08
American International Group (AIG) Inc. US0268747849 66,54
65,82
66,34
-1,08%
-0,72
11:32:36
American Tower Corp. US03027X1000 151,90
151,15
150,80
-0,49%
-0,75
09:15:04
American Water Works Co Inc US0304201033 113,70
115,95
116,85
1,98%
2,25
11:32:52
Ameriprise Financial Inc US03076C1062 386,20
385,20
388,20
-0,26%
-1,00
11:31:41
Ametek Inc. US0311001004 190,45
195,30
198,20
2,55%
4,85
11:32:52
Amgen Inc. US0311621009 295,05
297,40
299,95
0,80%
2,35
11:32:41
Amphenol Corp. US0320951017 115,98
115,86
115,70
-0,10%
-0,12
10:19:01
Analog Devices Inc. US0326541051 293,55
294,10
296,55
0,19%
0,55
11:32:52
Aon PLC Registered Shs IE00BLP1HW54 282,40
280,10
282,80
-0,81%
-2,30
11:31:39
APA Corporation Registered Shs US03743Q1085 32,74
33,51
33,65
2,34%
0,77
11:23:33
Apple Inc. US0378331005 221,65
221,35
221,45
-0,14%
-0,30
11:11:57
Applied Materials Inc. US0382221051 329,60
326,70
328,25
-0,88%
-2,90
10:53:35
AppLovin Corp US03831W1080 337,85
338,05
339,95
0,06%
0,20
10:58:56
Archer Daniels Midland Co. (ADM) US0394831020 60,66
60,42
61,66
-0,40%
-0,24
11:32:10
Arista Networks Inc Registered Shs US0404132054 123,46
122,40
123,48
-0,86%
-1,06
11:28:23
Arthur J. Gallagher & Co. US3635761097 188,85
189,15
191,00
0,16%
0,30
11:31:33
Assurant IncShs US04621X1081 191,60
190,50
191,40
-0,57%
-1,10
11:32:18
AT&T Inc. (AT & T Inc.) US00206R1023 23,25
23,19
23,50
-0,26%
-0,06
11:30:19
Atmos Energy Corp. US0495601058 165,25
161,10
162,65
-2,51%
-4,15
11:32:18
Autodesk Inc. US0527691069 208,50
205,05
206,00
-1,65%
-3,45
11:32:53
Automatic Data Processing Inc. US0530151036 172,52
171,72
173,60
-0,46%
-0,80
11:29:59
AutoZone Inc. US0533321024 2 968,00
2 944,00
2 972,00
-0,81%
-24,00
11:32:18
AvalonBay Communities Inc. US0534841012 144,60
143,10
144,50
-1,04%
-1,50
11:32:36
Avery Dennison Corp. US0536111091 150,20
148,55
150,75
-1,10%
-1,65
11:32:52
Baker Hughes Inc. US05722G1004 51,34
53,53
54,01
4,27%
2,19
11:32:53
Ball Corp. US0584981064 53,06
52,62
53,40
-0,83%
-0,44
11:31:32
Bank of America Corp. US0605051046 44,49
44,19
44,31
-0,69%
-0,31
11:32:32
Bank of New York Mellon US0640581007 109,00
112,00
110,00
2,75%
3,00
08:09:54
Bath & Body Works US0708301041 15,56
15,22
15,33
-2,19%
-0,34
11:30:00
Baxter International Inc. US0718131099 14,75
14,60
14,82
-0,98%
-0,15
11:30:52
Becton, Dickinson & Co. (BD) US0758871091 134,50
133,20
134,50
-0,97%
-1,30
11:32:18
Berkshire Hathaway Inc. B US0846707026 411,35
411,00
411,15
-0,09%
-0,35
10:55:31
Best Buy Co. Inc. US0865161014 55,24
54,78
55,32
-0,83%
-0,46
11:31:33
Biogen Inc US09062X1037 154,06
152,60
154,12
-0,95%
-1,46
11:31:50
Bio-Techne Corp US09073M1045 47,20
46,56
47,73
-1,36%
-0,64
11:31:37
BlackRock Inc Registered Shs US09290D1019 860,20
850,20
855,80
-1,16%
-10,00
11:31:44
Blackstone US09260D1072 99,36
100,15
101,15
0,80%
0,79
11:32:18
Block (ex Square) US8522341036 54,10
53,70
53,45
-0,74%
-0,40
08:49:10
Boeing Co. US0970231058 186,96
185,30
185,38
-0,89%
-1,66
10:56:27
Booking Holdings US09857L1089 156,55
154,50
155,55
-1,31%
-2,05
11:32:11
Boston Properties Inc. US1011211018 44,92
44,61
45,05
-0,69%
-0,31
11:30:22
Boston Scientific Corp. US1011371077 53,15
53,28
53,74
0,24%
0,13
11:31:58
Bristol-Myers Squibb Co. US1101221083 50,20
50,43
50,73
0,46%
0,23
11:32:53
Broadcom US11135F1012 300,90
298,25
298,55
-0,88%
-2,65
11:29:05
Broadridge Financial Solutions IncShs US11133T1034 137,90
135,40
139,30
-1,81%
-2,50
11:30:51
Brown-Forman Corp. (B) US1156372096 23,16
22,66
22,99
-2,16%
-0,50
11:31:33
C.H. Robinson Worldwide Inc. US12541W2098 145,15
146,45
147,90
0,90%
1,30
11:32:02
Cadence Design Systems Inc. US1273871087 248,80
246,40
248,10
-0,96%
-2,40
11:32:46
Campbell Soup Co. US1344291091 17,81
17,81
17,79
0,02%
0,00
10:33:34
Capital One Financial Corp. US14040H1059 165,50
165,80
168,00
0,18%
0,30
11:30:27
Cardinal Health Inc. US14149Y1082 185,05
182,95
184,30
-1,13%
-2,10
11:32:53
CarMax Inc. US1431301027 37,83
37,49
38,04
-0,90%
-0,34
11:32:42
Carnival Corp & plc paired PA1436583006 24,07
23,72
23,77
-1,47%
-0,36
11:32:45
Carrier Global Corporation Registered Shs When Issued US14448C1045 49,95
49,61
49,97
-0,68%
-0,34
11:32:49
Carvana Co Registered Shs -A- US1468691027 286,20
290,25
289,30
1,42%
4,05
09:33:01
Caterpillar Inc. US1491231015 660,80
658,00
659,80
-0,42%
-2,80
09:23:17
CBOE Holdings Inc US12503M1080 249,80
251,20
256,20
0,56%
1,40
11:32:03
CBRE Group Inc. (A) US12504L1098 121,95
120,80
122,60
-0,94%
-1,15
11:31:33
CDW Corp (New) US12514G1085 108,55
107,65
108,70
-0,83%
-0,90
11:32:52
Cencora US03073E1055 278,30
276,00
278,70
-0,83%
-2,30
11:32:18
Centene Corp. US15135B1017 31,54
31,66
31,94
0,38%
0,12
11:30:38
CenterPoint Energy Inc. US15189T1079 37,34
36,92
37,66
-1,12%
-0,42
11:32:42
CF Industries Holdings Inc US1252691001 99,72
108,10
107,95
8,40%
8,38
07:30:12
Charles River Laboratories International Inc. US1598641074 149,95
148,70
150,15
-0,83%
-1,25
11:31:01
Charles Schwab US8085131055 81,78
82,14
82,94
0,44%
0,36
11:32:53
Charter Inc (A) (Charter Communications) US16119P1084 199,00
188,32
190,20
-5,37%
-10,68
11:30:26
Chevron Corp. US1667641005 165,38
166,90
165,98
0,92%
1,52
10:19:40
Chipotle Mexican Grill Inc. US1696561059 28,95
28,80
28,95
-0,52%
-0,15
11:30:38
Chubb Ltd CH0044328745 284,90
279,70
288,20
-1,83%
-5,20
11:32:52
Church & Dwight Co. Inc. US1713401024 80,62
80,12
80,70
-0,62%
-0,50
11:32:42
Cincinnati Financial Corp. US1720621010 140,35
139,05
139,70
-0,93%
-1,30
11:32:42
Cintas Corp. US1729081059 150,04
148,16
148,88
-1,25%
-1,88
11:32:52
Cisco Inc. US17275R1023 71,38
71,69
71,51
0,43%
0,31
10:12:05
Citigroup Inc. US1729674242 105,76
104,80
105,26
-0,91%
-0,96
11:32:32
Citizens Financial Group Inc US1746101054 54,46
54,18
54,70
-0,51%
-0,28
11:30:31
Clorox US1890541097 91,72
89,90
90,34
-1,98%
-1,82
11:32:42
CME Group Inc (A) US12572Q1058 262,75
257,80
260,35
-1,88%
-4,95
11:32:02
CMS Energy Corp. US1258961002 68,68
66,96
67,60
-2,50%
-1,72
11:32:02
Coca-Cola Co. US1912161007 66,11
66,03
66,21
-0,12%
-0,08
11:11:45
Cognizant Corp. US1924461023 53,20
51,91
52,29
-2,42%
-1,29
11:32:42
Coherent Corp. US19247G1076 241,40
236,50
241,80
-2,03%
-4,90
11:30:32
Coinbase US19260Q1076 149,88
149,60
150,10
-0,19%
-0,28
09:00:38
Colgate-Palmolive Co. US1941621039 72,72
73,02
73,22
0,41%
0,30
11:32:48
Comcast Corp. (Class A) US20030N1019 23,84
24,04
24,00
0,82%
0,20
10:15:13
Comerica Inc. US2003401070 77,00
76,00
0,00
-1,30%
-1,00
22:05:00
Comfort Systems USA IncShs US1999081045 1 324,00
1 311,00
1 314,00
-0,98%
-13,00
08:30:11
ConAgra Foods Inc. US2058871029 13,27
13,40
13,39
0,98%
0,13
10:15:46
ConocoPhillips US20825C1045 107,46
107,64
108,38
0,17%
0,18
09:41:30
Consolidated Edison Inc. US2091151041 99,74
96,22
97,66
-3,53%
-3,52
11:32:02
Constellation Brands Inc (A) US21036P1084 131,00
127,00
128,00
-3,05%
-4,00
11:24:14
Copart Inc. US2172041061 29,17
28,26
28,54
-3,12%
-0,91
11:25:42
Corning Inc. US2193501051 141,80
140,48
140,78
-0,93%
-1,32
11:05:41
Corteva Inc Registered Shs When Issued US22052L1044 72,00
72,38
72,20
0,53%
0,38
07:38:59
CoStar Group Inc. US22160N1090 33,19
32,89
33,38
-0,90%
-0,30
11:32:52
Costco Wholesale Corp. US22160K1051 876,90
884,00
884,50
0,81%
7,10
11:29:53
Coterra Energy US1270971039 27,52
28,36
29,20
3,05%
0,84
11:32:18
CRH plc IE0001827041 97,40
95,90
96,42
-1,54%
-1,50
11:32:19
Crown Castle Corp US22822V1017 73,00
72,50
73,50
-0,68%
-0,50
11:32:53
CSX Corp. US1264081035 36,03
35,98
36,30
-0,14%
-0,05
11:32:17
Cummins Inc. US2310211063 509,80
514,20
508,80
0,86%
4,40
07:30:30
CVS Health Corp US1266501006 67,42
67,10
67,42
-0,47%
-0,32
11:32:02
D.R. Horton Inc. US23331A1097 122,85
121,20
122,35
-1,34%
-1,65
11:32:53
Danaher Corp. US2358511028 167,25
166,80
167,80
-0,27%
-0,45
11:32:53
Darden Restaurants Inc. US2371941053 167,55
166,20
167,80
-0,81%
-1,35
11:32:53
Datadog Inc Registered Shs -A- US23804L1035 100,80
101,60
102,00
0,79%
0,80
11:32:42
DaVita Inc Registered Shs US23918K1088 130,65
126,10
127,30
-3,48%
-4,55
11:30:06
Deckers Outdoor Corp. US2435371073 90,64
89,88
91,26
-0,84%
-0,76
11:32:18
Deere & Co. (John Deere) US2441991054 518,80
517,40
519,80
-0,27%
-1,40
11:32:17
Dell Technologies US24703L2025 158,00
157,80
159,38
-0,13%
-0,20
11:23:30
Delta Air Lines Inc. US2473617023 59,64
57,75
57,99
-3,17%
-1,89
11:32:53
DENTSPLY SIRONA Inc US24906P1093 10,25
10,21
10,32
-0,44%
-0,05
11:29:59
Devon Energy Corp. US25179M1036 41,20
41,24
41,54
0,10%
0,04
11:32:39
DexCom Inc. US2521311074 55,60
55,80
56,40
0,36%
0,20
11:32:52
Diamondback Energy Inc US25278X1090 158,78
160,00
160,96
0,77%
1,22
11:32:12
Digital Realty Trust Inc. US2538681030 158,70
157,65
159,20
-0,66%
-1,05
11:32:14
Dollar General Corporation US2566771059 105,90
104,55
105,55
-1,27%
-1,35
11:32:02
Dollar Tree Inc US2567461080 90,37
89,99
90,59
-0,42%
-0,38
11:32:18
Dominion Energy Inc. US25746U1097 53,48
53,84
54,36
0,67%
0,36
11:32:27
Domino's Pizza Inc. US25754A2015 320,00
321,00
322,00
0,31%
1,00
11:32:10
DoorDash US25809K1051 139,58
135,80
137,84
-2,71%
-3,78
11:32:28
Dover Corp. US2600031080 184,70
184,50
185,40
-0,11%
-0,20
11:32:53
Dow Inc US2605571031 33,66
33,79
33,79
0,39%
0,13
09:08:02
DTE Energy Co. US2333311072 127,90
126,25
127,75
-1,29%
-1,65
11:32:02
Duke Energy Corp US26441C2044 111,70
112,15
113,55
0,40%
0,45
11:32:12
DuPont de Nemours US26614N1028 40,96
40,73
40,99
-0,56%
-0,23
11:32:41
DXC Technology US23355L1061 10,77
10,81
10,86
0,37%
0,04
11:29:59
Eastman Chemical Company US2774321002 63,56
63,08
63,70
-0,76%
-0,48
11:32:52
Eaton Corporation Public Limited Company IE00B8KQN827 327,70
329,60
333,20
0,58%
1,90
07:31:34
eBay Inc. US2786421030 82,59
82,43
82,98
-0,19%
-0,16
11:32:39
EchoStar Corp (A) US2787681061 105,24
104,34
105,48
-0,86%
-0,90
11:32:49
Ecolab Inc. US2788651006 234,60
231,60
233,30
-1,28%
-3,00
11:32:52
Edison International US2810201077 63,22
62,90
63,82
-0,51%
-0,32
11:32:14
Edwards Lifesciences Corp. US28176E1082 69,82
69,52
70,08
-0,43%
-0,30
11:32:52
Electronic Arts Inc. US2855121099 175,00
174,50
176,50
-0,29%
-0,50
11:32:23
Elevance Health Inc Registered Shs US0367521038 273,90
267,70
274,00
-2,26%
-6,20
11:32:36
Eli Lilly US5324571083 809,60
813,50
813,10
0,48%
3,90
10:34:17
EMCOR Group Inc. US29084Q1004 670,00
670,40
677,00
0,06%
0,40
11:32:18
Emerson Electric Co. US2910111044 121,90
121,30
122,25
-0,49%
-0,60
11:32:52
Entergy Corp. US29364G1031 96,56
96,10
98,46
-0,48%
-0,46
11:31:33
EOG Resources Inc. US26875P1012 119,65
119,50
121,40
-0,13%
-0,15
11:32:12
Equifax Inc. US2944291051 158,10
156,65
158,10
-0,92%
-1,45
11:32:18
Equinix Inc US29444U7000 864,80
866,20
870,40
0,16%
1,40
11:31:43
Equity Residential US29476L1070 51,54
51,46
52,34
-0,16%
-0,08
11:32:52
Erie Indemnity Co. US29530P1021 216,00
214,00
218,00
-0,93%
-2,00
11:30:20
Essex Property Trust US2971781057 215,80
214,00
216,00
-0,83%
-1,80
11:31:32
Estée Lauder Companies Inc. (ELC) (Estee Lauder) US5184391044 61,38
61,60
61,48
0,36%
0,22
09:20:12
Everest Reinsurance Group Ltd. BMG3223R1088 285,40
281,80
287,20
-1,26%
-3,60
11:32:52
Evergy Inc Registered Shs US30034W1062 71,50
71,00
71,50
-0,70%
-0,50
11:31:49
Eversource Energy US30040W1080 59,50
59,50
60,00
0,00%
0,00
11:30:15
Exelon Corp. US30161N1019 42,01
41,79
42,21
-0,51%
-0,22
11:32:28
Expand Energy US1651677353 85,92
87,23
87,07
1,52%
1,31
09:40:19
Expedia Inc. US30212P3038 200,95
201,60
203,10
0,32%
0,65
11:32:41
Expeditors International of Washington Inc. US3021301094 125,60
124,40
125,90
-0,96%
-1,20
11:32:02
Extra Space Storage Inc. US30225T1025 118,10
116,70
118,40
-1,19%
-1,40
11:32:18
ExxonMobil Corp. (Exxon Mobil) US30231G1022 133,88
134,90
134,62
0,76%
1,02
09:29:22
F5 Networks Inc. US3156161024 274,90
259,00
261,60
-5,78%
-15,90
11:32:51
Fastenal Co. US3119001044 41,21
40,99
41,26
-0,52%
-0,22
11:32:19
FedEx Corp. US31428X1063 319,10
317,90
319,70
-0,38%
-1,20
11:32:18
Fidelity National Information Services IncShs US31620M1062 40,19
40,51
40,82
0,80%
0,32
11:32:18
Fifth Third Bancorp US3167731005 42,06
41,91
42,33
-0,36%
-0,15
11:32:52
First Republic Bank US33616C1009 0,23
0,20
0,00
-15,22%
-0,04
09:21:13
FirstEnergy Corp US3379321074 44,14
43,59
44,46
-1,25%
-0,55
11:31:51
Fiserv Inc. US3377381088 49,75
48,55
48,55
-2,41%
-1,20
10:54:35
Ford Motor Co. US3453708600 10,40
10,37
10,40
-0,34%
-0,04
10:24:55
Fortinet Inc US34959E1091 71,44
70,85
71,41
-0,83%
-0,59
11:32:39
Fortive Corp When Issued US34959J1088 50,84
50,30
51,06
-1,06%
-0,54
11:30:06
Fortune Brands Home & Security Inc. US34964C1062 34,40
34,00
34,80
-1,16%
-0,40
11:30:52
Fox Corp (ex 21st Century Fox) US35137L1052 51,54
50,92
51,94
-1,20%
-0,62
11:32:51
Fox Corp B US35137L2043 46,60
46,20
47,00
-0,86%
-0,40
11:32:42
Franklin Resources Inc. US3546131018 21,27
21,13
21,33
-0,66%
-0,14
11:30:52
Freeport-McMoRan Inc US35671D8570 55,53
55,16
55,41
-0,67%
-0,37
11:32:02
Gap Inc. US3647601083 21,77
21,55
21,82
-1,01%
-0,22
11:32:26
Garmin Ltd. CH0114405324 212,60
218,80
218,40
2,92%
6,20
09:37:42
Gartner Inc. US3666511072 128,00
126,90
128,75
-0,86%
-1,10
11:31:55
GE Aerospace (ex General Electric) US3696043013 266,00
262,10
263,25
-1,47%
-3,90
11:32:53
GE HealthCare Technologies US36266G1076 62,33
62,74
63,24
0,66%
0,41
11:32:38
Generac Holdings Inc US3687361044 169,85
172,40
175,10
1,50%
2,55
11:32:52
General Dynamics Corp. US3695501086 301,90
297,60
299,80
-1,42%
-4,30
11:31:54
General Mills Inc. US3703341046 31,35
31,45
31,49
0,32%
0,10
10:36:50
General Motors US37045V1008 65,32
65,08
65,91
-0,37%
-0,24
11:32:41
Genuine Parts Co. US3724601055 91,92
91,08
91,94
-0,91%
-0,84
11:31:33
Gilead Sciences Inc. US3755581036 119,92
120,66
121,64
0,62%
0,74
11:32:18
Global Payments Inc. US37940X1028 55,40
55,40
55,60
0,00%
0,00
11:31:49
Globe Life Inc US37959E1029 126,50
124,30
128,00
-1,74%
-2,20
11:31:28
Goldman Sachs US38141G1040 772,80
769,40
769,00
-0,44%
-3,40
11:14:12
Grainger Inc., W.W. US3848021040 982,50
970,00
984,00
-1,27%
-12,50
11:32:18
Halliburton Co. US4062161017 32,55
32,55
32,58
0,00%
0,00
07:39:51
Harris Corp Registered Shs US5024311095 309,80
307,90
308,40
-0,61%
-1,90
11:32:50
Hartford Financial Services Group Inc. US4165151048 119,00
117,10
120,00
-1,60%
-1,90
11:32:18
Hasbro Inc. US4180561072 79,80
79,86
80,46
0,08%
0,06
11:32:39
HCA Holdings Inc. US40412C1018 430,10
429,00
433,30
-0,26%
-1,10
11:32:52
Healthpeak Properties Inc Registered Shs US42250P1030 14,26
14,11
14,37
-1,02%
-0,15
11:32:50
Henry Schein Inc. US8064071025 64,50
64,50
65,00
0,00%
0,00
11:29:59
Hershey Co US4278661081 179,05
177,50
179,25
-0,87%
-1,55
11:32:18
Hewlett Packard Enterprise Co. US42824C1099 21,33
21,18
21,40
-0,70%
-0,15
11:30:31
Hilton Worldwide Holdings Inc US43300A2033 271,70
269,10
272,40
-0,96%
-2,60
11:32:18
Hologic IncShs US4364401012 65,50
65,54
0,00
0,06%
0,04
08:29:13
Home Depot US4370761029 282,25
286,35
287,50
1,45%
4,10
11:32:53
Honeywell US4385161066 200,85
197,78
199,26
-1,53%
-3,07
11:32:52
Hormel Foods Corp. US4404521001 18,55
18,45
18,48
-0,57%
-0,11
08:57:24
Host Hotels & Resorts Inc. US44107P1049 16,91
16,80
16,90
-0,63%
-0,11
11:32:52
Howmet Aerospace US4432011082 213,70
211,20
215,40
-1,17%
-2,50
11:30:09
HP Inc (ex Hewlett-Packard) US40434L1052 16,11
16,11
16,27
-0,03%
-0,01
11:29:58
Humana Inc. US4448591028 169,00
171,00
170,00
1,18%
2,00
09:02:28
Huntington Bancshares Inc. US4461501045 13,98
13,86
14,07
-0,84%
-0,12
11:31:32
Huntington Ingalls Industries Inc. US4464131063 352,40
357,70
356,80
1,50%
5,30
07:59:20
IBM Corp. (International Business Machines) US4592001014 207,95
206,80
207,15
-0,55%
-1,15
11:32:53
IDEX Corp. US45167R1041 169,50
168,20
169,80
-0,77%
-1,30
11:31:41
IDEXX Laboratories US45168D1046 511,80
503,20
507,00
-1,68%
-8,60
11:31:46
Illinois Tool Works Inc. US4523081093 230,90
228,70
231,20
-0,95%
-2,20
11:32:42
Illumina Inc. US4523271090 109,68
108,72
110,90
-0,88%
-0,96
11:32:41
Incyte Corp. US45337C1027 81,66
81,76
82,32
0,12%
0,10
11:30:40
Ingersoll Rand Inc Registered Shs US45687V1061 72,46
71,92
72,62
-0,75%
-0,54
11:32:18
Intel Corp. US4581401001 50,22
49,70
49,80
-1,04%
-0,52
11:26:34
Interactive Brokers Group Inc US45841N1072 61,94
61,08
61,69
-1,39%
-0,86
11:32:50
IntercontinentalExchange Group Inc US45866F1049 143,75
142,70
143,75
-0,73%
-1,05
11:32:02
International Flavors & Fragrances Inc. US4595061015 63,14
62,82
63,12
-0,51%
-0,32
11:31:06
International Paper Co. US4601461035 31,20
31,40
31,60
0,64%
0,20
11:30:20
Intuit Inc. US4612021034 342,65
332,20
333,75
-3,05%
-10,45
11:32:34
Intuitive Surgical Inc US46120E6023 396,70
394,45
396,40
-0,57%
-2,25
11:31:07
Invesco Ltd BMG491BT1088 20,70
20,51
20,81
-0,92%
-0,19
11:30:05
Invitation Homes Inc Registered Shs US46187W1071 22,00
22,00
22,20
0,00%
0,00
11:31:43
IPG Photonics CorpShs US44980X1090 103,00
102,50
103,50
-0,49%
-0,50
11:32:39
IQVIA Holdings Inc Registered Shs US46266C1053 147,80
146,20
148,35
-1,08%
-1,60
11:31:36
Iron Mountain Inc US46284V1017 92,18
90,98
91,64
-1,30%
-1,20
11:32:01
J. M. Smucker Co. US8326964058 80,54
80,50
80,50
-0,05%
-0,04
10:54:11
J.B. Hunt Transportation Services Inc. US4456581077 192,10
189,95
192,95
-1,12%
-2,15
11:31:42
Jack Henry & Associates Inc. (JHA) US4262811015 135,35
134,30
135,60
-0,78%
-1,05
11:32:39
Johnson & Johnson US4781601046 206,00
206,05
206,55
0,02%
0,05
11:30:05
Johnson Controls International PLC IE00BY7QL619 119,70
119,90
119,50
0,17%
0,20
07:40:07
JPMorgan Chase & Co. US46625H1005 263,00
262,90
262,20
-0,04%
-0,10
09:34:36
KeyCorp US4932671088 18,15
17,69
18,27
-2,51%
-0,46
11:32:34
Keysight Technologies Inc US49338L1035 266,75
270,60
272,35
1,44%
3,85
11:31:48
Kimberly-Clark Corp. US4943681035 82,77
82,41
83,16
-0,43%
-0,36
11:32:53
Kimco Realty Corp. US49446R1095 19,40
19,20
19,60
-1,03%
-0,20
11:29:55
Kinder Morgan Inc (P) US49456B1017 27,73
28,28
28,88
1,98%
0,55
10:36:54
KLA-Tencor Corp. US4824801009 1 426,20
1 422,20
1 426,40
-0,28%
-4,00
09:45:57
Kraft Heinz Company US5007541064 19,66
19,90
19,88
1,22%
0,24
09:09:40
Kroger US5010441013 60,73
60,34
60,97
-0,64%
-0,39
11:32:23
Lam Research Corp. US5128073062 210,10
209,15
210,30
-0,45%
-0,95
10:16:01
Las Vegas Sands Corp. US5178341070 46,94
46,75
47,21
-0,40%
-0,19
11:32:52
Leggett & Platt Inc. US5246601075 8,57
8,45
8,55
-1,42%
-0,12
11:30:08
Leidos Holdings Inc US5253271028 138,25
136,10
138,10
-1,56%
-2,15
11:32:53
Lennar Corp. US5260571048 76,52
75,20
76,10
-1,73%
-1,32
11:32:18
Linde plc IE000S9YS762 428,40
428,60
429,00
0,05%
0,20
11:32:01
Live Nation Entertainment IncShs US5380341090 139,60
138,70
140,05
-0,64%
-0,90
11:32:18
Lockheed Martin Corp. US5398301094 539,00
536,00
537,80
-0,56%
-3,00
11:21:23
Loews Corp. US5404241086 94,04
93,68
93,86
-0,38%
-0,36
11:32:33
Lowe's Companies Inc. US5486611073 208,00
207,00
209,00
-0,48%
-1,00
11:32:18
Lumen Technologies Inc Registered Shs US5502411037 6,04
6,01
6,10
-0,50%
-0,03
11:32:46
Lumentum Holdings Inc US55024U1097 763,00
765,80
766,80
0,37%
2,80
11:29:28
Lyondellbasell Industries N.V. NL0009434992 59,54
63,70
63,82
6,99%
4,16
11:32:13
M&T Bank Corp. US55261F1049 187,65
186,05
187,90
-0,85%
-1,60
11:32:02
Marathon Oil Corp. US5658491064 27,05
27,07
0,00
0,07%
0,02
07:59:03
Marathon Petroleum Corporation US56585A1025 197,95
197,50
202,20
-0,23%
-0,45
11:32:45
Marriott Inc. US5719032022 297,10
296,45
298,65
-0,22%
-0,65
11:32:53
Marsh & McLennan Cos. Inc. US5717481023 150,20
148,55
150,00
-1,10%
-1,65
11:32:53
Martin Marietta Materials Inc. US5732841060 535,00
532,00
534,00
-0,56%
-3,00
11:31:37
Masco Corp. US5745991068 53,00
53,00
53,50
0,00%
0,00
11:30:14
MasterCard Inc. US57636Q1040 437,50
432,00
432,20
-1,26%
-5,50
11:32:44
McCormick & Co. Inc. US5797802064 44,86
43,46
43,88
-3,12%
-1,40
11:31:51
McDonald's Corp. US5801351017 263,50
263,00
263,00
-0,19%
-0,50
10:43:51
McKesson Corp. US58155Q1031 745,60
741,80
745,40
-0,51%
-3,80
11:32:53
Medtronic PLC IE00BTN1Y115 76,06
76,04
75,84
-0,03%
-0,02
08:31:42
Merck Co. US58933Y1055 105,72
105,36
105,40
-0,34%
-0,36
11:18:53
Meta Platforms (ex Facebook) US30303M1027 524,70
526,90
528,60
0,42%
2,20
11:08:10
MetLife Inc. US59156R1086 61,46
62,98
63,58
2,47%
1,52
11:30:06
Mettler-Toledo International Inc. US5926881054 1 133,00
1 124,00
1 134,00
-0,79%
-9,00
11:31:33
MGM Resorts International US5529531015 31,76
31,51
31,82
-0,79%
-0,25
11:32:29
Microchip Technology Inc. US5950171042 60,53
60,16
60,60
-0,61%
-0,37
11:32:52
Micron Technology Inc. US5951121038 346,50
340,95
341,95
-1,60%
-5,55
11:20:25
Microsoft Corp. US5949181045 320,65
321,00
321,15
0,11%
0,35
11:21:44
Mid-America Apartment Communities IncShs US59522J1034 108,00
107,20
108,05
-0,74%
-0,80
11:32:52
Moderna Inc US60770K1079 44,37
44,25
44,30
-0,27%
-0,12
11:30:00
Molson Coors Brewing Company (MCBC) US60871R2094 37,59
37,29
37,66
-0,80%
-0,30
11:32:42
Mondelez US6092071058 49,75
50,00
50,50
0,51%
0,26
11:32:14
Monolithic Power Systems Inc. US6098391054 1 116,50
1 117,50
1 117,00
0,09%
1,00
10:46:35
Monster Beverage Corp US61174X1090 65,14
64,18
64,75
-1,47%
-0,96
10:06:28
Moody's Corp. US6153691059 383,00
381,00
384,00
-0,52%
-2,00
11:32:31
Morgan Stanley US6174464486 149,90
149,50
150,00
-0,27%
-0,40
11:31:13
Motorola Solutions Inc. US6200763075 385,00
380,30
384,10
-1,22%
-4,70
11:32:49
MSCI US55354G1004 478,00
475,30
475,30
-0,56%
-2,70
07:32:26
Nasdaq Inc US6311031081 76,10
74,70
75,60
-1,84%
-1,40
11:32:16
NetApp Inc. US64110D1046 85,12
84,54
85,38
-0,68%
-0,58
11:32:28
Netflix Inc. US64110L1061 85,01
84,98
85,20
-0,04%
-0,03
09:51:25
Newmont Corporation US6516391066 101,20
100,74
100,86
-0,45%
-0,46
11:32:21
News Corp (B) US65249B2088 24,40
24,20
24,80
-0,82%
-0,20
11:32:27
News Corp LLC US65249B1098 21,20
21,00
21,40
-0,94%
-0,20
11:32:40
NextEra Energy Inc US65339F1012 80,88
80,51
80,64
-0,46%
-0,37
09:33:20
Nike Inc. US6541061031 37,06
36,93
36,99
-0,35%
-0,13
11:04:23
Nisource Inc. US65473P1057 41,04
41,58
41,46
1,32%
0,54
07:49:12
Norfolk Southern Corp. US6558441084 251,90
250,30
251,70
-0,64%
-1,60
11:31:41
Northern Trust Corp. US6658591044 130,00
129,85
129,70
-0,12%
-0,15
10:46:03
Northrop Grumman Corp. US6668071029 588,40
581,20
587,00
-1,22%
-7,20
11:32:16
NortonLifeLock US6687711084 16,58
15,97
16,45
-3,70%
-0,61
11:32:54
Norwegian Cruise Line Ltd BMG667211046 17,63
17,01
17,13
-3,52%
-0,62
11:31:50
NOV Inc Registered Shs US62955J1034 16,40
16,80
16,80
2,44%
0,40
08:12:22
NRG Energy Inc. US6293775085 137,30
136,25
137,55
-0,76%
-1,05
11:32:51
Nucor Corp. US6703461052 156,05
154,35
156,65
-1,09%
-1,70
11:32:53
NVIDIA Corp. US67066G1040 155,82
154,72
154,82
-0,71%
-1,10
11:21:00
NVR Inc. US62944T1051 5 785,00
5 725,00
5 805,00
-1,04%
-60,00
11:31:22
NXP Semiconductors N.V. NL0009538784 175,34
175,56
175,60
0,13%
0,22
09:31:30
O Reilly Automotive Inc US67103H1077 79,61
78,48
79,67
-1,42%
-1,13
11:32:18
Occidental Petroleum Corp. US6745991058 51,32
51,65
51,58
0,64%
0,33
11:03:40
Old Dominion Freight Line Inc. US6795801009 177,78
176,16
178,10
-0,91%
-1,62
11:32:18
Omnicom Group Inc. US6819191064 65,90
65,12
66,10
-1,18%
-0,78
11:32:18
ONEOK Inc (New) US6826801036 74,42
75,60
74,84
1,59%
1,18
07:41:07
Oracle Corp. US68389X1054 123,34
122,80
123,02
-0,44%
-0,54
10:50:32
Organon & Company US68622V1061 5,02
4,97
5,05
-0,94%
-0,05
11:32:17
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 67,66
67,56
68,22
-0,15%
-0,10
11:31:43
Paccar Inc. US6937181088 106,40
105,74
106,24
-0,62%
-0,66
11:32:18
Packaging Corp. of America US6951561090 180,80
178,80
181,45
-1,11%
-2,00
11:32:17
Palantir US69608A1088 120,94
121,20
121,32
0,21%
0,26
10:56:14
Palo Alto Networks Inc US6974351057 148,74
149,02
148,88
0,19%
0,28
09:15:58
Parker Hannifin Corp. US7010941042 826,20
821,00
826,60
-0,63%
-5,20
11:31:41
Paychex Inc. US7043261079 77,41
76,74
76,74
-0,87%
-0,67
10:54:07
PayPal Inc US70450Y1038 39,30
38,98
39,08
-0,80%
-0,32
10:36:16
Pentair PLC IE00BLS09M33 77,48
76,98
77,56
-0,65%
-0,50
11:32:18
PepsiCo Inc. US7134481081 131,60
132,38
132,62
0,59%
0,78
11:32:36
PerkinElmer Inc. US7140461093 77,36
76,78
77,54
-0,75%
-0,58
11:32:52
Perrigo Company PLC IE00BGH1M568 9,25
9,22
9,29
-0,41%
-0,04
11:30:01
Pfizer Inc. US7170811035 23,51
23,51
23,50
0,00%
0,00
10:38:15
Philip Morris Inc. US7181721090 135,82
137,48
137,86
1,22%
1,66
11:31:18
Phillips 66 US7185461040 142,30
143,80
146,50
1,05%
1,50
11:31:08
Pinnacle West Capital Corp. US7234841010 88,24
87,36
88,66
-1,00%
-0,88
11:32:18
PNC Financial Services Group Inc. US6934751057 189,00
187,00
190,00
-1,06%
-2,00
11:31:46
Pool Corp. US73278L1052 179,40
177,55
179,80
-1,03%
-1,85
11:31:34
PPG Industries Inc. US6935061076 94,54
93,10
95,08
-1,52%
-1,44
11:32:52
PPL Corp. US69351T1060 33,85
32,94
33,74
-2,69%
-0,91
11:32:51
Principal Financial Group Inc. US74251V1026 80,50
80,00
81,00
-0,62%
-0,50
11:31:41
Procter & Gamble Co. US7427181091 123,94
124,36
124,28
0,34%
0,42
08:43:27
Progressive Corp. US7433151039 171,20
168,45
169,70
-1,61%
-2,75
11:32:18
Prologis Inc. US74340W1036 117,70
116,85
117,75
-0,72%
-0,85
11:32:52
Prudential Financial Inc. US7443201022 82,82
82,24
82,72
-0,70%
-0,58
11:32:14
PTC Inc US69370C1009 126,00
123,00
125,00
-2,38%
-3,00
11:30:12
Public Service Enterprise Group Inc. US7445731067 70,70
69,88
71,28
-1,16%
-0,82
11:32:18
Public Storage US74460D1090 248,40
248,80
248,70
0,16%
0,40
10:38:31
PulteGroup Inc US7458671010 103,20
101,80
102,45
-1,36%
-1,40
11:32:18
Qorvo Inc US74736K1016 68,10
67,63
68,30
-0,69%
-0,47
11:32:39
QUALCOMM Inc. US7475251036 108,40
108,78
108,98
0,35%
0,38
11:32:23
Quanta Services Inc. US74762E1029 494,80
489,80
494,60
-1,01%
-5,00
11:32:18
Quest Diagnostics Inc. US74834L1008 170,30
168,85
170,50
-0,85%
-1,45
11:32:53
Ralph Lauren Corp (A) US7512121010 322,00
317,10
323,40
-1,52%
-4,90
11:32:18
Raymond James Financial Inc. US7547301090 126,60
124,90
127,40
-1,34%
-1,70
11:30:06
Raytheon Technologies Corp US75513E1010 174,15
174,60
174,60
0,26%
0,45
11:25:05
Realty Income Corp. US7561091049 53,90
53,85
53,90
-0,09%
-0,05
08:11:36
Regency Centers Corp. US7588491032 66,50
66,00
66,50
-0,75%
-0,50
11:30:56
Regeneron Pharmaceuticals Inc. US75886F1075 664,30
659,20
664,70
-0,77%
-5,10
11:32:11
Regions Financial Corp. US7591EP1005 23,46
23,30
23,64
-0,68%
-0,16
11:31:33
Republic Services Inc. US7607591002 184,00
184,20
185,45
0,11%
0,20
11:32:53
ResMed Inc. US7611521078 197,60
196,30
198,20
-0,66%
-1,30
11:30:32
Robert Half US7703231032 20,71
20,23
20,74
-2,32%
-0,48
11:31:46
Robinhood US7707001027 61,64
61,42
61,42
-0,36%
-0,22
11:25:18
Rockwell Automation Inc. US7739031091 334,10
330,40
335,30
-1,11%
-3,70
11:31:36
Rollins IncShs US7757111049 46,76
46,61
47,07
-0,32%
-0,15
11:32:52
Roper Technolgies Inc. US7766961061 304,60
303,00
304,40
-0,53%
-1,60
11:31:42
Ross Stores Inc. US7782961038 192,36
190,84
192,36
-0,79%
-1,52
11:32:52
Royal Caribbean Cruises Ltd. LR0008862868 251,50
236,00
238,30
-6,16%
-15,50
11:30:47
S&P Global Inc US78409V1044 375,00
371,80
375,70
-0,85%
-3,20
07:43:52
Salesforce US79466L3024 151,16
150,84
151,20
-0,21%
-0,32
10:10:19
SBA Communications REIT (A) US78410G1040 188,00
186,00
187,00
-1,06%
-2,00
11:31:45
Schlumberger N.V. (Ltd.) AN8068571086 44,58
44,26
44,38
-0,72%
-0,32
09:24:49
Seagate Technology IE00BKVD2N49 422,00
425,00
424,00
0,71%
3,00
09:57:25
Sealed Air Corp. US81211K1007 36,03
35,90
36,38
-0,36%
-0,13
08:25:56
Sempra Energy US8168511090 82,66
84,00
84,82
1,62%
1,34
11:32:42
ServiceNow Inc US81762P1021 83,92
83,74
83,76
-0,21%
-0,18
11:23:37
Sherwin-Williams Co. US8243481061 287,80
285,10
287,90
-0,94%
-2,70
11:32:18
Simon Property Group Inc. US8288061091 166,75
164,80
166,40
-1,17%
-1,95
11:32:18
Skyworks Solutions Inc. US83088M1027 48,39
48,02
48,50
-0,75%
-0,37
11:32:54
Snap-On Inc. US8330341012 326,00
323,40
326,40
-0,80%
-2,60
11:32:18
Southern Co. US8425871071 83,16
82,76
84,10
-0,48%
-0,40
11:31:29
Southwest Airlines Co. US8447411088 34,40
34,24
34,53
-0,47%
-0,16
11:29:58
Stanley Black & Decker Inc US8545021011 61,22
60,88
61,16
-0,56%
-0,34
11:31:54
Starbucks Corp. US8552441094 83,08
82,96
83,45
-0,14%
-0,12
11:32:01
State Street Corp. US8574771031 116,60
115,95
116,45
-0,56%
-0,65
11:32:02
STERIS PLC Registered Shs IE00BFY8C754 192,80
188,10
196,00
-2,44%
-4,70
11:32:01
Stryker Corp. US8636671013 289,20
288,70
289,90
-0,17%
-0,50
11:29:54
Super Micro Computer Inc US86800U3023 19,93
19,88
19,89
-0,25%
-0,05
10:55:14
Synchrony Financial US87165B1035 61,42
61,14
61,74
-0,46%
-0,28
11:32:42
Synopsys Inc. US8716071076 350,50
349,00
350,50
-0,43%
-1,50
11:32:48
Sysco Corp. US8718291078 64,18
63,84
64,46
-0,53%
-0,34
11:32:42
T. Rowe Price Group Inc. US74144T1088 78,75
78,00
78,34
-0,95%
-0,75
11:32:42
Take Two US8740541094 172,80
173,60
173,40
0,46%
0,80
07:30:02
Tapestry US8760301072 128,65
127,55
128,80
-0,86%
-1,10
11:32:02
Target Corp. US87612E1064 105,20
105,00
105,60
-0,19%
-0,20
11:30:12
TE Connectivity Ltd. IE000IVNQZ81 191,00
189,00
192,00
-1,05%
-2,00
11:30:19
Teledyne Technologies Inc. US8793601050 559,50
561,00
566,00
0,27%
1,50
11:32:47
Teradyne Inc. US8807701029 307,80
295,60
304,25
-3,96%
-12,20
11:06:37
Tesla US88160R1014 293,80
291,70
292,70
-0,71%
-2,10
10:55:21
Texas Instruments Inc. (TI) US8825081040 175,54
180,06
181,96
2,57%
4,52
07:47:00
Texas Pacific Land Corp Registered Shs US88262P1021 385,60
385,60
384,40
0,00%
0,00
08:44:09
Textron Inc. US8832031012 78,24
77,68
78,28
-0,72%
-0,56
11:32:18
The Cigna Group Registered Shs US1255231003 236,00
235,80
238,10
-0,08%
-0,20
11:32:02
The Mosaic Co US61945C1036 21,75
22,51
22,69
3,49%
0,76
11:29:59
The Trade Desk Inc (A) US88339J1051 17,59
17,38
17,36
-1,19%
-0,21
09:20:08
Thermo Fisher Scientific Inc US8835561023 431,10
428,00
431,80
-0,72%
-3,10
11:32:53
TJX Cos. Inc. US8725401090 138,00
137,00
138,50
-0,72%
-1,00
11:29:59
T-Mobile US US8725901040 169,40
169,02
169,50
-0,22%
-0,38
11:31:42
Tractor Supply Co. US8923561067 38,73
38,37
38,59
-0,93%
-0,36
11:32:24
Trane Technologies PLC IE00BK9ZQ967 383,70
383,60
383,50
-0,03%
-0,10
10:18:23
TransDigm Group IncShs US8936411003 1 043,00
1 035,00
1 048,00
-0,77%
-8,00
11:31:53
Travelers Inc (Travelers Companies) US89417E1091 257,60
255,70
258,20
-0,74%
-1,90
11:32:18
Trimble Navigation US8962391004 57,12
56,72
57,26
-0,70%
-0,40
11:32:27
Truist Financial Corporation US89832Q1094 42,15
41,70
42,69
-1,06%
-0,45
11:32:18
Tyler Technologies Inc. US9022521051 280,80
277,80
281,80
-1,07%
-3,00
11:31:26
Tyson Foods Inc. US9024941034 55,32
54,78
55,60
-0,98%
-0,54
11:32:53
U.S. Bancorp US9029733048 47,64
46,98
47,43
-1,39%
-0,66
11:30:45
Uber US90353T1007 64,04
61,93
61,98
-3,29%
-2,11
11:32:44
UDR Inc US9026531049 29,94
29,75
30,04
-0,63%
-0,19
11:32:52
Ulta Beauty Inc Registered Shs US90384S3031 455,00
453,50
457,90
-0,33%
-1,50
11:31:42
Under Armour Inc When Issued US9043112062 5,01
4,99
5,06
-0,48%
-0,02
11:29:59
Under Armour Inc. US9043111072 5,13
5,11
5,20
-0,39%
-0,02
11:32:27
Union Pacific Corp. US9078181081 212,00
212,80
213,90
0,38%
0,80
11:29:59
United Airlines Holdings Inc Registered Shs US9100471096 83,20
81,20
82,00
-2,40%
-2,00
11:32:19
United Parcel Service Inc. (UPS) US9113121068 85,00
85,80
85,90
0,94%
0,80
11:31:49
United Rentals Inc. US9113631090 651,00
645,40
652,00
-0,86%
-5,60
11:31:53
UnitedHealth Inc. US91324P1021 262,20
260,20
260,60
-0,76%
-2,00
11:05:09
Universal Health Services Inc. US9139031002 159,00
158,00
160,00
-0,63%
-1,00
11:32:14
Unum Group US91529Y1064 66,36
65,54
66,84
-1,24%
-0,82
11:32:18
V.F. Corp. US9182041080 15,39
15,17
15,31
-1,40%
-0,22
11:29:59
Valero Energy Corp. US91913Y1001 204,50
205,60
206,40
0,54%
1,10
09:04:53
Ventas Inc. US92276F1003 72,04
71,38
72,08
-0,92%
-0,66
11:32:14
VeriSign Inc. US92343E1029 238,10
230,50
232,20
-3,19%
-7,60
11:31:42
Verisk Analytics Inc (A) US92345Y1064 150,00
149,00
151,00
-0,67%
-1,00
11:30:23
Verizon Inc. US92343V1044 41,21
40,50
41,24
-1,74%
-0,72
09:57:35
Vertex Pharmaceuticals Inc. US92532F1003 375,60
377,50
380,30
0,51%
1,90
11:32:18
Vertiv Holdings US92537N1081 240,80
237,55
239,95
-1,35%
-3,25
11:25:21
Viatris Inc Registered Shs US92556V1061 11,63
11,44
11,68
-1,58%
-0,18
11:31:11
Visa Inc. US92826C8394 264,75
264,60
264,60
-0,06%
-0,15
10:38:18
Vulcan Materials Co. US9291601097 247,30
248,00
253,40
0,28%
0,70
11:31:40
W. R. Berkley Corp. US0844231029 57,52
56,96
57,80
-0,97%
-0,56
11:32:52
Wabtec Corp. (Westinghouse Air Brake Technologies Corp.) US9297401088 225,80
228,90
230,90
1,37%
3,10
11:32:52
Walmart US9311421039 109,08
109,00
108,78
-0,07%
-0,08
08:07:06
Walt Disney US2546871060 84,86
84,44
84,79
-0,49%
-0,42
11:32:53
Waste Management Inc. US94106L1098 200,30
198,20
198,20
-1,05%
-2,10
11:10:46
Waters Corp. US9418481035 272,80
268,60
275,00
-1,54%
-4,20
11:32:18
WEC Energy Group Inc US92939U1060 101,00
99,50
100,00
-1,49%
-1,50
11:30:55
Wells Fargo & Co. US9497461015 72,30
72,02
72,47
-0,39%
-0,28
11:29:58
Welltower Inc US95040Q1040 175,50
173,85
175,55
-0,94%
-1,65
11:31:42
West Pharmaceutical Services Inc. US9553061055 227,80
224,50
229,40
-1,45%
-3,30
11:31:26
Western Digital Corp. US9581021055 289,00
288,95
288,95
-0,02%
-0,05
11:32:28
Western Union Company US9598021098 7,57
7,60
7,63
0,34%
0,03
11:32:23
Weyerhaeuser Co. US9621661043 21,15
21,09
21,40
-0,28%
-0,06
11:32:18
Williams Companies Inc. US9694571004 62,64
62,98
62,98
0,54%
0,34
07:42:18
Williams-Sonoma Inc. US9699041011 160,65
159,50
160,65
-0,72%
-1,15
11:32:18
Willis Towers Watson PLC IE00BDB6Q211 249,10
247,00
249,40
-0,84%
-2,10
11:30:00
Wynn Resorts Ltd. US9831341071 90,06
89,39
90,28
-0,74%
-0,67
11:32:42
Xcel Energy Inc. US98389B1008 68,50
69,00
70,00
0,73%
0,50
11:31:19
Xylem Inc. US98419M1009 109,62
109,44
109,70
-0,16%
-0,18
09:30:06
YUM! Brands Inc. US9884981013 136,05
136,50
137,35
0,33%
0,45
11:32:18
Zebra Technologies Corp. US9892071054 189,50
188,50
189,00
-0,53%
-1,00
11:30:31
Zimmer Biomet US98956P1021 79,60
79,22
79,82
-0,48%
-0,38
11:32:18
Zoetis Inc (A) US98978V1035 102,95
102,90
102,70
-0,05%
-0,05
11:00:41

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