S&P 500 INDEX

Stammdaten

S&P 500

Name
S&P 500 INDEX
WKN
k.A.
ISIN
US78378X1072
Symbol
INX
Uhrzeit Handelsbeginn
15:30:00
Uhrzeit Handelsschluss
22:30:00

Kursdaten

Vortag

2.626,65

Kursdatum

30.03.2020

Vortags-Eröffnung
2.558,98
Vortags-Tageshoch
2.631,80
Vortags-Tagestief
2.545,28
52 Wochen Hoch
3.386,15
52 Wochen Tief
2.237,40
Stück Vortag
3.370.871.942

1 Woche 1 Monat 3 Monate 1 Jahr 5 Jahre Gesamt

Darstellung

Chart-Typ:

Skalierung:

Vergleich

Vergleichen mit Index:

Vergleichen mit:

Analyse

Indikator 1:

Gleitender Durchschnitt:

S&P 500 Kursliste

Name	Geld	Brief	Letzter	Vortag		Veränderung zum Vortagin EURin %
Noble Energy Inc.	5,350	5,400	5,350	4,960	0,39	7,863	24,570	3,000
UNITED RENTAL STK	89,62	90,10	88,83	85,53	3,30	3,858	152,46	62,24
VULCAN MATERIALS	95,70	96,19	94,61	91,31	3,30	3,614	138,56	68,39
ESSEX PROPERTY STK	197,00	204,00	202,00	195,00	7,00	3,590	302,35	169,00
FLOWSERVE STK	21,000	21,200	20,800	20,200	0,60	2,970	47,200	18,300
HARLEY DAVIDSON STK	16,518	17,016	16,450	15,992	0,46	2,864	36,040	14,012
HALLIBURTON STK	6,201	6,400	6,191	6,050	0,14	2,331	28,025	4,542
Xerox Holdings Corp.	16,800	17,200	16,400	16,028	0,37	2,321	35,335	14,378
Kinder Morgan	12,308	12,406	12,304	12,070	0,23	1,939	20,470	8,893
KROGER STK	26,045	26,930	26,940	26,585	0,36	1,335	32,780	18,500
Phillips 66	47,775	49,670	48,795	48,180	0,62	1,276	107,780	37,190
Booking Holdings	1.190,00	1.220,00	1.200,00	1.185,00	15,00	1,266	1.879,40	1.100,00
Amcor PLC	7,350	7,750	7,525	7,450	0,08	1,007	0	0
Trane Technologies Plc.	74,50	75,00	74,50	74,00	0,50	0,676	0	0
National Oilwell Varco Inc.	8,530	9,098	8,823	8,766	0,06	0,650	25,390	7,920
ROSS STORES STK	77,38	78,37	77,15	76,94	0,21	0,273	113,78	53,85
ALEXION PHARM STK	79,53	80,13	78,72	78,52	0,20	0,255	124,82	69,64
Healthpeak Properties Inc.	20,730	21,520	21,140	21,135	0,01	0,024	34,485	18,542
CATERPILLAR STK	101,30	102,32	100,52	100,50	0,02	0,020	133,94	77,00
POLO RALPH LAUR STK	0	0	63,35	63,35	0,00	0,000	118,56	61,53
AON Plc.	151,00	152,00	154,00	150,00	0,00	0,000	218,00	136,00
Comcast Corp.New	30,375	33,265	31,800	31,355	0,00	0,000	42,890	28,060
Mondelez International Group Inc.	44,600	45,400	45,940	44,865	0,00	0,000	55,360	39,500
TE Connectivity Ltd.	0	0	83,50	84,00	0,00	0,000	85,50	71,77
ELECTRONIC ARTS STK	88,70	89,66	91,00	86,70	0,00	0,000	102,70	77,87
Medtronic Inc.	0	0	84,90	82,00	0,00	0,000	110,25	68,00
MICRON TECH STK	36,900	37,395	40,040	39,800	0,00	0,000	55,620	28,755
Equinix REIT	542,70	564,20	578,10	539,30	0,00	0,000	599,50	393,25
GARMIN	0	0	70,50	70,50	0,00	0,000	79,00	68,50
ILLUMINA STK	241,80	241,85	255,00	244,55	0,00	0,000	336,00	189,28
Synopsys Inc.	113,20	114,88	115,70	112,60	0,00	0,000	151,92	98,14
Intuitive Surgical Inc.	433,00	442,90	457,40	448,00	0,00	0,000	569,20	360,00
Transdigm Group Inc.	282,10	289,80	307,50	329,60	0,00	0,000	604,80	219,80
LAM RESEARCH	208,75	212,70	229,80	219,35	0,00	0,000	315,15	153,00
Alphabet Inc. Cl. C	1.035,40	1.040,00	1.065,00	1.027,40	0,00	0,000	1.416,40	921,60
Expedia Group Inc.	49,90	50,72	51,98	50,05	0,00	0,000	126,00	41,66
Fortive Corp.	48,025	49,745	48,910	48,915	-0,01	-0,010	79,650	38,300
ZIMMER HLDGS	89,28	91,05	88,90	89,09	-0,19	-0,213	148,00	71,01
NetApp Inc.	36,930	37,215	36,545	36,635	-0,09	-0,246	68,460	32,530
Williams Companies, Inc	12,100	13,100	12,600	12,650	-0,05	-0,395	26,160	8,400
Marathon Petroleum Corp.	20,220	21,615	20,915	21,000	-0,09	-0,405	61,000	14,900
WEYERHAEUSER STK	14,916	15,114	14,880	14,954	-0,07	-0,495	28,260	12,926
REGENERON PHARM STK	429,65	433,65	429,30	431,45	-2,15	-0,498	450,80	248,05
Servicenow Inc	253,50	255,50	255,50	256,80	-1,30	-0,506	332,00	196,10
CF Industries Holdings Inc,	23,850	24,320	23,635	23,760	-0,13	-0,526	47,000	18,832
News Corp. New	7,850	8,050	7,800	7,850	-0,05	-0,637	13,300	7,700
INTERPUBLIC GRP STK	14,700	14,900	14,700	14,800	-0,10	-0,676	23,000	11,900
HELMERICH PAYNE	13,700	14,400	14,100	14,200	-0,10	-0,704	56,860	11,800
JACOBS ENG STK	70,00	70,50	69,50	70,00	-0,50	-0,714	94,50	59,50
Ingersoll Rand Inc	21,670	22,245	21,980	22,155	-0,18	-0,790	0	0
PIONEER NAT RSC STK	61,50	62,00	61,00	61,50	-0,50	-0,813	156,14	50,00
Chipotle Mexican Grill Inc.	575,20	579,10	570,10	574,90	-4,80	-0,835	862,60	420,55
C.H. ROB. WORLDWIDE NEW	58,00	58,50	58,00	58,50	-0,50	-0,855	81,15	53,00
HONEYWELL INTL STK	117,94	118,92	117,34	118,36	-1,02	-0,862	167,00	101,46
APACHE STK	3,566	4,064	3,815	3,852	-0,04	-0,961	32,670	3,620
Biogen Inc.	278,70	282,40	280,30	283,10	-2,80	-0,989	316,05	197,40
Realty Income Corp	44,015	44,820	44,420	44,865	-0,45	-0,992	75,820	37,485
Dentsply Sirona	34,250	34,515	34,750	35,145	-0,40	-1,124	54,560	29,320
Zoetis	103,48	105,46	103,34	104,52	-1,18	-1,129	133,08	85,30
EMERSON ELECTRIC STK	41,730	42,625	41,360	41,835	-0,48	-1,135	70,090	36,830
MERCK & CO STK	68,40	69,00	68,80	69,60	-0,80	-1,149	82,80	62,40
Philip Morris International Inc.	64,32	64,71	64,30	65,06	-0,76	-1,168	82,04	54,81
Newmont Corp.	41,075	42,400	41,720	42,230	-0,51	-1,208	47,020	26,700
BERKSHIRE HATHA STK B	163,00	164,00	163,70	165,82	-2,12	-1,278	212,25	152,92
PRUDENTIAL FINANCIAL INC.	45,400	46,400	46,000	46,600	-0,60	-1,288	93,990	36,800
BECTON DICKINSON STK	199,86	204,75	195,80	198,42	-2,62	-1,320	261,00	182,70
INCYTE PHARM STK	64,82	66,28	65,46	66,42	-0,96	-1,445	86,71	59,54
Diamondback Energy Inc	23,415	23,885	23,650	24,000	-0,35	-1,458	0	0
MCCORMICK STK N	125,38	127,86	125,54	127,46	-1,92	-1,506	157,14	107,66
APT INV MNGMT STK	30,930	31,320	30,650	31,150	-0,50	-1,605	50,710	24,170
Conoco Philips	27,325	28,225	26,845	27,290	-0,45	-1,631	60,200	21,825
COSTCO WHOLESALE CORP.	256,70	257,95	256,15	260,45	-4,30	-1,651	299,45	213,05
IPG Photonics Corp.	97,44	98,82	95,86	97,48	-1,62	-1,662	160,98	93,08
ABBOTT LABS STK	70,53	71,38	71,00	72,21	-1,21	-1,676	83,40	59,18
T-Mobile US Inc.	73,67	74,42	72,99	74,24	-1,25	-1,684	93,20	61,30
ABBVIE INC.	68,00	69,20	68,60	69,80	-1,20	-1,719	88,80	57,00
FISERV STK	85,31	86,30	85,07	86,63	-1,56	-1,801	113,92	71,53
TechnipFMC Ltd.	5,756	6,226	5,992	6,102	-0,11	-1,803	25,340	4,696
TYCO International PLC	23,405	23,875	23,200	23,640	-0,44	-1,861	40,100	22,410
Dollar General	131,70	133,48	131,62	134,14	-2,52	-1,879	153,10	104,82
AMERISOURCEBERGEN CORP.	78,00	78,50	77,50	79,00	-1,50	-1,899	88,50	63,04
BALL	56,81	57,24	57,37	58,49	-1,12	-1,915	73,00	49,07
HOLOGIC INC	30,600	31,400	30,400	31,000	-0,60	-1,935	49,400	26,200
LIVE Nation Inc	40,200	40,400	39,800	40,600	-0,80	-1,970	70,000	26,600
ALASKA AIRLINES STK	24,990	25,480	24,775	25,285	-0,51	-2,017	64,970	21,185
ADOBE SYS STK	282,10	286,45	283,30	289,25	-5,95	-2,057	355,70	235,00
IDEXX LABS	213,60	215,30	211,70	216,30	-4,60	-2,127	268,70	164,10
Welltower Inc.	39,625	41,420	40,575	41,470	-0,90	-2,158	84,020	28,830
Activision Blizzard Inc.	52,14	52,90	51,84	53,00	-1,16	-2,189	59,09	37,67
NORTHERN TRUST	66,50	67,00	66,00	67,50	-1,50	-2,222	98,50	57,50
DANAHER STK	124,28	125,50	123,92	126,74	-2,82	-2,225	154,50	112,68
Allergan Plc.	157,00	159,00	154,68	158,20	-3,52	-2,225	183,85	103,00
CVS Corp.	51,56	52,67	52,17	53,36	-1,19	-2,230	69,35	46,42
Norfolk Southern Corp.	127,00	132,00	130,00	133,00	-3,00	-2,256	198,00	112,00
Fortinet Inc.	87,88	91,31	87,10	89,16	-2,06	-2,310	109,66	60,86
OMNICOM STK	48,145	49,100	47,725	48,855	-1,13	-2,313	75,000	44,290
JM Smucker Company	97,55	99,00	96,69	98,98	-2,29	-2,314	114,08	87,80
Westrock Co	24,550	25,250	25,100	25,700	-0,60	-2,335	0	0
Cigna Corp. New	155,34	158,28	157,02	160,80	-3,78	-2,351	205,75	120,08
Autodesk Inc.	136,64	138,60	136,20	139,48	-3,28	-2,352	194,82	120,00
H&R BLOCK STK	12,400	12,500	12,300	12,600	-0,30	-2,381	25,935	11,800
Walgreens Boots Alliance Inc.	40,600	41,200	39,525	40,500	-0,98	-2,407	56,840	37,355
EOG RESOURCES STK	31,600	32,200	32,000	32,800	-0,80	-2,439	95,770	25,200
Global Payments Inc.	127,82	129,66	128,96	132,22	-3,26	-2,466	193,24	105,34
OCCIDENTAL STK	9,800	10,500	10,150	10,408	-0,26	-2,479	60,650	8,685
HASBRO STK	63,12	64,10	62,48	64,07	-1,59	-2,482	113,00	40,01
ORACLE STK	43,015	43,410	43,200	44,300	-1,10	-2,483	53,640	36,585
EXPEDITORS	59,00	59,50	58,50	60,00	-1,50	-2,500	73,00	49,60
MASCO STK	30,200	31,200	30,800	31,600	-0,80	-2,532	45,400	26,000
FIDELITY National Information	107,26	109,24	107,18	110,00	-2,82	-2,564	145,00	92,00
Willis Towers Watson PLC	148,00	153,00	151,00	155,00	-4,00	-2,581	0	0
AMAZON COM STK	1.750,60	1.757,00	1.753,20	1.800,00	-46,80	-2,600	2.019,50	1.499,40
CISCO SYSTEMS STK	34,935	35,125	35,075	36,025	-0,95	-2,637	51,780	30,265
Pfizer Inc.	29,200	29,300	29,200	30,000	-0,80	-2,667	39,410	26,900
UNION PACIFIC CORP.	126,28	127,48	125,50	128,98	-3,48	-2,698	170,20	103,18
Thermo Fisher Scientific Inc.	251,75	256,50	247,55	254,45	-6,90	-2,712	314,75	231,45
AFLAC STK	29,680	30,980	30,350	31,210	-0,86	-2,756	50,590	22,580
NETFLIX.COM INC.	334,15	337,25	337,00	346,60	-9,60	-2,770	360,65	230,25
Linde PLC	155,10	155,15	154,55	159,00	-4,45	-2,799	207,40	140,30
COCA COLA STK	39,470	39,615	39,445	40,585	-1,14	-2,809	55,600	35,410
STRYKER STK	144,96	146,94	144,52	148,74	-4,22	-2,837	208,55	118,06
UNITED PARCEL STK	82,65	84,35	83,50	86,00	-2,50	-2,907	112,88	76,78
Motorola Solutions Inc.	117,44	117,92	116,40	119,96	-3,56	-2,968	172,10	118,90
HCA Holdings	78,46	79,95	78,42	80,83	-2,41	-2,982	138,88	61,19
Stanley Black & Decker Inc.	87,69	89,40	86,91	89,59	-2,68	-2,991	154,98	68,94
HORMEL FOODS STK	40,990	41,555	40,625	41,880	-1,26	-2,997	45,250	34,420
AT & T Inc.	25,935	26,190	26,035	26,855	-0,82	-3,053	35,790	25,095
AES STK	11,870	12,418	11,848	12,222	-0,37	-3,060	19,504	8,680
Concho Resources Inc.	38,000	39,600	37,800	39,000	-1,20	-3,077	108,240	32,400
DaVita Inc.	67,46	68,12	66,42	68,53	-2,11	-3,079	80,95	38,51
Campbell Soup Co	40,545	41,550	41,050	42,365	-1,32	-3,104	47,895	32,190
COLGATE STK	59,68	60,36	57,94	59,80	-1,86	-3,110	70,80	56,50
JOHNSON & JOHNS STK	117,70	118,10	115,00	118,72	-3,72	-3,133	141,10	107,30
Hilton Inc.	60,00	63,00	61,50	63,50	-2,00	-3,150	105,00	49,20
Consolidated Edision INc.	68,26	69,90	69,13	71,38	-2,25	-3,152	87,51	60,26
Maxim Integrated Products	42,800	43,600	43,000	44,400	-1,40	-3,153	59,500	41,000
The Mosaic Co.	9,109	9,648	9,374	9,681	-0,31	-3,171	24,890	6,082
NIKE STK	73,21	73,50	73,82	76,25	-2,43	-3,187	95,98	59,33
CME Group Inc.	151,52	154,50	151,60	156,66	-5,06	-3,230	200,65	126,08
DOVER STK	74,50	75,00	74,50	77,00	-2,50	-3,247	111,00	61,00
FREE MCMORAN COP	5,731	5,916	5,731	5,924	-0,19	-3,258	12,526	5,000
MYLAN N.V.	13,100	13,600	12,946	13,382	-0,44	-3,258	25,200	11,856
CBOE Holdings	80,18	80,77	80,25	82,96	-2,71	-3,267	115,74	69,15
Ulta Salon Cosmetics & Fragrance Inc.	154,78	157,08	154,64	159,90	-5,26	-3,290	325,70	115,08
ILLINOIS TOOL STK	124,14	125,72	123,80	128,02	-4,22	-3,296	174,16	113,58
VERIZON COMMS STK	48,175	48,605	47,500	49,125	-1,63	-3,308	56,100	44,500
FIRST ENERGY CORP.	35,600	35,800	35,000	36,200	-1,20	-3,315	48,000	31,000
AUTOMATIC DATA STK	121,08	122,02	119,82	123,98	-4,16	-3,355	167,54	105,78
Tapestry Inc.	11,500	11,700	11,500	11,900	-0,40	-3,361	30,640	10,100
VERTEX PHARM STK	210,20	213,20	207,35	214,60	-7,25	-3,378	229,50	146,30
S&P Global Inc. DL 1	217,50	222,50	220,00	227,70	-7,70	-3,382	289,20	178,72
FLIR SYSTEMS	28,140	28,330	27,890	28,875	-0,99	-3,411	54,260	23,205
Take-Two Interactive Software	104,26	105,78	103,34	107,00	-3,66	-3,421	120,52	78,54
Qorvo Inc.	71,50	72,00	70,50	73,00	-2,50	-3,425	111,00	52,72
Eversource Energy	69,50	71,00	70,50	73,00	-2,50	-3,425	89,50	59,50
L3Harris Technology Inc.	158,50	160,48	157,60	163,20	-5,60	-3,431	0	0
QUEST DIAG STK	70,50	71,00	70,00	72,50	-2,50	-3,448	105,00	70,00
VERISIGN STK	158,68	160,80	159,92	165,66	-5,74	-3,465	197,38	140,66
TIFFANY STK	115,00	117,00	111,30	115,32	-4,02	-3,486	124,26	72,50
BAXTER INTL STK	71,68	72,28	71,98	74,59	-2,61	-3,499	86,37	65,83
Corteva Inc.	20,565	21,060	20,815	21,575	-0,76	-3,523	0	0
ROCKWELL INTL STK	132,64	134,60	131,46	136,26	-4,80	-3,523	190,42	114,94
CADENCE DESIGN STK	58,27	58,67	57,76	59,88	-2,12	-3,540	74,13	49,09
Allstate Corp.	80,50	82,00	81,50	84,50	-3,00	-3,550	116,00	62,00
MICROSOFT STK	140,12	140,72	140,96	146,18	-5,22	-3,571	174,04	105,90
PACCAR STK	54,00	54,50	53,50	55,50	-2,00	-3,604	74,50	46,60
BEST BUY STK	49,23	51,76	50,52	52,43	-1,91	-3,643	84,68	46,40
General Motors	18,500	18,638	18,500	19,200	-0,70	-3,646	37,390	13,692
Alphabet Inc. Cl. A	1.035,80	1.041,20	1.024,00	1.063,00	-39,00	-3,669	1.417,00	932,50
STARBUCKS CORP.	57,88	58,33	58,28	60,50	-2,22	-3,669	88,78	50,00
EQUIFAX STK	105,00	106,00	105,00	109,00	-4,00	-3,670	150,00	97,00
Facebook Inc.	0	0	148,20	153,90	-5,70	-3,704	202,50	128,26
MOODYS CORP STK	185,48	189,16	187,32	194,58	-7,26	-3,731	265,85	155,46
ANSYS STK	205,20	206,50	203,30	211,20	-7,90	-3,741	273,40	154,64
Visa Inc.	143,02	143,58	143,60	149,20	-5,60	-3,753	196,20	126,52
TRACTOR SUPPLY	74,34	75,40	73,57	76,44	-2,87	-3,755	101,00	61,45
EASTMAN CHEM STK	41,140	42,035	41,590	43,220	-1,63	-3,771	75,650	32,435
FMC Corp.	71,79	72,87	71,15	73,94	-2,79	-3,773	100,26	53,33
Fox Corp	19,950	20,650	20,300	21,100	-0,80	-3,791	0	0
Walmart Inc.	101,46	102,78	99,50	103,44	-3,94	-3,809	112,00	86,50
Lamb Weston Holdings Inc.	51,00	51,50	50,50	52,50	-2,00	-3,810	88,50	40,60
PARKER HANNIFIN STK	113,14	115,92	112,14	116,60	-4,46	-3,825	197,86	91,71
CSX Corp.	50,53	50,89	50,08	52,08	-2,00	-3,840	74,10	44,55
GILEAD SCIENCES STK	67,67	67,89	66,50	69,16	-2,66	-3,846	75,67	54,95
FDX STK	106,62	108,16	105,68	109,92	-4,24	-3,857	176,20	82,80
Dow Inc.	25,390	25,845	25,630	26,660	-1,03	-3,863	0	0
UNIVERSAL HEALTH STK	87,00	87,50	86,50	90,00	-3,50	-3,889	141,00	61,00
IBM STK	98,34	99,30	98,02	102,00	-3,98	-3,902	142,55	89,50
APPLE COMPUTER STK	225,65	226,05	224,00	233,20	-9,20	-3,945	300,90	154,36
DuPont de Nermours Inc.	29,665	31,255	30,420	31,670	-1,25	-3,947	102,617	26,870
Skyworks Solutions	78,21	79,18	77,72	80,93	-3,21	-3,966	113,50	59,08
COOPER COS STK	244,00	246,00	242,00	252,00	-10,00	-3,968	330,00	224,00
Citizens Financial Group Inc.	16,900	17,000	16,900	17,600	-0,70	-3,977	36,800	13,900
BRISTOL MYERS STK	49,06	49,86	48,73	50,76	-2,03	-3,999	61,80	38,22
Paypal Holdings Inc.	85,34	85,64	85,17	88,72	-3,55	-4,001	114,94	78,20
ANALOG DEVICES STK	79,21	80,19	78,40	81,68	-3,28	-4,016	114,32	74,03
WHIRLPOOL STK	74,08	77,88	76,06	79,26	-3,20	-4,037	146,04	62,81
F5 NETWORKS	95,00	96,50	95,00	99,00	-4,00	-4,040	148,10	81,00
TYSON FOODS INC.	50,48	51,98	50,53	52,66	-2,13	-4,045	85,47	39,33
AGILENT TECH STK	63,18	63,66	62,61	65,26	-2,65	-4,061	80,98	57,82
Capri Holdings Ltd.	9,701	10,000	9,701	10,112	-0,41	-4,064	44,035	6,731
Kraft Heinz Co., The	22,035	22,205	21,950	22,880	-0,93	-4,065	30,075	18,060
PUBLIC STORAGE STK	174,92	176,78	172,64	180,00	-7,36	-4,089	240,00	152,98
The Hershey STK	117,00	118,00	117,00	122,00	-5,00	-4,098	148,00	101,19
ANTHEM INC.	199,08	202,95	197,30	205,80	-8,50	-4,130	278,80	166,44
GENERAL ELECTRIC STK	6,989	7,027	6,863	7,160	-0,30	-4,148	11,984	5,680
Lyondell Basell NV	43,080	44,280	42,910	44,770	-1,86	-4,155	88,680	32,280
Old Dominion Freight Line Inc.	116,00	117,00	115,00	120,00	-5,00	-4,167	138,67	76,47
JB HUNT TRANS	81,50	82,00	80,50	84,00	-3,50	-4,167	109,00	70,50
WATERS	162,42	163,00	162,42	169,50	-7,08	-4,177	225,07	149,72
Assurant Inc.	91,50	93,00	91,50	95,50	-4,00	-4,188	131,00	72,00
GENERAL DYNAMICS STK	116,44	117,58	116,12	121,20	-5,08	-4,191	174,00	99,06
Leidos Holdings Inc.	81,00	81,50	80,00	83,50	-3,50	-4,192	114,00	55,63
Exelon Corp.	32,400	33,000	32,000	33,400	-1,40	-4,192	46,400	27,800
BOSTON PPTY STK	80,50	81,00	80,00	83,50	-3,50	-4,192	137,00	74,00
CARDINAL HEALTH STK	41,175	42,470	41,785	43,615	-1,83	-4,196	55,450	37,675
KELLOGG STK	52,94	53,69	52,47	54,77	-2,30	-4,199	63,87	45,92
MCKESSON STK	119,38	120,54	118,30	123,54	-5,24	-4,242	156,72	99,00
XILINX STK	68,92	69,11	68,31	71,34	-3,03	-4,247	122,56	61,69
L Brands Ltd.	10,320	10,520	10,048	10,498	-0,45	-4,287	24,600	8,751
CDW Corp	81,80	85,20	83,50	87,25	-3,75	-4,298	0	0
3M CO.	122,00	123,00	122,00	127,48	-5,48	-4,299	195,42	110,50
KANSAS CITY STHN	111,00	112,00	111,00	116,00	-5,00	-4,310	164,00	96,00
CHARLES SCHWAB CORP	29,655	29,880	29,725	31,065	-1,34	-4,314	45,950	25,280
FASTENAL STK	27,480	27,860	27,235	28,465	-1,23	-4,321	35,745	25,400
HARTFORD FINL STK	31,200	31,400	30,800	32,200	-1,40	-4,348	56,500	23,600
MICROCHIP TECH STK	60,19	60,88	60,04	62,77	-2,73	-4,349	101,90	51,71
TJX STK	41,380	42,405	41,920	43,840	-1,92	-4,380	59,100	32,840
Celanese Corp.	65,00	65,50	65,00	68,00	-3,00	-4,412	115,00	53,50
ARCHER DANIELS STK	30,955	31,345	30,680	32,100	-1,42	-4,424	42,000	27,515
Seagate Technologies	43,000	43,530	41,845	43,790	-1,95	-4,442	56,220	35,990
VENTAS INC.	22,640	23,395	23,025	24,100	-1,08	-4,461	68,000	13,416
Keurig Dr. Pepper Inc.	21,400	21,800	21,400	22,400	-1,00	-4,464	28,200	17,200
COGNIZANT TECH	40,620	41,190	40,510	42,410	-1,90	-4,480	65,700	39,470
Markit Financial Information Services	53,00	53,50	53,00	55,50	-2,50	-4,505	75,00	43,80
BORG WARNER STK	21,400	21,600	21,200	22,200	-1,00	-4,505	41,800	17,800
CERNER STK	55,54	56,00	55,05	57,67	-2,62	-4,543	73,50	50,45
WALT DISNEY STK	86,09	86,30	86,00	90,10	-4,10	-4,550	138,68	78,40
PERRIGO CO	42,855	43,605	41,825	43,820	-2,00	-4,553	56,140	37,105
PPG INDUSTRIES	74,00	74,50	73,00	76,50	-3,50	-4,575	120,00	65,50
Brown - Forman Corp.	47,54	49,28	48,46	50,78	-2,33	-4,579	66,11	43,47
Broadridge Financial Solutions Inc.	84,00	84,50	83,00	87,00	-4,00	-4,598	121,00	81,00
ELI LILLY STK	123,50	126,00	119,00	124,80	-5,80	-4,647	134,28	95,00
HUNTINGTON	7,250	7,300	7,150	7,500	-0,35	-4,667	14,000	6,700
Nextera Energy Inc.	212,65	215,35	211,95	222,35	-10,40	-4,677	260,50	166,96
EATON CORP PLC	67,80	68,78	67,20	70,50	-3,30	-4,681	97,00	55,50
Duke Energy Holding Corp.	72,34	72,62	71,75	75,30	-3,55	-4,714	94,99	61,18
New York Mellon Corp	29,545	29,810	28,965	30,400	-1,44	-4,720	46,650	25,600
Intercontinental Exchange Inc.	71,50	72,00	70,50	74,00	-3,50	-4,730	91,00	63,00
Allegion Plc	80,50	82,50	80,50	84,50	-4,00	-4,734	129,00	73,50
DEERE & CO STK A	121,34	123,68	120,08	126,08	-6,00	-4,759	164,68	100,06
Evergy Inc.	50,00	50,50	50,00	52,50	-2,50	-4,762	68,50	41,80
EXXON STK	33,780	33,925	34,000	35,700	-1,70	-4,762	74,280	28,445
BROADCOM STK	208,65	211,65	208,50	218,95	-10,45	-4,773	299,55	155,24
NVIDIA	232,50	234,15	233,20	245,00	-11,80	-4,816	283,65	119,40
ALIGN TECH STK	153,48	155,28	153,28	161,04	-7,76	-4,819	295,55	130,98
Discover Financial Services	30,800	32,400	31,600	33,200	-1,60	-4,819	83,500	23,800
TEXAS INSTRUMENTS STK	88,10	88,90	86,99	91,41	-4,42	-4,835	123,16	86,93
AMETEK STK	63,46	64,07	62,90	66,12	-3,22	-4,870	93,33	55,48
Roper Technologies Inc.	276,00	278,00	272,00	286,00	-14,00	-4,895	360,00	242,00
UNITEDHEALTH GRP STK	215,00	223,00	219,00	230,40	-11,40	-4,948	282,70	178,86
Yum Brands	60,60	61,59	60,61	63,77	-3,16	-4,955	107,88	51,82
Las Vegas Sands Inc.	37,100	37,245	36,785	38,715	-1,93	-4,985	66,700	35,095
LOCKHEED MARTIN STK	299,00	302,05	296,35	311,90	-15,55	-4,986	405,40	261,20
WW GRAINGER STK	216,65	220,90	217,15	228,60	-11,45	-5,009	308,60	189,24
Delta Airlines Inc.	24,850	25,600	25,225	26,560	-1,34	-5,026	56,580	19,946
MARRIOTT INTL STK	65,75	66,08	64,76	68,19	-3,43	-5,030	137,14	56,47
LOEWS STK	30,400	30,600	30,200	31,800	-1,60	-5,031	51,000	28,200
NortonLifeLook Inc.	16,100	17,000	16,600	17,480	-0,88	-5,034	25,715	14,806
KIMBERLY CLARK STK	112,26	114,48	112,26	118,22	-5,96	-5,041	133,96	107,16
QUALCOMM STK	59,80	60,41	58,89	62,02	-3,13	-5,047	86,47	49,45
INTL PAPER STK	26,430	26,700	26,680	28,100	-1,42	-5,053	42,625	25,415
MCDONALDS STK	146,82	147,80	147,40	155,34	-7,94	-5,111	200,75	124,50
E TRADE GROUP STK	30,155	30,650	30,350	31,985	-1,64	-5,112	51,460	26,155
PAYCHEX STK	55,44	55,97	54,82	57,78	-2,96	-5,123	83,36	46,94
NORTHROP GRUMMAN STK	270,40	272,30	268,45	282,95	-14,50	-5,125	349,35	236,56
ABIOMED STK	126,60	128,46	126,48	133,35	-6,87	-5,152	254,66	118,05
Morgan Stanley & Co.	29,565	30,115	29,825	31,475	-1,65	-5,242	52,230	25,565
CINTAS STK	152,65	154,90	152,55	161,00	-8,45	-5,248	280,80	148,20
Crown Castle International Corp	122,42	125,68	124,12	131,00	-6,88	-5,252	0	0
ZIONS	23,625	23,820	23,400	24,705	-1,31	-5,282	46,535	23,060
CHURCH & DWIGHT STK	56,05	58,20	56,14	59,31	-3,17	-5,345	73,40	54,74
Fox Corp.	20,710	21,135	20,530	21,695	-1,17	-5,370	36,040	18,696
CONAGRA STK	24,930	25,400	25,170	26,600	-1,43	-5,376	31,400	21,600
GOLDM SACHS GRP STK A	136,06	137,94	136,06	143,82	-7,76	-5,396	224,70	126,82
AMGEN STK	180,00	182,00	180,30	190,60	-10,30	-5,404	219,00	148,00
ProLogis Inc.	71,00	72,00	70,00	74,00	-4,00	-5,405	91,00	56,50
United Airlines Holdings Inc.	27,420	28,265	28,000	29,600	-1,60	-5,405	85,090	18,572
WESTERN DIGITAL STK	35,805	36,410	36,020	38,085	-2,07	-5,422	65,100	26,630
SOUTHWEST AIRLS STK	30,965	31,570	30,585	32,345	-1,76	-5,441	53,980	28,715
DEVON ENERGY STK	6,101	6,222	6,082	6,435	-0,35	-5,486	31,280	4,817
Carnival Corp.	11,424	11,802	11,890	12,582	-0,69	-5,500	49,700	7,994
Hanesbrands Inc.	6,950	7,000	6,850	7,250	-0,40	-5,517	16,808	7,250
CABOT OIL	15,200	15,900	15,400	16,300	-0,90	-5,521	24,120	12,300
BOSTON SCIENT STK	28,780	29,195	28,040	29,685	-1,65	-5,542	40,970	24,380
Charter Communications Inc.	382,60	386,60	380,75	403,10	-22,35	-5,545	500,40	306,83
Discovery Inc. A	17,100	17,300	17,000	18,000	-1,00	-5,556	30,200	17,000
Monster Beverage	49,65	49,98	49,20	52,10	-2,90	-5,566	64,85	46,71
Altria Group Inc.	34,120	34,595	33,245	35,210	-1,97	-5,581	50,830	29,300
Globe Life Inc.	62,75	64,70	62,92	66,65	-3,73	-5,596	101,98	55,45
SBA Communications Corp.	238,00	242,00	236,00	250,00	-14,00	-5,600	274,00	171,56
TEXTRON STK	23,600	23,800	23,400	24,800	-1,40	-5,645	48,335	20,000
NASDAQ Stock Market	83,28	84,85	83,84	88,86	-5,02	-5,649	108,32	68,52
MSCI Inc Class A	255,30	257,50	255,20	270,50	-15,30	-5,656	307,40	178,04
FIFTH THIRD BANC STK	0	0	13,300	14,100	-0,80	-5,674	28,200	11,100
FleetCor Technologies	166,00	167,00	166,00	176,00	-10,00	-5,682	296,00	162,00
LINCOLN NATL STK	23,200	23,400	23,000	24,400	-1,40	-5,738	59,500	15,400
EDISON INTL STK	48,20	49,00	47,60	50,50	-2,90	-5,743	71,50	42,20
WELLS FARGO STK	25,170	25,420	25,165	26,700	-1,54	-5,749	49,500	24,285
GENERAL MILLS STK	46,400	47,000	45,800	48,595	-2,80	-5,752	53,840	41,700
Arista Networks	175,26	179,26	175,14	185,84	-10,70	-5,758	290,55	144,36
ESTEE LAUDER STK	139,70	143,46	138,46	146,92	-8,46	-5,758	198,00	133,40
APPLIED MATERIAL STK	40,610	40,855	40,200	42,665	-2,47	-5,778	63,500	34,220
INTEL STK	47,985	48,190	47,000	49,885	-2,89	-5,783	62,320	38,865
Western Union Co.	15,890	16,288	15,846	16,822	-0,98	-5,802	25,675	16,400
First Republic Bank	73,00	73,50	73,00	77,50	-4,50	-5,806	109,00	70,00
Travelers Cos.	87,71	89,35	87,12	92,51	-5,39	-5,826	138,00	76,56
EDWARDS LIFESCI STK	166,34	169,32	165,10	175,46	-10,36	-5,904	224,55	146,00
Dish Network Corp.	17,700	17,800	17,500	18,600	-1,10	-5,914	38,200	16,700
AIR PRODS & CHEM	177,00	178,00	175,00	186,00	-11,00	-5,914	236,00	168,00
AUTOZONE	744,20	765,60	733,60	779,80	-46,20	-5,925	1.123,50	649,60
Iqvia Holdings	96,00	96,50	95,00	101,00	-6,00	-5,941	153,00	79,50
Viacomcbs Inc.	12,188	13,286	12,216	12,990	-0,77	-5,958	0	0
EBAY STK	26,285	26,675	26,320	27,990	-1,67	-5,966	37,705	24,785
CHEVRONTEXACO STK	63,50	64,00	62,50	66,50	-4,00	-6,015	113,60	52,50
PNC BANK	84,00	86,00	85,50	91,00	-5,50	-6,044	145,00	76,00
Wynn Resort Ltd	51,93	52,73	51,21	54,51	-3,30	-6,054	134,28	38,85
Kla-Tencor Corp.	126,98	127,58	125,86	133,98	-8,12	-6,061	166,30	90,38
Arconic Inc.	13,816	14,314	13,750	14,638	-0,89	-6,066	31,420	11,228
SEALED AIR	21,800	22,000	21,600	23,000	-1,40	-6,087	41,485	15,800
Paycom Software	177,02	183,02	177,02	188,55	-11,53	-6,115	301,30	162,33
PEPSICO STK	106,28	107,04	106,24	113,18	-6,94	-6,132	136,18	99,57
REPUBLIC SVCS STK	65,82	67,11	65,23	69,50	-4,27	-6,144	93,00	63,50
Keysight Technologies	72,03	73,46	71,79	76,50	-4,71	-6,157	98,50	64,94
Twitter	21,535	21,930	21,560	22,975	-1,42	-6,159	41,310	20,100
CITRIX SYSTEMS STK	123,76	124,64	123,96	132,10	-8,14	-6,162	132,10	80,50
XCEL ENERGY STK	53,15	53,63	52,68	56,14	-3,46	-6,163	65,59	45,68
WABTEC CORP.	42,200	43,000	41,845	44,600	-2,76	-6,177	74,000	36,800
DTE ENERGY STK	84,00	84,50	83,50	89,00	-5,50	-6,180	125,00	69,50
American Airlines GRP	10,474	10,948	10,710	11,418	-0,71	-6,201	31,075	9,643
CENTURYTEL STK	8,202	8,363	8,220	8,764	-0,54	-6,207	13,626	7,692
Vornado Realty Trust	31,965	32,160	31,680	33,790	-2,11	-6,244	62,710	26,640
Verisk Analytics	123,28	123,90	122,98	131,22	-8,24	-6,280	157,84	111,18
Target Corp.	81,89	82,08	81,02	86,48	-5,46	-6,314	117,00	62,76
PHV Corp.	33,000	33,800	32,600	34,800	-2,20	-6,322	118,320	27,600
CUMMINS ENGINE STK	119,00	120,00	118,00	126,00	-8,00	-6,349	169,00	98,50
Carmax Inc.	47,60	47,80	46,80	50,00	-3,20	-6,400	93,50	40,00
INTUIT STK	201,10	206,05	199,84	213,55	-13,71	-6,420	282,45	178,68
US BANCORP STK	30,400	30,605	30,135	32,230	-2,10	-6,500	54,510	28,025
IRON MOUNTAIN REIT	21,040	21,230	20,850	22,300	-1,45	-6,502	32,320	20,560
VALERO ENERGY	39,900	40,285	39,535	42,305	-2,77	-6,548	91,310	31,850
HP Inc.	15,012	15,298	14,956	16,008	-1,05	-6,572	21,405	11,736
HOME DEPOT STK	165,54	166,42	164,58	176,26	-11,68	-6,627	226,20	138,98
News Corp (New)	7,700	8,100	7,650	8,200	-0,55	-6,707	13,700	7,750
Synchrony Financial	14,096	14,388	13,962	14,970	-1,01	-6,733	34,200	12,058
KEYCORP	9,050	9,100	8,950	9,600	-0,65	-6,771	18,400	7,800
LAB CRP OF AMER	111,00	112,00	110,00	118,00	-8,00	-6,780	180,00	96,50
SYSCO STK	39,915	40,905	40,350	43,290	-2,94	-6,791	77,300	26,900
Peoples United Financial Inc.	9,700	9,900	9,600	10,300	-0,70	-6,796	15,570	9,850
METLIFE	27,000	27,200	26,800	28,800	-2,00	-6,944	48,400	22,000
LOWES STK	76,12	77,86	74,32	79,87	-5,55	-6,949	116,26	59,58
AMER ELEC PWR STK	70,74	71,87	70,05	75,31	-5,26	-6,984	96,75	65,20
AMERICAN TOWER	191,32	194,44	189,28	203,50	-14,22	-6,988	237,85	167,02
ACCENTURE	144,50	146,00	144,30	155,20	-10,90	-7,023	199,55	135,55
AMERICAN EXPRESS STK	74,50	75,50	75,50	81,26	-5,76	-7,088	126,62	66,40
DARDEN REST STK	47,77	48,66	47,35	51,00	-3,66	-7,167	115,00	32,00
Salesforce.com	128,06	128,88	129,48	139,50	-10,02	-7,183	178,20	117,00
CMS ENERGY STK	52,00	52,50	51,50	55,50	-4,00	-7,207	63,50	45,00
RAYTHEON STK B	117,80	118,96	117,50	126,66	-9,16	-7,232	212,30	101,80
MARATHON OIL CORP.	2,979	3,078	2,918	3,146	-0,23	-7,233	16,496	3,045
PROCTER & GAMBLE STK	98,80	99,20	97,20	104,80	-7,60	-7,252	116,40	91,65
Mastercard. Inc.	213,95	215,30	215,00	231,90	-16,90	-7,288	319,15	196,00
WASTE MANAGEMENT STK	82,57	83,34	81,09	87,50	-6,41	-7,326	116,96	84,16
CORNING STK	18,020	18,378	17,958	19,398	-1,44	-7,423	30,930	16,966
LEGGETT & PLATT	23,530	23,720	23,315	25,200	-1,89	-7,480	49,800	21,400
BLACKROCK STK	390,75	395,50	388,50	420,00	-31,50	-7,500	527,80	311,40
CITIGROUP STK	37,055	37,450	36,770	39,755	-2,99	-7,508	74,010	33,300
Simon Property Group Inc.	46,585	48,045	46,095	49,855	-3,76	-7,542	163,220	42,105
Invesco Ltd.	7,950	8,150	7,900	8,550	-0,65	-7,602	19,578	7,250
Alexandria Real Estate Equity Inc.	121,00	122,00	121,00	131,00	-10,00	-7,634	162,00	110,00
Bank of America Corp.	18,578	18,778	18,800	20,360	-1,56	-7,662	32,425	17,718
Nielsen Holding B.V.	10,900	11,600	10,800	11,700	-0,90	-7,692	23,600	11,000
CINCINNATI FIN STK	66,00	66,50	66,00	71,50	-5,50	-7,692	107,00	64,00
INTL FLAVORS STK	91,50	92,00	89,50	97,00	-7,50	-7,732	133,88	90,50
RESMED STK	131,00	132,00	131,00	142,00	-11,00	-7,746	163,00	85,44
O'REILLY AUTO	266,60	267,85	264,30	286,65	-22,35	-7,797	405,70	240,05
Discovery Commun.	15,400	15,500	15,300	16,600	-1,30	-7,831	28,000	14,600
AKAMAI TECH STK	80,60	81,43	79,89	86,70	-6,81	-7,855	94,49	63,78
LENNAR STK	33,400	34,200	32,800	35,600	-2,80	-7,865	65,000	27,800
SOUTHERN STK	48,59	48,78	48,22	52,36	-4,14	-7,907	64,37	41,48
UNITED TECH STK	82,43	83,55	81,81	88,90	-7,09	-7,975	145,24	71,50
PRINCIPAL FINL GRP	27,600	28,200	27,400	29,800	-2,40	-8,054	54,000	23,200
ADV MICRO DEV STK	40,155	40,670	40,260	43,795	-3,54	-8,072	54,600	22,840
Under Armour Inc. Cl C Shares	6,962	7,099	6,897	7,510	-0,61	-8,162	21,800	6,487
FORD MOTOR STK	4,300	4,386	4,187	4,560	-0,37	-8,191	9,330	3,900
Center Point Energy Inc.	13,400	13,900	13,400	14,600	-1,20	-8,219	27,800	11,200
MGM Resorts International	10,100	10,300	10,000	10,900	-0,90	-8,257	31,200	6,400
Truist Financial Corp.	27,075	27,550	26,825	29,250	-2,43	-8,291	50,800	24,995
NORDSTROM STK	13,200	13,400	13,200	14,400	-1,20	-8,333	40,210	14,200
HENRY SCHEIN	44,330	44,650	44,040	48,065	-4,03	-8,374	68,050	40,725
Holly Frontier Corp.	21,600	21,800	21,400	23,400	-2,00	-8,547	52,000	17,700
CAP ONE FINAN	44,600	44,800	44,200	48,400	-4,20	-8,678	96,000	39,800
Regions Financial Corp. (new)	7,900	7,950	7,800	8,550	-0,75	-8,772	15,600	6,750
Hewlett-Packard Enterprise	8,490	8,688	8,414	9,230	-0,82	-8,841	15,746	7,007
ENTERGY CORP.	83,00	83,50	82,00	90,00	-8,00	-8,889	124,00	72,00
SCHLUMBERGER N.V. (LTD.) NEW YORK	12,000	12,400	11,600	12,750	-1,15	-9,020	41,885	12,150
Dominion Energy Inc.	63,27	63,65	62,70	68,93	-6,23	-9,038	83,78	57,18
AMER INTL GROUP STK	21,150	21,350	20,965	23,065	-2,10	-9,105	52,200	16,948
GARTNER GROUP STK	88,00	88,50	88,00	97,00	-9,00	-9,278	154,00	75,00
PPL STK	21,615	21,890	20,960	23,135	-2,18	-9,401	33,380	17,676
Norwegian Cruise Line	9,500	9,900	9,500	10,486	-0,99	-9,403	53,280	6,568
PULTE CP STK	19,400	19,500	19,200	21,200	-2,00	-9,434	43,200	17,400
American Water Works Company Inc.	105,20	106,52	104,28	115,20	-10,92	-9,479	129,50	89,88
BOEING STK	130,76	131,74	131,20	145,00	-13,80	-9,517	354,05	93,60
Delphi Automotive PLC	41,835	43,830	41,690	46,120	-4,43	-9,605	87,780	28,890
Baker Hughes Co.	9,254	9,446	9,000	9,959	-0,96	-9,629	24,570	8,659
GAP STK	6,050	6,100	6,000	6,650	-0,65	-9,774	23,590	6,050
ECOLAB STK	135,24	140,74	134,78	149,48	-14,70	-9,834	194,36	126,04
JP MORGAN STK	78,50	79,50	78,00	86,57	-8,57	-9,900	127,04	74,40
D.R.HORTON INC.	30,000	30,200	29,800	33,200	-3,40	-10,241	57,000	27,200
Dollar Tree Inc.	64,78	65,72	64,02	71,44	-7,42	-10,386	105,66	61,28
Coty	4,522	4,662	4,503	5,039	-0,54	-10,647	12,136	3,773
PERKINELMER STK	66,50	68,00	66,00	74,00	-8,00	-10,811	91,50	59,00
CBRE Group Inc.	33,400	33,600	32,800	36,800	-4,00	-10,870	59,000	28,400
JUNIPER NETWORKS	16,330	16,810	16,276	18,302	-2,03	-11,070	25,375	15,730
KIMCO REALTY STK	8,031	8,190	8,000	9,014	-1,01	-11,249	19,508	8,697
VF	48,29	48,99	47,14	53,35	-6,22	-11,649	88,72	45,27
ROYAL CARIB STK	27,440	27,995	27,500	31,360	-3,86	-12,309	121,340	20,430
DXC Technology Co.	11,356	11,556	11,358	13,010	-1,65	-12,698	58,660	8,328
Under Armour Inc. Cl. A	8,073	8,228	7,793	9,025	-1,23	-13,651	24,550	7,252
Macy´s Inc.	4,291	4,375	4,204	5,011	-0,81	-16,105	22,950	4,694

Seite drucken

Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.