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

3.357,01

Kursdatum

17.09.2020

Vortags-Eröffnung
3.346,86
Vortags-Tageshoch
3.375,17
Vortags-Tagestief
3.328,82
52 Wochen Hoch
3.580,84
52 Wochen Tief
2.237,40
Stück Vortag
2.740.864.793

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 %
CF Industries Holdings Inc,	28,870	29,010	28,930	27,645	1,29	4,648	45,765	18,832
Lyondell Basell NV	0	0	66,93	64,04	2,89	4,513	88,68	32,28
METLIFE	33,400	33,600	33,000	31,600	1,40	4,430	48,400	22,000
Jack Henry + Ass.	0	0	135,55	130,05	5,50	4,229	166,40	130,05
HOLOGIC INC	52,50	53,00	52,50	50,50	2,00	3,960	61,00	26,20
HASBRO STK	67,63	67,94	67,69	65,24	2,45	3,755	110,16	40,01
Conoco Philips	30,000	30,075	30,470	29,415	1,06	3,587	59,900	21,825
FORD MOTOR STK	6,100	6,138	6,145	5,935	0,21	3,538	8,538	3,900
Lamb Weston Holdings Inc.	0	0	59,00	57,00	2,00	3,509	88,50	40,60
Walgreens Boots Alliance Inc.	30,815	30,890	31,315	30,400	0,92	3,010	56,840	29,500
Trane Technologies Plc.	0	0	105,00	102,00	3,00	2,941	0	0
COOPER COS STK	288,00	290,00	292,00	284,00	8,00	2,817	330,00	224,00
GENERAL ELECTRIC STK	5,814	5,833	5,923	5,763	0,16	2,776	11,984	5,060
Domino's Pizza LLC	329,65	330,85	331,50	322,60	8,90	2,759	365,00	218,05
Invesco Ltd.	9,267	9,331	9,298	9,050	0,25	2,740	17,000	6,200
INTL PAPER STK	35,355	35,535	36,000	35,040	0,96	2,740	42,625	25,415
AES STK	0	0	15,506	15,094	0,41	2,730	19,504	8,680
JB HUNT TRANS	110,46	110,94	112,90	110,06	2,84	2,580	120,64	70,50
MARATHON OIL CORP.	3,975	4,063	3,949	3,852	0,10	2,518	12,648	2,918
DEERE & CO STK A	186,84	187,82	184,84	180,30	4,54	2,518	184,84	100,06
FMC Corp.	93,03	93,34	94,63	92,42	2,21	2,391	100,26	53,33
3M CO.	143,32	143,64	145,30	141,94	3,36	2,367	164,20	110,50
FISERV STK	0	0	87,16	85,17	1,99	2,337	113,92	71,53
DEVON ENERGY STK	0	0	8,197	8,010	0,19	2,335	24,200	4,817
Hewlett-Packard Enterprise	7,974	8,006	8,020	7,838	0,18	2,322	15,746	7,007
CATERPILLAR STK	129,60	129,74	129,62	126,70	2,92	2,305	133,94	77,00
MYLAN N.V.	13,196	13,296	13,482	13,196	0,29	2,167	20,890	11,856
Leidos Holdings Inc.	75,50	76,00	76,00	74,50	1,50	2,013	114,00	65,50
L3Harris Technology Inc.	156,00	157,00	156,00	153,00	3,00	1,961	211,85	137,96
L Brands Ltd.	25,140	25,225	25,315	24,830	0,49	1,953	26,315	8,751
BAXTER INTL STK	0	0	70,55	69,21	1,34	1,936	87,12	65,83
Take-Two Interactive Software	133,42	133,78	133,58	131,14	2,44	1,861	150,00	91,00
FREE MCMORAN COP	0	0	14,320	14,062	0,26	1,835	14,320	5,000
MICRON TECH STK	42,470	42,575	42,925	42,155	0,77	1,827	55,620	31,785
Peoples United Financial Inc.	8,900	8,950	8,900	8,750	0,15	1,714	15,300	8,600
Diamondback Energy Inc	28,115	28,560	28,515	28,045	0,47	1,676	88,500	14,500
Xerox Holdings Corp.	15,976	16,046	16,268	16,002	0,27	1,662	35,335	12,768
KROGER STK	27,595	27,655	27,255	26,810	0,45	1,660	32,780	21,355
WABTEC CORP.	57,46	57,60	57,50	56,58	0,92	1,626	74,00	36,80
News Corp (New)	0	0	12,600	12,400	0,20	1,613	13,700	7,150
News Corp. New	13,000	13,100	12,700	12,500	0,20	1,600	13,300	7,400
The Mosaic Co.	0	0	16,386	16,128	0,26	1,600	19,864	6,082
Western Union Co.	0	0	18,992	18,696	0,30	1,583	25,675	15,906
FleetCor Technologies	0	0	199,00	196,00	3,00	1,531	296,00	160,00
Assurant Inc.	0	0	100,00	98,50	1,50	1,523	131,00	72,00
AFLAC STK	0	0	32,065	31,590	0,48	1,504	49,805	22,580
ABBOTT LABS STK	89,45	90,14	90,78	89,51	1,27	1,419	93,93	59,18
AUTOMATIC DATA STK	113,54	113,80	116,42	114,82	1,60	1,393	167,54	105,78
Seagate Technologies	40,835	41,000	41,185	40,630	0,56	1,366	56,220	35,990
LEGGETT & PLATT	37,230	37,385	37,810	37,305	0,51	1,354	49,800	21,400
BECTON DICKINSON STK	194,50	195,12	190,62	188,16	2,46	1,307	261,00	182,70
EXPEDITORS	77,00	77,50	77,50	76,50	1,00	1,307	78,50	49,60
PROCTER & GAMBLE STK	115,08	115,20	116,50	115,02	1,48	1,287	119,40	93,00
ILLINOIS TOOL STK	0	0	168,80	166,66	2,14	1,284	174,16	113,58
CABOT OIL	16,200	16,300	16,000	15,800	0,20	1,266	20,200	12,300
TEXAS INSTRUMENTS STK	116,38	116,50	118,64	117,16	1,48	1,263	124,44	86,93
ENTERGY CORP.	81,00	81,50	82,00	81,00	1,00	1,235	124,00	72,00
SEALED AIR	33,000	33,200	33,000	32,600	0,40	1,227	38,200	15,800
ANALOG DEVICES STK	96,43	96,64	97,43	96,25	1,18	1,226	114,32	74,03
SYSCO STK	56,91	57,70	57,95	57,25	0,70	1,223	77,30	26,90
VERISIGN STK	0	0	172,50	170,42	2,08	1,221	199,76	140,66
VERTEX PHARM STK	219,20	220,10	226,50	223,80	2,70	1,206	266,60	151,44
CORNING STK	0	0	27,500	27,175	0,33	1,196	28,675	16,816
UNITED PARCEL STK	134,68	136,14	135,78	134,18	1,60	1,192	138,74	76,78
Otis Worldwide Corp.	51,40	52,00	51,60	51,00	0,60	1,176	0	0
Dentsply Sirona	39,295	39,570	40,070	39,620	0,45	1,136	54,560	29,320
Walmart Inc.	114,02	114,26	115,92	114,64	1,28	1,117	124,80	94,91
Motorola Solutions Inc.	131,64	132,20	133,16	131,70	1,46	1,109	172,10	114,12
APACHE STK	0	0	10,556	10,442	0,11	1,092	30,290	3,561
Celanese Corp.	0	0	96,00	95,00	1,00	1,053	115,00	53,50
EATON CORP PLC	0	0	88,08	87,21	0,87	0,998	97,00	55,50
Discovery Inc. A	20,000	20,200	20,400	20,200	0,20	0,990	30,200	16,900
ABIOMED STK	223,80	224,65	231,35	229,10	2,25	0,982	265,25	118,05
Alphabet Inc. Cl. A	1.216,00	1.217,00	1.262,20	1.250,00	12,20	0,976	1.417,00	958,00
F5 NETWORKS	0	0	104,00	103,00	1,00	0,971	137,00	81,00
CARDINAL HEALTH STK	0	0	40,190	39,815	0,38	0,942	55,450	37,835
MICROCHIP TECH STK	0	0	87,22	86,41	0,81	0,937	101,90	51,71
ELI LILLY STK	128,84	129,12	128,08	126,90	1,18	0,930	152,00	96,07
Qorvo Inc.	106,00	107,00	109,00	108,00	1,00	0,926	116,00	64,00
QUALCOMM STK	93,78	93,93	97,10	96,22	0,88	0,915	104,10	55,98
New York Mellon Corp	29,980	30,075	29,860	29,590	0,27	0,912	46,435	25,600
VULCAN MATERIALS	111,00	112,00	112,00	111,00	1,00	0,901	138,56	68,39
Transdigm Group Inc.	428,70	430,20	429,80	426,00	3,80	0,892	604,80	219,80
EMERSON ELECTRIC STK	57,22	57,57	58,08	57,57	0,51	0,886	70,09	36,83
APPLIED MATERIAL STK	46,765	46,955	47,725	47,315	0,41	0,867	63,500	34,485
General Motors	0	0	26,805	26,575	0,23	0,865	35,250	13,692
UNITEDHEALTH GRP STK	0	0	258,65	256,55	2,10	0,819	282,70	178,86
H&R BLOCK STK	12,000	12,100	12,600	12,500	0,10	0,800	22,600	11,400
Carrier Global Corp.	25,600	26,200	26,000	25,800	0,20	0,775	0	0
CINCINNATI FIN STK	65,50	66,00	65,00	64,50	0,50	0,775	107,00	44,60
BOEING STK	136,94	137,26	141,46	140,38	1,08	0,769	354,05	93,60
CME Group Inc.	141,72	142,92	142,90	141,82	1,08	0,762	198,50	126,08
AMGEN STK	206,00	206,40	208,90	207,35	1,55	0,748	230,30	165,00
CHURCH & DWIGHT STK	75,60	76,01	77,22	76,66	0,56	0,730	82,53	54,74
IPG Photonics Corp.	140,05	141,70	141,05	140,10	0,95	0,678	156,95	93,02
Synchrony Financial	22,965	23,245	23,090	22,940	0,15	0,654	34,200	12,058
Noble Energy Inc.	7,750	7,800	7,800	7,750	0,05	0,645	22,200	3,000
LOEWS STK	31,000	31,200	31,200	31,000	0,20	0,645	51,000	26,400
ARCHER DANIELS STK	40,200	40,325	40,095	39,840	0,26	0,640	42,000	27,515
E TRADE GROUP STK	43,615	43,995	44,285	44,005	0,28	0,636	51,460	26,155
AMERISOURCEBERGEN CORP.	81,00	81,50	81,50	81,00	0,50	0,617	90,50	68,00
HONEYWELL INTL STK	141,74	142,18	143,18	142,32	0,86	0,604	167,00	101,46
Mastercard. Inc.	282,50	283,10	285,90	284,20	1,70	0,598	319,15	196,00
CINTAS STK	0	0	272,40	270,80	1,60	0,591	287,30	148,20
C.H. ROB. WORLDWIDE NEW	87,50	88,00	86,50	86,00	0,50	0,581	87,00	53,00
FIDELITY National Information	0	0	124,58	123,86	0,72	0,581	145,00	92,00
Allegion Plc	0	0	87,00	86,50	0,50	0,578	129,00	73,50
CHARLES SCHWAB CORP	30,170	30,400	30,455	30,280	0,18	0,578	45,950	25,280
Willis Towers Watson PLC	172,00	174,00	175,00	174,00	1,00	0,575	202,00	137,00
CUMMINS ENGINE STK	178,00	179,00	177,00	176,00	1,00	0,568	181,00	98,50
NETFLIX.COM INC.	391,00	391,85	398,35	396,10	2,25	0,568	497,05	230,25
FLIR SYSTEMS	30,225	30,480	30,235	30,065	0,17	0,565	54,260	23,205
TYCO International PLC	35,805	35,915	35,860	35,665	0,20	0,547	40,100	22,410
FIFTH THIRD BANC STK	0	0	18,400	18,300	0,10	0,546	28,200	11,100
HORMEL FOODS STK	40,970	41,105	41,475	41,250	0,23	0,545	47,405	35,540
CDW Corp	0	0	95,50	95,00	0,50	0,526	0	0
DOVER STK	0	0	97,00	96,50	0,50	0,518	111,00	61,00
Dollar General	0	0	171,22	170,34	0,88	0,517	174,00	121,36
Concho Resources Inc.	0	0	40,200	40,000	0,20	0,500	82,000	32,400
LOCKHEED MARTIN STK	333,85	334,30	332,50	330,85	1,65	0,499	405,40	261,20
CSX Corp.	66,87	67,27	66,80	66,48	0,32	0,481	74,10	44,55
IBM STK	103,90	104,00	105,20	104,70	0,50	0,478	142,55	89,50
REPUBLIC SVCS STK	80,89	81,40	80,54	80,17	0,37	0,462	93,00	63,50
EDISON INTL STK	43,400	43,600	44,000	43,800	0,20	0,457	71,500	42,200
Keysight Technologies	0	0	82,11	81,75	0,36	0,440	98,50	72,05
Nextera Energy Inc.	233,65	234,25	237,00	236,00	1,00	0,424	260,50	169,00
O'REILLY AUTO	386,70	387,95	395,35	393,70	1,65	0,419	409,45	240,05
PAYCHEX STK	65,97	66,25	66,92	66,67	0,25	0,375	83,36	46,94
AMETEK STK	85,01	85,37	85,88	85,56	0,32	0,374	93,33	55,48
JUNIPER NETWORKS	0	0	19,200	19,132	0,07	0,355	23,655	15,730
Pfizer Inc.	30,900	31,000	31,100	31,000	0,10	0,323	36,800	26,900
TRACTOR SUPPLY	115,40	115,70	115,50	115,14	0,36	0,313	129,54	61,45
PARKER HANNIFIN STK	176,80	177,48	180,20	179,66	0,54	0,301	197,86	91,71
Visa Inc.	0	0	173,02	172,52	0,50	0,290	196,20	126,52
SOUTHERN STK	44,595	44,780	45,050	44,920	0,13	0,289	64,370	41,475
TechnipFMC Ltd.	0	0	6,246	6,228	0,02	0,289	22,230	4,696
ALIGN TECH STK	0	0	275,75	275,00	0,75	0,273	282,35	130,98
FASTENAL STK	36,700	36,850	37,015	36,920	0,10	0,257	41,885	25,800
ECOLAB STK	172,54	173,10	174,52	174,08	0,44	0,253	203,00	126,04
BROADCOM STK	0	0	307,70	307,00	0,70	0,228	317,75	155,24
Kla-Tencor Corp.	149,86	150,64	151,88	151,54	0,34	0,224	182,04	102,68
AKAMAI TECH STK	90,51	90,80	89,69	89,51	0,18	0,201	103,34	73,15
Medtronic Inc.	90,18	90,84	90,25	90,08	0,17	0,189	110,25	68,00
CHEVRONTEXACO STK	65,54	65,68	66,25	66,13	0,12	0,181	113,22	52,50
EDWARDS LIFESCI STK	69,48	69,68	70,24	70,12	0,12	0,171	74,85	48,67
ANTHEM INC.	220,15	220,95	219,65	219,30	0,35	0,160	278,80	166,44
Alphabet Inc. Cl. C	1.220,60	1.222,40	1.265,00	1.263,00	2,00	0,158	1.460,00	946,00
CVS Corp.	0	0	49,140	49,065	0,08	0,153	69,350	48,365
Paycom Software	0	0	232,40	232,05	0,35	0,151	301,30	155,02
DANAHER STK	0	0	173,96	173,70	0,26	0,150	177,86	114,94
Global Payments Inc.	150,84	152,72	151,36	151,16	0,20	0,132	193,24	105,34
VERIZON COMMS STK	50,83	50,91	51,06	51,00	0,06	0,118	56,10	44,50
WEYERHAEUSER STK	0	0	24,110	24,085	0,03	0,104	28,260	12,926
Linde PLC	0	0	210,50	210,30	0,20	0,095	220,20	140,30
AGILENT TECH STK	83,14	83,51	83,76	83,70	0,06	0,072	87,27	57,82
Morgan Stanley & Co.	42,010	42,580	42,365	42,335	0,03	0,071	52,230	25,565
JACOBS ENG STK	79,00	79,50	79,50	79,50	0,00	0,000	94,50	59,50
ProLogis Inc.	83,00	84,00	85,00	85,00	0,00	0,000	91,00	56,50
Old Dominion Freight Line Inc.	154,00	155,00	160,00	160,00	0,00	0,000	173,00	98,00
NortonLifeLook Inc.	17,200	17,700	17,500	17,500	0,00	0,000	25,715	14,806
NORTHERN TRUST	69,50	70,00	69,50	69,50	0,00	0,000	98,50	57,50
UNIVERSAL HEALTH STK	100,00	101,00	102,00	102,00	0,00	0,000	137,00	61,00
PIONEER NAT RSC STK	80,50	81,00	81,50	81,50	0,00	0,000	141,00	50,00
Target Corp.	124,00	125,00	124,00	124,00	0,00	0,000	130,00	81,02
MASCO STK	48,200	48,800	48,600	48,600	0,00	0,000	50,500	26,000
PRINCIPAL FINL GRP	34,200	34,400	34,800	34,800	0,00	0,000	52,500	23,200
KEYCORP	10,500	10,600	10,700	10,700	0,00	0,000	18,400	7,800
GARTNER GROUP STK	0	0	111,00	111,00	0,00	0,000	148,00	75,00
Regions Financial Corp. (new)	10,000	10,100	10,100	10,100	0,00	0,000	15,600	6,750
PPG INDUSTRIES	106,00	107,00	108,00	108,00	0,00	0,000	120,00	65,50
Maxim Integrated Products	0	0	56,50	56,50	0,00	0,000	63,00	41,00
Globe Life Inc.	70,00	70,50	70,00	70,00	0,00	0,000	101,98	55,45
INTL FLAVORS STK	103,00	104,00	104,00	104,00	0,00	0,000	130,00	89,50
Zoetis	0	0	134,40	134,40	0,00	0,000	138,74	86,37
FIRST ENERGY CORP.	24,600	24,800	25,000	25,000	0,00	0,000	48,000	22,200
AON Plc.	169,00	170,00	167,00	167,00	0,00	0,000	218,00	136,00
Amcor PLC	0	0	9,500	9,500	0,00	0,000	10,026	5,525
CBRE Group Inc.	41,000	41,200	41,600	41,600	0,00	0,000	59,000	28,400
AUTOZONE	1.006,50	1.009,00	1.022,00	1.022,00	0,00	0,000	1.123,50	649,60
CAP ONE FINAN	63,50	64,00	64,00	64,00	0,00	0,000	96,00	39,80
BIO RAD	426,00	428,00	430,00	430,00	0,00	0,000	458,00	290,00
EQUIFAX STK	0	0	134,00	134,00	0,00	0,000	158,00	97,00
Discovery Commun.	0	0	18,500	18,500	0,00	0,000	28,000	14,600
AIR PRODS & CHEM	248,00	250,00	254,00	254,00	0,00	0,000	262,00	168,00
Citizens Financial Group Inc.	0	0	23,200	23,200	0,00	0,000	36,800	13,900
GARMIN	0	0	70,50	70,50	0,00	0,000	0	0
TE Connectivity Ltd.	0	0	83,50	84,00	0,00	0,000	0	0
VALERO ENERGY	40,325	40,650	41,130	41,135	-0,01	-0,012	91,310	31,850
BERKSHIRE HATHA STK B	184,74	185,08	183,82	183,86	-0,04	-0,022	212,25	152,92
UNITED RENTAL STK	147,78	148,34	151,50	151,54	-0,04	-0,026	155,20	62,24
NORTHROP GRUMMAN STK	288,25	289,10	289,10	289,20	-0,10	-0,035	349,35	251,60
WW GRAINGER STK	0	0	297,00	297,15	-0,15	-0,050	310,15	189,24
COCA COLA STK	42,400	42,445	42,700	42,725	-0,03	-0,059	55,600	35,410
BRISTOL MYERS STK	0	0	49,975	50,010	-0,04	-0,070	61,800	43,460
MCKESSON STK	127,28	127,72	127,52	127,62	-0,10	-0,078	156,72	108,82
JM Smucker Company	91,94	92,35	92,31	92,39	-0,08	-0,087	114,56	87,80
Kinder Morgan	0	0	10,912	10,924	-0,01	-0,110	20,470	8,893
AMER ELEC PWR STK	66,48	66,70	67,22	67,30	-0,08	-0,119	96,75	65,20
CENTURYTEL STK	9,084	9,156	9,149	9,163	-0,01	-0,153	13,626	7,692
Twitter	0	0	32,985	33,050	-0,07	-0,197	39,565	20,100
COLGATE STK	63,59	63,78	64,40	64,53	-0,13	-0,201	70,80	56,50
COGNIZANT TECH	57,77	58,00	58,73	58,85	-0,12	-0,204	64,54	39,35
Keurig Dr. Pepper Inc.	0	0	23,505	23,555	-0,05	-0,212	28,200	17,200
HALLIBURTON STK	0	0	12,468	12,496	-0,03	-0,224	22,645	4,542
HOME DEPOT STK	0	0	235,35	235,95	-0,60	-0,254	246,80	138,98
MERCK & CO STK	0	0	72,00	72,20	-0,20	-0,277	82,80	62,40
Marathon Petroleum Corp.	26,625	27,310	26,930	27,005	-0,08	-0,278	61,000	14,900
WALT DISNEY STK	108,62	108,72	109,56	109,90	-0,34	-0,309	138,68	78,40
ESTEE LAUDER STK	178,06	178,74	180,16	180,72	-0,56	-0,310	198,00	133,40
Duke Energy Holding Corp.	70,31	70,52	71,22	71,45	-0,23	-0,322	94,99	61,18
AT & T Inc.	24,355	24,490	24,510	24,590	-0,08	-0,325	35,790	24,510
BOSTON SCIENT STK	32,535	32,635	33,320	33,435	-0,12	-0,344	40,970	24,380
UNION PACIFIC CORP.	169,50	170,20	169,38	170,02	-0,64	-0,376	170,54	103,18
TIFFANY STK	96,94	97,32	96,46	96,83	-0,37	-0,382	124,26	78,62
Autodesk Inc.	187,50	188,10	191,96	192,72	-0,76	-0,394	220,25	122,42
Dollar Tree Inc.	73,83	74,14	74,13	74,44	-0,31	-0,416	105,66	61,28
US BANCORP STK	31,705	31,805	31,845	31,980	-0,14	-0,422	54,510	27,110
JOHNSON & JOHNS STK	124,94	125,14	124,20	124,74	-0,54	-0,433	144,00	107,30
Yum Brands	0	0	78,58	78,95	-0,37	-0,469	104,70	51,82
Wynn Resort Ltd	64,92	65,06	66,44	66,76	-0,32	-0,479	134,28	38,85
The Clorox Company	171,94	174,28	173,08	173,92	-0,84	-0,483	0	0
Servicenow Inc	0	0	382,65	384,55	-1,90	-0,494	426,75	196,10
Travelers Cos.	0	0	94,22	94,70	-0,48	-0,507	135,64	76,56
Holly Frontier Corp.	18,300	18,400	18,700	18,800	-0,10	-0,532	52,000	17,400
First Republic Bank	0	0	91,00	91,50	-0,50	-0,546	109,00	70,00
BALL	0	0	70,75	71,14	-0,39	-0,548	72,27	49,07
Dow Inc.	42,315	42,855	42,540	42,775	-0,24	-0,549	50,600	20,990
Bank of America Corp.	21,335	21,385	21,320	21,445	-0,13	-0,583	32,425	17,718
WASTE MANAGEMENT STK	97,15	97,45	97,20	97,77	-0,57	-0,583	116,96	81,41
Intercontinental Exchange Inc.	83,00	83,50	84,00	84,50	-0,50	-0,592	91,00	63,00
MCDONALDS STK	186,30	186,40	187,66	188,78	-1,12	-0,593	200,75	124,50
Roper Technologies Inc.	330,00	332,00	334,00	336,00	-2,00	-0,595	382,00	242,00
BORG WARNER STK	32,600	32,800	33,200	33,400	-0,20	-0,599	41,800	17,800
Baker Hughes Co.	12,780	12,836	12,396	12,472	-0,08	-0,609	22,775	8,659
ORACLE STK	0	0	50,30	50,61	-0,31	-0,613	51,65	36,59
Campbell Soup Co	0	0	38,315	38,555	-0,24	-0,622	49,660	38,180
PUBLIC STORAGE STK	185,82	186,52	185,62	186,80	-1,18	-0,632	226,00	152,98
Vornado Realty Trust	30,200	30,400	31,400	31,600	-0,20	-0,633	62,710	26,640
United Airlines Holdings Inc.	30,800	31,000	31,000	31,200	-0,20	-0,641	85,060	18,258
LAB CRP OF AMER	152,00	153,00	154,00	155,00	-1,00	-0,645	180,00	96,50
Exelon Corp.	29,400	29,600	30,200	30,400	-0,20	-0,658	46,400	27,800
CONAGRA STK	28,665	29,240	29,010	29,205	-0,20	-0,668	32,975	21,600
HCA Holdings	0	0	114,94	115,72	-0,78	-0,674	138,88	61,19
PACCAR STK	71,00	71,50	72,00	72,50	-0,50	-0,690	77,50	46,60
ACCENTURE	197,74	198,44	199,06	200,45	-1,39	-0,693	208,50	135,55
IRON MOUNTAIN REIT	23,920	24,120	23,970	24,140	-0,17	-0,704	31,625	19,714
National Oilwell Varco Inc.	9,762	10,020	9,871	9,942	-0,07	-0,714	23,095	7,920
Iqvia Holdings	0	0	135,00	136,00	-1,00	-0,735	153,00	79,50
Stanley Black & Decker Inc.	135,04	135,74	136,54	137,56	-1,02	-0,741	154,98	68,94
Markit Financial Information Services	0	0	66,00	66,50	-0,50	-0,752	75,00	43,80
Zinos Bancorporation N.A.	26,400	26,600	26,400	26,600	-0,20	-0,752	46,535	23,060
LAM RESEARCH	256,40	257,85	257,20	259,15	-1,95	-0,752	326,35	167,62
ABBVIE INC.	74,71	75,82	75,13	75,70	-0,57	-0,753	89,20	59,80
MSCI Inc Class A	0	0	286,30	288,50	-2,20	-0,763	340,90	193,10
Verisk Analytics	0	0	155,32	156,52	-1,20	-0,767	162,66	111,18
REGENERON PHARM STK	0	0	474,60	478,30	-3,70	-0,774	574,50	248,05
Viacomcbs Inc.	0	0	25,400	25,600	-0,20	-0,781	0	0
HENRY SCHEIN	51,27	51,40	53,10	53,52	-0,42	-0,785	68,05	40,73
JP MORGAN STK	82,83	83,01	83,09	83,76	-0,67	-0,800	127,04	74,40
S&P Global Inc. DL 1	292,40	296,85	295,40	297,80	-2,40	-0,806	317,20	178,72
FLOWSERVE STK	23,800	24,000	24,400	24,600	-0,20	-0,813	45,600	18,300
TJX STK	0	0	46,950	47,335	-0,39	-0,813	59,100	32,840
American Water Works Company Inc.	117,20	117,60	118,48	119,48	-1,00	-0,837	129,50	91,02
OCCIDENTAL STK	9,592	9,867	9,843	9,927	-0,08	-0,846	42,500	8,606
PRUDENTIAL FINANCIAL INC.	0	0	58,00	58,50	-0,50	-0,855	89,00	36,80
AMERICAN EXPRESS STK	87,42	87,56	88,05	88,81	-0,76	-0,856	126,62	66,40
Broadridge Financial Solutions Inc.	111,00	112,00	112,00	113,00	-1,00	-0,885	121,00	81,00
KIMBERLY CLARK STK	0	0	122,48	123,58	-1,10	-0,890	133,96	107,16
CITRIX SYSTEMS STK	0	0	112,62	113,66	-1,04	-0,915	146,98	86,38
HP Inc.	16,002	16,056	16,084	16,234	-0,15	-0,924	21,405	11,736
Raytheon Technologies Corp.	52,00	52,50	52,50	53,00	-0,50	-0,943	85,67	42,17
ELECTRONIC ARTS STK	104,70	105,06	105,00	106,00	-1,00	-0,943	124,92	77,87
STRYKER STK	0	0	177,60	179,32	-1,72	-0,959	208,55	118,06
GILEAD SCIENCES STK	54,35	54,41	54,70	55,23	-0,53	-0,960	77,88	53,98
CMS ENERGY STK	51,00	51,50	51,50	52,00	-0,50	-0,962	63,50	45,00
Phillips 66	49,61	50,63	50,23	50,72	-0,49	-0,966	107,78	37,19
ROSS STORES STK	0	0	78,74	79,51	-0,77	-0,968	113,78	53,85
KELLOGG STK	52,78	52,96	53,17	53,69	-0,52	-0,969	63,87	51,00
CADENCE DESIGN STK	83,61	84,47	85,00	85,84	-0,84	-0,979	99,41	49,09
ROCKWELL INTL STK	184,80	185,64	186,00	187,84	-1,84	-0,980	200,35	114,94
Delphi Automotive PLC	0	0	69,33	70,02	-0,69	-0,985	87,78	28,89
Booking Holdings	1.455,80	1.462,80	1.505,00	1.520,00	-15,00	-0,987	1.879,40	1.100,00
BEST BUY STK	86,51	90,95	88,63	89,53	-0,90	-1,005	99,01	46,40
Monster Beverage	66,31	66,48	67,83	68,53	-0,70	-1,021	72,96	46,81
CITIGROUP STK	0	0	38,230	38,625	-0,40	-1,023	74,010	33,300
XILINX STK	83,96	84,32	85,41	86,30	-0,89	-1,031	94,46	61,69
Norfolk Southern Corp.	0	0	187,00	189,00	-2,00	-1,058	198,00	112,00
INTEL STK	41,610	41,655	42,325	42,780	-0,46	-1,064	62,320	40,200
DARDEN REST STK	75,78	76,03	76,90	77,73	-0,83	-1,068	114,00	32,00
EXXON STK	31,025	31,070	31,360	31,700	-0,34	-1,073	65,980	28,445
MICROSOFT STK	167,20	167,30	170,64	172,50	-1,86	-1,078	194,70	122,08
ADV MICRO DEV STK	0	0	63,38	64,09	-0,71	-1,108	77,59	25,67
Mondelez International Group Inc.	47,410	47,605	48,140	48,680	-0,54	-1,109	55,360	39,500
Facebook Inc.	212,50	213,50	211,95	214,35	-2,40	-1,120	254,80	128,26
GENERAL MILLS STK	48,265	48,415	48,700	49,260	-0,56	-1,137	58,400	41,700
Equinix REIT	630,50	635,60	634,20	641,50	-7,30	-1,138	678,30	458,70
Carmax Inc.	86,00	86,50	86,50	87,50	-1,00	-1,143	93,50	40,00
WATERS	0	0	172,00	174,00	-2,00	-1,149	220,15	149,72
Ulta Salon Cosmetics & Fragrance Inc.	0	0	197,02	199,40	-2,38	-1,194	276,65	115,08
HUNTINGTON	8,150	8,200	8,200	8,300	-0,10	-1,205	14,000	6,550
TEXTRON STK	32,000	32,200	32,800	33,200	-0,40	-1,205	47,200	20,000
T-Mobile US Inc.	91,53	92,10	93,92	95,09	-1,17	-1,230	100,10	66,65
SCHLUMBERGER N.V. (LTD.) NEW YORK	15,750	15,800	16,000	16,200	-0,20	-1,235	36,700	11,700
MOODYS CORP STK	0	0	235,50	238,45	-2,95	-1,237	265,85	155,46
Skyworks Solutions	113,80	114,18	116,14	117,60	-1,46	-1,241	131,00	64,30
HARTFORD FINL STK	31,400	31,600	31,600	32,000	-0,40	-1,250	56,500	23,600
KIMCO REALTY STK	10,360	10,428	10,734	10,870	-0,14	-1,251	19,508	7,003
Newmont Corp.	54,76	55,48	55,28	55,99	-0,71	-1,268	62,85	33,10
Howmet Arconic Inc.	15,100	15,200	15,500	15,700	-0,20	-1,274	25,267	8,300
KANSAS CITY STHN	154,00	155,00	155,00	157,00	-2,00	-1,274	164,00	96,00
COSTCO WHOLESALE CORP.	0	0	285,60	289,30	-3,70	-1,279	304,80	252,15
Comcast Corp.New	37,680	37,795	38,665	39,170	-0,51	-1,289	42,890	28,060
INTERPUBLIC GRP STK	0	0	15,300	15,500	-0,20	-1,290	23,000	11,900
PEPSICO STK	0	0	112,00	113,50	-1,50	-1,322	136,18	99,57
Philip Morris International Inc.	66,22	66,42	66,72	67,62	-0,90	-1,331	82,04	54,81
Charter Communications Inc.	0	0	521,40	528,50	-7,10	-1,343	528,50	343,00
Evergy Inc.	0	0	44,000	44,600	-0,60	-1,345	68,500	41,800
GENERAL DYNAMICS STK	0	0	121,46	123,12	-1,66	-1,348	173,76	99,06
Dominion Energy Inc.	65,97	66,18	67,14	68,06	-0,92	-1,352	83,78	57,18
RESMED STK	141,00	142,00	145,00	147,00	-2,00	-1,361	177,00	105,00
Under Armour Inc. Cl. A	9,634	9,671	10,070	10,210	-0,14	-1,371	19,590	6,970
Arista Networks	0	0	168,86	171,22	-2,36	-1,378	224,40	144,36
Discover Financial Services	0	0	49,800	50,500	-0,70	-1,386	78,500	23,800
PPL STK	22,510	22,580	23,060	23,385	-0,33	-1,390	33,380	17,676
Cigna Corp. New	139,00	143,00	141,00	143,00	-2,00	-1,399	205,75	120,08
WELLS FARGO STK	0	0	21,150	21,450	-0,30	-1,399	49,500	19,948
STARBUCKS CORP.	71,58	71,64	73,06	74,10	-1,04	-1,404	84,80	50,00
Alexandria Real Estate Equity Inc.	133,00	134,00	137,00	139,00	-2,00	-1,439	162,00	110,00
DaVita Inc.	73,45	73,69	75,66	76,77	-1,11	-1,446	80,95	49,33
OMNICOM STK	43,885	44,040	44,195	44,855	-0,66	-1,471	73,760	43,620
PERKINELMER STK	99,00	99,50	99,50	101,00	-1,50	-1,485	103,00	59,00
Corteva Inc.	24,240	24,790	24,490	24,860	-0,37	-1,488	29,490	18,930
NIKE STK	0	0	98,31	99,81	-1,50	-1,503	101,34	59,33
LENNAR STK	66,50	67,00	65,50	66,50	-1,00	-1,504	67,00	27,80
Thermo Fisher Scientific Inc.	359,55	360,90	362,45	368,00	-5,55	-1,508	374,35	242,00
CBOE Holdings	0	0	74,91	76,06	-1,15	-1,512	115,74	69,15
CISCO SYSTEMS STK	33,490	33,635	33,520	34,035	-0,52	-1,513	45,700	30,265
Activision Blizzard Inc.	66,31	66,57	66,32	67,35	-1,03	-1,529	72,39	46,87
Nielsen Holding B.V.	0	0	12,700	12,900	-0,20	-1,550	20,600	10,600
QUEST DIAG STK	0	0	95,00	96,50	-1,50	-1,554	112,00	70,00
Brown - Forman Corp.	63,21	64,04	63,93	64,94	-1,01	-1,555	69,68	43,47
ADOBE SYS STK	383,10	385,25	385,80	391,90	-6,10	-1,557	446,40	235,00
Dexcom Inc.	322,35	325,95	324,55	329,70	-5,15	-1,562	398,00	130,36
PNC BANK	0	0	94,50	96,00	-1,50	-1,563	145,00	76,00
GAP STK	14,072	14,120	14,112	14,336	-0,22	-1,563	17,500	5,050
VF	61,04	61,24	62,46	63,46	-1,00	-1,576	88,72	44,35
LOWES STK	134,10	134,64	137,66	139,88	-2,22	-1,587	143,90	59,58
D.R.HORTON INC.	60,50	61,00	61,50	62,50	-1,00	-1,600	66,00	27,20
NASDAQ Stock Market	102,64	103,48	104,32	106,02	-1,70	-1,603	115,80	68,52
ZIMMER HLDGS	0	0	120,00	122,00	-2,00	-1,639	148,00	71,01
The Hershey STK	0	0	118,00	120,00	-2,00	-1,667	148,00	105,00
Fortinet Inc.	98,17	98,63	95,38	97,00	-1,62	-1,670	130,66	66,50
EOG RESOURCES STK	0	0	34,200	34,800	-0,60	-1,724	79,000	25,200
Biogen Inc.	0	0	228,40	232,45	-4,05	-1,742	318,25	198,28
Truist Financial Corp.	33,000	33,200	33,000	33,600	-0,60	-1,786	50,800	24,995
Intuitive Surgical Inc.	551,20	554,80	572,50	583,00	-10,50	-1,801	646,50	360,00
FDX STK	204,75	205,45	205,70	209,50	-3,80	-1,814	215,75	82,80
Center Point Energy Inc.	16,000	16,100	16,200	16,500	-0,30	-1,818	27,800	11,200
TYSON FOODS INC.	52,34	52,50	53,28	54,27	-0,99	-1,824	83,11	39,33
IDEXX LABS	294,70	295,70	297,80	303,50	-5,70	-1,878	342,90	164,10
Expedia Group Inc.	78,93	79,26	81,50	83,06	-1,56	-1,878	124,88	41,66
APT INV MNGMT STK	29,800	30,000	30,600	31,200	-0,60	-1,923	50,710	24,170
Crown Castle International Corp	133,64	135,10	134,58	137,22	-2,64	-1,924	156,64	110,00
Hilton Inc.	75,00	76,50	76,00	77,50	-1,50	-1,935	105,00	49,20
Las Vegas Sands Inc.	41,195	41,290	41,180	42,010	-0,83	-1,976	66,700	35,095
BLACKROCK STK	464,85	467,10	460,75	470,05	-9,30	-1,979	527,80	311,40
BOSTON PPTY STK	72,00	72,50	74,00	75,50	-1,50	-1,987	137,00	68,50
Under Armour Inc. Cl C Shares	8,447	8,496	8,721	8,901	-0,18	-2,022	17,406	6,283
ALEXION PHARM STK	93,82	94,11	96,41	98,42	-2,01	-2,042	106,36	69,64
PULTE CP STK	37,800	38,200	38,200	39,000	-0,80	-2,051	43,200	17,400
SBA Communications Corp.	259,15	260,40	262,45	267,95	-5,50	-2,053	292,00	204,00
EASTMAN CHEM STK	0	0	70,78	72,27	-1,49	-2,062	75,65	32,44
MGM Resorts International	18,400	18,500	18,900	19,300	-0,40	-2,073	31,200	6,400
INCYTE PHARM STK	0	0	73,62	75,18	-1,56	-2,075	96,84	59,54
LINCOLN NATL STK	28,200	28,400	28,200	28,800	-0,60	-2,083	56,500	15,400
INTUIT STK	251,50	252,60	257,50	263,00	-5,50	-2,091	300,00	178,68
Consolidated Edision INc.	62,21	62,91	62,60	63,96	-1,36	-2,126	87,51	58,50
ALASKA AIRLINES STK	34,410	34,495	35,605	36,395	-0,79	-2,171	64,970	21,185
ESSEX PROPERTY STK	177,00	181,00	180,00	184,00	-4,00	-2,174	302,35	169,00
LIVE Nation Inc	0	0	49,250	50,350	-1,10	-2,185	70,000	26,600
Salesforce.com	202,40	203,20	205,90	210,50	-4,60	-2,185	235,50	117,00
Hanesbrands Inc.	13,100	13,200	13,200	13,500	-0,30	-2,222	14,600	6,550
SL Green Realty Corp	0	0	41,800	42,800	-1,00	-2,336	51,000	36,800
GOLDM SACHS GRP STK A	0	0	164,40	168,36	-3,96	-2,352	224,70	126,82
DuPont de Nermours Inc.	49,240	50,020	49,920	51,140	-1,22	-2,386	66,000	26,870
PERRIGO CO	39,400	39,600	40,800	41,800	-1,00	-2,392	56,140	37,105
Fox Corp.	23,400	23,600	24,000	24,600	-0,60	-2,439	36,040	18,696
ANSYS STK	255,80	256,80	259,60	266,10	-6,50	-2,443	295,70	183,80
VENTAS INC.	36,265	36,945	36,680	37,605	-0,93	-2,460	67,610	13,416
PHV Corp.	57,00	58,00	59,00	60,50	-1,50	-2,479	96,00	27,60
Fox Corp	23,000	24,000	23,600	24,200	-0,60	-2,479	35,210	18,724
Simon Property Group Inc.	59,30	59,52	60,45	61,99	-1,54	-2,484	144,00	40,21
Allstate Corp.	0	0	77,50	79,50	-2,00	-2,516	116,00	62,00
DXC Technology Co.	0	0	15,820	16,240	-0,42	-2,586	34,025	8,328
NVIDIA	0	0	411,85	422,90	-11,05	-2,613	484,65	156,48
Welltower Inc.	0	0	47,730	49,020	-1,29	-2,632	84,020	28,830
Realty Income Corp	52,43	53,09	52,72	54,17	-1,45	-2,677	75,82	37,48
AMAZON COM STK	2.466,00	2.470,00	2.462,00	2.530,00	-68,00	-2,688	2.982,00	1.518,40
Healthpeak Properties Inc.	22,710	23,100	23,050	23,690	-0,64	-2,702	34,485	18,344
WHIRLPOOL STK	0	0	146,76	150,84	-4,08	-2,705	155,54	62,81
MARRIOTT INTL STK	84,60	85,18	87,42	89,86	-2,44	-2,715	137,14	56,47
CERNER STK	58,70	58,88	58,96	60,61	-1,65	-2,722	73,50	50,45
NetApp Inc.	35,745	35,855	36,605	37,630	-1,03	-2,724	58,530	32,530
Williams Companies, Inc	0	0	17,400	17,900	-0,50	-2,793	22,600	8,400
Chipotle Mexican Grill Inc.	1.012,40	1.020,00	1.029,60	1.059,20	-29,60	-2,795	1.162,40	420,55
Tapestry Inc.	0	0	14,762	15,190	-0,43	-2,818	26,800	10,000
Synopsys Inc.	165,42	166,32	169,02	174,00	-4,98	-2,862	194,00	98,14
Dish Network Corp.	26,000	26,200	27,000	27,800	-0,80	-2,878	38,200	16,700
Eversource Energy	0	0	67,00	69,00	-2,00	-2,899	89,50	59,50
APPLE COMPUTER STK	90,31	90,39	90,11	92,84	-2,73	-2,941	111,98	49,84
AMER INTL GROUP STK	24,060	24,125	24,145	24,880	-0,74	-2,954	52,200	16,948
Kraft Heinz Co., The	25,035	25,085	25,800	26,595	-0,80	-2,989	30,675	18,060
DTE ENERGY STK	94,00	94,50	97,00	100,00	-3,00	-3,000	125,00	69,50
MCCORMICK STK N	0	0	161,12	166,14	-5,02	-3,022	176,10	107,66
Fortive Corp.	63,46	64,29	63,76	65,76	-2,00	-3,041	72,86	38,30
WESTERN DIGITAL STK	31,190	31,300	31,175	32,160	-0,99	-3,063	65,100	26,630
Altria Group Inc.	33,650	33,720	34,470	35,590	-1,12	-3,147	46,300	29,300
Norwegian Cruise Line	0	0	13,900	14,352	-0,45	-3,149	53,280	6,568
Ingersoll Rand Inc	30,200	30,800	30,600	31,600	-1,00	-3,165	0	0
EBAY STK	0	0	40,840	42,240	-1,40	-3,314	53,390	24,785
XCEL ENERGY STK	56,50	57,00	57,50	59,50	-2,00	-3,361	65,59	45,68
Westrock Co	30,400	31,000	31,000	32,200	-1,20	-3,727	0	0
Coty	0	0	2,648	2,750	-0,10	-3,727	11,608	2,648
Paypal Holdings Inc.	0	0	145,00	150,86	-5,86	-3,884	179,18	78,20
AMERICAN TOWER	206,20	207,05	210,45	220,10	-9,65	-4,384	238,45	171,84
SOUTHWEST AIRLS STK	33,250	33,385	34,085	35,650	-1,57	-4,390	53,980	22,165
Delta Airlines Inc.	0	0	27,660	29,000	-1,34	-4,621	56,080	17,818
American Airlines GRP	11,018	11,138	11,108	11,678	-0,57	-4,881	28,365	8,145
POLO RALPH LAUR STK	0	0	62,74	66,41	-3,67	-5,526	113,94	54,97
ROYAL CARIB STK	54,68	55,03	54,91	58,65	-3,74	-6,377	121,34	20,43
Carnival Corp.	12,774	12,856	12,938	13,900	-0,96	-6,921	46,490	7,528
ILLUMINA STK	247,75	249,05	250,00	278,00	-28,00	-10,072	338,20	189,28

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.