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

3.629,65

Kursdatum

25.11.2020

Vortags-Eröffnung
3.635,50
Vortags-Tageshoch
3.635,50
Vortags-Tagestief
3.617,76
52 Wochen Hoch
3.638,35
52 Wochen Tief
2.237,40
Stück Vortag
2.321.815.046

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 %
Carnival Corp.	18,100	18,472	18,530	17,100	1,43	8,363	46,490	7,528
BOSTON SCIENT STK	28,035	28,215	28,850	27,910	0,94	3,368	40,970	24,380
FREE MCMORAN COP	0	0	20,395	19,778	0,62	3,120	20,395	5,000
INCYTE PHARM STK	0	0	69,89	67,93	1,96	2,885	96,84	59,54
Motorola Solutions Inc.	144,50	145,50	148,00	144,44	3,56	2,465	172,10	114,12
Booking Holdings	1.700,20	1.730,00	1.765,00	1.722,80	42,20	2,450	1.879,40	1.100,00
OCCIDENTAL STK	13,600	14,018	13,880	13,550	0,33	2,435	42,500	7,647
CHURCH & DWIGHT STK	71,72	72,51	72,68	71,00	1,68	2,366	82,53	54,74
APACHE STK	0	0	11,642	11,380	0,26	2,302	30,290	3,561
COLGATE STK	70,74	71,26	72,48	70,87	1,61	2,272	73,40	56,50
LAM RESEARCH	380,55	383,75	383,25	374,75	8,50	2,268	383,25	167,62
PHV Corp.	70,00	70,50	72,00	70,50	1,50	2,128	96,00	27,60
Howmet Arconic Inc.	20,400	20,600	20,800	20,400	0,40	1,961	25,267	8,300
PERKINELMER STK	108,00	109,00	108,00	106,00	2,00	1,887	116,00	59,00
VERTEX PHARM STK	189,08	190,20	186,26	183,00	3,26	1,781	266,60	170,00
Skyworks Solutions	113,56	114,30	116,04	114,02	2,02	1,772	132,64	64,30
VULCAN MATERIALS	119,00	120,00	121,00	119,00	2,00	1,681	135,12	68,39
ESTEE LAUDER STK	204,75	206,10	208,40	205,05	3,35	1,634	215,25	133,40
TechnipFMC Ltd.	0	0	7,600	7,482	0,12	1,577	19,180	4,588
STRYKER STK	0	0	198,74	195,72	3,02	1,543	208,55	118,06
LOCKHEED MARTIN STK	312,60	314,20	320,75	316,30	4,45	1,407	405,40	261,20
Dexcom Inc.	264,75	268,75	264,55	261,00	3,55	1,360	398,00	170,56
Domino's Pizza LLC	324,65	328,00	324,00	319,70	4,30	1,345	370,35	245,00
Target Corp.	150,00	151,00	152,00	150,00	2,00	1,333	152,00	81,02
Bank of America Corp.	24,130	24,380	24,640	24,320	0,32	1,316	32,425	17,718
Pfizer Inc.	31,100	31,200	31,000	30,600	0,40	1,307	34,898	25,510
ILLINOIS TOOL STK	0	0	178,52	176,22	2,30	1,305	185,52	113,58
FDX STK	239,35	241,50	244,35	241,30	3,05	1,264	248,75	82,80
TYSON FOODS INC.	54,30	54,56	54,58	53,92	0,66	1,224	83,11	39,33
ProLogis Inc.	83,50	85,00	83,50	82,50	1,00	1,212	91,50	56,50
T-Mobile US Inc.	109,72	110,50	109,00	107,70	1,30	1,207	111,86	66,65
HOME DEPOT STK	0	0	231,75	229,05	2,70	1,179	246,80	138,98
AON Plc.	172,00	173,00	173,00	171,00	2,00	1,170	218,00	136,00
SOUTHWEST AIRLS STK	39,745	40,110	40,920	40,465	0,46	1,124	53,980	22,165
ADOBE SYS STK	397,50	401,25	401,10	396,65	4,45	1,122	446,40	243,25
Simon Property Group Inc.	71,46	71,79	73,63	72,84	0,79	1,085	136,88	40,21
BLACKROCK STK	596,20	599,40	593,40	587,30	6,10	1,039	593,40	311,40
PROCTER & GAMBLE STK	115,78	116,14	116,80	115,62	1,18	1,021	122,48	93,00
INTEL STK	39,760	39,835	40,090	39,700	0,39	0,982	62,320	37,795
MSCI Inc Class A	0	0	341,10	337,80	3,30	0,977	359,20	203,30
GAP STK	18,136	18,224	18,182	18,012	0,17	0,944	22,375	5,050
BIO RAD	446,00	448,00	440,00	436,00	4,00	0,917	535,00	290,00
GENERAL DYNAMICS STK	0	0	128,08	126,92	1,16	0,914	173,76	99,06
Hewlett-Packard Enterprise	9,390	9,454	9,407	9,322	0,09	0,912	14,660	7,007
Peoples United Financial Inc.	10,700	10,800	11,100	11,000	0,10	0,909	15,300	8,450
DTE ENERGY STK	107,00	108,00	111,00	110,00	1,00	0,909	125,00	69,50
FIRST ENERGY CORP.	22,200	22,400	22,400	22,200	0,20	0,901	48,000	22,200
QUALCOMM STK	120,16	120,88	122,14	121,06	1,08	0,892	126,50	55,98
HOLOGIC INC	58,00	58,50	57,00	56,50	0,50	0,885	65,50	26,20
INTUIT STK	295,20	297,10	295,25	292,70	2,55	0,871	304,10	178,68
AIR PRODS & CHEM	230,00	232,00	234,00	232,00	2,00	0,862	264,00	168,00
MGM Resorts International	23,800	24,000	23,800	23,600	0,20	0,847	31,200	6,400
ILLUMINA STK	263,55	266,70	256,10	253,95	2,15	0,847	338,20	189,28
EMERSON ELECTRIC STK	65,05	65,64	65,93	65,38	0,55	0,841	70,09	36,83
UNION PACIFIC CORP.	171,32	172,46	174,40	172,96	1,44	0,833	178,34	103,18
Fox Corp.	24,200	24,400	24,600	24,400	0,20	0,820	36,040	18,696
PPG INDUSTRIES	123,00	124,00	123,00	122,00	1,00	0,820	124,00	65,50
Visa Inc.	0	0	177,98	176,54	1,44	0,816	196,20	126,52
American Airlines GRP	12,456	12,592	12,586	12,486	0,10	0,801	27,915	8,145
Trane Technologies Plc.	0	0	126,00	125,00	1,00	0,800	0	0
D.R.HORTON INC.	63,50	64,00	64,00	63,50	0,50	0,787	67,00	27,20
Synopsys Inc.	187,48	190,36	182,56	181,16	1,40	0,773	204,60	98,14
American Water Works Company Inc.	128,50	129,28	128,80	127,82	0,98	0,767	141,54	91,02
Regions Financial Corp. (new)	13,000	13,200	13,200	13,100	0,10	0,763	15,600	6,750
APT INV MNGMT STK	25,600	25,800	26,400	26,200	0,20	0,763	50,710	20,600
Corteva Inc.	31,495	32,790	32,145	31,905	0,24	0,752	32,530	18,930
Nielsen Holding B.V.	0	0	13,600	13,500	0,10	0,741	20,400	10,600
Maxim Integrated Products	0	0	69,00	68,50	0,50	0,730	70,00	41,00
COOPER COS STK	282,00	286,00	276,00	274,00	2,00	0,730	330,00	224,00
TEXAS INSTRUMENTS STK	133,00	133,36	133,20	132,24	0,96	0,726	136,04	86,93
Marathon Petroleum Corp.	34,275	35,120	34,775	34,525	0,25	0,724	56,000	14,900
The Clorox Company	168,40	171,30	169,70	168,54	1,16	0,688	0	0
Wynn Resort Ltd	84,22	84,92	84,20	83,63	0,57	0,682	134,28	38,85
PACCAR STK	73,00	73,50	74,50	74,00	0,50	0,676	79,50	46,60
Take-Two Interactive Software	147,36	148,16	146,54	145,56	0,98	0,673	153,00	91,00
HONEYWELL INTL STK	174,84	175,70	174,56	173,42	1,14	0,657	174,88	101,46
C.H. ROB. WORLDWIDE NEW	77,50	78,00	77,50	77,00	0,50	0,649	90,00	53,00
EXXON STK	33,575	33,680	34,440	34,220	0,22	0,643	64,620	27,035
KANSAS CITY STHN	158,00	159,00	159,00	158,00	1,00	0,633	164,00	96,00
NORTHROP GRUMMAN STK	255,50	256,85	263,05	261,40	1,65	0,631	348,95	248,10
COSTCO WHOLESALE CORP.	0	0	326,90	324,85	2,05	0,631	326,90	252,15
Carmax Inc.	79,50	80,00	80,00	79,50	0,50	0,629	93,50	40,00
ROYAL CARIB STK	67,89	68,51	67,28	66,86	0,42	0,628	121,34	20,43
AKAMAI TECH STK	87,12	87,58	87,04	86,50	0,54	0,624	103,34	73,15
ACCENTURE	208,75	209,80	209,85	208,55	1,30	0,623	210,00	135,55
Activision Blizzard Inc.	65,23	65,72	64,71	64,31	0,40	0,622	72,39	48,00
OMNICOM STK	52,60	52,88	53,57	53,24	0,33	0,620	73,76	38,43
WESTERN DIGITAL STK	38,095	38,400	38,240	38,005	0,24	0,618	65,100	26,630
AMERICAN TOWER	194,90	196,56	195,50	194,30	1,20	0,618	238,45	171,84
L3Harris Technology Inc.	162,00	163,00	163,00	162,00	1,00	0,617	211,85	137,00
BORG WARNER STK	33,000	33,200	32,800	32,600	0,20	0,613	40,600	17,800
Nextera Energy Inc.	62,57	63,10	64,79	64,40	0,39	0,606	68,20	42,25
Dominion Energy Inc.	65,94	66,24	66,77	66,37	0,40	0,603	83,78	57,18
CHARLES SCHWAB CORP	41,400	41,825	41,595	41,350	0,25	0,593	45,950	25,280
KROGER STK	27,080	27,245	27,175	27,015	0,16	0,592	32,780	24,020
TJX STK	0	0	52,90	52,59	0,31	0,589	59,10	32,84
AMERISOURCEBERGEN CORP.	86,00	86,50	86,50	86,00	0,50	0,581	93,50	68,00
RESMED STK	175,00	176,00	174,00	173,00	1,00	0,578	182,00	105,00
GENERAL MILLS STK	50,26	50,51	50,47	50,18	0,29	0,578	58,40	41,70
Roper Technologies Inc.	348,00	352,00	350,00	348,00	2,00	0,575	382,00	242,00
FASTENAL STK	40,460	40,790	40,550	40,320	0,23	0,570	41,885	25,800
Walmart Inc.	126,74	127,06	128,30	127,58	0,72	0,564	129,56	94,91
Linde PLC	0	0	216,10	214,90	1,20	0,558	224,50	140,30
Delta Airlines Inc.	0	0	34,350	34,160	0,19	0,556	56,080	17,818
Lyondell Basell NV	0	0	74,93	74,52	0,41	0,550	85,22	32,28
LOEWS STK	36,200	36,400	37,200	37,000	0,20	0,541	51,000	26,400
Under Armour Inc. Cl C Shares	12,266	12,420	12,362	12,296	0,07	0,537	17,406	6,283
INTL FLAVORS STK	94,00	94,50	94,00	93,50	0,50	0,535	130,00	86,50
SEALED AIR	37,200	37,400	37,800	37,600	0,20	0,532	38,600	15,800
CATERPILLAR STK	146,20	146,66	146,84	146,08	0,76	0,520	148,60	77,00
New York Mellon Corp	33,345	33,485	33,885	33,710	0,18	0,519	46,435	25,600
EDWARDS LIFESCI STK	71,06	71,50	70,57	70,21	0,36	0,513	74,85	48,67
TEXTRON STK	39,000	39,200	39,600	39,400	0,20	0,508	46,400	20,000
PERRIGO CO	40,200	40,400	40,200	40,000	0,20	0,500	56,140	35,800
Mastercard. Inc.	283,60	285,00	287,00	285,60	1,40	0,490	319,15	196,00
EBAY STK	0	0	42,450	42,245	0,21	0,485	53,390	24,785
TYCO International PLC	38,340	38,595	38,685	38,500	0,19	0,481	38,870	22,410
VERISIGN STK	0	0	167,74	166,94	0,80	0,479	199,76	140,66
HP Inc.	18,574	18,654	18,686	18,600	0,09	0,462	21,405	11,736
PRINCIPAL FINL GRP	42,800	43,000	43,600	43,400	0,20	0,461	51,500	23,200
VF	71,53	71,89	73,17	72,84	0,33	0,453	88,72	44,35
Travelers Cos.	0	0	113,92	113,42	0,50	0,441	127,40	76,56
Evergy Inc.	0	0	47,000	46,800	0,20	0,427	68,500	41,800
IDEXX LABS	378,40	381,70	376,60	375,00	1,60	0,427	406,70	164,10
ORACLE STK	0	0	48,340	48,140	0,20	0,415	52,180	36,585
US BANCORP STK	36,905	37,075	37,465	37,310	0,16	0,415	54,480	27,110
VALERO ENERGY	47,265	47,600	47,245	47,050	0,20	0,414	88,080	31,400
Walgreens Boots Alliance Inc.	32,435	32,925	32,820	32,685	0,14	0,413	54,400	29,235
Synchrony Financial	25,805	26,140	26,135	26,030	0,11	0,403	34,200	12,058
Baker Hughes Co.	16,514	16,604	16,478	16,412	0,07	0,402	22,775	8,659
L Brands Ltd.	32,410	32,560	32,470	32,340	0,13	0,402	33,940	8,751
TIFFANY STK	109,70	110,58	110,34	109,90	0,44	0,400	124,26	95,09
DEERE & CO STK A	218,70	219,80	215,00	214,15	0,85	0,397	221,45	100,06
Chipotle Mexican Grill Inc.	1.078,60	1.087,20	1.069,80	1.065,60	4,20	0,394	1.162,40	420,55
DaVita Inc.	91,64	92,41	91,74	91,38	0,36	0,394	94,72	58,72
DARDEN REST STK	91,67	92,32	92,55	92,19	0,36	0,390	112,00	32,00
ANTHEM INC.	260,80	262,35	257,40	256,40	1,00	0,390	281,00	166,44
INTL PAPER STK	42,265	42,505	42,745	42,580	0,17	0,388	43,430	25,415
PAYCHEX STK	77,89	78,45	77,94	77,64	0,30	0,386	83,36	46,94
CME Group Inc.	145,02	147,30	145,92	145,36	0,56	0,385	198,50	125,78
FMC Corp.	96,34	97,02	97,59	97,22	0,37	0,381	100,26	53,33
AMER ELEC PWR STK	70,83	71,18	71,51	71,24	0,27	0,379	96,75	65,20
JM Smucker Company	97,08	97,61	98,51	98,14	0,37	0,377	114,56	87,80
ALASKA AIRLINES STK	43,045	43,245	44,005	43,840	0,17	0,376	62,610	21,185
ROCKWELL INTL STK	213,15	215,25	214,10	213,30	0,80	0,375	221,05	114,94
Stanley Black & Decker Inc.	156,00	157,58	155,28	154,70	0,58	0,375	161,00	68,94
LEGGETT & PLATT	36,915	37,160	37,625	37,485	0,14	0,373	47,800	21,400
AMER INTL GROUP STK	33,160	33,370	33,610	33,485	0,13	0,373	49,960	16,948
ECOLAB STK	187,00	187,94	182,88	182,20	0,68	0,373	203,00	126,04
EATON CORP PLC	0	0	102,28	101,90	0,38	0,373	103,22	55,50
Kinder Morgan	0	0	12,404	12,358	0,05	0,372	20,470	8,893
CERNER STK	61,82	62,13	62,15	61,92	0,23	0,371	73,50	50,45
Xerox Holdings Corp.	19,334	19,506	19,466	19,394	0,07	0,371	35,200	12,768
REPUBLIC SVCS STK	80,65	81,65	81,14	80,84	0,30	0,371	93,00	63,50
PARKER HANNIFIN STK	227,45	229,00	230,15	229,30	0,85	0,371	235,15	91,71
PPL STK	24,315	24,390	24,570	24,480	0,09	0,368	33,380	17,676
PUBLIC STORAGE STK	183,76	184,46	185,98	185,30	0,68	0,367	212,85	152,98
Invesco Ltd.	14,172	14,306	14,224	14,172	0,05	0,367	17,000	6,200
Dollar Tree Inc.	91,70	92,24	93,27	92,93	0,34	0,366	93,37	61,28
UNITED RENTAL STK	194,18	195,30	192,82	192,12	0,70	0,364	199,24	62,24
Equinix REIT	582,50	590,90	580,40	578,30	2,10	0,363	705,30	458,70
KIMCO REALTY STK	12,542	12,650	12,716	12,670	0,05	0,363	19,488	7,003
SBA Communications Corp.	238,30	239,45	235,35	234,50	0,85	0,362	292,00	204,00
Transdigm Group Inc.	491,90	498,70	499,90	498,10	1,80	0,361	604,80	219,80
Crown Castle International Corp	136,50	142,54	139,30	138,80	0,50	0,360	156,64	110,00
MCKESSON STK	150,54	151,26	150,64	150,10	0,54	0,360	159,34	108,82
WASTE MANAGEMENT STK	99,62	100,16	100,48	100,12	0,36	0,360	116,96	81,41
CF Industries Holdings Inc,	32,365	32,540	31,780	31,670	0,11	0,347	43,380	18,832
AUTOZONE	933,40	939,40	940,20	937,00	3,20	0,342	1.123,50	649,60
Las Vegas Sands Inc.	47,080	47,820	47,195	47,035	0,16	0,340	66,700	35,095
Morgan Stanley & Co.	52,94	53,87	53,42	53,24	0,18	0,338	53,42	25,57
WHIRLPOOL STK	0	0	168,10	167,56	0,54	0,322	174,10	62,81
Mondelez International Group Inc.	47,985	48,275	48,315	48,160	0,16	0,322	55,360	39,500
Norwegian Cruise Line	0	0	19,410	19,350	0,06	0,310	53,280	6,568
FORD MOTOR STK	7,583	7,639	7,645	7,622	0,02	0,302	8,538	3,900
ABBOTT LABS STK	89,61	90,40	89,91	89,64	0,27	0,301	97,46	59,18
Servicenow Inc	0	0	436,05	434,75	1,30	0,299	459,25	231,15
CINTAS STK	0	0	302,20	301,30	0,90	0,299	310,70	148,20
IPG Photonics Corp.	168,85	171,20	168,95	168,45	0,50	0,297	175,60	93,02
Philip Morris International Inc.	63,41	63,65	64,43	64,25	0,18	0,280	82,04	54,81
Medtronic Inc.	95,74	96,10	95,16	94,90	0,26	0,274	110,25	68,00
Paycom Software	0	0	341,00	340,10	0,90	0,265	341,05	155,02
Expedia Group Inc.	103,18	103,82	103,40	103,14	0,26	0,252	114,10	41,66
AGILENT TECH STK	95,21	95,72	95,82	95,58	0,24	0,251	96,25	57,82
Duke Energy Holding Corp.	78,77	79,35	80,62	80,42	0,20	0,249	94,99	61,18
The Mosaic Co.	0	0	18,968	18,922	0,05	0,243	19,836	6,082
BAXTER INTL STK	0	0	63,44	63,29	0,15	0,237	87,12	63,23
TERADYNE STK	91,49	92,02	90,17	89,97	0,20	0,222	90,74	39,81
HCA Holdings	0	0	128,60	128,32	0,28	0,218	138,88	61,19
SOUTHERN STK	50,58	50,88	51,04	50,93	0,11	0,216	64,37	41,48
CISCO SYSTEMS STK	35,645	35,840	35,745	35,670	0,08	0,210	45,700	30,265
ALIGN TECH STK	0	0	397,95	397,15	0,80	0,201	418,95	130,98
Autodesk Inc.	227,95	229,10	228,15	227,70	0,45	0,198	228,15	122,42
3M CO.	147,62	148,16	148,74	148,46	0,28	0,189	164,20	110,50
AMGEN STK	187,68	188,32	184,92	184,58	0,34	0,184	230,30	165,00
DXC Technology Co.	0	0	19,730	19,694	0,04	0,183	34,025	8,328
BALL	0	0	80,76	80,63	0,13	0,161	82,81	49,07
ABIOMED STK	226,75	227,80	220,35	220,00	0,35	0,159	265,25	118,05
O'REILLY AUTO	369,95	371,90	373,10	372,55	0,55	0,148	409,45	240,05
Biogen Inc.	0	0	203,95	203,65	0,30	0,147	318,25	200,70
Viatris Inc.	14,124	14,470	14,220	14,200	0,02	0,141	0	0
Alphabet Inc. Cl. C	1.502,00	1.504,20	1.490,00	1.488,00	2,00	0,134	1.510,00	946,00
GOLDM SACHS GRP STK A	0	0	198,02	197,76	0,26	0,131	224,70	126,82
WABTEC CORP.	61,69	62,02	61,73	61,65	0,08	0,130	74,00	36,80
Tapestry Inc.	0	0	24,830	24,800	0,03	0,121	26,800	10,000
Altria Group Inc.	33,680	33,805	33,850	33,810	0,04	0,118	46,300	29,300
CONAGRA STK	29,700	30,405	30,055	30,025	0,03	0,100	32,975	21,600
Dollar General	0	0	181,50	181,34	0,16	0,088	189,86	121,36
CVS Corp.	0	0	56,77	56,73	0,04	0,071	68,66	47,93
BROADCOM STK	0	0	327,70	327,50	0,20	0,061	328,35	155,24
ALEXION PHARM STK	103,40	103,78	103,02	102,96	0,06	0,058	108,20	69,64
MCDONALDS STK	182,42	182,88	184,30	184,20	0,10	0,054	200,75	124,50
CSX Corp.	76,07	76,86	77,15	77,11	0,04	0,052	78,16	44,55
Intuitive Surgical Inc.	609,90	613,30	607,90	607,60	0,30	0,049	653,60	360,00
IBM STK	103,65	104,05	104,05	104,00	0,05	0,048	142,55	89,50
Comcast Corp.New	43,280	43,420	43,405	43,385	0,02	0,046	44,340	28,060
Alphabet Inc. Cl. A	1.497,60	1.500,20	1.485,00	1.484,40	0,60	0,040	1.516,80	958,00
VERIZON COMMS STK	50,59	50,81	50,60	50,58	0,02	0,040	56,10	44,50
CITRIX SYSTEMS STK	0	0	101,70	101,66	0,04	0,039	146,98	91,45
Jack Henry + Ass.	0	0	131,50	131,45	0,05	0,038	166,40	125,45
AES STK	0	0	17,432	17,426	0,01	0,034	19,504	8,680
NetApp Inc.	44,585	44,800	44,835	44,825	0,01	0,022	58,530	32,530
Arista Networks	0	0	224,95	224,90	0,05	0,022	238,55	144,36
Western Union Co.	0	0	18,842	18,838	0,00	0,021	25,675	15,906
AMETEK STK	99,70	100,56	99,93	99,91	0,02	0,020	101,54	55,48
AMERICAN EXPRESS STK	100,74	100,96	101,16	101,14	0,02	0,020	126,62	66,40
HENRY SCHEIN	53,18	53,41	53,73	53,72	0,01	0,019	68,05	40,73
General Motors	0	0	38,105	38,100	0,01	0,013	38,710	13,692
CBOE Holdings	0	0	76,58	76,57	0,01	0,013	115,74	66,83
HASBRO STK	76,91	77,45	76,98	76,97	0,01	0,013	95,86	40,01
Twitter	0	0	38,705	38,700	0,01	0,013	43,455	20,100
Verisk Analytics	0	0	164,12	164,10	0,02	0,012	173,10	111,18
Yum Brands	0	0	89,18	89,17	0,01	0,011	97,26	51,82
FISERV STK	0	0	95,95	95,94	0,01	0,010	113,92	71,53
First Republic Bank	0	0	111,00	111,00	0,00	0,000	115,00	70,00
ANSYS STK	275,00	278,20	270,60	270,60	0,00	0,000	299,20	183,80
Truist Financial Corp.	40,400	40,600	40,600	40,600	0,00	0,000	50,800	24,995
Holly Frontier Corp.	20,800	21,000	21,000	21,000	0,00	0,000	47,400	14,700
GARTNER GROUP STK	0	0	129,00	129,00	0,00	0,000	148,00	75,00
ANALOG DEVICES STK	115,02	115,38	113,84	113,84	0,00	0,000	117,06	74,03
Charter Communications Inc.	0	0	545,40	545,40	0,00	0,000	552,70	343,00
Discovery Inc. A	22,800	23,000	22,800	22,800	0,00	0,000	30,000	16,500
XILINX STK	114,48	115,44	113,82	113,82	0,00	0,000	113,82	61,69
Discovery Commun.	0	0	20,400	20,400	0,00	0,000	27,800	14,600
News Corp. New	14,800	14,900	15,000	15,000	0,00	0,000	15,100	7,400
MICROCHIP TECH STK	0	0	110,40	110,40	0,00	0,000	112,10	51,71
Dish Network Corp.	30,000	30,200	30,200	30,200	0,00	0,000	38,200	16,700
METLIFE	39,600	39,800	40,000	40,000	0,00	0,000	48,400	22,000
UNIVERSAL HEALTH STK	110,00	111,00	111,00	111,00	0,00	0,000	133,00	61,00
JB HUNT TRANS	112,90	113,48	113,74	113,74	0,00	0,000	120,68	70,50
Iqvia Holdings	0	0	142,00	142,00	0,00	0,000	153,00	79,50
XCEL ENERGY STK	56,50	57,00	57,00	57,00	0,00	0,000	65,59	45,68
News Corp (New)	0	0	15,100	15,100	0,00	0,000	15,300	7,150
SL Green Realty Corp	0	0	51,00	51,00	0,00	0,000	53,00	35,80
DOVER STK	0	0	104,00	104,00	0,00	0,000	111,00	61,00
CINCINNATI FIN STK	65,00	65,50	65,50	65,50	0,00	0,000	106,00	44,60
CMS ENERGY STK	51,50	52,00	52,50	52,50	0,00	0,000	63,50	45,00
PIONEER NAT RSC STK	92,00	92,50	92,00	92,00	0,00	0,000	141,00	50,00
Hanesbrands Inc.	12,000	12,100	12,000	12,000	0,00	0,000	14,800	6,550
Concho Resources Inc.	0	0	53,00	53,00	0,00	0,000	82,00	32,40
PNC BANK	0	0	118,00	118,00	0,00	0,000	145,00	76,00
Globe Life Inc.	80,00	80,50	80,50	80,50	0,00	0,000	101,98	55,45
HARTFORD FINL STK	38,200	38,400	39,000	39,000	0,00	0,000	56,000	23,600
Assurant Inc.	0	0	113,00	113,00	0,00	0,000	131,00	72,00
TRACTOR SUPPLY	116,40	116,74	111,62	111,62	0,00	0,000	130,00	61,45
Cigna Corp. New	167,00	180,00	174,00	174,00	0,00	0,000	205,75	120,08
Zinos Bancorporation N.A.	33,000	33,200	34,200	34,200	0,00	0,000	46,535	23,060
ZIMMER HLDGS	0	0	125,00	125,00	0,00	0,000	148,00	71,01
The Hershey STK	0	0	124,00	124,00	0,00	0,000	148,00	105,00
ARCHER DANIELS STK	42,115	42,340	42,200	42,200	0,00	0,000	43,670	27,515
CABOT OIL	14,800	14,900	14,500	14,500	0,00	0,000	20,200	12,300
NORTHERN TRUST	80,00	80,50	81,00	81,00	0,00	0,000	98,50	57,50
Norfolk Southern Corp.	0	0	204,00	204,00	0,00	0,000	208,00	112,00
Center Point Energy Inc.	20,000	20,200	20,400	20,400	0,00	0,000	25,000	11,200
HUNTINGTON	10,400	10,500	10,800	10,800	0,00	0,000	14,000	6,550
CBRE Group Inc.	51,00	51,50	51,00	51,00	0,00	0,000	59,00	28,40
KIMBERLY CLARK STK	0	0	117,54	117,54	0,00	0,000	133,96	107,16
LAB CRP OF AMER	167,00	168,00	164,00	164,00	0,00	0,000	182,00	96,50
CAP ONE FINAN	73,00	73,50	75,00	75,00	0,00	0,000	96,00	39,80
Westrock Co	36,600	37,200	37,000	37,000	0,00	0,000	0	0
QUEST DIAG STK	0	0	104,00	104,00	0,00	0,000	112,00	70,00
Kraft Heinz Co., The	27,445	27,590	27,400	27,400	0,00	0,000	30,675	18,060
Alexandria Real Estate Equity Inc.	0	0	137,00	137,00	0,00	0,000	162,00	110,00
WATERS	0	0	190,00	190,00	0,00	0,000	220,15	149,72
Exelon Corp.	34,800	35,000	35,400	35,400	0,00	0,000	46,400	27,800
Keysight Technologies	0	0	98,44	98,44	0,00	0,000	98,44	72,05
Lamb Weston Holdings Inc.	0	0	61,00	61,00	0,00	0,000	88,50	40,60
KEYCORP	13,600	13,700	13,800	13,800	0,00	0,000	18,400	7,800
KELLOGG STK	53,03	53,22	53,70	53,70	0,00	0,000	63,87	51,00
EXPEDITORS	74,00	74,50	75,50	75,50	0,00	0,000	80,00	49,60
JUNIPER NETWORKS	0	0	18,246	18,246	0,00	0,000	22,850	15,730
INTERPUBLIC GRP STK	0	0	19,400	19,400	0,00	0,000	23,000	11,900
F5 NETWORKS	0	0	138,00	138,00	0,00	0,000	138,00	81,00
JOHNSON & JOHNS STK	120,30	120,70	120,56	120,56	0,00	0,000	144,00	107,30
JACOBS ENG STK	88,50	89,00	89,00	89,00	0,00	0,000	94,50	59,50
Allegion Plc	0	0	96,50	96,50	0,00	0,000	129,00	73,50
EQUIFAX STK	0	0	139,00	139,00	0,00	0,000	158,00	97,00
ENTERGY CORP.	93,00	93,50	94,00	94,00	0,00	0,000	124,00	72,00
BOSTON PPTY STK	85,50	86,00	85,50	85,50	0,00	0,000	137,00	60,50
FLOWSERVE STK	29,600	29,800	29,400	29,400	0,00	0,000	45,600	18,300
PULTE CP STK	37,000	37,200	37,200	37,200	0,00	0,000	43,200	17,400
Broadridge Financial Solutions Inc.	122,00	124,00	122,00	122,00	0,00	0,000	125,00	81,00
Viacomcbs Inc.	0	0	29,200	29,200	0,00	0,000	0	0
Ingersoll Rand Inc	37,200	37,800	37,600	37,600	0,00	0,000	0	0
FleetCor Technologies	0	0	226,00	226,00	0,00	0,000	296,00	160,00
Celanese Corp.	0	0	111,00	111,00	0,00	0,000	115,00	53,50
ELI LILLY STK	123,14	123,54	120,80	120,80	0,00	0,000	152,00	105,06
Leidos Holdings Inc.	85,00	86,50	86,00	86,00	0,00	0,000	114,00	65,50
EDISON INTL STK	52,00	52,50	53,00	53,00	0,00	0,000	71,50	41,80
LENNAR STK	64,50	65,00	64,50	64,50	0,00	0,000	72,00	27,80
Citizens Financial Group Inc.	0	0	29,000	29,000	0,00	0,000	36,800	13,900
Allstate Corp.	0	0	87,50	87,50	0,00	0,000	116,00	62,00
Vornado Realty Trust	33,600	33,800	34,000	34,000	0,00	0,000	62,710	25,600
TE Connectivity Ltd.	0	0	83,50	84,00	0,00	0,000	0	0
GARMIN	0	0	70,50	70,50	0,00	0,000	0	0
LIVE Nation Inc	0	0	57,13	57,14	-0,01	-0,018	70,00	26,60
Delphi Automotive PLC	0	0	98,39	98,41	-0,02	-0,020	101,32	28,89
WELLS FARGO STK	0	0	23,905	23,910	-0,01	-0,021	49,500	17,742
COCA COLA STK	44,005	44,175	44,510	44,520	-0,01	-0,022	55,600	35,410
HALLIBURTON STK	0	0	14,890	14,894	-0,00	-0,027	22,645	4,542
WW GRAINGER STK	0	0	344,55	344,65	-0,10	-0,029	351,20	189,24
STARBUCKS CORP.	82,10	82,59	82,14	82,17	-0,03	-0,037	84,80	50,00
Keurig Dr. Pepper Inc.	0	0	25,230	25,240	-0,01	-0,040	28,000	17,200
Ulta Salon Cosmetics & Fragrance Inc.	0	0	234,35	234,45	-0,10	-0,043	276,65	115,08
UNITEDHEALTH GRP STK	0	0	282,65	282,80	-0,15	-0,053	306,95	178,86
ROSS STORES STK	0	0	92,57	92,62	-0,05	-0,054	113,78	53,85
Paypal Holdings Inc.	0	0	179,32	179,42	-0,10	-0,056	180,12	78,20
GENERAL ELECTRIC STK	8,666	8,730	8,775	8,780	-0,01	-0,057	11,984	5,060
MCCORMICK STK N	0	0	154,22	154,32	-0,10	-0,065	176,10	107,66
Etsy Inc.	0	0	121,32	121,40	-0,08	-0,066	128,60	29,42
WEYERHAEUSER STK	0	0	24,355	24,375	-0,02	-0,082	28,260	12,926
MARRIOTT INTL STK	107,26	107,92	107,46	107,58	-0,12	-0,112	137,14	56,47
BRISTOL MYERS STK	0	0	52,76	52,82	-0,06	-0,114	61,80	43,46
Thermo Fisher Scientific Inc.	375,00	381,45	382,00	382,45	-0,45	-0,118	439,90	242,00
BECTON DICKINSON STK	191,10	192,12	191,88	192,16	-0,28	-0,146	261,00	182,70
FIDELITY National Information	0	0	123,26	123,44	-0,18	-0,146	145,00	92,00
Campbell Soup Co	0	0	40,955	41,015	-0,06	-0,146	49,660	38,180
MOODYS CORP STK	0	0	231,90	232,25	-0,35	-0,151	265,85	155,46
HORMEL FOODS STK	39,370	39,560	39,835	39,900	-0,07	-0,163	47,405	35,540
CARDINAL HEALTH STK	0	0	44,985	45,065	-0,08	-0,178	55,450	37,835
ADV MICRO DEV STK	0	0	72,96	73,09	-0,13	-0,178	77,59	34,85
JP MORGAN STK	101,48	101,78	102,00	102,20	-0,20	-0,196	127,04	74,40
Conoco Philips	35,745	36,035	36,330	36,405	-0,08	-0,206	59,900	21,825
Zoetis	0	0	132,66	132,94	-0,28	-0,211	148,20	86,37
EASTMAN CHEM STK	0	0	83,58	83,76	-0,18	-0,215	86,48	32,44
AUTOMATIC DATA STK	146,20	146,88	145,94	146,26	-0,32	-0,219	167,54	105,78
Under Armour Inc. Cl. A	13,958	14,028	14,140	14,174	-0,03	-0,240	19,590	6,970
CITIGROUP STK	0	0	47,600	47,715	-0,12	-0,241	74,010	33,300
POLO RALPH LAUR STK	0	0	73,73	73,91	-0,18	-0,244	113,94	54,97
LOWES STK	128,92	129,74	129,00	129,32	-0,32	-0,247	151,70	59,58
Dentsply Sirona	42,970	43,420	42,770	42,890	-0,12	-0,280	54,560	29,320
NVIDIA	0	0	445,65	447,05	-1,40	-0,313	487,85	183,06
Global Payments Inc.	162,70	167,14	164,92	165,46	-0,54	-0,326	193,24	105,34
ABBVIE INC.	87,12	88,47	87,75	88,04	-0,29	-0,329	89,20	59,80
Facebook Inc.	231,45	233,15	231,80	232,60	-0,80	-0,344	254,80	128,26
Otis Worldwide Corp.	56,00	56,60	56,40	56,60	-0,20	-0,353	0	0
CADENCE DESIGN STK	97,31	98,29	94,36	94,71	-0,35	-0,370	106,62	49,09
Seagate Technologies	48,685	49,425	49,510	49,700	-0,19	-0,382	56,220	35,990
MICROSOFT STK	179,74	180,26	179,70	180,40	-0,70	-0,388	194,70	126,00
WALT DISNEY STK	122,86	123,20	124,50	125,02	-0,52	-0,416	138,50	78,40
IRON MOUNTAIN REIT	22,150	22,420	22,595	22,690	-0,10	-0,419	31,625	19,714
MASCO STK	45,000	45,600	45,400	45,600	-0,20	-0,439	50,500	26,000
COGNIZANT TECH	65,41	65,68	65,50	65,80	-0,30	-0,456	66,47	39,35
MICRON TECH STK	53,54	53,86	53,00	53,25	-0,25	-0,469	55,62	31,79
LINCOLN NATL STK	41,000	41,200	41,600	41,800	-0,20	-0,478	56,500	15,400
ELECTRONIC ARTS STK	103,76	104,42	101,54	102,04	-0,50	-0,490	124,92	77,87
NETFLIX.COM INC.	410,05	411,65	405,00	407,00	-2,00	-0,491	497,05	264,40
APPLIED MATERIAL STK	68,87	69,31	67,70	68,04	-0,34	-0,500	69,91	34,48
Newmont Corp.	48,085	49,175	48,685	48,930	-0,25	-0,501	62,850	34,900
Kla-Tencor Corp.	211,95	213,35	207,95	209,00	-1,05	-0,502	211,95	102,68
CUMMINS ENGINE STK	191,00	192,00	194,00	195,00	-1,00	-0,513	206,00	98,50
SCHLUMBERGER N.V. (LTD.) NEW YORK	18,300	18,400	18,300	18,400	-0,10	-0,543	36,700	11,700
Willis Towers Watson PLC	166,00	0	175,00	176,00	-1,00	-0,568	202,00	137,00
CHEVRONTEXACO STK	76,17	76,63	76,77	77,21	-0,44	-0,570	108,70	52,50
Intercontinental Exchange Inc.	87,50	88,00	86,00	86,50	-0,50	-0,578	91,00	63,00
Old Dominion Freight Line Inc.	168,00	169,00	169,00	170,00	-1,00	-0,588	175,00	98,00
CORNING STK	0	0	31,865	32,055	-0,19	-0,593	32,055	16,816
MERCK & CO STK	0	0	67,00	67,40	-0,40	-0,593	82,80	62,40
Markit Financial Information Services	0	0	76,50	77,00	-0,50	-0,649	79,00	43,80
Eversource Energy	0	0	74,00	74,50	-0,50	-0,671	89,50	59,50
Fortinet Inc.	103,46	103,96	98,12	98,81	-0,69	-0,698	130,66	66,50
Salesforce.com	206,40	208,85	210,00	211,50	-1,50	-0,709	235,50	117,00
NASDAQ Stock Market	105,94	106,96	106,22	106,98	-0,76	-0,710	115,80	68,52
Discover Financial Services	0	0	66,00	66,50	-0,50	-0,752	78,50	23,80
AMAZON COM STK	2.672,00	2.674,50	2.674,00	2.695,50	-21,50	-0,798	2.982,00	1.518,40
PEPSICO STK	0	0	120,86	121,84	-0,98	-0,804	136,18	99,57
Raytheon Technologies Corp.	61,50	62,00	61,50	62,00	-0,50	-0,806	85,67	42,17
Qorvo Inc.	125,00	126,00	123,00	124,00	-1,00	-0,806	127,00	64,00
APPLE COMPUTER STK	97,32	97,47	97,35	98,15	-0,80	-0,815	111,98	52,13
S&P Global Inc. DL 1	282,90	288,00	285,45	287,80	-2,35	-0,817	317,20	178,72
Fox Corp	23,400	24,600	24,200	24,400	-0,20	-0,820	35,210	18,724
FIFTH THIRD BANC STK	0	0	22,200	22,400	-0,20	-0,893	28,200	11,100
CDW Corp	0	0	111,00	112,00	-1,00	-0,893	0	0
GILEAD SCIENCES STK	50,07	50,16	50,01	50,47	-0,46	-0,911	77,88	49,09
REGENERON PHARM STK	0	0	418,05	421,90	-3,85	-0,913	574,50	302,30
Monster Beverage	70,35	70,49	70,34	71,00	-0,66	-0,930	72,96	46,81
Amcor PLC	0	0	9,650	9,750	-0,10	-1,026	10,400	5,525
Fortive Corp.	59,16	60,28	59,72	60,34	-0,62	-1,028	61,15	32,03
AFLAC STK	0	0	37,880	38,275	-0,40	-1,032	49,795	22,580
Phillips 66	53,98	55,21	54,60	55,23	-0,63	-1,141	104,54	37,19
Lumen Technologies Inc.	8,755	8,802	8,880	8,985	-0,11	-1,169	13,614	7,272
DANAHER STK	0	0	181,82	184,00	-2,18	-1,185	213,00	114,94
NIKE STK	0	0	112,04	113,40	-1,36	-1,199	114,02	59,33
AT & T Inc.	24,195	24,370	24,250	24,555	-0,31	-1,242	35,740	22,430
Catalent Inc.	0	0	79,00	80,00	-1,00	-1,250	89,00	33,20
SYSCO STK	59,07	60,15	59,41	60,18	-0,77	-1,279	77,30	26,90
Progressive Corp.	72,50	76,00	74,50	75,50	-1,00	-1,325	86,50	74,00
BERKSHIRE HATHA STK B	192,78	194,36	193,68	196,30	-2,62	-1,335	212,25	152,92
Consolidated Edision INc.	64,69	65,51	65,15	66,04	-0,89	-1,348	87,51	58,50
DuPont de Nermours Inc.	53,50	54,45	53,89	54,69	-0,80	-1,463	59,10	26,87
BOEING STK	180,26	181,34	180,28	183,00	-2,72	-1,486	332,55	93,60
Diamondback Energy Inc	35,985	36,745	36,585	37,150	-0,57	-1,521	85,500	14,500
Brown - Forman Corp.	67,38	68,35	67,87	68,93	-1,06	-1,538	69,68	43,47
United Airlines Holdings Inc.	37,600	38,000	38,000	38,600	-0,60	-1,554	84,190	18,258
Williams Companies, Inc	0	0	17,900	18,200	-0,30	-1,648	21,500	8,400
Hilton Inc.	87,00	88,50	88,00	89,50	-1,50	-1,676	105,00	49,20
BEST BUY STK	91,90	96,63	94,29	95,90	-1,61	-1,679	104,46	46,40
FLIR SYSTEMS	32,945	33,355	32,900	33,470	-0,57	-1,703	54,260	23,205
ESSEX PROPERTY STK	0	0	210,00	214,00	-4,00	-1,869	302,00	160,00
NortonLifeLook Inc.	14,900	15,500	15,200	15,500	-0,30	-1,935	25,715	14,806
PRUDENTIAL FINANCIAL INC.	64,50	66,00	65,50	67,00	-1,50	-2,239	89,00	36,80
Realty Income Corp	51,71	52,37	52,01	53,25	-1,24	-2,329	75,82	37,48
UNITED PARCEL STK	140,54	142,18	140,90	144,30	-3,40	-2,356	150,24	76,78
MARTIN MARIETTA	220,00	234,00	228,00	234,00	-6,00	-2,564	236,00	198,00
Federal Realty Investment Trust	73,00	76,00	74,50	76,50	-2,00	-2,614	0	0
Dow Inc.	45,920	46,820	46,325	47,610	-1,29	-2,699	49,585	20,990
National Oilwell Varco Inc.	10,882	11,138	11,010	11,318	-0,31	-2,721	23,095	6,835
Healthpeak Properties Inc.	23,860	25,930	24,890	25,620	-0,73	-2,849	34,485	18,344
VENTAS INC.	39,680	40,520	40,100	41,330	-1,23	-2,976	57,920	13,416
DEVON ENERGY STK	0	0	12,090	12,498	-0,41	-3,265	23,990	4,817
MARATHON OIL CORP.	5,267	5,381	5,195	5,372	-0,18	-3,295	12,648	2,918
Avalonbay Communities Inc.	137,00	148,00	143,00	148,00	-5,00	-3,378	0	0
EOG RESOURCES STK	0	0	43,000	44,600	-1,60	-3,587	79,000	25,200
Welltower Inc.	0	0	53,95	56,00	-2,05	-3,661	82,72	28,83
Carrier Global Corp.	31,200	32,400	31,800	33,200	-1,40	-4,217	0	0

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.