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

3.881,37

Kursdatum

23.02.2021

Vortags-Eröffnung
3.857,07
Vortags-Tageshoch
3.895,98
Vortags-Tagestief
3.805,59
52 Wochen Hoch
3.934,83
52 Wochen Tief
2.237,40
Stück Vortag
2.945.010.328

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 %
ROYAL CARIB STK	78,03	78,54	78,43	69,43	9,00	12,963	96,36	20,43
Carnival Corp.	22,445	22,555	22,940	20,625	2,32	11,224	35,865	7,528
Diamondback Energy Inc	59,98	60,97	60,37	54,80	5,57	10,164	66,00	14,50
EOG RESOURCES STK	0	0	60,00	54,50	5,50	10,092	64,50	25,20
Norwegian Cruise Line	0	0	25,520	23,255	2,27	9,740	39,785	6,568
United Airlines Holdings Inc.	44,800	45,200	45,400	41,400	4,00	9,662	72,500	18,258
Wynn Resort Ltd	109,56	109,84	112,70	103,82	8,88	8,553	114,18	38,85
OCCIDENTAL STK	23,155	23,390	23,275	21,600	1,68	7,755	36,890	7,647
Enphase Energy Inc.	0	0	143,58	133,28	10,30	7,728	182,72	22,09
The Mosaic Co.	0	0	26,240	24,460	1,78	7,277	25,525	6,082
American Airlines GRP	17,744	17,932	17,772	16,580	1,19	7,189	23,110	8,145
Tesla Motors	0	0	602,60	565,10	37,50	6,636	730,90	65,83
APACHE STK	0	0	17,096	16,096	1,00	6,213	24,455	3,561
Twitter	0	0	60,21	56,74	3,47	6,116	61,37	20,10
MARRIOTT INTL STK	127,26	128,08	125,32	118,12	7,20	6,095	127,76	56,47
Mastercard. Inc.	301,05	301,75	297,60	281,00	16,60	5,907	308,15	196,00
Paypal Holdings Inc.	0	0	222,80	211,40	11,40	5,393	253,35	78,20
Ingersoll Rand Inc	39,000	39,600	39,400	37,400	2,00	5,348	0	0
ADV MICRO DEV STK	0	0	70,44	66,92	3,52	5,260	80,88	36,07
MARTIN MARIETTA	284,00	288,00	286,00	272,00	14,00	5,147	276,00	198,00
Hilton Inc.	102,00	105,00	104,00	99,00	5,00	5,051	99,50	49,20
PRUDENTIAL FINANCIAL INC.	74,00	75,50	74,50	71,00	3,50	4,930	81,00	36,80
SL Green Realty Corp	57,80	58,75	57,65	55,00	2,65	4,818	57,25	35,80
Peoples United Financial Inc.	15,800	15,900	15,300	14,600	0,70	4,795	14,800	8,450
Vornado Realty Trust	36,600	36,800	35,000	33,400	1,60	4,790	57,960	25,600
Williams Companies, Inc	19,400	20,200	19,900	19,000	0,90	4,737	19,100	8,400
FREE MCMORAN COP	0	0	30,825	29,475	1,35	4,580	31,910	5,000
Global Payments Inc.	168,22	170,20	169,10	161,70	7,40	4,576	183,92	105,34
BOSTON PPTY STK	86,00	86,50	83,00	79,50	3,50	4,403	134,00	60,50
PIONEER NAT RSC STK	122,00	123,00	119,00	114,00	5,00	4,386	128,00	50,00
Federal Realty Investment Trust	85,50	87,50	86,50	83,00	3,50	4,217	0	0
Welltower Inc.	0	0	59,90	57,58	2,32	4,029	79,92	28,83
LAB CRP OF AMER	202,00	204,00	208,00	200,00	8,00	4,000	202,00	96,50
NETFLIX.COM INC.	453,20	454,40	444,75	428,15	16,60	3,877	497,05	288,00
MGM Resorts International	32,000	32,200	32,200	31,000	1,20	3,871	31,000	6,400
News Corp. New	19,800	19,900	19,000	18,300	0,70	3,825	19,500	7,400
Delta Airlines Inc.	0	0	40,615	39,140	1,48	3,769	49,310	17,818
Evergy Inc.	0	0	44,600	43,000	1,60	3,721	67,000	41,800
NOV Inc.	12,910	13,180	12,900	12,450	0,45	3,614	20,315	6,835
Facebook Inc.	218,55	219,55	219,00	211,50	7,50	3,546	254,80	128,26
Allstate Corp.	0	0	90,00	87,00	3,00	3,448	111,00	62,00
CHARLES SCHWAB CORP	53,50	53,86	53,65	51,88	1,77	3,412	51,88	25,28
Avalonbay Communities Inc.	151,00	153,00	152,00	147,00	5,00	3,401	0	0
Healthpeak Properties Inc.	25,380	25,770	25,670	24,850	0,82	3,300	34,210	18,344
Phillips 66	71,03	72,13	71,97	69,68	2,29	3,286	79,20	37,19
ADOBE SYS STK	389,70	391,85	389,60	377,50	12,10	3,205	446,40	243,25
VENTAS INC.	45,520	46,235	46,065	44,670	1,40	3,123	57,790	13,416
INCYTE PHARM STK	0	0	67,94	65,93	2,01	3,049	96,84	59,54
Lamb Weston Holdings Inc.	0	0	68,00	66,00	2,00	3,030	88,00	40,60
DTE ENERGY STK	103,00	104,00	103,00	100,00	3,00	3,000	123,00	69,50
Marathon Petroleum Corp.	46,365	47,115	46,880	45,515	1,37	2,999	51,500	14,900
Alphabet Inc. Cl. A	1.709,20	1.710,40	1.698,40	1.650,00	48,40	2,933	1.761,80	958,00
TEXTRON STK	44,200	44,400	42,800	41,600	1,20	2,885	43,000	20,000
SYSCO STK	66,56	67,24	66,69	64,83	1,86	2,869	69,74	26,90
Morgan Stanley & Co.	65,51	66,11	65,66	63,86	1,80	2,819	64,07	25,57
WESTERN DIGITAL STK	57,67	57,98	57,50	55,94	1,56	2,789	58,88	26,63
Servicenow Inc	0	0	450,15	437,95	12,20	2,786	492,50	231,15
Westrock Co	36,800	37,400	37,200	36,200	1,00	2,762	39,000	19,950
ESSEX PROPERTY STK	218,00	224,00	224,00	218,00	6,00	2,752	302,00	160,00
Bank of America Corp.	30,020	30,085	29,860	29,065	0,80	2,735	31,260	17,718
MICRON TECH STK	75,44	75,55	73,24	71,35	1,89	2,649	75,00	31,79
Monolithic Power Systems Inc.	314,00	318,00	316,00	308,00	8,00	2,597	0	0
Holly Frontier Corp.	31,800	32,000	32,000	31,200	0,80	2,564	39,200	14,700
ANTHEM INC.	251,40	252,25	247,55	241,40	6,15	2,548	281,00	166,44
Raytheon Technologies Corp.	64,00	64,50	61,50	60,00	1,50	2,500	81,61	42,17
Nextera Energy Inc.	60,67	60,82	62,51	61,00	1,51	2,475	72,08	42,25
ABBVIE INC.	89,19	90,36	89,74	87,60	2,14	2,443	92,82	59,80
CBRE Group Inc.	64,00	64,50	63,50	62,00	1,50	2,419	62,00	28,40
Dow Inc.	52,35	52,91	52,57	51,35	1,22	2,376	51,35	20,99
REGENERON PHARM STK	0	0	385,00	376,25	8,75	2,326	574,50	358,35
Eversource Energy	0	0	66,50	65,00	1,50	2,308	88,00	59,50
VULCAN MATERIALS	143,00	144,00	135,00	132,00	3,00	2,273	135,00	68,39
Citizens Financial Group Inc.	0	0	36,400	35,600	0,80	2,247	35,600	13,900
DuPont de Nermours Inc.	58,18	58,95	58,58	57,30	1,28	2,234	70,93	26,87
WALT DISNEY STK	163,82	164,02	161,70	158,18	3,52	2,225	159,36	78,40
ALASKA AIRLINES STK	55,45	55,60	54,45	53,28	1,17	2,196	59,36	21,18
UNITED RENTAL STK	260,70	261,65	250,45	245,10	5,35	2,183	245,10	62,24
SOUTHWEST AIRLS STK	48,520	48,720	46,440	45,450	0,99	2,178	51,390	22,165
STRYKER STK	0	0	204,20	200,05	4,15	2,074	204,60	118,06
Progressive Corp.	72,50	74,50	74,00	72,50	1,50	2,069	86,50	70,50
ENTERGY CORP.	75,00	75,50	74,50	73,00	1,50	2,055	120,00	72,00
CHEVRONTEXACO STK	85,10	85,27	80,59	79,00	1,59	2,013	99,17	52,50
Transdigm Group Inc.	509,40	512,00	488,10	478,50	9,60	2,006	560,00	219,80
Etsy Inc.	0	0	172,06	168,70	3,36	1,992	197,28	29,42
FISERV STK	0	0	94,37	92,57	1,80	1,944	107,50	71,53
CONAGRA STK	28,575	29,150	28,945	28,395	0,55	1,937	32,975	21,600
AKAMAI TECH STK	79,57	79,82	82,05	80,50	1,55	1,925	103,34	73,15
CARDINAL HEALTH STK	0	0	43,765	42,950	0,82	1,898	54,070	37,835
ECOLAB STK	177,00	177,62	172,82	169,76	3,06	1,803	203,00	126,04
EDWARDS LIFESCI STK	70,12	70,37	69,60	68,38	1,22	1,784	74,85	48,67
ESTEE LAUDER STK	244,15	244,80	237,25	233,10	4,15	1,780	242,75	133,40
FRANKLIN RSC STK	22,600	23,200	23,000	22,600	0,40	1,770	23,200	18,500
Regions Financial Corp. (new)	18,300	18,400	17,400	17,100	0,30	1,754	17,100	6,750
Trimble Inc.	62,50	63,00	60,00	59,00	1,00	1,695	61,50	19,00
VALERO ENERGY	64,17	64,70	61,92	60,92	1,00	1,641	75,21	31,40
Las Vegas Sands Inc.	52,99	53,11	52,67	51,85	0,82	1,581	60,34	35,09
CDW Corp	0	0	133,00	131,00	2,00	1,527	133,00	70,50
CORNING STK	0	0	31,550	31,080	0,47	1,512	32,055	16,816
PUBLIC STORAGE STK	199,02	199,78	197,02	194,12	2,90	1,494	208,55	152,98
LOEWS STK	41,600	41,800	41,200	40,600	0,60	1,478	48,400	26,400
Fortive Corp.	55,65	56,45	56,05	55,24	0,81	1,466	61,15	32,03
KIMCO REALTY STK	15,682	15,782	15,072	14,856	0,22	1,454	17,462	7,003
AFLAC STK	0	0	41,115	40,530	0,59	1,443	45,520	22,580
First Republic Bank	0	0	141,00	139,00	2,00	1,439	139,00	70,00
PNC BANK	0	0	142,00	140,00	2,00	1,429	141,00	76,00
Alphabet Inc. Cl. C	1.717,80	1.718,60	1.693,80	1.670,00	23,80	1,425	1.765,00	946,00
Visa Inc.	0	0	173,72	171,28	2,44	1,425	184,60	126,52
XCEL ENERGY STK	49,800	50,000	50,500	49,800	0,70	1,406	65,170	45,680
POLO RALPH LAUR STK	0	0	98,05	96,70	1,35	1,396	101,02	54,97
Zinos Bancorporation N.A.	46,800	47,000	44,200	43,600	0,60	1,376	43,600	23,060
JOHNSON & JOHNS STK	134,98	135,18	134,16	132,38	1,78	1,345	144,00	107,30
CMS ENERGY STK	45,400	45,600	45,600	45,000	0,60	1,333	63,500	45,000
CITIGROUP STK	0	0	54,50	53,81	0,69	1,282	67,49	33,30
LOCKHEED MARTIN STK	287,95	288,25	283,05	279,50	3,55	1,270	390,00	261,20
AMER ELEC PWR STK	63,87	64,06	63,79	62,99	0,80	1,270	92,99	62,99
Discover Financial Services	0	0	80,00	79,00	1,00	1,266	83,00	23,80
Cigna Corp. New	175,48	177,32	174,52	172,34	2,18	1,265	192,00	120,08
CINCINNATI FIN STK	83,00	83,50	80,50	79,50	1,00	1,258	101,00	44,60
CME Group Inc.	166,24	167,62	161,90	159,94	1,96	1,225	197,98	125,78
LIVE Nation Inc	0	0	73,91	73,06	0,85	1,163	73,06	26,60
Otis Worldwide Corp.	52,60	53,20	52,80	52,20	0,60	1,149	0	0
GENERAL ELECTRIC STK	10,900	10,930	10,394	10,276	0,12	1,148	11,020	5,060
MCKESSON STK	149,12	149,64	147,86	146,22	1,64	1,122	159,34	108,82
Norfolk Southern Corp.	0	0	216,85	214,50	2,35	1,096	214,85	112,00
AON Plc.	194,00	195,00	186,00	184,00	2,00	1,087	210,00	136,00
INTL PAPER STK	41,665	41,895	40,965	40,525	0,44	1,086	43,430	25,415
T-Mobile US Inc.	97,23	97,86	98,00	97,00	1,00	1,031	111,96	66,65
CBOE Holdings	0	0	79,75	78,94	0,81	1,026	113,64	66,83
Mondelez International Group Inc.	44,875	45,055	45,095	44,645	0,45	1,008	53,690	39,500
Keysight Technologies	0	0	113,46	112,34	1,12	0,997	125,74	72,05
Linde PLC	0	0	209,10	207,10	2,00	0,966	224,50	140,30
ACCENTURE	213,80	214,60	209,90	207,90	2,00	0,962	217,90	135,55
HARTFORD FINL STK	44,000	44,200	42,400	42,000	0,40	0,952	52,500	23,600
INTEL STK	51,580	51,630	49,605	49,140	0,47	0,946	58,200	37,240
UNITEDHEALTH GRP STK	0	0	272,70	270,15	2,55	0,944	306,95	178,86
PERKINELMER STK	107,00	108,00	107,00	106,00	1,00	0,943	135,00	59,00
DEVON ENERGY STK	0	0	17,484	17,322	0,16	0,935	17,802	4,817
UNIVERSAL HEALTH STK	114,00	115,00	109,00	108,00	1,00	0,926	131,00	61,00
Conoco Philips	44,610	44,790	42,430	42,065	0,37	0,868	52,970	21,825
DaVita Inc.	84,93	85,24	82,71	82,01	0,70	0,854	101,16	58,72
Take-Two Interactive Software	153,26	153,64	154,70	153,40	1,30	0,847	172,94	91,00
Howmet Arconic Inc.	25,000	25,200	23,800	23,600	0,20	0,847	24,604	8,300
PARKER HANNIFIN STK	242,20	242,80	234,35	232,40	1,95	0,839	238,45	91,71
US BANCORP STK	43,575	43,665	42,210	41,860	0,35	0,836	49,245	27,110
ILLINOIS TOOL STK	0	0	166,64	165,36	1,28	0,774	185,52	113,58
Dominion Energy Inc.	58,69	58,88	58,92	58,47	0,45	0,770	83,78	57,18
AES STK	0	0	22,145	21,980	0,17	0,751	23,700	8,680
EASTMAN CHEM STK	0	0	94,03	93,33	0,70	0,750	93,55	32,44
Xerox Holdings Corp.	21,130	21,215	20,035	19,886	0,15	0,749	34,400	12,768
Medtronic Inc.	98,04	98,24	95,65	94,96	0,69	0,727	103,30	68,00
HP Inc.	23,185	23,260	22,420	22,260	0,16	0,719	22,690	11,736
Brown - Forman Corp.	61,57	62,44	62,02	61,58	0,44	0,715	69,68	43,47
Qorvo Inc.	145,00	146,00	143,00	142,00	1,00	0,704	154,00	64,00
GENERAL MILLS STK	46,345	46,495	46,535	46,215	0,32	0,692	58,400	41,700
CITRIX SYSTEMS STK	0	0	111,72	110,98	0,74	0,667	146,98	91,45
Carrier Global Corp.	30,400	31,200	30,800	30,600	0,20	0,654	0	0
Lumen Technologies Inc.	10,145	10,220	9,872	9,808	0,06	0,653	12,866	7,272
WHIRLPOOL STK	0	0	159,72	158,74	0,98	0,617	174,10	62,81
Roper Technologies Inc.	312,70	316,00	315,30	313,40	1,90	0,606	382,00	242,00
KEYCORP	17,600	17,700	16,900	16,800	0,10	0,595	18,100	7,800
PERRIGO CO	34,200	34,400	34,800	34,600	0,20	0,578	56,140	34,600
ORACLE STK	53,15	53,70	53,37	53,07	0,30	0,565	54,26	36,59
FASTENAL STK	38,490	38,655	38,335	38,125	0,21	0,551	42,265	25,800
Willis Towers Watson PLC	186,00	188,00	187,00	186,00	1,00	0,538	190,00	137,00
Duke Energy Holding Corp.	72,23	72,45	72,99	72,60	0,39	0,537	94,99	61,18
MARATHON OIL CORP.	9,900	9,987	9,048	9,000	0,05	0,533	9,111	2,918
APPLE COMPUTER STK	102,66	102,72	102,46	101,92	0,54	0,530	118,16	52,13
QUEST DIAG STK	0	0	96,00	95,50	0,50	0,524	112,00	70,00
Booking Holdings	2.009,50	2.018,00	1.940,00	1.930,00	10,00	0,518	1.930,00	1.100,00
GOLDM SACHS GRP STK A	0	0	261,85	260,55	1,30	0,499	260,55	126,82
IRON MOUNTAIN REIT	28,065	28,295	26,245	26,120	0,13	0,479	31,315	19,714
MICROSOFT STK	192,62	192,74	191,00	190,14	0,86	0,452	202,75	126,00
American Water Works Company Inc.	124,88	125,32	125,24	124,68	0,56	0,449	141,54	91,02
PROCTER & GAMBLE STK	105,40	105,52	104,32	103,86	0,46	0,443	122,48	93,00
EDISON INTL STK	46,600	46,800	45,400	45,200	0,20	0,442	70,500	41,800
SCHLUMBERGER N.V. (LTD.) NEW YORK	24,300	24,400	22,800	22,700	0,10	0,441	30,400	11,700
ABBOTT LABS STK	100,60	101,32	100,90	100,48	0,42	0,418	106,16	59,18
MERCK & CO STK	0	0	62,00	61,80	0,20	0,324	77,40	61,40
AT & T Inc.	23,960	24,415	24,200	24,125	0,08	0,311	35,185	22,430
AMAZON COM STK	2.594,50	2.598,00	2.599,00	2.591,00	8,00	0,309	2.982,00	1.518,40
KIMBERLY CLARK STK	0	0	107,74	107,46	0,28	0,261	133,40	106,34
DANAHER STK	0	0	184,90	184,42	0,48	0,260	213,00	114,94
FIDELITY National Information	0	0	111,28	111,00	0,28	0,252	139,00	92,00
HONEYWELL INTL STK	174,18	174,76	167,72	167,30	0,42	0,251	177,00	101,46
EMERSON ELECTRIC STK	72,98	73,19	70,90	70,73	0,17	0,240	71,64	36,83
CISCO SYSTEMS STK	37,440	37,590	37,540	37,450	0,09	0,240	42,745	30,265
Corteva Inc.	38,260	38,950	38,540	38,450	0,09	0,234	38,450	18,930
Dentsply Sirona	44,530	44,810	43,640	43,545	0,10	0,218	51,700	29,320
Campbell Soup Co	0	0	38,065	37,985	0,08	0,211	49,660	37,255
VERISIGN STK	0	0	159,72	159,40	0,32	0,201	199,76	140,66
BERKSHIRE HATHA STK B	204,25	204,60	201,90	201,50	0,40	0,199	205,10	152,92
AMER INTL GROUP STK	37,640	37,750	36,280	36,215	0,07	0,179	44,125	16,948
MSCI Inc Class A	0	0	339,90	339,30	0,60	0,177	373,80	203,30
Comcast Corp.New	43,805	43,940	43,310	43,240	0,07	0,162	44,340	28,060
ROCKWELL INTL STK	202,80	203,70	199,94	199,62	0,32	0,160	221,05	114,94
L Brands Ltd.	42,255	42,440	41,605	41,540	0,07	0,156	41,540	8,751
Realty Income Corp	50,93	51,49	51,31	51,23	0,08	0,156	75,82	37,48
GENERAL DYNAMICS STK	0	0	136,56	136,40	0,16	0,117	169,02	99,06
CATERPILLAR STK	185,42	185,60	180,20	180,00	0,20	0,111	180,00	77,00
KELLOGG STK	48,030	48,180	48,785	48,735	0,05	0,103	62,000	47,110
Charter Communications Inc.	0	0	491,35	490,85	0,50	0,102	557,70	343,00
WABTEC CORP.	61,51	61,72	60,59	60,53	0,06	0,099	68,10	36,80
Travelers Cos.	0	0	121,74	121,62	0,12	0,099	123,46	76,56
PAYCHEX STK	76,30	76,64	74,10	74,03	0,07	0,095	80,95	46,94
Salesforce.com	197,30	198,12	193,44	193,26	0,18	0,093	235,50	117,00
NORTHROP GRUMMAN STK	250,05	250,55	245,15	245,00	0,15	0,061	334,20	235,55
CHURCH & DWIGHT STK	65,89	66,24	66,05	66,01	0,04	0,061	82,53	54,74
IBM STK	101,35	101,45	99,58	99,54	0,04	0,040	136,00	89,50
MOODYS CORP STK	0	0	228,30	228,25	0,05	0,022	259,95	155,46
Center Point Energy Inc.	17,300	17,400	17,000	17,000	0,00	0,000	23,400	11,200
PPG INDUSTRIES	113,00	114,00	110,00	110,00	0,00	0,000	125,00	65,50
DOVER STK	0	0	100,00	100,00	0,00	0,000	106,00	61,00
JACOBS ENG STK	98,50	99,00	95,00	95,00	0,00	0,000	95,00	59,50
NORTHERN TRUST	82,50	83,00	80,00	80,00	0,00	0,000	92,50	57,50
Iqvia Holdings	0	0	155,00	155,00	0,00	0,000	158,00	79,50
LENNAR STK	70,50	71,00	70,00	70,00	0,00	0,000	78,50	27,80
Intuitive Surgical Inc.	623,00	624,70	610,00	610,00	0,00	0,000	680,00	360,00
Amcor PLC	0	0	9,400	9,400	0,00	0,000	10,400	5,525
FIFTH THIRD BANC STK	0	0	28,600	28,600	0,00	0,000	28,600	11,100
PULTE CP STK	38,200	38,400	37,600	37,600	0,00	0,000	42,200	17,400
BECTON DICKINSON STK	202,20	202,90	202,40	202,40	0,00	0,000	249,55	182,70
Assurant Inc.	0	0	104,00	104,00	0,00	0,000	127,00	72,00
Trane Technologies Plc.	0	0	125,00	125,00	0,00	0,000	0	0
ZIMMER HLDGS	0	0	132,00	132,00	0,00	0,000	141,38	71,01
HOLOGIC INC	62,00	62,50	61,00	61,00	0,00	0,000	70,00	26,20
WW GRAINGER STK	0	0	308,00	308,00	0,00	0,000	351,20	189,24
RESMED INC.	166,00	167,00	164,00	164,00	0,00	0,000	182,00	105,00
AMERISOURCEBERGEN CORP.	86,50	87,00	87,00	87,00	0,00	0,000	93,50	68,00
EQUIFAX STK	0	0	140,00	140,00	0,00	0,000	159,00	97,00
HUNTINGTON	13,300	13,400	12,800	12,800	0,00	0,000	12,800	6,550
Maxim Integrated Products	0	0	78,50	78,50	0,00	0,000	80,00	41,00
MASCO STK	44,400	45,000	44,800	44,800	0,00	0,000	50,500	26,000
D.R.HORTON INC.	65,00	65,50	63,50	63,50	0,00	0,000	68,50	27,20
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
TJX STK	0	0	57,35	57,37	-0,02	-0,035	58,78	32,84
COCA COLA STK	41,885	41,930	41,600	41,620	-0,02	-0,048	54,730	35,410
VERIZON COMMS STK	47,065	47,145	46,600	46,635	-0,04	-0,075	54,000	44,500
NVIDIA	0	0	461,85	462,20	-0,35	-0,076	503,90	183,06
FORD MOTOR STK	9,982	10,018	9,610	9,618	-0,01	-0,083	9,785	3,900
LEGGETT & PLATT	36,315	36,495	35,500	35,535	-0,04	-0,098	40,200	21,400
APPLIED MATERIAL STK	99,89	100,34	94,73	94,83	-0,10	-0,105	98,95	34,48
Pfizer Inc.	27,905	27,925	27,965	28,000	-0,04	-0,125	34,990	25,510
AMERICAN EXPRESS STK	115,30	115,46	112,12	112,28	-0,16	-0,143	122,74	66,40
BLACKROCK STK	584,50	586,50	574,90	575,80	-0,90	-0,156	644,90	311,40
COLGATE STK	63,35	63,54	63,47	63,57	-0,10	-0,157	73,40	56,50
Under Armour Inc. Cl C Shares	14,998	15,080	15,084	15,112	-0,03	-0,185	15,710	6,283
AMGEN STK	189,38	189,88	190,10	190,46	-0,36	-0,189	230,30	165,00
Keurig Dr. Pepper Inc.	0	0	25,880	25,930	-0,05	-0,193	27,520	17,200
UNITED PARCEL STK	131,96	133,38	132,54	132,80	-0,26	-0,196	150,24	76,78
Simon Property Group Inc.	97,96	98,27	93,06	93,25	-0,19	-0,204	130,24	40,21
VERTEX PHARM STK	180,32	181,14	176,72	177,10	-0,38	-0,215	266,60	169,36
Kinder Morgan	0	0	12,424	12,454	-0,03	-0,241	20,085	8,893
COOPER COS STK	324,80	327,80	319,80	320,60	-0,80	-0,250	322,00	224,00
Kla-Tencor Corp.	265,45	266,95	260,00	260,70	-0,70	-0,269	278,95	102,68
General Motors	0	0	42,650	42,765	-0,12	-0,269	47,365	13,692
OMNICOM STK	58,29	58,50	57,45	57,61	-0,16	-0,278	71,11	38,43
JM Smucker Company	93,25	93,64	93,24	93,51	-0,27	-0,289	114,56	87,80
FMC Corp.	86,57	86,88	85,74	86,01	-0,27	-0,314	100,16	53,33
Altria Group Inc.	37,080	37,155	36,590	36,710	-0,12	-0,327	41,800	29,300
EXXON STK	46,750	46,800	44,895	45,050	-0,16	-0,344	53,150	27,035
Philip Morris International Inc.	72,55	72,65	70,71	70,96	-0,25	-0,352	81,71	54,81
Biogen Inc.	0	0	233,45	234,30	-0,85	-0,363	318,25	195,74
MCCORMICK STK N	0	0	68,54	68,79	-0,25	-0,363	88,05	53,83
AUTOMATIC DATA STK	144,44	144,88	140,16	140,68	-0,52	-0,370	163,00	105,78
UNION PACIFIC CORP.	174,80	175,56	169,16	169,80	-0,64	-0,377	181,30	103,18
ELI LILLY STK	169,64	170,04	165,72	166,40	-0,68	-0,409	177,12	111,06
METLIFE	49,000	49,200	47,000	47,200	-0,20	-0,424	47,200	22,000
EATON CORP PLC	110,04	110,40	106,90	107,36	-0,46	-0,428	107,36	55,50
Hewlett-Packard Enterprise	12,178	12,220	11,776	11,828	-0,05	-0,440	12,828	7,007
BOEING STK	187,48	187,86	174,22	175,02	-0,80	-0,457	295,00	93,60
New York Mellon Corp	36,615	36,730	35,810	35,975	-0,17	-0,459	40,590	25,600
ARCHER DANIELS STK	48,185	48,340	46,595	46,815	-0,22	-0,470	46,815	27,515
REPUBLIC SVCS STK	73,79	74,26	72,30	72,65	-0,35	-0,482	91,50	63,50
DEERE & CO STK A	284,20	285,70	275,95	277,30	-1,35	-0,487	277,30	100,06
JP MORGAN STK	126,46	126,70	122,52	123,14	-0,62	-0,503	123,58	74,40
Carmax Inc.	100,00	101,00	97,50	98,00	-0,50	-0,510	106,00	40,00
PPL STK	22,655	22,725	22,410	22,525	-0,12	-0,511	32,505	17,676
CF Industries Holdings Inc,	40,000	40,200	38,200	38,400	-0,20	-0,521	38,400	18,832
Nielsen Holding B.V.	0	0	19,000	19,100	-0,10	-0,524	19,800	10,600
NASDAQ Stock Market	116,34	117,32	116,04	116,66	-0,62	-0,531	120,84	68,52
Lyondell Basell NV	0	0	83,63	84,08	-0,45	-0,535	84,08	32,28
WASTE MANAGEMENT STK	91,90	92,10	90,36	90,85	-0,49	-0,539	114,82	81,41
Newmont Corp.	47,060	47,745	47,320	47,580	-0,26	-0,546	62,850	36,795
FDX STK	214,70	215,40	208,50	209,65	-1,15	-0,549	248,75	82,80
CVS Corp.	0	0	57,68	58,00	-0,32	-0,552	63,21	47,93
Allegion Plc	0	0	89,00	89,50	-0,50	-0,559	116,00	73,50
SEALED AIR	35,400	35,600	35,400	35,600	-0,20	-0,562	38,600	15,800
Old Dominion Freight Line Inc.	179,00	180,00	173,00	174,00	-1,00	-0,575	178,00	98,00
3M CO.	145,74	146,10	144,16	145,00	-0,84	-0,579	152,84	110,50
ProLogis Inc.	84,50	85,50	85,50	86,00	-0,50	-0,581	91,50	56,50
AMETEK STK	101,60	102,08	97,96	98,56	-0,60	-0,609	101,72	55,48
Exelon Corp.	33,400	33,545	33,185	33,390	-0,21	-0,614	45,600	27,800
PHV Corp.	83,50	84,00	79,50	80,00	-0,50	-0,625	89,00	27,60
L3Harris Technology Inc.	158,00	159,00	154,00	155,00	-1,00	-0,645	203,15	137,00
Yum Brands	0	0	85,65	86,21	-0,56	-0,650	93,23	51,82
Tapestry Inc.	0	0	33,280	33,505	-0,23	-0,672	33,505	10,000
C.H. ROB. WORLDWIDE NEW	74,00	74,50	73,00	73,50	-0,50	-0,680	90,00	53,00
HCA Holdings	0	0	143,00	144,00	-1,00	-0,694	150,00	61,19
TYSON FOODS INC.	56,89	57,09	55,41	55,80	-0,39	-0,699	70,26	39,33
Intercontinental Exchange Inc.	91,64	92,21	90,54	91,19	-0,65	-0,713	96,39	63,00
AUTOZONE	978,20	982,20	962,80	970,00	-7,20	-0,742	1.058,00	649,60
TEXAS INSTRUMENTS STK	146,72	146,94	141,24	142,34	-1,10	-0,773	149,44	86,93
Ulta Salon Cosmetics & Fragrance Inc.	0	0	268,10	270,20	-2,10	-0,777	271,20	115,08
BRISTOL MYERS STK	0	0	49,71	50,10	-0,39	-0,778	59,38	43,46
SOUTHERN STK	48,150	48,350	48,320	48,705	-0,39	-0,790	63,260	41,475
Stanley Black & Decker Inc.	144,44	145,22	140,52	141,64	-1,12	-0,791	161,00	68,94
MCDONALDS STK	175,70	175,80	173,04	174,42	-1,38	-0,791	197,12	124,50
The Hershey STK	0	0	121,00	122,00	-1,00	-0,820	147,00	105,00
Truist Financial Corp.	50,000	50,500	48,200	48,600	-0,40	-0,823	49,890	24,995
EBAY STK	0	0	50,19	50,62	-0,43	-0,849	53,39	24,79
Zoetis	0	0	130,04	131,16	-1,12	-0,854	148,20	86,37
LINCOLN NATL STK	49,200	49,400	46,400	46,800	-0,40	-0,855	54,000	15,400
Thermo Fisher Scientific Inc.	380,05	380,90	376,70	380,00	-3,30	-0,868	439,90	242,00
INTL FLAVORS STK	113,00	114,00	114,00	115,00	-1,00	-0,870	125,00	85,00
WATERS	0	0	228,00	230,00	-2,00	-0,870	242,00	149,72
WELLS FARGO STK	0	0	30,350	30,620	-0,27	-0,882	43,000	17,742
Celanese Corp.	0	0	112,00	113,00	-1,00	-0,885	115,00	53,50
INTERPUBLIC GRP STK	0	0	21,600	21,800	-0,20	-0,917	22,000	11,900
TRACTOR SUPPLY	133,06	133,38	133,90	135,14	-1,24	-0,918	140,38	61,45
DARDEN REST STK	113,46	113,86	109,70	110,74	-1,04	-0,939	110,74	32,00
Synchrony Financial	32,675	33,075	31,335	31,635	-0,30	-0,948	32,635	12,058
GILEAD SCIENCES STK	52,75	52,81	52,16	52,67	-0,51	-0,968	77,88	46,26
ILLUMINA STK	380,15	382,60	383,00	386,75	-3,75	-0,970	421,30	189,28
Skyworks Solutions	155,80	156,30	149,00	150,46	-1,46	-0,970	160,00	64,30
CUMMINS ENGINE STK	214,00	216,00	202,00	204,00	-2,00	-0,980	210,00	98,50
CAP ONE FINAN	102,00	103,00	100,00	101,00	-1,00	-0,990	101,00	39,80
GAP STK	21,175	21,240	19,952	20,160	-0,21	-1,032	22,375	5,050
Kraft Heinz Co., The	30,770	30,815	30,380	30,700	-0,32	-1,042	31,860	18,060
Expedia Group Inc.	134,58	135,22	130,68	132,06	-1,38	-1,045	132,06	41,66
News Corp (New)	0	0	18,800	19,000	-0,20	-1,053	19,400	7,150
TYCO International PLC	46,490	46,630	45,480	45,965	-0,49	-1,055	45,965	22,410
Invesco Ltd.	19,004	19,132	18,434	18,636	-0,20	-1,084	18,844	6,200
BORG WARNER STK	37,600	37,800	36,400	36,800	-0,40	-1,087	38,000	17,800
AGILENT TECH STK	102,36	102,80	100,44	101,58	-1,14	-1,122	113,00	57,82
KANSAS CITY STHN	180,00	181,00	174,00	176,00	-2,00	-1,136	179,00	96,00
HORMEL FOODS STK	38,690	38,825	38,760	39,220	-0,46	-1,173	47,405	35,540
NortonLifeLook Inc.	16,600	17,100	16,800	17,000	-0,20	-1,176	20,600	14,806
Synopsys Inc.	212,70	213,65	206,45	208,95	-2,50	-1,196	245,00	98,14
STARBUCKS CORP.	85,49	85,55	83,07	84,10	-1,03	-1,225	88,71	50,00
Consolidated Edision INc.	54,91	55,58	55,29	55,98	-0,69	-1,233	83,59	55,21
AIR PRODS & CHEM	216,95	217,65	215,75	218,45	-2,70	-1,236	264,00	168,00
S&P Global Inc. DL 1	269,50	273,70	270,45	273,90	-3,45	-1,260	317,20	178,72
Globe Life Inc.	81,00	81,50	77,00	78,00	-1,00	-1,282	99,20	55,45
AMERICAN TOWER	185,94	186,72	182,28	184,66	-2,38	-1,289	238,45	171,84
NIKE STK	0	0	111,08	112,54	-1,46	-1,297	120,98	59,33
GARTNER GROUP STK	0	0	149,00	151,00	-2,00	-1,325	151,00	75,00
Hanesbrands Inc.	14,900	15,000	14,600	14,800	-0,20	-1,351	16,400	6,550
IPG Photonics Corp.	188,15	190,30	185,20	187,75	-2,55	-1,358	213,50	93,02
CSX Corp.	77,07	77,55	75,07	76,13	-1,06	-1,392	78,84	44,55
Chipotle Mexican Grill Inc.	1.188,40	1.196,80	1.158,00	1.174,80	-16,80	-1,430	1.276,00	420,55
FIRST ENERGY CORP.	28,000	28,200	27,400	27,800	-0,40	-1,439	46,800	22,000
Alexandria Real Estate Equity Inc.	134,00	136,00	135,00	137,00	-2,00	-1,460	155,00	110,00
MICROCHIP TECH STK	0	0	126,06	127,94	-1,88	-1,469	134,44	51,71
Monster Beverage	72,91	73,07	72,17	73,25	-1,08	-1,474	77,20	46,81
Equinix REIT	534,50	537,90	536,80	545,00	-8,20	-1,505	705,30	458,70
HASBRO STK	74,74	75,09	74,19	75,34	-1,15	-1,526	82,00	40,01
Viatris Inc.	12,400	12,800	12,600	12,800	-0,20	-1,563	0	0
Walgreens Boots Alliance Inc.	40,125	40,210	39,655	40,290	-0,64	-1,576	48,090	29,235
BOSTON SCIENT STK	32,575	32,675	31,570	32,080	-0,51	-1,590	38,535	24,380
COGNIZANT TECH	61,36	61,62	59,15	60,12	-0,97	-1,613	67,40	39,35
HENRY SCHEIN	54,02	54,12	53,44	54,32	-0,88	-1,620	61,07	40,73
CERNER STK	57,81	58,00	57,32	58,27	-0,95	-1,630	69,21	50,45
BAXTER INTL STK	0	0	63,88	64,94	-1,06	-1,632	87,12	62,20
PEPSICO STK	0	0	108,42	110,22	-1,80	-1,633	133,16	99,57
O'REILLY AUTO	374,30	375,40	370,15	376,50	-6,35	-1,687	409,45	240,05
Dollar General	0	0	160,10	162,86	-2,76	-1,695	189,86	121,36
ROSS STORES STK	0	0	97,96	99,67	-1,71	-1,716	113,08	53,85
FleetCor Technologies	0	0	228,00	232,00	-4,00	-1,724	276,00	160,00
Dexcom Inc.	330,00	333,80	332,95	338,80	-5,85	-1,727	398,00	170,56
QUALCOMM STK	114,98	115,16	112,50	114,50	-2,00	-1,747	138,00	55,98
JB HUNT TRANS	121,10	121,46	117,62	119,80	-2,18	-1,820	125,88	70,50
Target Corp.	153,72	154,24	152,20	155,06	-2,86	-1,844	162,46	81,02
XILINX STK	109,06	109,56	106,40	108,40	-2,00	-1,845	124,68	61,69
ABIOMED STK	266,95	268,35	262,75	267,70	-4,95	-1,849	289,90	118,05
BROADCOM STK	0	0	384,25	391,50	-7,25	-1,852	403,85	155,24
Domino's Pizza LLC	297,50	298,60	294,00	299,55	-5,55	-1,853	370,35	260,70
The Clorox Company	150,72	152,90	151,84	154,74	-2,90	-1,874	0	0
DXC Technology Co.	0	0	20,955	21,360	-0,41	-1,896	25,760	8,328
PACCAR STK	77,50	78,00	76,50	78,00	-1,50	-1,923	83,00	46,60
CINTAS STK	0	0	275,10	280,50	-5,40	-1,925	310,70	148,20
VF	67,29	67,50	64,90	66,19	-1,29	-1,949	75,72	44,35
EXPEDITORS	75,50	76,00	75,00	76,50	-1,50	-1,961	80,50	49,60
Walmart Inc.	109,84	110,06	111,00	113,24	-2,24	-1,978	129,56	94,91
BIO RAD	494,00	496,00	486,00	496,00	-10,00	-2,016	545,00	290,00
ELECTRONIC ARTS STK	113,34	113,50	115,22	117,60	-2,38	-2,024	124,92	77,87
BEST BUY STK	91,09	95,78	93,41	95,35	-1,94	-2,035	104,46	46,40
PRINCIPAL FINL GRP	49,400	49,600	48,000	49,000	-1,00	-2,041	49,600	23,200
KROGER STK	27,025	27,080	27,060	27,625	-0,57	-2,045	32,780	24,720
WEYERHAEUSER STK	0	0	28,575	29,175	-0,60	-2,057	29,175	12,926
Arista Networks	0	0	233,70	238,70	-5,00	-2,095	270,05	144,36
Catalent Inc.	0	0	92,00	94,00	-2,00	-2,128	103,00	33,20
Under Armour Inc. Cl. A	17,852	17,912	17,708	18,100	-0,39	-2,166	18,790	6,970
JUNIPER NETWORKS	0	0	19,126	19,552	-0,43	-2,179	22,495	15,730
Motorola Solutions Inc.	149,84	150,52	145,66	148,94	-3,28	-2,202	168,58	114,12
Paycom Software	0	0	306,10	313,00	-6,90	-2,204	380,10	155,02
ANALOG DEVICES STK	131,60	131,92	128,62	131,54	-2,92	-2,220	134,16	74,03
Crown Castle International Corp	132,58	133,72	133,22	136,26	-3,04	-2,231	156,64	110,00
Autodesk Inc.	244,50	245,40	240,15	245,70	-5,55	-2,259	262,35	122,42
Baker Hughes Co.	20,705	20,790	19,430	19,888	-0,46	-2,303	19,888	8,659
ALEXION PHARM STK	127,42	127,70	124,54	127,52	-2,98	-2,337	133,14	69,64
Dollar Tree Inc.	83,44	83,82	83,90	85,91	-2,01	-2,340	93,49	61,28
LAM RESEARCH	482,55	485,55	457,00	467,95	-10,95	-2,340	490,25	167,62
BALL	0	0	70,37	72,12	-1,75	-2,427	82,81	49,07
LOWES STK	134,34	134,90	137,88	141,32	-3,44	-2,434	151,70	59,58
Western Union Co.	0	0	19,058	19,568	-0,51	-2,606	23,035	15,906
Fortinet Inc.	139,22	139,88	135,32	138,96	-3,64	-2,619	138,96	66,50
Markit Financial Information Services	0	0	72,50	74,50	-2,00	-2,685	84,00	43,80
COSTCO WHOLESALE CORP.	0	0	280,20	288,00	-7,80	-2,708	326,90	252,15
Jack Henry + Ass.	0	0	121,50	124,95	-3,45	-2,761	166,40	118,65
Viacomcbs Inc.	0	0	52,50	54,00	-1,50	-2,778	54,00	10,62
Fox Corp.	27,800	28,000	27,800	28,600	-0,80	-2,797	32,480	18,696
IDEXX LABS	437,50	438,70	429,10	441,60	-12,50	-2,831	453,70	164,10
Seagate Technologies	61,16	61,51	58,65	60,36	-1,71	-2,833	60,36	35,99
Fox Corp	26,400	27,400	26,800	27,600	-0,80	-2,899	31,650	18,724
FLIR SYSTEMS	45,120	45,520	43,895	45,285	-1,39	-3,069	53,100	23,205
ANSYS STK	314,80	316,40	305,90	315,60	-9,70	-3,074	335,20	183,80
INTUIT STK	335,35	337,10	320,00	330,20	-10,20	-3,089	348,00	178,68
HALLIBURTON STK	0	0	17,008	17,564	-0,56	-3,166	18,508	4,542
ALIGN TECH STK	0	0	461,55	477,30	-15,75	-3,300	516,70	130,98
Broadridge Financial Solutions Inc.	119,00	120,00	117,00	121,00	-4,00	-3,306	127,00	81,00
CABOT OIL	15,600	15,700	14,300	14,800	-0,50	-3,378	20,200	12,300
F5 NETWORKS	0	0	152,30	157,70	-5,40	-3,424	172,95	81,00
NetApp Inc.	58,53	58,74	56,44	58,50	-2,06	-3,521	58,50	32,53
Dish Network Corp.	25,800	26,000	25,200	26,200	-1,00	-3,817	37,000	16,700
Delphi Automotive PLC	0	0	123,34	128,34	-5,00	-3,896	128,80	28,89
Activision Blizzard Inc.	78,60	78,92	78,77	82,00	-3,23	-3,939	85,66	48,00
Verisk Analytics	0	0	147,22	153,48	-6,26	-4,079	173,10	111,18
TERADYNE STK	109,20	109,70	104,80	109,74	-4,94	-4,502	118,30	39,81
SBA Communications Corp.	204,70	205,75	202,20	212,00	-9,80	-4,623	292,00	206,00
CADENCE DESIGN STK	114,02	114,44	108,00	114,00	-6,00	-5,263	121,10	49,09
HOME DEPOT STK	0	0	214,00	226,75	-12,75	-5,623	246,80	138,98
Discovery Inc. A	42,400	42,600	42,800	45,600	-2,80	-6,140	45,600	16,500
Discovery Commun.	0	0	35,000	37,800	-2,80	-7,407	37,800	14,600
FLOWSERVE STK	31,200	31,400	29,200	32,200	-3,00	-9,317	41,800	18,300
Leidos Holdings Inc.	75,00	75,50	76,00	85,50	-9,50	-11,111	105,00	65,50

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.