S&P 500 INDEX

Stammdaten

S&P 500

Name
S&P 500 INDEX
WKN
k.A.
ISIN
US78378X1072
Symbol
INX
Uhrzeit Handelsbeginn
14:30:00
Uhrzeit Handelsschluss
21:30:00

Kursdaten

Vortag

2.832,57

Kursdatum

19.03.2019

Vortags-Eröffnung
2.840,76
Vortags-Tageshoch
2.852,42
Vortags-Tagestief
2.823,27
52 Wochen Hoch
2.930,75
52 Wochen Tief
2.351,10
Stück Vortag
2.243.489.044

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 %
21st Century Fox (B) Inc.	44,77	45,21	44,76	45,36	0,00	0,000	45,36	28,54
3M CO.	183,32	183,71	181,61	183,83	-2,22	-1,208	189,12	160,31
ABBOTT LABS STK	70,09	70,65	69,75	69,99	-0,24	-0,343	70,57	47,50
ABBVIE INC.	69,65	69,81	69,79	71,00	-1,21	-1,704	91,64	67,09
ABIOMED STK	303,85	305,19	296,49	298,18	-1,69	-0,567	389,38	223,40
ACCENTURE	147,00	148,00	145,00	146,00	-1,00	-0,685	150,00	119,00
Activision Blizzard Inc.	41,700	41,860	40,720	40,800	-0,08	-0,196	72,630	36,010
ADOBE SYS STK	229,32	229,91	227,25	227,49	-0,24	-0,105	238,45	174,44
ADV MICRO DEV STK	23,600	23,650	22,620	22,440	0,18	0,802	28,190	7,760
AES STK	16,000	16,030	15,630	15,780	-0,15	-0,951	16,120	8,630
AFLAC STK	42,790	44,220	43,310	43,780	-0,47	-1,074	44,380	35,020
AGILENT TECH STK	71,46	71,76	70,35	71,25	-0,90	-1,263	71,43	51,99
AIR PRODS & CHEM	162,88	163,53	160,93	162,68	-1,75	-1,076	163,70	127,53
AKAMAI TECH STK	63,81	64,01	63,19	63,85	-0,66	-1,034	70,99	50,65
ALASKA AIRLINES STK	48,540	48,640	47,950	49,190	-1,24	-2,521	65,430	46,550
Alexandria Real Estate Equity Inc.	123,80	125,02	122,88	123,04	-0,16	-0,130	125,80	96,00
ALEXION PHARM STK	114,83	115,16	114,80	117,20	-2,40	-2,048	121,25	83,97
ALIGN TECH STK	245,84	247,15	231,51	227,98	3,53	1,548	340,78	161,68
Allegion Plc	77,50	78,00	76,50	78,00	-1,50	-1,923	83,00	62,50
Allergan Plc.	135,00	136,00	134,00	136,00	-2,00	-1,471	167,00	115,00
Allstate Corp.	82,45	82,66	81,73	82,14	-0,41	-0,499	87,87	70,09
Alphabet Inc. Cl. C	1.072,21	1.073,14	1.065,87	1.070,00	-4,13	-0,386	1.098,00	804,00
Alphabet Inc. Cl. A	1.075,79	1.076,73	1.070,00	1.070,00	0,00	0,000	1.108,90	814,50
Altria Group Inc.	49,380	49,480	48,590	49,170	-0,58	-1,180	58,160	38,240
AMAZON COM STK	1.577,81	1.579,75	1.576,12	1.571,05	5,07	0,323	1.762,39	1.122,47
AMER ELEC PWR STK	73,51	73,62	72,26	72,67	-0,41	-0,564	74,14	53,46
AMERICAN EXPRESS STK	97,14	97,35	96,43	99,02	-2,59	-2,616	99,96	73,14
AMER INTL GROUP STK	37,950	38,050	37,390	38,540	-1,15	-2,984	48,050	32,410
American Airlines GRP	27,080	27,380	27,180	27,360	-0,18	-0,658	44,120	26,400
AMERICAN TOWER	169,27	170,02	169,00	165,77	3,23	1,948	166,85	109,61
American Water Works Company Inc.	92,68	93,01	91,21	91,75	-0,54	-0,589	93,21	63,90
AMERISOURCEBERGEN CORP.	69,78	69,99	69,08	71,26	-2,18	-3,059	81,14	62,84
AMETEK STK	71,27	71,62	70,29	71,16	-0,87	-1,223	71,79	57,24
AMGEN STK	166,67	166,93	166,91	168,71	-1,80	-1,067	186,07	135,42
ANADARKO PETRO STK	39,330	39,710	39,950	39,620	0,33	0,833	64,530	36,360
ANALOG DEVICES STK	96,78	96,99	94,38	96,43	-2,05	-2,126	96,43	67,92
ANSYS STK	158,59	159,23	155,85	158,12	-2,27	-1,436	162,00	120,69
ANTHEM INC.	265,19	266,13	262,06	268,60	-6,54	-2,435	277,04	173,49
AON Plc.	146,00	147,00	145,00	147,00	-2,00	-1,361	153,00	111,00
APACHE STK	31,000	31,230	30,980	30,900	0,08	0,259	42,800	22,870
APT INV MNGMT STK	43,880	44,020	43,000	43,520	-0,52	-1,195	44,670	31,200
APPLE COMPUTER STK	170,51	170,58	165,99	164,27	1,72	1,047	199,84	127,43
APPLIED MATERIAL STK	36,170	36,240	34,630	35,390	-0,76	-2,147	48,950	26,670
Delphi Automotive PLC	70,62	70,84	69,99	72,60	-2,61	-3,595	88,37	52,37
ARCHER DANIELS STK	37,290	37,390	36,760	37,740	-0,98	-2,597	44,880	33,640
Arconic Inc.	16,760	16,810	16,520	16,710	-0,19	-1,137	20,180	14,010
Arista Networks	274,67	276,03	260,19	259,12	1,07	0,413	264,85	168,95
Assurant Inc.	83,38	83,90	81,98	84,67	-2,69	-3,177	95,26	70,84
AT & T Inc.	27,090	27,140	26,770	26,970	-0,20	-0,742	29,670	24,590
Autodesk Inc.	137,61	138,05	134,31	136,43	-2,12	-1,554	145,60	99,35
AUTOMATIC DATA STK	135,11	135,43	134,04	135,86	-1,82	-1,340	136,33	88,16
AUTOZONE	872,25	874,15	860,00	859,40	0,60	0,070	859,40	482,93
Baker Hughes a GE Co.	24,740	24,840	24,450	24,310	0,14	0,576	30,860	18,100
BALL	51,14	51,50	50,65	50,98	-0,33	-0,647	50,98	30,23
Bank of America Corp.	24,800	24,820	25,000	26,030	-1,03	-3,957	27,460	20,950
BAXTER INTL STK	67,66	68,33	67,52	67,75	-0,23	-0,339	68,20	51,80
BB&T STK	41,640	41,800	41,940	43,530	-1,59	-3,653	47,130	37,250
BECTON DICKINSON STK	214,22	214,70	211,69	217,78	-6,09	-2,796	228,33	170,50
BERKSHIRE HATHA STK B	178,16	178,31	176,93	180,10	-3,17	-1,760	197,00	157,60
BEST BUY STK	60,81	61,52	60,27	60,71	-0,44	-0,725	71,45	43,73
Biogen Inc.	201,52	202,79	202,00	282,54	-80,54	-28,506	323,15	212,67
New York Mellon Corp	45,210	45,340	45,160	46,630	-1,47	-3,152	49,780	39,340
BLACKROCK STK	376,92	378,70	373,90	381,57	-7,67	-2,010	468,62	322,94
H&R BLOCK STK	20,930	21,000	20,660	21,210	-0,55	-2,593	25,350	19,290
BOEING STK	327,83	328,25	329,00	332,50	-3,50	-1,053	387,22	252,92
Booking Holdings	1.555,90	1.559,61	1.542,02	1.548,59	-6,57	-0,424	1.851,30	1.411,63
BORG WARNER STK	32,870	33,000	32,290	33,400	-1,11	-3,323	44,470	29,300
BOSTON PPTY STK	116,46	116,87	114,97	116,35	-1,38	-1,186	119,56	93,81
BOSTON SCIENT STK	33,080	33,170	32,840	33,430	-0,59	-1,765	35,910	21,480
BRISTOL MYERS STK	42,920	43,080	42,910	43,570	-0,66	-1,515	54,650	40,350
BROADCOM STK	258,56	259,36	253,20	257,46	-4,26	-1,655	258,87	172,24
Broadridge Financial Solutions Inc.	0	0	88,46	90,39	-1,93	-2,135	117,59	82,14
Brown - Forman Corp.	44,310	45,060	44,320	44,580	-0,26	-0,583	50,000	39,410
C.H. ROB. WORLDWIDE NEW	76,21	76,47	75,04	77,00	-1,96	-2,545	85,67	68,40
CABOT OIL	23,240	23,320	22,920	22,680	0,24	1,058	22,850	18,270
CADENCE DESIGN STK	54,54	54,91	53,44	53,81	-0,37	-0,688	54,00	28,98
Campbell Soup Co	32,730	32,870	31,890	32,080	-0,19	-0,592	37,390	27,800
CAP ONE FINAN	72,20	72,44	72,32	74,18	-1,86	-2,507	86,90	65,00
Capri Holdings Ltd.	39,690	39,850	39,590	40,890	-1,30	-3,179	64,770	32,000
CARDINAL HEALTH STK	43,430	43,860	43,250	43,330	-0,08	-0,185	54,720	38,440
Carmax Inc.	53,64	53,80	52,76	52,34	0,42	0,802	69,20	47,99
Carnival Corp.	49,78	49,89	49,21	50,19	-0,98	-1,953	56,84	41,67
CATERPILLAR STK	117,64	117,81	116,25	117,83	-1,58	-1,341	136,10	98,20
CBOE Holdings	83,08	83,77	82,87	84,15	-1,28	-1,521	98,50	78,50
CBRE Group Inc.	43,200	43,350	42,730	44,160	-1,43	-3,238	44,600	33,230
CBS Corp. Cl. B	40,210	40,340	39,880	41,180	-1,30	-3,157	50,730	37,340
Celanese Corp.	89,97	90,20	88,12	88,87	-0,75	-0,844	102,74	74,59
CELGENE STK	77,88	77,96	77,00	78,31	-1,31	-1,673	81,90	53,73
Center Point Energy Inc.	26,820	26,900	26,180	26,440	-0,26	-0,983	27,470	20,330
CENTURYTEL STK	10,440	10,510	10,300	10,410	-0,11	-1,057	20,610	10,410
CERNER STK	50,86	51,02	50,09	50,46	-0,37	-0,733	57,80	44,27
CF Industries Holdings Inc,	36,160	36,340	36,000	36,780	-0,78	-2,121	48,700	29,590
CHARLES SCHWAB CORP	38,730	38,960	38,950	40,010	-1,06	-2,649	50,930	34,390
Charter Communications Inc.	319,87	322,50	316,14	316,86	-0,72	-0,227	316,86	215,71
CHEVRONTEXACO STK	109,56	109,79	108,91	109,97	-1,06	-0,964	110,61	90,52
Chipotle Mexican Grill Inc.	591,44	595,88	579,44	585,80	-6,36	-1,086	585,80	251,07
CHURCH & DWIGHT STK	58,11	58,39	57,15	58,19	-1,04	-1,787	60,64	36,96
Cigna Corp. New	147,12	147,92	146,99	147,63	-0,64	-0,434	196,35	132,69
Cimarex Energy Company	62,98	63,38	62,56	61,69	0,87	1,410	86,26	52,88
CINCINNATI FIN STK	74,13	74,30	73,03	74,26	-1,23	-1,656	76,56	56,74
CINTAS STK	180,14	180,91	178,78	181,13	-2,35	-1,297	187,22	133,09
CISCO SYSTEMS STK	47,030	47,090	46,690	47,080	-0,39	-0,828	47,240	33,300
CITIGROUP STK	55,74	55,90	55,91	57,59	-1,68	-2,917	63,39	44,49
Citizens Financial Group Inc.	29,540	29,650	29,850	31,420	-1,57	-4,997	36,430	25,140
CITRIX SYSTEMS STK	88,43	88,72	87,49	88,82	-1,33	-1,497	98,16	73,76
CME Group Inc.	143,63	144,83	143,06	147,80	-4,74	-3,207	172,32	125,34
CMS ENERGY STK	48,350	48,470	47,600	47,850	-0,25	-0,522	48,950	35,180
COCA COLA STK	40,010	40,040	39,710	40,180	-0,47	-1,170	44,460	34,370
COGNIZANT TECH	62,99	63,25	62,21	63,03	-0,82	-1,301	70,88	53,97
COLGATE STK	57,46	57,58	56,61	57,47	-0,86	-1,496	59,04	50,93
Comcast Corp.New	34,730	34,830	34,480	35,230	-0,75	-2,129	35,480	25,800
CONAGRA STK	22,020	22,450	21,500	20,300	1,20	5,911	33,200	18,280
Concho Resources Inc.	95,23	95,72	94,86	92,89	1,97	2,121	138,02	87,77
Conoco Philips	59,33	59,49	59,01	59,17	-0,16	-0,270	68,65	44,32
Consolidated Edision INc.	73,96	74,29	73,64	73,99	-0,35	-0,473	75,46	60,70
COOPER COS STK	260,15	260,68	253,75	259,05	-5,30	-2,046	262,00	177,90
CORNING STK	30,280	30,490	29,810	30,430	-0,62	-2,037	30,990	21,300
COSTCO WHOLESALE CORP.	209,00	209,46	206,41	207,98	-1,57	-0,755	210,83	146,61
Coty	9,950	10,100	9,900	10,320	-0,42	-4,070	14,980	5,320
CSX Corp.	64,22	64,41	63,43	64,12	-0,69	-1,076	65,17	43,93
CUMMINS ENGINE STK	138,73	139,28	136,44	139,81	-3,37	-2,410	140,31	110,76
CVS Corp.	49,610	49,870	49,460	49,420	0,04	0,081	71,860	47,070
D.R.HORTON INC.	35,030	35,320	34,100	34,740	-0,64	-1,842	39,800	29,400
DANAHER STK	115,52	115,99	113,30	114,11	-0,81	-0,710	114,11	78,00
DARDEN REST STK	101,41	101,78	94,52	96,95	-2,43	-2,506	103,13	67,42
DaVita Inc.	47,750	47,940	46,680	47,300	-0,62	-1,311	64,810	43,410
DEERE & CO STK A	140,43	140,91	138,55	140,57	-2,02	-1,437	145,87	111,95
Delta Airlines Inc.	43,750	43,980	43,800	43,740	0,06	0,137	53,180	40,400
Dentsply Sirona	43,440	43,700	42,540	43,410	-0,87	-2,004	44,390	30,070
DEVON ENERGY STK	27,390	27,600	27,120	26,470	0,65	2,456	38,700	19,450
Discover Financial Services	62,87	63,16	62,56	63,36	-0,80	-1,263	68,67	49,85
Discovery Inc. A	23,200	23,270	23,100	23,730	-0,63	-2,655	29,520	17,060
Discovery Commun.	21,990	22,120	21,960	22,720	-0,76	-3,345	26,620	15,470
Dish Network Corp.	27,710	27,770	27,470	28,140	-0,67	-2,381	31,770	21,180
WALT DISNEY STK	95,90	95,95	96,75	97,46	-0,71	-0,729	105,30	79,87
Dollar General	103,34	103,48	102,16	103,21	-1,05	-1,017	106,49	73,10
Dollar Tree Inc.	89,05	89,26	88,56	89,15	-0,59	-0,662	92,32	68,58
Dominion Energy Inc.	66,19	66,28	65,28	66,11	-0,83	-1,255	68,06	51,81
DOVER STK	80,79	81,01	79,35	81,00	-1,65	-2,037	81,09	59,60
Dowdupont Inc.	49,180	49,260	47,970	48,300	-0,33	-0,683	61,210	44,660
DTE ENERGY STK	108,14	108,33	106,87	107,59	-0,72	-0,669	109,99	80,50
Duke Energy Holding Corp.	79,00	79,18	78,00	78,44	-0,44	-0,561	80,60	60,90
DXC Technology Co.	57,94	58,19	57,07	58,37	-1,30	-2,227	87,65	45,19
E TRADE GROUP STK	40,980	41,340	41,660	42,620	-0,96	-2,252	56,390	36,920
EASTMAN CHEM STK	69,98	70,14	68,84	69,06	-0,22	-0,319	92,88	60,45
EATON CORP PLC	71,50	72,00	71,00	72,00	-1,00	-1,389	76,00	59,00
EBAY STK	32,500	32,570	31,840	32,320	-0,48	-1,485	34,900	23,500
ECOLAB STK	153,45	153,96	151,92	153,77	-1,85	-1,203	154,11	107,55
EDISON INTL STK	56,30	56,54	54,75	55,05	-0,30	-0,545	61,44	45,93
EDWARDS LIFESCI STK	168,14	168,76	164,30	166,23	-1,93	-1,161	169,91	105,84
ELECTRONIC ARTS STK	89,01	89,22	87,80	85,81	1,99	2,319	127,63	67,37
ELI LILLY STK	112,07	112,22	111,44	111,02	0,42	0,378	113,35	60,72
EMERSON ELECTRIC STK	60,42	60,79	59,47	60,14	-0,67	-1,114	68,00	49,69
ENTERGY CORP.	82,88	83,19	81,23	81,64	-0,41	-0,502	83,57	62,38
EOG RESOURCES STK	82,62	84,47	84,21	83,81	0,40	0,477	115,33	75,99
EQUIFAX STK	99,25	99,83	98,11	99,80	-1,69	-1,693	118,02	80,02
Equinix REIT	394,75	396,38	389,38	388,96	0,42	0,108	392,60	300,28
ESSEX PROPERTY STK	250,82	256,37	250,44	251,03	-0,59	-0,235	256,55	185,54
ESTEE LAUDER STK	141,24	141,64	138,11	140,29	-2,18	-1,554	142,52	107,59
Evergy Inc.	50,080	50,310	49,230	49,550	-0,32	-0,646	0	0
Eversource Energy	61,85	62,32	61,63	61,95	-0,32	-0,517	63,46	44,90
Exelon Corp.	43,430	43,520	42,810	43,170	-0,36	-0,834	44,050	30,640
Expedia Group Inc.	108,05	108,36	106,43	107,17	-0,74	-0,690	120,49	84,69
EXPEDITORS	66,00	66,30	65,19	66,81	-1,62	-2,425	68,09	49,47
EXXON STK	71,36	71,41	71,07	71,13	-0,06	-0,084	75,03	59,10
F5 NETWORKS	135,58	136,71	133,09	135,11	-2,02	-1,495	172,50	113,89
Facebook Inc.	144,75	144,80	144,69	143,63	1,06	0,738	186,71	110,39
FASTENAL STK	55,39	55,50	54,53	55,03	-0,50	-0,909	55,80	39,96
FDX STK	155,91	156,60	152,30	150,25	2,05	1,364	226,81	138,00
FIDELITY National Information	94,11	94,65	92,91	93,63	-0,72	-0,769	97,01	75,84
FIFTH THIRD BANC STK	22,630	22,830	23,010	24,440	-1,43	-5,851	28,970	19,740
FIRST ENERGY CORP.	36,010	36,120	35,110	35,280	-0,17	-0,482	36,480	27,180
FISERV STK	73,65	74,67	72,27	74,10	-1,83	-2,470	76,06	56,50
FleetCor Technologies	209,66	210,28	207,75	211,83	-4,08	-1,926	211,83	156,07
FLIR SYSTEMS	42,680	42,780	41,990	42,590	-0,60	-1,409	54,460	36,870
FLOWSERVE STK	39,810	39,960	39,240	39,640	-0,40	-1,009	47,790	32,100
FLUOR CORP STK	32,870	32,950	32,310	33,140	-0,83	-2,505	51,740	27,220
FMC Corp.	67,41	67,60	65,77	66,89	-1,12	-1,674	79,38	59,37
FOOT LOCKER	52,22	52,45	51,67	53,08	-1,41	-2,656	55,65	33,14
FORD MOTOR STK	7,520	7,540	7,430	7,490	-0,06	-0,801	10,280	6,630
Fortinet Inc.	76,18	76,43	73,32	73,75	-0,43	-0,583	80,01	42,39
Fortive Corp.	73,28	73,56	73,28	72,53	0,75	1,034	74,88	56,77
Fox Corp.	0	0	33,00	0	0,00	0,000	0	0
FREE MCMORAN COP	11,180	11,210	11,200	11,140	0,06	0,539	15,730	8,760
First Republic Bank	89,01	89,28	89,00	91,60	-2,60	-2,838	92,99	71,54
GAP STK	22,030	22,100	21,840	22,440	-0,60	-2,674	28,810	21,320
GARMIN	74,00	75,00	74,50	74,00	0,50	0,676	74,50	47,00
GARTNER GROUP STK	128,75	129,87	127,55	129,20	-1,65	-1,277	137,15	93,19
General Motors	32,480	32,590	32,230	33,650	-1,42	-4,220	38,070	26,960
GENERAL DYNAMICS STK	148,02	149,15	146,56	149,78	-3,22	-2,150	185,10	132,00
GENERAL ELECTRIC STK	8,990	9,000	8,920	8,950	-0,03	-0,335	12,589	5,824
GENERAL MILLS STK	43,270	43,380	42,000	41,990	0,01	0,024	41,990	32,200
GILEAD SCIENCES STK	55,78	55,85	56,58	57,79	-1,21	-2,094	68,36	53,89
GOLDM SACHS GRP STK A	169,43	170,00	169,40	176,69	-7,29	-4,126	214,49	142,01
WW GRAINGER STK	264,22	265,63	259,36	263,04	-3,68	-1,399	318,30	219,68
HALLIBURTON STK	26,170	26,250	26,250	25,700	0,55	2,140	46,240	22,740
Hanesbrands Inc.	15,410	15,480	15,240	15,580	-0,34	-2,182	19,170	10,370
HARLEY DAVIDSON STK	30,830	30,850	30,280	31,740	-1,46	-4,600	39,280	28,700
HARRIS STK	141,49	142,00	140,02	143,05	-3,03	-2,118	149,41	111,96
HARTFORD FINL STK	42,670	42,760	42,050	43,300	-1,25	-2,887	46,040	36,030
HASBRO STK	74,59	74,74	74,69	76,32	-1,63	-2,136	93,07	67,12
HCA Holdings	118,97	119,36	117,15	119,52	-2,37	-1,983	128,10	76,68
HCP Inc.	27,410	27,570	26,940	26,930	0,01	0,037	27,660	17,730
HELMERICH PAYNE	49,390	49,530	48,910	48,550	0,36	0,742	62,670	40,920
HENRY SCHEIN	53,33	53,47	52,26	52,99	-0,73	-1,378	62,31	40,89
The Hershey STK	96,96	97,20	95,72	96,08	-0,36	-0,375	99,38	74,41
Hewlett-Packard Enterprise	14,030	14,070	13,790	13,920	-0,13	-0,934	15,220	11,040
Hilton Inc.	74,55	74,79	74,55	74,68	-0,13	-0,174	76,08	57,34
Holly Frontier Corp.	45,850	46,060	44,750	45,740	-0,99	-2,164	69,300	38,270
HOLOGIC INC	41,710	41,840	40,690	41,310	-0,62	-1,501	41,730	29,490
HOME DEPOT STK	164,41	164,65	162,03	161,79	0,24	0,148	184,15	139,08
HONEYWELL INTL STK	138,19	138,49	136,07	138,14	-2,07	-1,498	143,52	113,25
HORMEL FOODS STK	37,460	37,570	36,680	37,200	-0,52	-1,398	40,470	26,170
HP Inc.	17,680	17,710	17,390	17,540	-0,15	-0,855	23,320	16,670
JB HUNT TRANS	87,76	87,96	86,81	88,27	-1,46	-1,654	111,84	79,83
HUNTINGTON	11,140	11,200	11,310	11,950	-0,64	-5,356	14,110	10,080
IDEXX LABS	195,84	196,39	190,53	191,48	-0,95	-0,496	219,31	150,34
Markit Financial Information Services	48,210	48,430	47,850	48,580	-0,73	-1,503	48,580	37,510
ILLINOIS TOOL STK	127,80	128,91	126,40	127,81	-1,41	-1,103	136,57	104,36
ILLUMINA STK	277,58	279,21	275,51	272,93	2,58	0,945	317,50	185,77
INCYTE PHARM STK	75,60	75,83	75,51	76,29	-0,78	-1,022	77,09	51,24
INGERSOLL-RAND CO.	93,00	93,50	91,50	93,50	-2,00	-2,139	94,00	65,50
INTEL STK	47,880	47,920	47,020	47,520	-0,50	-1,052	48,860	37,300
Intercontinental Exchange Inc.	63,93	64,32	63,45	64,83	-1,38	-2,129	72,62	56,79
INTERPUBLIC GRP STK	19,240	19,310	19,080	19,550	-0,47	-2,404	21,320	17,500
IBM STK	123,57	123,71	122,01	123,65	-1,64	-1,326	133,26	96,40
INTL FLAVORS STK	109,84	110,19	110,00	108,65	1,35	1,243	130,09	104,11
INTL PAPER STK	39,840	40,040	39,220	40,470	-1,25	-3,089	49,920	34,530
INTUIT STK	224,82	225,43	221,92	224,12	-2,20	-0,982	226,54	136,54
Intuitive Surgical Inc.	505,41	507,99	500,39	498,45	1,94	0,389	500,37	323,87
Invesco Ltd.	17,270	17,360	17,140	17,490	-0,35	-2,001	26,550	14,220
IPG Photonics Corp.	133,18	134,68	128,01	131,81	-3,80	-2,883	219,40	95,25
Iqvia Holdings	125,65	125,92	124,66	126,81	-2,15	-1,695	126,81	77,29
IRON MOUNTAIN REIT	30,410	30,540	29,960	30,330	-0,37	-1,220	32,510	25,100
JACOBS ENG STK	65,42	65,65	64,13	64,73	-0,60	-0,927	70,52	45,05
Jefferies Financial Group Inc.	16,860	16,930	16,720	17,260	-0,54	-3,129	21,140	14,780
JOHNSON & JOHNS STK	121,05	121,17	120,00	121,87	-1,87	-1,534	131,20	100,93
TYCO International PLC	32,200	32,400	31,600	32,000	-0,40	-1,250	34,200	25,400
JP MORGAN STK	90,32	90,39	91,00	93,84	-2,84	-3,026	101,44	83,71
JUNIPER NETWORKS	23,200	23,260	22,620	22,810	-0,19	-0,833	26,630	19,420
KANSAS CITY STHN	101,05	101,42	98,37	100,56	-2,19	-2,178	102,44	81,39
KELLOGG STK	48,280	48,440	46,930	47,820	-0,89	-1,861	64,100	47,040
Keurig Dr. Pepper Inc.	24,430	24,540	24,180	24,130	0,05	0,207	106,100	19,280
KEYCORP	14,200	14,260	14,380	15,360	-0,98	-6,380	18,940	12,480
Keysight Technologies	76,49	76,97	75,20	75,84	-0,64	-0,844	75,84	41,16
KIMBERLY CLARK STK	105,82	106,03	103,52	105,15	-1,63	-1,550	105,42	80,24
KIMCO REALTY STK	15,820	15,870	15,430	15,490	-0,06	-0,387	15,820	10,780
Kinder Morgan	17,620	17,700	17,590	17,620	-0,03	-0,170	17,670	12,020
Kla-Tencor Corp.	107,77	108,26	104,39	105,54	-1,15	-1,090	105,54	75,21
Kraft Heinz Co., The	28,430	28,470	27,970	28,200	-0,23	-0,816	55,450	28,000
KROGER STK	21,260	21,300	20,810	21,370	-0,56	-2,620	27,960	18,690
L Brands Ltd.	24,500	24,570	23,880	24,610	-0,73	-2,966	33,000	22,040
L3 Technologies	182,30	183,03	180,34	184,22	-3,88	-2,106	190,38	142,62
LAB CRP OF AMER	136,24	136,52	134,36	137,10	-2,74	-1,999	162,75	108,24
LAM RESEARCH	161,67	162,31	154,70	157,36	-2,66	-1,690	180,32	112,52
Lamb Weston Holdings Inc.	61,05	61,29	60,45	61,20	-0,75	-1,225	73,57	43,77
LEGGETT & PLATT	36,970	37,020	36,530	37,550	-1,02	-2,716	40,520	30,320
LENNAR STK	41,110	41,180	40,330	40,870	-0,54	-1,321	51,390	33,490
LINCOLN NATL STK	52,70	52,89	52,04	54,72	-2,68	-4,898	61,93	43,96
Linde PLC	153,10	153,20	154,20	153,00	1,20	0,784	0	0
LOCKHEED MARTIN STK	261,25	261,65	257,83	260,76	-2,93	-1,124	304,00	219,69
LOEWS STK	41,740	41,860	41,410	42,460	-1,05	-2,473	44,300	38,690
LOWES STK	92,02	92,18	90,22	90,94	-0,72	-0,792	99,61	66,89
Lyondell Basell NV	77,50	78,00	75,00	77,00	-2,00	-2,597	100,00	69,50
Macerich Co., The	37,910	38,380	37,610	37,770	-0,16	-0,424	52,430	36,560
Macy´s Inc.	20,800	21,010	20,470	20,840	-0,37	-1,775	35,190	20,320
MARATHON OIL CORP.	15,190	15,280	15,310	14,970	0,34	2,271	20,620	11,850
Marathon Petroleum Corp.	54,86	55,62	54,80	53,93	0,87	1,613	74,46	49,73
MARRIOTT INTL STK	108,60	108,83	107,43	110,04	-2,61	-2,372	119,32	91,22
MASCO STK	33,450	35,240	33,730	33,950	-0,22	-0,648	35,340	24,650
Mastercard. Inc.	203,84	204,04	203,90	202,73	1,17	0,577	204,50	137,96
MATTEL STK	11,970	12,010	11,800	12,790	-0,99	-7,740	15,430	8,130
Maxim Integrated Products	48,030	48,460	47,140	47,270	-0,13	-0,275	54,750	42,470
MCCORMICK STK N	124,00	124,42	121,51	123,31	-1,80	-1,460	136,24	84,11
MCDONALDS STK	162,16	162,25	161,45	161,03	0,42	0,261	168,80	125,96
MCKESSON STK	106,08	106,48	105,11	107,74	-2,63	-2,441	129,94	95,06
Medtronic Inc.	80,80	81,20	79,80	81,20	-1,40	-1,724	87,00	62,40
MERCK & CO STK	72,31	72,43	71,96	72,23	-0,27	-0,374	72,49	42,84
METLIFE	37,870	38,020	37,910	39,630	-1,72	-4,340	41,480	34,340
MGM Resorts International	23,140	23,240	22,730	23,340	-0,61	-2,614	29,870	20,270
MICROCHIP TECH STK	75,47	75,93	73,26	75,53	-2,27	-3,005	88,55	53,70
MICRON TECH STK	38,630	38,670	36,550	35,410	1,14	3,219	54,350	26,770
MICROSOFT STK	103,97	104,04	102,95	103,55	-0,60	-0,579	103,70	71,56
Mondelez International Group Inc.	42,390	42,560	42,020	42,440	-0,42	-0,990	42,460	31,360
Monster Beverage	49,15	49,25	49,18	50,01	-0,83	-1,660	57,58	40,51
MOODYS CORP STK	157,15	157,71	155,16	155,92	-0,76	-0,487	159,69	118,50
Morgan Stanley & Co.	37,360	37,560	37,500	37,980	-0,48	-1,264	47,240	33,820
The Mosaic Co.	24,800	25,140	24,740	24,820	-0,08	-0,322	32,380	19,100
Motorola Solutions Inc.	123,11	123,74	120,58	123,25	-2,67	-2,166	126,80	84,06
MSCI Inc Class A	169,21	169,94	167,67	168,74	-1,07	-0,634	168,82	116,50
MYLAN N.V.	25,400	25,600	25,200	25,200	0,00	0,000	35,600	22,800
NASDAQ Stock Market	73,12	73,65	72,78	74,13	-1,35	-1,821	83,02	65,79
National Oilwell Varco Inc.	24,330	24,670	24,380	24,630	-0,25	-1,015	41,590	22,070
Nektar Therapeutics, Inc.	28,960	29,310	28,630	28,790	-0,16	-0,556	87,590	27,420
NetApp Inc.	60,62	60,82	58,92	58,58	0,34	0,580	75,63	47,59
NETFLIX.COM INC.	328,70	329,06	328,00	316,01	11,99	3,794	366,00	216,66
NEWMONT MINING STK	29,700	29,890	29,880	29,560	0,32	1,083	34,030	25,690
News Corp (New)	11,220	11,290	10,830	10,900	-0,07	-0,642	13,820	9,740
News Corp. New	11,200	11,230	10,810	10,820	-0,01	-0,092	13,670	9,580
Nextera Energy Inc.	168,17	168,57	167,36	166,00	1,36	0,819	168,87	128,87
Nielsen Holding B.V.	23,600	23,800	23,200	23,400	-0,20	-0,855	27,800	18,400
NIKE STK	76,50	76,58	76,69	77,14	-0,45	-0,583	77,39	51,95
Noble Energy Inc.	21,610	21,720	21,580	20,960	0,62	2,958	31,310	16,110
NORDSTROM STK	37,900	38,020	37,620	38,900	-1,28	-3,290	58,580	37,310
Norfolk Southern Corp.	157,01	157,95	156,03	157,16	-1,13	-0,719	161,86	105,28
NORTHERN TRUST	80,87	81,23	80,55	83,61	-3,06	-3,660	96,11	70,64
NORTHROP GRUMMAN STK	238,89	239,51	235,47	237,95	-2,48	-1,042	293,57	199,87
Norwegian Cruise Line	48,950	49,070	48,410	49,070	-0,66	-1,345	49,540	35,670
NVIDIA	157,99	158,18	153,38	152,78	0,60	0,393	249,52	112,38
OCCIDENTAL STK	58,49	58,71	58,90	58,77	0,13	0,221	73,82	51,78
OMNICOM STK	65,28	65,49	64,25	66,12	-1,87	-2,828	68,38	56,42
ORACLE STK	46,940	47,070	46,400	46,570	-0,17	-0,365	47,830	36,420
O'REILLY AUTO	333,64	334,74	326,71	328,70	-1,99	-0,605	348,00	179,37
PACCAR STK	59,58	59,83	59,02	59,85	-0,83	-1,387	61,57	47,74
PARKER HANNIFIN STK	149,16	149,72	147,10	151,67	-4,57	-3,013	162,67	127,33
PAYCHEX STK	69,15	69,33	68,17	69,24	-1,07	-1,545	69,60	47,96
Paypal Holdings Inc.	91,04	91,16	89,42	89,45	-0,03	-0,034	89,51	59,76
PENTAIR STK	38,000	38,200	37,800	38,400	-0,60	-1,563	39,400	32,400
Peoples United Financial Inc.	14,550	14,600	14,530	15,040	-0,51	-3,391	16,320	12,300
PEPSICO STK	104,23	104,39	103,26	103,91	-0,65	-0,626	108,36	80,85
PERKINELMER STK	84,07	84,40	82,23	83,03	-0,80	-0,964	84,40	59,46
PERRIGO CO	42,000	42,200	42,000	43,000	-1,00	-2,326	68,500	33,600
Pfizer Inc.	37,060	37,080	36,860	37,350	-0,49	-1,312	40,970	28,050
Philip Morris International Inc.	79,87	80,04	79,16	79,65	-0,49	-0,615	83,33	57,98
Phillips 66	86,58	87,12	86,60	86,05	0,55	0,639	107,18	71,93
PIONEER NAT RSC STK	126,72	126,96	125,73	121,35	4,38	3,609	179,32	112,66
PNC BANK	108,25	109,20	109,82	114,10	-4,28	-3,751	129,48	99,14
PPG INDUSTRIES	98,06	98,76	95,92	96,82	-0,90	-0,930	98,65	81,26
PPL STK	28,360	28,430	27,910	28,170	-0,26	-0,923	28,750	21,500
PRINCIPAL FINL GRP	44,550	44,690	44,020	45,520	-1,50	-3,295	52,440	37,140
PROCTER & GAMBLE STK	89,94	89,95	88,56	89,87	-1,31	-1,458	90,06	59,09
ProLogis Inc.	62,81	63,00	61,79	61,62	0,17	0,276	63,40	48,65
PRUDENTIAL FINANCIAL INC.	82,08	82,89	81,91	84,19	-2,28	-2,708	91,99	69,49
PUBLIC STORAGE STK	193,37	193,95	189,36	189,86	-0,50	-0,263	196,53	155,51
PULTE CP STK	23,060	23,100	22,410	23,030	-0,62	-2,692	27,950	17,630
PHV Corp.	94,34	94,61	92,99	96,58	-3,59	-3,717	143,39	79,26
Qorvo Inc.	63,97	64,27	61,50	60,60	0,90	1,485	73,45	48,31
QUALCOMM STK	50,85	50,89	50,19	50,13	0,06	0,120	64,00	40,64
QUEST DIAG STK	78,52	78,70	77,25	78,58	-1,33	-1,693	98,44	71,05
POLO RALPH LAUR STK	107,73	108,75	107,81	107,91	-0,10	-0,093	122,20	86,47
RAYTHEON STK B	158,94	160,03	156,58	158,05	-1,47	-0,930	186,00	130,00
Realty Income Corp	62,79	63,09	62,85	61,87	0,98	1,584	63,17	39,74
RED HAT STK	159,81	160,84	159,97	159,22	0,75	0,471	161,40	102,08
REGENERON PHARM STK	348,94	349,78	353,73	357,67	-3,94	-1,102	385,79	239,25
Regions Financial Corp. (new)	12,840	12,930	13,020	13,720	-0,70	-5,102	17,030	11,120
REPUBLIC SVCS STK	68,92	69,15	68,01	69,02	-1,01	-1,463	69,45	52,46
RESMED STK	88,02	88,32	85,77	85,96	-0,19	-0,221	103,01	76,13
ROCKWELL INTL STK	155,14	155,90	153,03	156,87	-3,84	-2,448	166,81	128,24
Roper Technologies Inc.	289,81	292,26	286,73	290,54	-3,81	-1,311	290,54	215,69
ROSS STORES STK	80,22	80,37	79,45	80,38	-0,93	-1,157	90,78	60,04
ROYAL CARIB STK	102,33	102,58	100,99	103,15	-2,16	-2,094	112,71	81,55
S&P Global Inc. DL 1	178,64	186,06	181,12	181,56	-0,44	-0,242	184,01	144,32
Salesforce.com	144,90	145,32	142,46	144,11	-1,65	-1,145	145,21	91,21
SBA Communications Corp.	169,85	170,54	165,75	166,84	-1,09	-0,653	166,84	124,81
SCHLUMBERGER N.V. (LTD.) NEW YORK	38,490	38,610	38,570	37,760	0,81	2,145	63,560	31,500
Seagate Technologies	42,400	42,500	40,300	41,600	-1,30	-3,125	51,000	31,500
SEALED AIR	39,820	39,960	39,180	39,740	-0,56	-1,409	40,160	26,840
Simon Property Group Inc.	154,29	154,80	151,27	152,12	-0,85	-0,559	166,83	119,93
Skyworks Solutions	74,53	74,71	71,26	73,66	-2,40	-3,258	89,62	53,37
JM Smucker Company	95,43	95,80	93,06	93,79	-0,73	-0,778	102,15	80,64
SOUTHWEST AIRLS STK	44,250	44,330	43,240	44,560	-1,32	-2,962	54,280	40,150
Stanley Black & Decker Inc.	116,59	116,91	114,68	117,10	-2,42	-2,067	130,64	95,42
STARBUCKS CORP.	63,16	63,21	62,56	62,68	-0,12	-0,191	63,05	41,58
STRYKER STK	173,60	174,19	171,77	172,42	-0,65	-0,377	172,42	126,00
SUNTRUST BANKS	53,18	53,44	53,32	55,36	-2,04	-3,685	64,55	42,63
SYMANTEC CORP STK	20,330	20,540	20,320	20,250	0,07	0,346	24,330	15,650
Synchrony Financial	28,490	28,830	28,150	28,970	-0,82	-2,831	30,580	19,900
Synopsys Inc.	97,27	97,53	94,76	95,14	-0,38	-0,399	0	0
SYSCO STK	57,31	57,88	57,27	57,91	-0,64	-1,105	65,90	47,79
Take-Two Interactive Software	85,32	85,53	83,14	83,84	-0,70	-0,835	120,89	73,66
Tapestry Inc.	27,980	28,080	27,700	28,900	-1,20	-4,152	46,790	28,560
Target Corp.	69,25	69,31	67,55	69,01	-1,46	-2,116	76,87	54,39
TE Connectivity Ltd.	73,06	73,39	71,66	72,83	-1,17	-1,606	85,32	62,24
TechnipFMC Ltd.	20,780	20,870	20,880	20,770	0,11	0,530	29,100	16,670
TEXAS INSTRUMENTS STK	97,81	97,91	95,57	96,84	-1,27	-1,311	100,53	78,50
TEXTRON STK	45,240	45,420	44,740	45,700	-0,96	-2,101	62,200	39,500
SOUTHERN STK	45,200	45,300	44,630	44,870	-0,24	-0,535	45,880	34,940
Thermo Fisher Scientific Inc.	235,62	236,43	233,88	233,96	-0,08	-0,034	235,13	164,24
TIFFANY STK	87,19	87,47	84,52	85,23	-0,71	-0,833	119,32	67,40
TJX STK	45,910	46,430	45,980	45,880	0,10	0,218	48,910	32,430
TORCHMARK STK	71,63	71,93	71,45	73,41	-1,96	-2,670	77,39	64,07
TOTAL SYS SVCS STK	82,24	82,51	80,43	82,02	-1,59	-1,939	84,92	67,86
TRACTOR SUPPLY	81,42	81,60	78,87	79,69	-0,82	-1,029	85,57	47,00
Transdigm Group Inc.	394,91	396,49	387,67	394,29	-6,62	-1,679	394,84	242,08
Travelers Cos.	116,22	116,48	114,13	116,34	-2,21	-1,900	118,12	101,09
TRIPADVISOR INC.	45,500	45,600	44,780	44,420	0,36	0,810	58,420	30,550
Twitter	28,490	28,590	28,390	27,420	0,97	3,538	40,810	22,200
TYSON FOODS INC.	57,74	57,91	56,14	57,45	-1,31	-2,280	61,05	45,21
US BANCORP STK	43,610	43,680	43,960	45,640	-1,68	-3,681	48,710	39,230
Ulta Salon Cosmetics & Fragrance Inc.	291,43	292,23	287,38	293,36	-5,98	-2,038	297,35	163,26
Under Armour Inc. Cl. A	18,880	18,930	18,630	19,440	-0,81	-4,167	21,500	12,650
Under Armour Inc. Cl C Shares	16,770	16,820	16,470	17,200	-0,73	-4,244	19,840	10,860
UNION PACIFIC CORP.	142,07	142,65	139,98	141,00	-1,02	-0,723	150,59	103,79
United Continental Holdings	70,16	70,44	69,45	71,51	-2,06	-2,881	84,28	52,22
UNITED PARCEL STK	95,12	95,59	94,81	94,69	0,12	0,127	107,48	81,96
UNITED RENTAL STK	102,66	103,03	101,29	106,17	-4,88	-4,596	151,29	87,63
UNITEDHEALTH GRP STK	219,48	220,49	219,29	219,98	-0,69	-0,314	251,33	174,23
UNIVERSAL HEALTH STK	118,60	118,94	116,57	118,99	-2,42	-2,034	123,86	94,13
UNITED TECH STK	110,63	110,85	109,02	111,27	-2,25	-2,022	122,03	91,14
VF	74,74	74,97	73,63	75,74	-2,11	-2,786	83,29	57,34
VALERO ENERGY	76,72	77,00	75,15	75,91	-0,76	-1,001	105,90	61,57
VENTAS INC.	54,90	55,64	54,03	54,12	-0,09	-0,166	57,72	49,79
VERISIGN STK	160,47	161,68	159,01	160,24	-1,23	-0,768	160,65	94,40
Verisk Analytics	113,18	113,40	111,36	112,69	-1,33	-1,180	112,73	81,59
VERIZON COMMS STK	51,02	51,10	50,19	50,45	-0,26	-0,515	53,69	37,70
VERTEX PHARM STK	156,97	157,35	156,67	160,15	-3,48	-2,173	171,32	122,74
VIACOM STK B	22,740	22,880	22,540	24,080	-1,54	-6,395	29,370	21,940
Visa Inc.	136,33	136,36	134,20	135,90	-1,70	-1,251	137,02	94,58
Vornado Realty Trust	58,99	59,17	57,89	58,58	-0,69	-1,178	67,08	52,13
VULCAN MATERIALS	103,21	103,69	99,82	100,62	-0,80	-0,795	114,40	74,22
WABTEC CORP.	64,92	64,97	62,80	63,06	-0,26	-0,412	98,44	58,44
Walgreens Boots Alliance Inc.	55,08	55,18	54,53	55,89	-1,36	-2,433	75,82	50,92
Walmart Inc.	86,68	86,74	86,12	87,91	-1,79	-2,036	93,60	69,19
WASTE MANAGEMENT STK	89,08	89,20	87,95	89,48	-1,53	-1,710	89,48	66,30
WATERS	217,51	218,38	214,11	217,04	-2,93	-1,350	217,04	152,57
Wellcare Group Inc.	214,36	215,26	211,27	218,19	-6,92	-3,172	276,84	151,19
WELLS FARGO STK	43,470	43,540	43,820	45,110	-1,29	-2,860	51,480	39,500
Welltower Inc.	67,13	67,61	66,30	66,24	0,06	0,091	0	0
Western Union Co.	15,950	16,150	15,640	15,840	-0,20	-1,263	18,310	14,640
WESTERN DIGITAL STK	44,530	44,950	44,430	40,860	3,57	8,737	84,490	31,360
WEYERHAEUSER STK	22,510	22,600	22,080	22,440	-0,36	-1,604	32,740	18,550
WHIRLPOOL STK	116,73	117,30	114,33	115,90	-1,57	-1,355	140,68	89,35
Williams Companies, Inc	25,010	25,060	24,680	24,860	-0,18	-0,724	27,890	18,730
Wynn Resort Ltd	103,98	104,29	102,79	103,11	-0,32	-0,310	168,03	82,56
XCEL ENERGY STK	49,390	49,530	48,420	48,720	-0,30	-0,616	49,700	35,390
XEROX STK	28,450	28,560	27,780	27,920	-0,14	-0,501	28,070	17,050
XILINX STK	112,59	112,91	110,12	111,22	-1,10	-0,989	111,22	52,10
Yum Brands	86,44	86,60	86,03	87,32	-1,29	-1,477	88,88	66,08
ZIMMER HLDGS	112,01	112,87	111,01	110,46	0,55	0,498	113,92	85,51
ZIONS	40,880	40,990	41,120	43,080	-1,96	-4,550	49,600	34,870
Zoetis	86,36	87,01	84,83	85,61	-0,78	-0,911	85,61	65,49

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.