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

3.006,73

Kursdatum

18.09.2019

Vortags-Eröffnung
3.001,50
Vortags-Tageshoch
3.007,83
Vortags-Tagestief
2.978,57
52 Wochen Hoch
3.025,86
52 Wochen Tief
2.351,10
Stück Vortag
1.711.314.786

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 %
VULCAN MATERIALS	135,14	137,80	137,10	133,00	4,10	3,083	133,00	74,22
ALEXION PHARM STK	95,59	96,30	95,29	92,59	2,70	2,916	124,82	83,97
KROGER STK	23,300	23,590	23,210	22,600	0,61	2,699	27,810	18,500
ALIGN TECH STK	162,64	164,42	162,50	158,60	3,90	2,459	340,78	154,84
AMERISOURCEBERGEN CORP.	76,56	77,16	76,26	74,50	1,76	2,362	82,50	62,84
APACHE STK	23,385	23,815	23,585	23,110	0,48	2,055	42,800	17,814
HASBRO STK	109,52	110,08	109,18	107,00	2,18	2,037	113,00	68,68
ELI LILLY STK	103,74	104,70	102,96	101,00	1,96	1,941	116,04	89,50
Autodesk Inc.	138,80	139,76	138,36	135,86	2,50	1,840	158,98	107,42
CBOE Holdings	105,12	105,70	104,88	103,00	1,88	1,825	110,00	78,50
PULTE CP STK	32,125	32,355	31,965	31,400	0,57	1,799	31,800	17,630
FDX STK	138,30	138,84	137,70	135,28	2,42	1,789	209,95	134,00
MCKESSON STK	131,22	132,46	131,14	129,00	2,14	1,659	135,00	95,06
Brown - Forman Corp.	57,48	59,36	58,43	57,50	0,93	1,617	59,50	39,41
ELECTRONIC ARTS STK	90,51	90,53	90,17	88,79	1,38	1,554	102,54	67,37
DANAHER STK	132,20	132,78	131,90	130,00	1,90	1,462	130,34	84,00
Equinix REIT	514,30	519,20	512,30	505,00	7,30	1,446	515,00	300,28
Dominion Energy Inc.	73,39	73,77	73,01	72,00	1,01	1,403	72,00	58,54
PROCTER & GAMBLE STK	110,10	110,40	110,40	109,00	1,40	1,284	113,00	68,40
Expedia Group Inc.	121,26	122,60	121,54	120,00	1,54	1,283	126,00	95,91
CONAGRA STK	26,470	27,390	26,940	26,600	0,34	1,278	32,760	18,280
T-Mobile US Inc.	73,19	73,91	72,91	72,00	0,91	1,264	76,00	54,20
AUTOMATIC DATA STK	144,60	146,00	143,76	142,00	1,76	1,239	159,00	111,00
ANTHEM INC.	229,60	234,10	228,75	226,00	2,75	1,217	277,04	207,80
Facebook Inc.	172,70	172,92	171,46	169,48	1,98	1,168	184,50	110,39
GARTNER GROUP STK	126,80	127,78	126,46	125,00	1,46	1,168	154,00	108,61
Carmax Inc.	78,20	78,57	77,89	77,00	0,89	1,156	82,00	49,92
HCA Holdings	114,52	116,00	114,26	113,00	1,26	1,115	129,00	98,01
CINTAS STK	227,55	229,50	226,90	224,40	2,50	1,114	242,50	141,94
FISERV STK	94,78	95,77	94,57	93,53	1,04	1,112	98,69	61,50
MSCI Inc Class A	213,50	214,45	213,00	210,70	2,30	1,092	219,20	123,45
Tapestry Inc.	22,865	23,060	22,840	22,600	0,24	1,062	43,440	17,800
PPG INDUSTRIES	108,52	110,64	108,12	107,00	1,12	1,047	107,00	81,26
VERTEX PHARM STK	158,86	160,00	158,76	157,12	1,64	1,044	171,32	137,71
Medtronic Inc.	99,50	101,00	100,00	99,00	1,00	1,010	99,50	72,40
ILLUMINA STK	275,10	279,15	274,70	272,00	2,70	0,993	336,00	235,98
ABIOMED STK	173,78	175,48	173,14	171,45	1,69	0,986	388,86	166,70
Target Corp.	97,52	98,37	97,12	96,19	0,93	0,967	99,47	54,39
UNITED RENTAL STK	116,36	117,86	113,54	112,46	1,08	0,960	145,94	87,63
AMERICAN TOWER	206,05	208,95	203,45	201,55	1,90	0,943	221,80	120,94
Celanese Corp.	112,28	112,56	111,98	111,00	0,98	0,883	113,00	74,59
Hewlett-Packard Enterprise	13,402	13,598	13,336	13,220	0,12	0,877	14,664	11,040
D.R.HORTON INC.	45,965	46,415	45,795	45,400	0,40	0,870	46,200	29,400
Iqvia Holdings	139,46	140,24	139,20	138,00	1,20	0,870	144,00	96,63
DTE ENERGY STK	119,46	120,02	119,02	118,00	1,02	0,864	120,00	90,80
American Water Works Company Inc.	110,74	111,54	110,20	109,28	0,92	0,842	118,20	72,87
Monster Beverage	53,27	53,63	53,00	52,56	0,44	0,837	58,67	42,17
GENERAL ELECTRIC STK	8,532	8,545	8,509	8,439	0,07	0,829	11,474	5,824
Alphabet Inc. Cl. C	1.123,80	1.127,20	1.120,00	1.111,20	8,80	0,792	1.138,20	880,00
Marathon Petroleum Corp.	48,590	49,440	48,380	48,000	0,38	0,792	74,460	39,600
BRISTOL MYERS STK	45,280	45,675	45,230	44,880	0,35	0,780	54,650	38,215
ANSYS STK	197,24	201,05	196,52	195,00	1,52	0,779	198,00	120,69
DXC Technology Co.	29,180	29,375	29,135	28,910	0,23	0,778	81,770	27,625
ABBVIE INC.	65,00	65,50	65,00	64,50	0,50	0,775	82,85	57,00
INTUIT STK	243,45	246,95	242,50	240,65	1,85	0,769	267,00	165,71
HENRY SCHEIN	56,97	57,71	56,79	56,36	0,43	0,763	64,06	49,80
RESMED STK	119,44	121,20	119,90	119,00	0,90	0,756	129,00	80,86
Take-Two Interactive Software	117,82	119,34	117,28	116,40	0,88	0,756	120,89	73,66
GILEAD SCIENCES STK	59,34	59,75	59,59	59,19	0,40	0,676	68,36	53,89
PPL STK	28,400	28,690	28,390	28,200	0,19	0,674	28,750	23,990
BROADCOM STK	262,55	265,50	262,15	260,40	1,75	0,672	286,30	185,92
Mondelez International Group Inc.	49,860	50,080	49,680	49,355	0,33	0,658	51,300	34,640
Salesforce.com	138,60	139,62	138,38	137,48	0,90	0,655	148,88	100,77
Lyondell Basell NV	80,00	80,50	80,00	79,50	0,50	0,629	91,50	62,00
AMGEN STK	177,52	178,06	176,66	175,56	1,10	0,627	190,20	148,00
Pfizer Inc.	33,000	33,200	33,000	32,800	0,20	0,610	40,970	30,800
ADOBE SYS STK	253,95	257,85	256,30	254,75	1,55	0,608	279,75	189,23
ESTEE LAUDER STK	173,46	176,88	172,82	171,82	1,00	0,582	187,08	107,59
COCA COLA STK	49,420	49,465	49,295	49,010	0,29	0,582	50,500	38,500
Synopsys Inc.	123,62	125,42	123,14	122,44	0,70	0,572	131,68	71,52
ACCENTURE	176,00	177,00	176,00	175,00	1,00	0,571	182,00	120,00
KIMBERLY CLARK STK	121,06	122,24	120,80	120,12	0,68	0,566	129,08	89,36
HARLEY DAVIDSON STK	31,315	31,870	31,165	30,990	0,18	0,565	39,280	27,205
IBM STK	129,95	130,35	129,20	128,50	0,70	0,545	135,70	96,40
Nextera Energy Inc.	204,20	205,10	203,05	202,00	1,05	0,520	204,90	140,26
Allstate Corp.	97,50	99,00	98,50	98,00	0,50	0,510	98,00	70,09
CISCO SYSTEMS STK	44,575	44,840	44,650	44,425	0,23	0,506	51,780	36,270
FREE MCMORAN COP	9,458	9,567	9,424	9,377	0,05	0,501	12,526	7,879
AMER INTL GROUP STK	52,39	52,74	52,19	51,93	0,26	0,501	51,93	32,41
UNITEDHEALTH GRP STK	211,60	212,30	211,90	210,85	1,05	0,498	251,33	190,04
EMERSON ELECTRIC STK	59,00	59,38	58,76	58,47	0,29	0,496	68,00	49,69
Realty Income Corp	68,38	68,71	68,24	67,91	0,33	0,486	69,80	47,67
The Hershey STK	138,98	139,56	138,66	138,00	0,66	0,478	145,00	86,70
CMS ENERGY STK	56,98	57,16	56,77	56,50	0,27	0,478	59,00	40,66
HARTFORD FINL STK	54,98	55,16	54,76	54,50	0,26	0,477	54,50	36,03
STRYKER STK	201,15	202,10	200,15	199,20	0,95	0,477	201,00	131,00
WASTE MANAGEMENT STK	103,96	104,42	103,56	103,08	0,48	0,466	110,28	73,66
ENTERGY CORP.	103,86	105,16	103,46	103,00	0,46	0,447	105,00	67,06
AT & T Inc.	33,680	33,840	33,760	33,610	0,15	0,446	34,805	24,590
STARBUCKS CORP.	83,16	83,49	82,66	82,30	0,36	0,437	88,78	47,37
SYMANTEC CORP STK	21,805	21,820	21,815	21,720	0,10	0,437	23,000	15,650
ROYAL CARIB STK	101,74	102,50	101,36	100,92	0,44	0,436	114,82	81,55
CVS Corp.	57,26	58,43	58,06	57,81	0,25	0,432	71,86	46,42
Charter Communications Inc.	387,70	388,65	387,00	385,35	1,65	0,428	386,25	246,51
BOSTON PPTY STK	117,96	118,24	117,50	117,00	0,50	0,427	122,08	93,81
FIDELITY National Information	120,72	122,70	120,50	120,00	0,50	0,417	126,00	86,75
AGILENT TECH STK	70,66	71,15	70,29	70,00	0,29	0,414	72,65	53,51
AMAZON COM STK	1.653,80	1.656,20	1.653,80	1.647,00	6,80	0,413	1.796,60	1.229,92
WATERS	207,35	207,90	206,85	206,00	0,85	0,413	225,07	152,57
Capri Holdings Ltd.	29,375	29,670	29,320	29,200	0,12	0,411	62,220	23,200
Center Point Energy Inc.	27,010	27,540	26,910	26,800	0,11	0,410	27,470	22,960
Linde PLC	176,90	176,95	177,20	176,50	0,70	0,397	184,35	128,02
CELGENE STK	89,81	89,89	89,47	89,12	0,35	0,393	89,60	53,73
REGENERON PHARM STK	257,75	262,10	257,45	256,45	1,00	0,390	385,79	249,40
Duke Energy Holding Corp.	85,62	85,90	85,33	85,00	0,33	0,388	85,50	66,56
Philip Morris International Inc.	65,06	65,31	64,75	64,50	0,25	0,388	80,59	57,98
IDEXX LABS	247,95	249,80	246,95	246,00	0,95	0,386	264,00	156,65
Walgreens Boots Alliance Inc.	49,320	49,795	49,115	48,930	0,19	0,378	75,820	43,500
EBAY STK	36,610	36,800	36,530	36,395	0,14	0,371	37,705	23,500
XCEL ENERGY STK	57,59	58,44	57,71	57,50	0,21	0,365	60,00	39,07
WEYERHAEUSER STK	25,150	25,345	25,090	25,000	0,09	0,360	28,690	18,550
AIR PRODS & CHEM	201,55	202,25	200,70	200,00	0,70	0,350	208,00	130,60
KELLOGG STK	57,96	58,24	57,44	57,24	0,20	0,349	63,05	45,92
MCCORMICK STK N	144,84	145,62	144,50	144,00	0,50	0,347	152,00	105,57
HP Inc.	16,942	17,108	16,880	16,822	0,06	0,345	23,320	15,808
Mastercard. Inc.	250,05	250,30	249,25	248,40	0,85	0,342	264,40	159,68
ECOLAB STK	177,94	178,90	177,28	176,68	0,60	0,340	189,50	119,01
Consolidated Edision INc.	82,51	84,15	83,27	83,00	0,27	0,325	83,00	63,85
AMER ELEC PWR STK	84,46	84,74	84,16	83,91	0,25	0,298	85,02	58,77
PEPSICO STK	122,80	123,18	122,50	122,14	0,36	0,295	125,04	90,83
Dentsply Sirona	45,160	45,530	44,995	44,865	0,13	0,290	51,850	30,070
Travelers Cos.	132,58	134,20	132,38	132,00	0,38	0,288	138,00	101,09
VERISIGN STK	174,00	175,00	174,50	174,00	0,50	0,287	197,00	119,65
Transdigm Group Inc.	480,95	483,85	479,15	477,80	1,35	0,283	489,50	274,15
VERIZON COMMS STK	54,49	54,63	54,18	54,03	0,15	0,278	54,74	45,14
Visa Inc.	159,70	160,20	159,30	158,86	0,44	0,277	167,62	112,03
SOUTHERN STK	55,32	55,50	55,15	55,00	0,15	0,273	55,00	36,27
AMETEK STK	81,52	82,31	81,22	81,00	0,22	0,272	82,00	57,24
Evergy Inc.	59,25	59,64	59,16	59,00	0,16	0,271	59,00	46,16
Western Union Co.	20,505	20,700	20,455	20,400	0,06	0,270	21,400	14,640
LAB CRP OF AMER	154,98	155,74	154,40	154,00	0,40	0,260	160,00	108,24
TJX STK	51,04	51,53	51,27	51,14	0,13	0,254	51,78	36,98
Welltower Inc.	80,41	82,03	81,20	81,00	0,20	0,247	0	0
RAYTHEON STK B	180,30	181,78	179,90	179,46	0,44	0,245	184,74	130,00
EDISON INTL STK	65,40	66,51	65,15	65,00	0,15	0,231	67,00	45,93
Thermo Fisher Scientific Inc.	268,15	272,05	265,15	264,55	0,60	0,227	273,00	188,42
Citizens Financial Group Inc.	32,760	32,955	32,670	32,600	0,07	0,215	34,790	25,140
Activision Blizzard Inc.	49,770	49,925	49,745	49,640	0,11	0,212	72,630	36,010
Broadridge Financial Solutions Inc.	0	0	114,24	114,00	0,24	0,211	121,00	82,14
MCDONALDS STK	190,86	191,34	190,50	190,10	0,40	0,210	199,58	136,23
Phillips 66	92,44	94,49	93,19	93,00	0,19	0,204	102,84	71,93
COLGATE STK	64,27	64,52	64,03	63,90	0,13	0,203	68,34	50,93
OMNICOM STK	70,92	71,66	70,64	70,50	0,14	0,199	75,00	58,03
Yum Brands	103,42	103,70	103,16	102,96	0,20	0,194	107,88	75,11
Newmont Goldcorp. Corp.	35,570	35,965	35,790	35,725	0,07	0,182	37,035	25,690
BALL	67,21	67,64	67,12	67,00	0,12	0,179	73,00	37,41
CENTURYTEL STK	11,438	11,660	11,476	11,456	0,02	0,175	19,630	8,755
O'REILLY AUTO	352,80	355,30	351,70	351,10	0,60	0,171	368,25	272,70
Invesco Ltd.	15,416	15,610	15,326	15,300	0,03	0,170	20,720	13,700
BOSTON SCIENT STK	38,810	39,380	38,665	38,600	0,07	0,168	39,200	28,770
UNITED PARCEL STK	107,42	108,94	108,18	108,00	0,18	0,167	111,00	81,96
PERKINELMER STK	77,41	78,94	77,12	77,00	0,12	0,156	88,90	63,83
INTEL STK	46,860	46,985	46,545	46,475	0,07	0,151	52,630	37,300
Paypal Holdings Inc.	96,17	96,40	96,03	95,89	0,14	0,146	107,56	63,97
ZIMMER HLDGS	126,48	127,26	126,18	126,00	0,18	0,143	128,00	87,63
TechnipFMC Ltd.	21,570	22,040	21,810	21,780	0,03	0,138	27,660	16,670
PRUDENTIAL FINANCIAL INC.	80,27	81,14	80,11	80,00	0,11	0,138	93,99	69,49
Campbell Soup Co	41,740	42,770	42,255	42,200	0,06	0,130	42,800	27,800
S&P Global Inc. DL 1	229,45	235,55	232,30	232,00	0,30	0,129	244,00	144,32
APPLE COMPUTER STK	201,00	201,15	200,25	200,00	0,25	0,125	203,85	127,43
Booking Holdings	1.867,40	1.871,00	1.860,40	1.858,20	2,20	0,118	1.877,80	1.411,63
HORMEL FOODS STK	38,760	39,330	38,580	38,535	0,05	0,117	40,470	33,140
CINCINNATI FIN STK	103,52	104,08	103,12	103,00	0,12	0,117	104,00	62,09
AFLAC STK	46,985	48,455	47,750	47,700	0,05	0,105	50,590	36,650
IRON MOUNTAIN REIT	29,100	29,285	28,995	28,965	0,03	0,104	32,510	26,440
COSTCO WHOLESALE CORP.	261,50	262,75	260,35	260,10	0,25	0,096	276,20	173,00
Alexandria Real Estate Equity Inc.	138,50	141,26	139,12	139,00	0,12	0,086	140,00	96,52
Walmart Inc.	106,24	106,44	105,84	105,76	0,08	0,076	105,92	76,77
KIMCO REALTY STK	18,182	18,542	18,112	18,100	0,01	0,066	18,300	12,540
MICROSOFT STK	128,16	128,22	128,08	128,00	0,08	0,063	128,00	85,00
WW GRAINGER STK	264,75	266,70	264,15	264,00	0,15	0,057	310,56	227,70
Diamondback Energy Inc	87,89	89,36	88,55	88,50	0,05	0,056	0	0
COGNIZANT TECH	57,28	58,00	57,02	56,99	0,03	0,053	66,60	51,00
Crown Castle International Corp	127,34	128,38	127,76	127,70	0,06	0,047	0	0
Dollar General	142,40	142,68	142,06	142,00	0,06	0,042	146,00	88,39
CARDINAL HEALTH STK	42,965	44,260	43,610	43,600	0,01	0,023	50,610	37,675
Wellcare Group Inc.	243,05	247,35	242,05	242,00	0,05	0,021	276,84	194,02
COOPER COS STK	273,10	274,00	272,05	272,00	0,05	0,018	306,00	207,77
ESSEX PROPERTY STK	291,60	300,50	296,05	296,00	0,05	0,017	296,00	204,12
Synchrony Financial	30,615	31,210	30,590	30,585	0,01	0,016	32,670	19,900
DEERE & CO STK A	149,38	149,66	148,82	148,80	0,02	0,013	152,60	114,89
TYSON FOODS INC.	79,29	80,86	78,98	78,97	0,01	0,013	85,47	45,21
HCP Inc.	31,495	32,125	31,800	31,800	0,00	0,000	32,600	21,230
TYCO International PLC	39,600	40,200	39,600	39,600	0,00	0,000	40,000	25,400
Verisk Analytics	143,06	145,20	143,00	143,00	0,00	0,000	148,00	93,28
MERCK & CO STK	75,50	77,00	76,50	76,50	0,00	0,000	79,00	59,71
Willis Towers Watson PLC	178,00	181,00	179,00	179,00	0,00	0,000	0	0
INGERSOLL-RAND CO.	112,00	113,00	112,00	112,00	0,00	0,000	114,00	78,00
3M CO.	152,00	153,00	150,90	150,90	0,00	0,000	195,42	140,08
Allegion Plc	92,50	93,00	92,00	92,00	0,00	0,000	98,50	68,50
CHARLES SCHWAB CORP	38,910	39,135	39,000	39,000	0,00	0,000	45,450	32,200
CERNER STK	61,22	61,68	61,00	61,00	0,00	0,000	67,50	44,42
AON Plc.	176,00	177,00	175,00	175,00	0,00	0,000	178,00	123,00
Allergan Plc.	150,00	151,00	149,00	149,00	0,00	0,000	167,00	103,00
GARMIN	0	0	70,50	70,50	0,00	0,000	79,00	53,75
TE Connectivity Ltd.	0	0	83,50	84,00	0,00	0,000	85,50	62,24
Nektar Therapeutics, Inc.	18,180	18,562	18,352	18,354	-0,00	-0,011	52,700	15,222
CITIGROUP STK	63,07	63,40	63,04	63,05	-0,01	-0,016	64,95	44,49
Kraft Heinz Co., The	25,615	25,660	25,650	25,655	-0,01	-0,019	50,200	22,545
CITRIX SYSTEMS STK	87,12	88,02	86,98	87,00	-0,02	-0,023	97,48	80,50
Eversource Energy	75,18	75,81	75,48	75,50	-0,02	-0,026	75,50	51,41
EOG RESOURCES STK	73,06	74,92	73,98	74,00	-0,02	-0,027	115,33	64,50
UNITED TECH STK	124,62	125,18	124,14	124,18	-0,04	-0,032	127,40	91,14
ORACLE STK	48,370	48,440	48,390	48,410	-0,02	-0,041	53,640	38,570
Baker Hughes a GE Co.	20,910	21,320	20,790	20,800	-0,01	-0,048	29,090	18,100
HOLOGIC INC	44,745	46,055	44,575	44,600	-0,03	-0,056	45,600	32,850
Stanley Black & Decker Inc.	129,40	130,36	128,92	129,00	-0,08	-0,062	136,00	95,42
Norfolk Southern Corp.	163,98	167,90	165,88	166,00	-0,12	-0,072	186,00	126,67
LOWES STK	101,30	101,86	100,92	101,00	-0,08	-0,079	104,00	75,67
Lamb Weston Holdings Inc.	66,54	67,03	66,44	66,50	-0,06	-0,090	73,57	53,00
Morgan Stanley & Co.	39,865	40,250	40,070	40,110	-0,04	-0,100	43,405	33,820
EQUIFAX STK	128,18	128,56	127,86	128,00	-0,14	-0,109	133,00	80,02
Hilton Inc.	86,48	87,07	86,40	86,50	-0,10	-0,116	89,50	57,34
Biogen Inc.	212,70	214,95	213,75	214,00	-0,25	-0,117	305,82	194,71
WELLS FARGO STK	44,250	44,585	44,190	44,245	-0,06	-0,124	48,280	39,480
Intuitive Surgical Inc.	480,65	484,10	477,25	477,85	-0,60	-0,126	520,10	396,67
Exelon Corp.	43,305	43,495	43,145	43,200	-0,06	-0,127	45,305	35,960
JOHNSON & JOHNS STK	117,96	118,26	117,42	117,58	-0,16	-0,136	131,20	110,27
FLIR SYSTEMS	48,105	48,290	47,925	48,000	-0,08	-0,156	53,310	36,870
PACCAR STK	63,48	64,29	63,40	63,50	-0,10	-0,157	65,50	47,74
Vornado Realty Trust	56,62	57,39	56,41	56,50	-0,09	-0,159	64,24	52,13
ROCKWELL INTL STK	147,30	148,74	146,74	147,00	-0,26	-0,177	168,24	128,24
JP MORGAN STK	108,28	108,46	107,86	108,06	-0,20	-0,185	108,06	83,71
METLIFE	43,295	43,665	43,120	43,200	-0,08	-0,185	45,400	34,340
L3Harris Technology Inc.	193,66	195,08	192,92	193,28	-0,36	-0,186	0	0
National Oilwell Varco Inc.	20,515	20,790	20,560	20,600	-0,04	-0,194	39,880	16,400
SUNTRUST BANKS	61,61	62,08	61,38	61,50	-0,12	-0,195	61,50	42,63
MOODYS CORP STK	194,72	198,60	196,60	197,00	-0,40	-0,203	202,00	118,50
CSX Corp.	64,12	64,48	63,87	64,00	-0,13	-0,203	70,89	52,99
BEST BUY STK	59,82	62,90	61,37	61,50	-0,13	-0,211	70,00	43,73
New York Mellon Corp	42,495	42,890	42,310	42,400	-0,09	-0,212	47,450	36,600
Kinder Morgan	18,744	18,842	18,694	18,734	-0,04	-0,214	18,920	13,100
PAYCHEX STK	74,42	75,40	74,14	74,30	-0,16	-0,215	77,55	56,00
BECTON DICKINSON STK	231,85	232,95	231,35	231,85	-0,50	-0,216	238,10	187,18
Chipotle Mexican Grill Inc.	752,60	759,00	749,10	750,80	-1,70	-0,226	768,00	350,81
LAM RESEARCH	214,40	215,75	213,55	214,05	-0,50	-0,234	214,05	112,52
GENERAL MILLS STK	49,140	49,535	49,040	49,155	-0,12	-0,234	50,160	32,200
OCCIDENTAL STK	41,310	42,095	41,700	41,800	-0,10	-0,239	71,710	37,800
TEXAS INSTRUMENTS STK	117,28	117,34	116,52	116,80	-0,28	-0,240	117,78	78,50
First Republic Bank	86,50	86,69	86,29	86,50	-0,21	-0,243	95,27	71,54
FIRST ENERGY CORP.	42,925	43,685	43,095	43,200	-0,11	-0,243	43,200	30,360
Alphabet Inc. Cl. A	1.126,20	1.128,60	1.120,00	1.122,80	-2,80	-0,249	1.145,20	884,00
Intercontinental Exchange Inc.	84,11	85,77	83,79	84,00	-0,21	-0,250	85,50	61,69
ABBOTT LABS STK	75,15	75,80	75,46	75,65	-0,19	-0,251	79,51	58,33
US BANCORP STK	50,57	50,91	50,37	50,50	-0,13	-0,257	51,50	39,23
CHURCH & DWIGHT STK	65,71	66,03	65,67	65,84	-0,17	-0,258	73,40	47,55
Bank of America Corp.	27,080	27,095	26,930	27,000	-0,07	-0,259	27,705	20,950
LOEWS STK	46,255	46,445	46,080	46,200	-0,12	-0,260	50,080	38,690
ADV MICRO DEV STK	27,600	27,640	27,495	27,570	-0,08	-0,272	30,775	14,960
BLACKROCK STK	402,65	405,25	399,90	401,00	-1,10	-0,274	431,40	322,94
UNION PACIFIC CORP.	151,06	152,42	150,48	150,90	-0,42	-0,278	162,34	116,90
CORNING STK	25,035	25,230	24,975	25,050	-0,08	-0,299	30,990	24,375
BB&T STK	47,845	48,035	47,655	47,800	-0,15	-0,303	48,000	37,250
HUNTINGTON	13,114	13,170	13,060	13,100	-0,04	-0,305	13,580	10,080
Cimarex Energy Company	45,805	46,710	45,660	45,800	-0,14	-0,306	86,260	33,800
Leidos Holdings Inc.	78,57	80,12	78,26	78,50	-0,24	-0,306	80,00	44,29
Ulta Salon Cosmetics & Fragrance Inc.	207,70	210,65	207,25	207,90	-0,65	-0,313	325,70	202,90
Conoco Philips	54,54	54,75	54,19	54,36	-0,17	-0,313	68,65	44,87
QUEST DIAG STK	95,74	96,23	95,53	95,83	-0,30	-0,313	96,15	71,05
INCYTE PHARM STK	71,12	71,63	71,36	71,59	-0,23	-0,321	78,34	51,42
DOVER STK	89,41	90,40	89,21	89,50	-0,29	-0,324	91,20	59,60
ROSS STORES STK	98,28	99,27	98,05	98,37	-0,32	-0,325	99,50	67,53
BAXTER INTL STK	78,77	80,14	79,42	79,68	-0,26	-0,326	80,32	54,34
CBRE Group Inc.	48,415	49,375	48,240	48,400	-0,16	-0,331	50,000	33,230
Cigna Corp. New	148,68	150,60	149,50	150,00	-0,50	-0,333	196,35	126,94
VALERO ENERGY	75,52	76,26	75,24	75,50	-0,26	-0,344	103,14	61,57
Dollar Tree Inc.	100,72	101,96	100,36	100,72	-0,36	-0,357	101,32	69,04
Kla-Tencor Corp.	142,28	143,28	141,72	142,24	-0,52	-0,366	142,24	75,21
INTERPUBLIC GRP STK	19,272	19,470	19,228	19,300	-0,07	-0,373	21,320	17,500
PNC BANK	126,76	128,76	127,52	128,00	-0,48	-0,375	130,00	99,14
Corteva Inc.	26,350	26,805	26,560	26,660	-0,10	-0,375	0	0
FORD MOTOR STK	8,251	8,275	8,298	8,331	-0,03	-0,396	9,330	6,630
BOEING STK	348,10	348,75	346,90	348,30	-1,40	-0,402	387,22	273,11
Assurant Inc.	113,68	115,46	113,54	114,00	-0,46	-0,404	114,00	75,17
VF	78,50	79,66	78,19	78,51	-0,32	-0,408	82,19	57,11
L Brands Ltd.	16,968	17,264	16,940	17,012	-0,07	-0,423	33,000	14,410
EASTMAN CHEM STK	65,44	66,03	65,72	66,00	-0,28	-0,424	85,07	55,50
SYSCO STK	70,83	71,53	71,19	71,50	-0,31	-0,434	71,50	52,88
HONEYWELL INTL STK	150,92	151,94	150,34	151,00	-0,66	-0,437	157,24	113,25
CAP ONE FINAN	84,47	84,94	84,13	84,50	-0,37	-0,438	87,50	65,00
FMC Corp.	81,67	82,50	81,35	81,71	-0,36	-0,441	82,21	62,86
Macerich Co., The	28,510	30,090	29,270	29,400	-0,13	-0,442	48,540	25,000
E TRADE GROUP STK	40,410	41,215	40,815	41,000	-0,19	-0,451	47,540	35,600
SEALED AIR	37,365	37,655	37,225	37,400	-0,18	-0,468	41,485	26,840
NASDAQ Stock Market	91,05	92,80	92,06	92,50	-0,44	-0,476	94,00	68,65
APPLIED MATERIAL STK	46,795	47,070	46,640	46,865	-0,23	-0,480	47,160	26,670
Delta Airlines Inc.	52,73	53,65	53,19	53,45	-0,26	-0,486	56,58	40,40
Motorola Solutions Inc.	151,28	152,76	150,72	151,48	-0,76	-0,502	165,14	97,59
Jefferies Financial Group Inc.	17,676	18,026	17,610	17,700	-0,09	-0,508	20,080	14,780
CATERPILLAR STK	118,08	118,72	117,38	118,00	-0,62	-0,525	136,10	98,20
Globe Life Inc.	85,26	86,04	84,94	85,39	-0,45	-0,527	86,26	64,07
VENTAS INC.	65,27	66,01	65,65	66,00	-0,35	-0,530	68,00	49,79
Williams Companies, Inc	22,270	22,690	22,480	22,600	-0,12	-0,531	26,160	18,730
NORTHROP GRUMMAN STK	340,70	342,30	339,25	341,10	-1,85	-0,542	341,10	199,87
Delphi Automotive PLC	80,75	81,54	80,56	81,00	-0,44	-0,543	82,50	52,37
F5 NETWORKS	124,66	126,64	124,32	125,00	-0,68	-0,544	172,50	111,00
MARRIOTT INTL STK	117,32	119,00	116,36	117,00	-0,64	-0,547	126,00	91,22
Discover Financial Services	75,83	76,38	76,08	76,50	-0,42	-0,549	83,50	49,85
Fortinet Inc.	69,26	71,63	69,61	70,00	-0,39	-0,557	84,50	58,00
Amcor PLC	8,550	9,200	8,875	8,925	-0,05	-0,560	0	0
CHEVRONTEXACO STK	111,90	112,32	111,92	112,56	-0,64	-0,569	113,60	93,70
Simon Property Group Inc.	139,74	141,10	139,20	140,00	-0,80	-0,571	166,83	131,00
ANALOG DEVICES STK	104,84	105,68	104,40	105,00	-0,60	-0,571	110,00	67,92
GOLDM SACHS GRP STK A	0	0	194,38	195,50	-1,12	-0,573	203,35	142,01
Comcast Corp.New	42,100	42,280	42,020	42,265	-0,25	-0,580	42,420	29,010
PRINCIPAL FINL GRP	51,40	51,95	51,20	51,50	-0,30	-0,583	54,00	37,14
PARKER HANNIFIN STK	161,06	162,02	160,42	161,36	-0,94	-0,583	168,72	127,33
CUMMINS ENGINE STK	145,72	148,58	145,14	146,00	-0,86	-0,589	157,00	110,76
APT INV MNGMT STK	46,450	47,070	46,275	46,555	-0,28	-0,601	46,780	35,800
Holly Frontier Corp.	47,690	48,160	47,510	47,800	-0,29	-0,607	61,150	33,675
NetApp Inc.	49,230	49,615	49,075	49,375	-0,30	-0,608	73,970	40,400
American Airlines GRP	25,350	25,925	25,640	25,800	-0,16	-0,620	37,190	22,080
FleetCor Technologies	264,55	265,50	264,35	266,00	-1,65	-0,620	274,00	156,07
NORTHERN TRUST	86,78	87,16	86,46	87,00	-0,54	-0,621	92,67	70,64
MARATHON OIL CORP.	11,848	11,950	11,726	11,800	-0,07	-0,627	20,620	10,400
ALASKA AIRLINES STK	58,37	58,95	58,13	58,50	-0,37	-0,632	65,43	47,26
Zoetis	111,46	114,24	111,28	112,00	-0,72	-0,643	116,00	70,80
AES STK	14,444	14,542	14,406	14,500	-0,09	-0,648	16,330	11,580
EATON CORP PLC	76,50	77,00	76,00	76,50	-0,50	-0,654	80,00	59,00
Twitter	38,955	39,105	38,730	38,990	-0,26	-0,667	41,310	23,280
CADENCE DESIGN STK	60,82	61,24	60,59	61,00	-0,41	-0,672	68,50	33,83
AUTOZONE	1.046,60	1.055,60	1.042,80	1.050,00	-7,20	-0,686	1.050,00	615,46
FIFTH THIRD BANC STK	25,280	25,475	25,225	25,400	-0,18	-0,689	26,800	19,740
NIKE STK	79,41	79,70	79,25	79,83	-0,58	-0,727	80,50	59,75
Maxim Integrated Products	52,77	53,52	53,11	53,50	-0,39	-0,729	58,50	42,47
PUBLIC STORAGE STK	225,20	229,55	224,35	226,00	-1,65	-0,730	240,00	167,66
QUALCOMM STK	70,87	71,23	70,65	71,17	-0,52	-0,731	78,42	43,19
LINCOLN NATL STK	54,81	55,79	54,59	55,00	-0,41	-0,745	60,85	43,96
INTL FLAVORS STK	110,60	111,16	110,16	111,00	-0,84	-0,757	133,88	95,00
Roper Technologies Inc.	321,40	326,10	320,15	322,60	-2,45	-0,759	340,40	225,82
Global Payments Inc.	147,34	148,30	147,72	148,86	-1,14	-0,766	159,38	132,60
BERKSHIRE HATHA STK B	189,86	190,14	188,84	190,30	-1,46	-0,767	197,00	169,00
Dow Inc.	42,940	43,565	43,265	43,600	-0,34	-0,768	0	0
Arconic Inc.	24,495	24,790	24,405	24,600	-0,20	-0,793	24,600	14,480
LOCKHEED MARTIN STK	358,25	358,70	355,65	358,50	-2,85	-0,795	358,50	219,69
GENERAL DYNAMICS STK	170,02	171,70	169,64	171,00	-1,36	-0,795	179,67	132,00
Coty	9,252	9,391	9,239	9,315	-0,08	-0,816	12,136	5,320
EXXON STK	65,65	65,84	65,44	65,98	-0,54	-0,818	75,03	59,50
WHIRLPOOL STK	131,52	138,30	134,88	136,00	-1,12	-0,824	139,00	89,35
Carnival Corp.	43,940	43,980	43,745	44,110	-0,37	-0,827	56,840	38,800
KEYCORP	16,330	16,436	16,262	16,400	-0,14	-0,841	17,790	12,480
MASCO STK	36,755	37,390	37,085	37,400	-0,32	-0,842	39,200	24,650
REPUBLIC SVCS STK	77,64	78,61	77,34	78,00	-0,66	-0,846	82,00	59,08
LENNAR STK	48,375	49,330	48,180	48,600	-0,42	-0,864	49,000	33,490
AMERICAN EXPRESS STK	106,80	107,30	106,34	107,28	-0,94	-0,876	114,80	82,01
Markit Financial Information Services	61,05	62,04	60,96	61,50	-0,54	-0,878	62,00	40,21
The Mosaic Co.	18,690	19,370	19,030	19,200	-0,17	-0,885	32,380	16,200
SBA Communications Corp.	224,80	231,40	223,95	226,00	-2,05	-0,907	242,00	124,81
ZIONS	40,380	40,570	40,230	40,600	-0,37	-0,911	45,270	34,870
JB HUNT TRANS	102,44	103,00	102,04	103,00	-0,96	-0,932	105,09	75,56
KANSAS CITY STHN	120,14	120,20	118,88	120,00	-1,12	-0,933	120,00	81,39
INTL PAPER STK	36,830	37,195	36,690	37,040	-0,35	-0,945	46,180	33,045
ILLINOIS TOOL STK	140,64	142,42	140,26	141,64	-1,38	-0,974	144,28	104,36
DuPont de Nermours Inc.	63,97	65,03	64,51	65,15	-0,64	-0,982	126,19	56,84
JACOBS ENG STK	83,46	84,05	83,16	84,00	-0,84	-1,000	84,00	49,78
General Motors	34,170	34,305	34,075	34,430	-0,36	-1,031	37,390	26,960
United Airlines Holdings Inc.	80,85	81,43	80,54	81,38	-0,84	-1,032	85,09	67,87
MICRON TECH STK	45,475	45,570	44,975	45,445	-0,47	-1,034	46,320	26,770
CABOT OIL	16,382	16,704	16,324	16,500	-0,18	-1,067	24,120	14,400
Norwegian Cruise Line	48,465	49,260	48,345	48,870	-0,53	-1,074	52,360	35,670
JM Smucker Company	97,25	98,20	96,91	98,00	-1,09	-1,112	114,08	80,64
Xerox Holdings Corp.	27,155	27,690	27,055	27,360	-0,31	-1,115	32,200	17,050
Skyworks Solutions	71,64	72,31	71,30	72,12	-0,82	-1,137	82,54	53,37
WESTERN DIGITAL STK	56,70	57,09	56,49	57,14	-0,65	-1,138	58,38	31,36
SCHLUMBERGER N.V. (LTD.) NEW YORK	34,200	34,300	34,100	34,500	-0,40	-1,159	54,710	28,200
Wynn Resort Ltd	100,60	102,04	100,10	101,28	-1,18	-1,165	132,88	82,56
HOME DEPOT STK	206,70	207,25	206,25	208,80	-2,55	-1,221	211,55	143,91
Keysight Technologies	90,64	91,23	90,38	91,50	-1,12	-1,224	91,50	47,70
PIONEER NAT RSC STK	123,16	124,08	122,48	124,00	-1,52	-1,226	163,04	106,00
CF Industries Holdings Inc,	45,205	45,610	45,040	45,600	-0,56	-1,228	48,700	34,050
NVIDIA	160,70	161,00	160,38	162,40	-2,02	-1,244	249,52	112,38
H&R BLOCK STK	21,415	21,725	21,330	21,600	-0,27	-1,250	25,935	20,490
EXPEDITORS	67,45	68,04	67,15	68,00	-0,85	-1,250	71,69	56,24
MYLAN N.V.	18,558	19,296	18,626	18,862	-0,24	-1,251	33,000	14,900
WABTEC CORP.	66,59	67,39	66,16	67,00	-0,84	-1,254	91,08	55,12
NETFLIX.COM INC.	256,15	256,80	258,90	262,20	-3,30	-1,259	341,35	216,66
POLO RALPH LAUR STK	85,87	87,99	86,89	88,00	-1,11	-1,261	118,81	75,50
Discovery Commun.	22,540	22,735	22,505	22,800	-0,30	-1,294	26,800	19,810
UNIVERSAL HEALTH STK	135,76	136,72	135,22	137,00	-1,78	-1,299	141,00	100,53
MICROCHIP TECH STK	83,57	84,36	83,38	84,50	-1,12	-1,325	89,41	53,70
HALLIBURTON STK	18,890	19,108	18,844	19,098	-0,25	-1,330	36,570	15,622
Regions Financial Corp. (new)	14,562	14,716	14,504	14,700	-0,20	-1,333	16,510	11,120
Fortive Corp.	61,65	62,87	61,65	62,50	-0,85	-1,360	79,65	56,77
ProLogis Inc.	76,74	77,68	76,43	77,50	-1,07	-1,381	78,00	49,13
Dish Network Corp.	32,075	32,300	31,945	32,400	-0,46	-1,404	37,400	21,180
Arista Networks	219,90	223,85	219,70	222,85	-3,15	-1,414	290,55	168,95
AKAMAI TECH STK	80,68	81,48	80,35	81,51	-1,16	-1,423	83,37	50,65
MGM Resorts International	26,300	26,485	26,205	26,600	-0,40	-1,485	27,600	20,270
LEGGETT & PLATT	37,385	37,575	37,235	37,800	-0,57	-1,495	40,520	30,320
Fox Corp	28,545	29,520	28,920	29,360	-0,44	-1,499	0	0
TRIPADVISOR INC.	36,245	36,960	36,110	36,665	-0,56	-1,514	58,420	32,015
IPG Photonics Corp.	123,86	125,60	123,06	125,00	-1,94	-1,552	160,98	95,25
C.H. ROB. WORLDWIDE NEW	77,19	78,29	76,77	78,00	-1,23	-1,577	84,34	69,73
FASTENAL STK	29,240	29,610	29,125	29,600	-0,48	-1,605	31,875	21,310
SOUTHWEST AIRLS STK	49,97	50,25	49,69	50,50	-0,82	-1,614	54,18	40,15
BORG WARNER STK	33,375	33,865	33,250	33,800	-0,55	-1,627	38,860	27,400
JUNIPER NETWORKS	21,270	21,745	21,245	21,600	-0,36	-1,644	26,630	20,400
TRACTOR SUPPLY	82,32	83,48	82,59	84,00	-1,41	-1,679	101,00	70,75
Altria Group Inc.	36,405	36,515	36,370	36,995	-0,63	-1,689	58,160	36,995
PERRIGO CO	48,820	49,810	48,630	49,490	-0,86	-1,738	65,500	33,600
ARCHER DANIELS STK	36,945	37,335	36,800	37,455	-0,66	-1,749	44,880	32,820
CME Group Inc.	190,94	193,96	190,24	193,78	-3,54	-1,827	200,65	143,06
TEXTRON STK	46,500	46,890	46,325	47,200	-0,88	-1,854	62,200	38,400
EDWARDS LIFESCI STK	194,84	196,76	193,66	197,40	-3,74	-1,895	206,00	118,50
Qorvo Inc.	66,97	69,62	66,70	68,00	-1,30	-1,912	69,50	48,31
HELMERICH PAYNE	38,780	39,545	38,635	39,400	-0,77	-1,942	62,670	32,800
WALT DISNEY STK	121,02	121,24	120,72	123,20	-2,48	-2,013	130,48	92,63
Discovery Inc. A	23,985	24,455	23,890	24,400	-0,51	-2,090	29,520	21,240
DaVita Inc.	53,99	54,51	53,79	55,00	-1,21	-2,200	64,81	38,51
Keurig Dr. Pepper Inc.	24,660	25,155	24,610	25,200	-0,59	-2,341	26,775	19,280
Under Armour Inc. Cl C Shares	16,644	16,968	16,502	16,900	-0,40	-2,355	21,800	13,890
Fox Corp.	28,980	29,555	28,695	29,390	-0,70	-2,365	0	0
VIACOM STK B	22,700	23,095	22,645	23,200	-0,56	-2,392	29,370	21,940
GAP STK	15,774	16,086	15,712	16,100	-0,39	-2,410	27,880	13,800
XILINX STK	90,32	90,74	91,86	94,14	-2,28	-2,422	122,56	62,60
News Corp (New)	12,794	13,278	12,774	13,100	-0,33	-2,489	13,300	9,740
PHV Corp.	78,46	79,07	77,99	80,00	-2,01	-2,513	125,24	61,50
NORDSTROM STK	28,920	29,495	28,850	29,600	-0,75	-2,534	58,580	23,000
News Corp. New	12,424	12,916	12,374	12,700	-0,33	-2,567	13,000	9,580
Peoples United Financial Inc.	14,374	14,672	14,322	14,700	-0,38	-2,571	15,720	12,300
Under Armour Inc. Cl. A	18,268	18,286	18,184	18,682	-0,50	-2,666	24,550	15,210
Hanesbrands Inc.	13,094	13,294	13,016	13,400	-0,38	-2,866	16,808	10,370
FLOWSERVE STK	43,060	43,480	42,910	44,200	-1,29	-2,919	47,660	32,100
DEVON ENERGY STK	23,525	23,920	23,480	24,200	-0,72	-2,975	35,310	19,300
Concho Resources Inc.	64,98	66,96	64,90	67,00	-2,10	-3,134	138,02	57,00
Macy´s Inc.	14,386	14,524	14,088	14,560	-0,47	-3,242	33,230	12,826
TIFFANY STK	82,72	83,30	82,41	85,50	-3,09	-3,614	111,91	67,40
CBS Corp. Cl. B	37,730	39,225	37,675	39,200	-1,53	-3,890	50,730	37,200
Nielsen Holding B.V.	19,800	21,200	19,700	20,600	-0,90	-4,369	24,200	18,000
Noble Energy Inc.	21,010	21,420	20,930	22,000	-1,07	-4,864	27,920	16,110
DARDEN REST STK	108,62	109,92	108,38	114,00	-5,62	-4,930	115,00	84,73
Seagate Technologies	47,20	47,60	47,60	51,00	-3,40	-6,667	51,00	31,50

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.