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

3.130,01

Kursdatum

02.07.2020

Vortags-Eröffnung
3.143,64
Vortags-Tageshoch
3.165,81
Vortags-Tagestief
3.124,52
52 Wochen Hoch
3.386,15
52 Wochen Tief
2.237,40
Stück Vortag
2.326.767.585

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 %
FREE MCMORAN COP	11,142	11,288	11,300	10,224	1,08	10,524	12,046	5,000
XILINX STK	89,20	90,00	91,00	84,57	6,43	7,603	115,12	61,69
Chipotle Mexican Grill Inc.	975,00	985,00	975,00	939,30	35,70	3,801	977,80	420,55
CINCINNATI FIN STK	59,50	60,00	59,50	57,50	2,00	3,478	107,00	44,60
APPLIED MATERIAL STK	55,88	56,21	56,24	54,54	1,70	3,117	63,50	34,48
Synchrony Financial	19,818	20,220	19,824	19,242	0,58	3,025	34,200	12,058
Twitter	28,120	28,460	28,255	27,525	0,73	2,652	41,310	20,100
LINCOLN NATL STK	31,400	31,600	31,400	30,600	0,80	2,614	59,500	15,400
Dexcom Inc.	371,55	373,50	370,20	360,90	9,30	2,577	390,00	128,00
METLIFE	32,400	32,600	32,400	31,600	0,80	2,532	48,400	22,000
SCHLUMBERGER N.V. (LTD.) NEW YORK	16,200	16,400	16,500	16,100	0,40	2,484	36,700	11,700
NETFLIX.COM INC.	435,45	437,35	435,20	425,00	10,20	2,400	427,20	230,25
IPG Photonics Corp.	143,70	145,70	143,35	140,05	3,30	2,356	148,95	93,02
HP Inc.	15,270	15,404	15,274	14,926	0,35	2,332	21,405	11,736
Kla-Tencor Corp.	178,68	178,80	178,44	174,40	4,04	2,317	174,58	102,68
LAM RESEARCH	295,00	296,50	293,45	287,10	6,35	2,212	315,15	162,00
GOLDM SACHS GRP STK A	181,82	182,34	182,00	178,18	3,82	2,144	224,70	126,82
FORD MOTOR STK	5,418	5,447	5,419	5,307	0,11	2,110	9,323	3,900
D.R.HORTON INC.	49,000	49,200	49,000	48,000	1,00	2,083	57,000	27,200
PULTE CP STK	29,600	29,800	29,800	29,200	0,60	2,055	43,200	17,400
Phillips 66	59,80	61,70	60,75	59,54	1,21	2,032	107,78	37,19
Old Dominion Freight Line Inc.	154,00	155,00	154,00	151,00	3,00	1,987	153,00	84,00
Thermo Fisher Scientific Inc.	332,65	337,60	333,15	326,75	6,40	1,959	326,75	240,75
EBAY STK	49,540	49,965	49,375	48,440	0,94	1,930	49,120	24,785
L Brands Ltd.	13,582	13,848	13,580	13,324	0,26	1,921	24,600	8,751
VULCAN MATERIALS	107,00	110,00	108,00	106,00	2,00	1,887	138,56	68,39
CAP ONE FINAN	54,50	55,00	55,00	54,00	1,00	1,852	96,00	39,80
Monster Beverage	62,39	62,81	62,40	61,31	1,09	1,778	64,85	46,81
BOSTON SCIENT STK	31,215	31,670	31,800	31,245	0,56	1,776	40,970	24,380
Under Armour Inc. Cl. A	8,593	8,728	8,584	8,435	0,15	1,766	24,550	6,970
Skyworks Solutions	116,90	118,00	115,82	113,84	1,98	1,739	119,98	64,30
The Mosaic Co.	11,326	11,896	11,600	11,404	0,20	1,719	23,000	6,082
MICROSOFT STK	185,94	186,06	187,28	184,14	3,14	1,705	185,00	119,02
Holly Frontier Corp.	24,000	25,200	24,600	24,200	0,40	1,653	52,000	17,700
Walgreens Boots Alliance Inc.	38,165	38,460	37,925	37,310	0,62	1,648	56,840	35,355
Expedia Group Inc.	76,39	77,00	76,23	75,00	1,23	1,640	126,00	41,66
NetApp Inc.	39,435	39,745	39,605	38,970	0,64	1,629	58,530	32,530
Invesco Ltd.	9,400	9,500	9,400	9,250	0,15	1,622	18,500	6,200
H&R BLOCK STK	12,600	12,700	12,600	12,400	0,20	1,613	25,800	11,400
Under Armour Inc. Cl C Shares	7,811	7,965	7,813	7,690	0,12	1,599	21,800	6,283
Qorvo Inc.	99,50	101,00	99,00	97,50	1,50	1,538	111,00	60,00
Howmet Arconic Inc.	13,800	13,900	13,800	13,600	0,20	1,471	25,267	8,300
BROADCOM STK	279,45	282,45	282,50	278,70	3,80	1,363	299,55	155,24
LOEWS STK	30,000	30,600	30,200	29,800	0,40	1,342	51,000	26,400
DuPont de Nermours Inc.	47,545	48,635	48,120	47,485	0,64	1,337	66,190	26,870
LEGGETT & PLATT	30,815	31,005	30,830	30,425	0,41	1,331	49,800	21,400
MYLAN N.V.	14,396	14,804	14,318	14,132	0,19	1,316	20,890	11,856
AMAZON COM STK	2.702,00	2.709,00	2.703,00	2.668,00	35,00	1,312	2.668,00	1.518,40
CUMMINS ENGINE STK	156,00	157,00	156,00	154,00	2,00	1,299	169,00	98,50
JUNIPER NETWORKS	19,906	20,390	19,896	19,650	0,25	1,252	24,400	15,730
Trane Technologies Plc.	80,50	82,50	81,00	80,00	1,00	1,250	0	0
MSCI Inc Class A	308,50	310,40	308,70	305,00	3,70	1,213	320,20	186,45
HARTFORD FINL STK	33,600	33,800	33,600	33,200	0,40	1,205	56,500	23,600
COSTCO WHOLESALE CORP.	274,00	275,25	274,05	270,85	3,20	1,181	299,45	235,30
STARBUCKS CORP.	66,26	66,50	66,27	65,50	0,77	1,176	88,78	50,00
MICROCHIP TECH STK	94,25	94,94	94,00	92,91	1,09	1,173	101,90	51,71
PERKINELMER STK	88,00	88,50	87,50	86,50	1,00	1,156	93,00	59,00
WABTEC CORP.	52,64	53,53	52,60	52,00	0,60	1,154	74,00	36,80
Comcast Corp.New	35,345	35,610	35,255	34,855	0,40	1,148	42,890	28,060
TEXAS INSTRUMENTS STK	114,08	114,44	113,54	112,26	1,28	1,140	123,16	86,93
KIMCO REALTY STK	11,250	11,472	11,244	11,120	0,12	1,115	19,508	7,003
CORNING STK	23,400	23,795	23,415	23,160	0,26	1,101	30,360	16,816
PRINCIPAL FINL GRP	37,000	37,200	36,800	36,400	0,40	1,099	54,000	23,200
Discovery Inc. A	18,600	18,800	18,600	18,400	0,20	1,087	30,200	17,000
US BANCORP STK	32,255	32,475	32,235	31,895	0,34	1,066	54,510	27,110
Diamondback Energy Inc	36,945	38,035	37,500	37,115	0,39	1,037	98,500	14,500
EASTMAN CHEM STK	62,89	63,78	63,41	62,76	0,65	1,036	75,65	32,44
Peoples United Financial Inc.	9,900	10,000	9,900	9,800	0,10	1,020	15,300	9,050
MCDONALDS STK	165,78	166,26	165,64	164,00	1,64	1,000	200,75	124,50
CBRE Group Inc.	40,600	41,000	40,600	40,200	0,40	0,995	59,000	28,400
Norwegian Cruise Line	13,876	14,176	14,084	13,948	0,14	0,975	53,280	6,568
QUEST DIAG STK	104,00	105,00	104,00	103,00	1,00	0,971	109,00	70,00
KEYCORP	10,500	10,600	10,500	10,400	0,10	0,962	18,400	7,800
JB HUNT TRANS	0	0	106,00	105,00	1,00	0,952	109,00	70,50
AT & T Inc.	0	0	27,040	26,785	0,26	0,952	35,790	25,095
Carrier Global Corp.	20,800	21,800	21,400	21,200	0,20	0,943	0	0
LENNAR STK	54,00	54,50	54,00	53,50	0,50	0,935	65,00	27,80
GAP STK	10,900	11,000	10,900	10,800	0,10	0,926	17,500	5,050
Bank of America Corp.	20,715	20,770	20,890	20,700	0,19	0,918	32,425	17,718
UNION PACIFIC CORP.	151,26	152,62	150,48	149,12	1,36	0,912	170,20	103,18
Stanley Black & Decker Inc.	122,66	125,08	122,68	121,60	1,08	0,888	154,98	68,94
Salesforce.com	173,42	174,26	175,00	173,60	1,40	0,806	178,20	117,00
FLOWSERVE STK	25,400	25,600	25,400	25,200	0,20	0,794	47,200	18,300
Westrock Co	24,800	25,800	25,400	25,200	0,20	0,794	0	0
Globe Life Inc.	64,50	65,50	64,50	64,00	0,50	0,781	101,98	55,45
HALLIBURTON STK	11,416	11,498	11,430	11,344	0,09	0,758	22,645	4,542
Hilton Inc.	65,50	68,00	67,50	67,00	0,50	0,746	105,00	49,20
PACCAR STK	67,50	68,00	67,50	67,00	0,50	0,746	74,50	46,60
Lyondell Basell NV	59,58	60,59	59,57	59,13	0,44	0,744	88,68	32,28
VF	54,72	55,52	54,79	54,40	0,39	0,717	88,72	44,35
AMERICAN EXPRESS STK	85,16	85,60	84,60	84,00	0,60	0,714	126,62	66,40
TEXTRON STK	29,000	29,200	29,000	28,800	0,20	0,694	48,200	20,000
Travelers Cos.	100,36	102,00	100,30	99,61	0,69	0,693	138,00	76,56
COCA COLA STK	39,850	40,000	40,000	39,730	0,27	0,680	55,600	35,410
Eversource Energy	73,00	74,50	74,50	74,00	0,50	0,676	89,50	59,50
SEALED AIR	29,800	30,000	29,800	29,600	0,20	0,676	40,200	15,800
Alphabet Inc. Cl. A	1.324,60	1.330,00	1.325,00	1.316,20	8,80	0,669	1.417,00	958,00
PARKER HANNIFIN STK	163,36	164,12	163,36	162,28	1,08	0,666	197,86	91,71
BRISTOL MYERS STK	52,82	53,25	53,00	52,65	0,35	0,665	61,80	38,22
UNITED RENTAL STK	131,34	133,30	131,38	130,52	0,86	0,659	152,46	62,24
CENTURYTEL STK	8,690	8,862	8,677	8,622	0,06	0,638	13,626	7,692
WATERS	162,00	163,00	162,00	161,00	1,00	0,621	220,15	149,72
ELI LILLY STK	145,92	146,88	146,66	145,80	0,86	0,590	152,00	95,00
PIONEER NAT RSC STK	86,50	87,00	86,00	85,50	0,50	0,585	141,00	50,00
CSX Corp.	61,49	61,85	61,50	61,15	0,35	0,572	74,10	44,55
American Airlines GRP	10,866	11,238	11,038	10,976	0,06	0,565	30,765	8,145
BOEING STK	163,32	163,92	163,80	162,90	0,90	0,552	354,05	93,60
PNC BANK	90,00	92,50	91,50	91,00	0,50	0,549	145,00	76,00
Regions Financial Corp. (new)	9,450	9,500	9,450	9,400	0,05	0,532	15,600	6,750
MARRIOTT INTL STK	78,47	79,59	79,40	79,00	0,40	0,506	137,14	56,47
BIO RAD	408,00	412,00	408,00	406,00	2,00	0,493	442,00	270,00
Marathon Petroleum Corp.	31,185	32,795	32,115	31,965	0,15	0,469	61,000	14,900
SL Green Realty Corp	43,600	45,400	44,600	44,400	0,20	0,450	51,000	43,200
INTL PAPER STK	31,390	31,705	31,410	31,270	0,14	0,448	42,625	25,415
BECTON DICKINSON STK	218,00	220,50	217,70	216,75	0,95	0,438	261,00	182,70
Activision Blizzard Inc.	69,32	69,56	69,29	69,00	0,29	0,420	69,50	40,26
Dow Inc.	36,690	37,695	37,295	37,140	0,16	0,417	50,600	20,990
POLO RALPH LAUR STK	62,35	62,97	62,78	62,53	0,25	0,400	113,94	56,19
Alphabet Inc. Cl. C	1.319,00	1.322,00	1.315,00	1.310,00	5,00	0,382	1.416,40	946,00
T-Mobile US Inc.	93,27	94,21	93,29	92,96	0,33	0,355	96,80	66,65
NVIDIA	346,45	347,55	347,75	346,55	1,20	0,346	346,55	133,58
Seagate Technologies	42,150	42,665	42,215	42,070	0,15	0,345	56,220	35,990
CITIGROUP STK	45,355	45,755	45,000	44,850	0,15	0,334	74,010	33,300
DEERE & CO STK A	139,68	141,62	139,72	139,28	0,44	0,316	164,68	100,06
Biogen Inc.	237,00	239,90	238,55	237,85	0,70	0,294	318,25	197,40
General Motors	22,545	22,765	22,560	22,500	0,06	0,267	37,390	13,692
Raytheon Technologies Corp.	55,63	56,17	55,65	55,51	0,14	0,252	85,67	42,17
HONEYWELL INTL STK	128,62	129,48	128,82	128,50	0,32	0,249	167,00	101,46
CISCO SYSTEMS STK	40,900	41,135	41,015	40,920	0,10	0,232	51,780	30,265
CINTAS STK	238,30	241,90	238,60	238,10	0,50	0,210	280,80	148,20
CERNER STK	62,04	62,50	62,05	61,92	0,13	0,210	73,50	50,45
WALT DISNEY STK	100,54	100,80	100,48	100,30	0,18	0,179	138,68	78,40
IDEXX LABS	297,10	298,90	297,20	296,70	0,50	0,169	297,10	164,10
NIKE STK	87,78	88,01	88,12	88,00	0,12	0,136	95,98	59,33
Corteva Inc.	23,635	24,700	24,210	24,180	0,03	0,124	29,490	18,930
BLACKROCK STK	487,05	491,90	487,70	487,15	0,55	0,113	527,80	311,40
QUALCOMM STK	81,69	82,36	81,57	81,50	0,07	0,086	86,47	55,98
Newmont Corp.	53,21	54,42	53,88	53,84	0,04	0,074	62,85	33,08
NORTHROP GRUMMAN STK	275,40	275,90	274,35	274,15	0,20	0,073	349,35	253,50
CF Industries Holdings Inc,	25,875	26,385	25,875	25,865	0,01	0,039	47,000	18,832
ANALOG DEVICES STK	108,70	109,66	108,60	108,56	0,04	0,037	114,32	74,03
ADOBE SYS STK	398,95	403,35	401,15	401,05	0,10	0,025	401,05	235,00
Pfizer Inc.	30,300	30,600	30,600	30,600	0,00	0,000	39,400	26,900
News Corp (New)	10,600	11,000	10,600	10,600	0,00	0,000	13,700	7,150
APT INV MNGMT STK	33,800	34,000	34,600	34,600	0,00	0,000	50,710	24,170
Norfolk Southern Corp.	156,00	159,00	158,00	158,00	0,00	0,000	198,00	112,00
UNIVERSAL HEALTH STK	83,00	83,50	83,00	83,00	0,00	0,000	141,00	61,00
EOG RESOURCES STK	44,000	44,600	44,600	44,600	0,00	0,000	81,000	25,200
NORTHERN TRUST	0	0	69,00	69,00	0,00	0,000	98,50	57,50
Fox Corp	22,800	23,800	23,400	23,400	0,00	0,000	0	0
GARTNER GROUP STK	107,00	108,00	108,00	108,00	0,00	0,000	154,00	75,00
First Republic Bank	93,00	93,50	93,00	93,00	0,00	0,000	109,00	70,00
PRUDENTIAL FINANCIAL INC.	52,50	55,00	54,00	54,00	0,00	0,000	92,00	36,80
F5 NETWORKS	123,00	124,00	123,00	123,00	0,00	0,000	137,00	81,00
HUNTINGTON	7,650	7,700	7,650	7,650	0,00	0,000	14,000	6,550
Allstate Corp.	83,50	85,00	85,00	85,00	0,00	0,000	116,00	62,00
Carmax Inc.	79,00	79,50	79,00	79,00	0,00	0,000	93,50	40,00
Truist Financial Corp.	32,200	32,400	32,200	32,200	0,00	0,000	50,800	24,995
ZIONS	28,800	29,000	28,800	28,800	0,00	0,000	46,535	23,060
CDW Corp	102,00	107,00	105,00	105,00	0,00	0,000	0	0
Celanese Corp.	79,00	79,50	79,00	79,00	0,00	0,000	115,00	53,50
L3Harris Technology Inc.	151,00	154,00	152,00	152,00	0,00	0,000	211,85	137,96
C.H. ROB. WORLDWIDE NEW	70,00	71,00	69,50	69,50	0,00	0,000	81,00	53,00
Citizens Financial Group Inc.	21,200	21,400	21,200	21,200	0,00	0,000	36,800	13,900
Maxim Integrated Products	54,00	55,50	55,00	55,00	0,00	0,000	59,50	41,00
Iqvia Holdings	126,00	127,00	126,00	126,00	0,00	0,000	153,00	79,50
Assurant Inc.	89,50	90,50	89,00	89,00	0,00	0,000	131,00	72,00
INTL FLAVORS STK	112,00	113,00	112,00	112,00	0,00	0,000	131,00	89,50
INTERPUBLIC GRP STK	15,200	15,400	15,200	15,200	0,00	0,000	23,000	11,900
Ingersoll Rand Inc	25,200	26,200	25,800	25,800	0,00	0,000	0	0
Markit Financial Information Services	67,00	68,50	67,00	67,00	0,00	0,000	75,00	43,80
Amcor PLC	9,200	9,650	9,450	9,450	0,00	0,000	10,176	5,525
Dish Network Corp.	29,400	29,600	29,400	29,400	0,00	0,000	38,200	16,700
GARMIN	0	0	70,50	70,50	0,00	0,000	0	0
TE Connectivity Ltd.	0	0	83,50	84,00	0,00	0,000	0	0
OMNICOM STK	48,035	48,985	48,050	48,065	-0,02	-0,031	75,000	44,290
APPLE COMPUTER STK	330,20	330,60	330,35	330,65	-0,30	-0,091	330,65	173,32
Visa Inc.	173,54	174,02	174,24	174,40	-0,16	-0,092	196,20	126,52
AMER INTL GROUP STK	26,745	27,000	26,890	26,915	-0,03	-0,093	52,200	16,948
REPUBLIC SVCS STK	70,91	72,31	70,93	71,01	-0,08	-0,113	93,00	63,50
CHARLES SCHWAB CORP	30,130	30,770	30,450	30,485	-0,04	-0,115	45,950	25,280
Facebook Inc.	210,30	212,15	210,90	211,20	-0,30	-0,142	220,50	128,26
TechnipFMC Ltd.	6,510	6,956	6,742	6,752	-0,01	-0,148	25,340	4,696
New York Mellon Corp	33,520	33,825	33,585	33,635	-0,05	-0,149	46,435	25,600
FMC Corp.	89,19	90,27	89,23	89,37	-0,14	-0,157	100,26	53,33
ILLINOIS TOOL STK	155,64	157,22	155,72	156,00	-0,28	-0,179	174,16	113,58
Hewlett-Packard Enterprise	8,369	8,500	8,322	8,337	-0,02	-0,180	15,746	7,007
Campbell Soup Co	43,035	44,090	43,565	43,650	-0,09	-0,195	49,660	36,200
EMERSON ELECTRIC STK	55,00	55,30	54,70	54,81	-0,11	-0,201	70,09	36,83
AMETEK STK	78,51	79,09	78,53	78,70	-0,17	-0,216	93,33	55,48
TYSON FOODS INC.	51,68	52,69	51,69	51,81	-0,12	-0,232	85,47	39,33
CVS Corp.	56,67	57,83	57,40	57,54	-0,14	-0,243	69,35	47,40
Xerox Holdings Corp.	13,814	14,086	13,814	13,848	-0,03	-0,246	35,335	13,050
TRACTOR SUPPLY	116,60	118,26	116,44	116,74	-0,30	-0,257	117,10	61,45
Keysight Technologies	88,93	90,73	88,91	89,14	-0,23	-0,258	98,50	72,05
National Oilwell Varco Inc.	10,674	11,118	10,938	10,968	-0,03	-0,274	23,095	7,920
AFLAC STK	30,960	32,270	31,675	31,765	-0,09	-0,283	50,500	22,580
MERCK & CO STK	69,80	70,60	70,20	70,40	-0,20	-0,284	82,80	62,40
Las Vegas Sands Inc.	41,015	41,710	41,085	41,205	-0,12	-0,291	66,700	35,095
WESTERN DIGITAL STK	37,330	37,975	37,650	37,760	-0,11	-0,291	65,100	26,630
WW GRAINGER STK	280,95	286,50	281,05	281,90	-0,85	-0,302	308,60	189,24
VERIZON COMMS STK	48,630	48,935	48,570	48,725	-0,16	-0,318	56,100	44,500
WHIRLPOOL STK	114,26	120,14	117,38	117,78	-0,40	-0,340	146,04	62,81
JOHNSON & JOHNS STK	125,84	126,36	126,30	126,74	-0,44	-0,347	144,00	107,30
CONAGRA STK	30,860	31,550	31,255	31,365	-0,11	-0,351	32,215	21,600
Delta Airlines Inc.	24,535	25,080	24,585	24,675	-0,09	-0,365	56,580	17,818
JM Smucker Company	92,25	93,62	92,30	92,67	-0,37	-0,399	114,56	87,80
Welltower Inc.	45,085	46,985	46,040	46,225	-0,19	-0,400	84,020	28,830
Yum Brands	77,03	78,02	77,00	77,31	-0,31	-0,401	107,88	51,82
ARCHER DANIELS STK	34,830	35,220	34,635	34,775	-0,14	-0,403	42,000	27,515
APACHE STK	11,550	12,184	11,868	11,916	-0,05	-0,403	30,290	3,561
EDISON INTL STK	48,800	49,600	48,800	49,000	-0,20	-0,408	71,500	42,200
REGENERON PHARM STK	547,70	551,70	551,00	553,30	-2,30	-0,416	557,80	248,05
Consolidated Edision INc.	63,51	65,30	64,45	64,73	-0,28	-0,433	87,51	60,26
Motorola Solutions Inc.	119,16	119,64	119,18	119,70	-0,52	-0,434	172,10	116,38
Discover Financial Services	43,600	45,200	44,600	44,800	-0,20	-0,446	83,500	23,800
MASCO STK	43,400	44,800	44,400	44,600	-0,20	-0,448	45,400	26,000
ANSYS STK	263,90	265,70	264,00	265,20	-1,20	-0,452	273,40	168,00
INTUIT STK	270,55	273,15	271,20	272,50	-1,30	-0,477	282,45	178,68
Charter Communications Inc.	457,95	461,95	458,00	460,20	-2,20	-0,478	500,40	332,70
Linde PLC	196,25	196,35	197,25	198,20	-0,95	-0,479	207,40	140,30
CARDINAL HEALTH STK	44,970	46,265	45,675	45,895	-0,22	-0,479	55,450	37,800
Dentsply Sirona	39,090	39,285	39,110	39,300	-0,19	-0,483	54,560	29,320
TJX STK	45,645	46,755	46,295	46,520	-0,23	-0,484	59,100	32,840
SYSCO STK	46,580	47,635	47,135	47,365	-0,23	-0,486	77,300	26,900
Ulta Salon Cosmetics & Fragrance Inc.	181,60	184,32	182,00	182,90	-0,90	-0,492	325,70	115,08
BEST BUY STK	75,06	78,91	77,13	77,52	-0,39	-0,503	84,68	46,40
BERKSHIRE HATHA STK B	160,60	161,10	160,50	161,32	-0,82	-0,508	212,25	152,92
GENERAL MILLS STK	55,04	55,36	54,50	54,78	-0,28	-0,511	58,40	41,70
PAYCHEX STK	69,00	70,00	67,97	68,32	-0,35	-0,512	83,36	46,94
PPG INDUSTRIES	96,00	96,50	96,00	96,50	-0,50	-0,518	120,00	65,50
Fortive Corp.	59,58	61,86	60,81	61,13	-0,32	-0,523	73,50	38,30
EATON CORP PLC	77,54	78,52	77,54	77,95	-0,41	-0,526	97,00	55,50
ADV MICRO DEV STK	46,905	47,025	46,000	46,245	-0,25	-0,530	54,600	25,105
Baker Hughes Co.	13,496	13,762	13,492	13,564	-0,07	-0,531	22,800	8,659
Allegion Plc	90,50	92,00	90,00	90,50	-0,50	-0,552	129,00	73,50
UNITEDHEALTH GRP STK	261,70	267,65	264,95	266,45	-1,50	-0,563	282,70	178,86
Take-Two Interactive Software	127,20	129,06	127,02	127,74	-0,72	-0,564	133,08	91,00
FIRST ENERGY CORP.	35,000	35,400	35,200	35,400	-0,20	-0,565	48,000	31,000
DOVER STK	86,50	87,00	86,50	87,00	-0,50	-0,575	111,00	61,00
Center Point Energy Inc.	17,200	17,300	17,200	17,300	-0,10	-0,578	27,800	11,200
Williams Companies, Inc	16,500	17,500	17,000	17,100	-0,10	-0,585	25,800	8,400
RESMED STK	170,00	171,00	170,00	171,00	-1,00	-0,585	171,00	105,00
Kraft Heinz Co., The	28,260	28,350	28,035	28,200	-0,17	-0,585	30,075	18,060
Delphi Automotive PLC	67,83	69,82	67,94	68,34	-0,40	-0,585	87,78	28,89
AON Plc.	166,00	172,00	166,00	167,00	-1,00	-0,599	218,00	136,00
Exelon Corp.	32,800	33,000	32,800	33,000	-0,20	-0,606	46,400	27,800
The Clorox Company	191,54	197,46	194,72	195,96	-1,24	-0,633	0	0
BORG WARNER STK	30,800	31,200	31,000	31,200	-0,20	-0,641	41,800	17,800
SBA Communications Corp.	262,90	268,05	262,90	264,60	-1,70	-0,642	292,00	202,00
Equinix REIT	631,40	637,50	631,50	635,60	-4,10	-0,645	647,10	436,00
ALEXION PHARM STK	99,94	100,68	99,85	100,50	-0,65	-0,647	118,26	69,64
Crown Castle International Corp	151,32	154,74	153,24	154,24	-1,00	-0,648	156,64	110,00
CABOT OIL	15,100	15,900	15,300	15,400	-0,10	-0,649	21,400	12,300
LAB CRP OF AMER	152,00	153,00	151,00	152,00	-1,00	-0,658	180,00	96,50
Mastercard. Inc.	268,45	269,55	269,75	271,55	-1,80	-0,663	319,15	196,00
UNITED PARCEL STK	100,26	102,26	101,30	101,98	-0,68	-0,667	112,88	76,78
INCYTE PHARM STK	94,35	95,04	94,68	95,33	-0,65	-0,682	96,45	59,54
JP MORGAN STK	82,73	83,14	83,25	83,83	-0,58	-0,692	127,04	74,40
ORACLE STK	48,42	50,74	49,66	50,01	-0,35	-0,700	53,64	36,59
Carnival Corp.	13,352	13,562	14,000	14,100	-0,10	-0,709	46,490	7,528
Zoetis	121,12	123,14	121,00	121,88	-0,88	-0,722	133,08	86,37
MICRON TECH STK	44,665	44,875	44,675	45,000	-0,33	-0,722	55,620	31,785
CME Group Inc.	144,44	146,64	144,76	145,84	-1,08	-0,741	200,65	126,08
VENTAS INC.	32,285	33,040	32,740	32,990	-0,25	-0,758	68,000	13,416
KANSAS CITY STHN	130,00	131,00	130,00	131,00	-1,00	-0,763	164,00	96,00
KROGER STK	29,470	29,755	29,470	29,700	-0,23	-0,774	32,780	18,500
S&P Global Inc. DL 1	296,40	302,30	299,65	302,00	-2,35	-0,778	302,00	178,72
CITRIX SYSTEMS STK	132,38	133,28	132,28	133,32	-1,04	-0,780	141,56	80,50
Brown - Forman Corp.	55,60	57,46	56,63	57,08	-0,45	-0,788	66,11	43,47
HCA Holdings	86,81	88,33	86,00	86,69	-0,69	-0,796	138,88	61,19
NASDAQ Stock Market	106,12	108,10	107,04	107,90	-0,86	-0,797	108,42	68,52
Fox Corp.	23,200	23,400	23,200	23,400	-0,20	-0,855	36,040	18,696
FDX STK	136,42	137,76	136,44	137,62	-1,18	-0,857	157,68	82,80
BAXTER INTL STK	76,75	77,85	77,34	78,01	-0,67	-0,859	87,12	65,83
Morgan Stanley & Co.	42,150	43,700	42,935	43,320	-0,39	-0,889	52,230	25,565
ALASKA AIRLINES STK	32,090	32,675	32,100	32,395	-0,30	-0,911	64,970	21,185
GENERAL DYNAMICS STK	130,10	131,40	130,18	131,38	-1,20	-0,913	174,00	99,06
News Corp. New	10,500	10,800	10,500	10,600	-0,10	-0,943	13,300	7,400
Autodesk Inc.	215,35	216,25	215,20	217,25	-2,05	-0,944	217,25	120,00
ESSEX PROPERTY STK	204,00	212,00	208,00	210,00	-2,00	-0,952	302,35	169,00
Target Corp.	104,00	105,00	104,00	105,00	-1,00	-0,952	117,00	70,97
DARDEN REST STK	65,22	66,44	65,23	65,86	-0,63	-0,957	115,00	32,00
ROSS STORES STK	78,48	79,49	78,00	78,76	-0,76	-0,965	113,78	53,85
Verisk Analytics	152,06	152,82	152,08	153,58	-1,50	-0,977	157,84	111,18
DANAHER STK	161,14	162,72	161,20	162,80	-1,60	-0,983	162,80	114,94
LIVE Nation Inc	40,000	40,200	40,000	40,400	-0,40	-0,990	70,000	26,600
HENRY SCHEIN	52,38	52,76	52,34	52,88	-0,54	-1,021	68,05	40,73
DaVita Inc.	70,96	71,65	70,97	71,71	-0,74	-1,032	80,95	46,80
ROCKWELL INTL STK	187,00	189,78	187,04	189,00	-1,96	-1,037	200,35	114,94
ANTHEM INC.	234,90	237,40	235,10	237,60	-2,50	-1,052	278,80	166,44
ABBOTT LABS STK	81,28	82,16	81,72	82,59	-0,87	-1,053	91,43	59,18
TIFFANY STK	107,42	108,38	107,44	108,60	-1,16	-1,068	124,26	72,50
Philip Morris International Inc.	62,07	62,26	61,83	62,50	-0,67	-1,072	82,04	54,81
Nextera Energy Inc.	218,00	219,00	216,65	219,00	-2,35	-1,073	260,50	169,00
Realty Income Corp	52,19	54,02	53,20	53,79	-0,59	-1,097	75,82	37,48
AMERISOURCEBERGEN CORP.	88,50	89,00	88,00	89,00	-1,00	-1,124	90,50	68,00
Willis Towers Watson PLC	172,00	175,00	174,00	176,00	-2,00	-1,136	0	0
MCCORMICK STK N	158,80	161,78	158,80	160,64	-1,84	-1,145	163,40	107,66
PEPSICO STK	117,26	118,04	116,88	118,24	-1,36	-1,150	136,18	99,57
Fortinet Inc.	119,92	122,32	120,28	121,68	-1,40	-1,151	130,66	66,50
Roper Technologies Inc.	342,00	346,00	342,00	346,00	-4,00	-1,156	360,00	242,00
INTEL STK	52,43	52,50	52,18	52,80	-0,62	-1,174	62,32	40,05
Cigna Corp. New	164,00	169,00	167,00	169,00	-2,00	-1,183	205,75	120,08
ProLogis Inc.	83,50	84,00	83,50	84,50	-1,00	-1,183	91,00	56,50
Booking Holdings	1.489,00	1.494,00	1.490,00	1.508,00	-18,00	-1,194	1.879,40	1.100,00
FIFTH THIRD BANC STK	16,400	16,600	16,500	16,700	-0,20	-1,198	28,200	11,100
KELLOGG STK	58,12	58,40	57,99	58,70	-0,71	-1,210	63,87	48,32
Intercontinental Exchange Inc.	81,50	82,00	81,00	82,00	-1,00	-1,220	91,00	63,00
PERRIGO CO	48,400	48,600	48,400	49,000	-0,60	-1,224	56,140	37,105
BOSTON PPTY STK	80,00	80,50	80,00	81,00	-1,00	-1,235	137,00	68,50
ECOLAB STK	176,62	177,58	176,66	178,90	-2,24	-1,252	203,00	126,04
CHEVRONTEXACO STK	77,73	78,22	77,51	78,50	-0,99	-1,261	113,60	52,50
VALERO ENERGY	49,325	49,805	49,355	49,995	-0,64	-1,280	91,310	31,850
VERISIGN STK	185,00	187,60	186,58	189,00	-2,42	-1,280	199,76	140,66
OCCIDENTAL STK	15,526	15,920	15,724	15,930	-0,21	-1,293	48,200	8,685
EQUIFAX STK	151,00	152,00	151,00	153,00	-2,00	-1,307	158,00	97,00
IBM STK	105,75	106,20	105,60	107,00	-1,40	-1,308	142,55	89,50
KIMBERLY CLARK STK	124,84	127,34	124,84	126,50	-1,66	-1,312	133,96	107,16
FASTENAL STK	38,550	39,095	38,550	39,065	-0,52	-1,318	39,065	25,400
MOODYS CORP STK	245,65	252,45	249,45	252,85	-3,40	-1,345	265,85	155,46
LOWES STK	118,70	119,66	118,72	120,36	-1,64	-1,363	120,76	59,58
ABBVIE INC.	85,60	88,00	86,80	88,00	-1,20	-1,364	89,20	57,00
Intuitive Surgical Inc.	513,30	515,20	517,50	524,70	-7,20	-1,372	569,20	360,00
BALL	63,71	64,16	63,00	63,88	-0,88	-1,378	73,00	49,07
PROCTER & GAMBLE STK	107,00	108,00	106,50	108,00	-1,50	-1,389	116,40	93,00
CATERPILLAR STK	113,40	113,88	113,40	115,00	-1,60	-1,391	133,94	77,00
Mondelez International Group Inc.	45,295	45,515	45,285	45,935	-0,65	-1,415	55,360	39,500
GILEAD SCIENCES STK	67,66	67,94	67,79	68,77	-0,98	-1,425	77,88	55,80
FIDELITY National Information	120,12	122,12	120,00	121,74	-1,74	-1,429	145,00	92,00
ALIGN TECH STK	247,15	250,15	247,00	250,65	-3,65	-1,456	267,20	130,98
EXPEDITORS	67,50	68,00	67,50	68,50	-1,00	-1,460	73,00	49,60
HASBRO STK	65,62	66,60	65,55	66,53	-0,98	-1,473	113,00	40,01
ELECTRONIC ARTS STK	118,50	119,00	117,42	119,18	-1,76	-1,477	120,24	77,87
AMERICAN TOWER	232,50	234,50	232,45	235,95	-3,50	-1,483	238,45	171,84
American Water Works Company Inc.	114,42	115,28	114,62	116,36	-1,74	-1,495	129,50	91,02
E TRADE GROUP STK	43,700	44,330	44,025	44,700	-0,68	-1,510	51,460	26,155
Synopsys Inc.	174,76	177,34	174,78	177,50	-2,72	-1,532	177,50	98,14
Servicenow Inc	366,00	368,10	366,00	371,70	-5,70	-1,533	372,00	196,10
SOUTHERN STK	46,325	46,515	46,275	47,000	-0,73	-1,543	64,370	41,475
GENERAL ELECTRIC STK	6,090	6,130	6,120	6,216	-0,10	-1,544	11,984	5,160
ACCENTURE	191,50	192,86	190,32	193,32	-3,00	-1,552	199,55	135,55
Western Union Co.	19,000	19,100	19,000	19,300	-0,30	-1,554	25,675	15,906
AUTOMATIC DATA STK	132,74	133,50	132,64	134,74	-2,10	-1,559	167,54	105,78
Otis Worldwide Corp.	49,00	50,80	50,00	50,80	-0,80	-1,575	0	0
Paypal Holdings Inc.	157,36	157,44	157,18	159,72	-2,54	-1,590	159,72	78,20
ROYAL CARIB STK	42,870	43,645	43,885	44,600	-0,72	-1,603	121,340	20,430
CHURCH & DWIGHT STK	68,54	68,87	68,37	69,50	-1,13	-1,626	73,40	54,74
Domino's Pizza LLC	336,30	339,70	336,35	342,00	-5,65	-1,652	359,15	199,60
Global Payments Inc.	148,26	152,22	149,32	151,84	-2,52	-1,660	193,24	105,34
NortonLifeLook Inc.	17,100	17,900	17,500	17,800	-0,30	-1,685	25,715	14,806
Altria Group Inc.	34,770	35,175	34,595	35,200	-0,61	-1,719	46,300	29,300
The Hershey STK	114,00	115,00	114,00	116,00	-2,00	-1,724	148,00	105,00
Healthpeak Properties Inc.	23,800	24,830	24,360	24,790	-0,43	-1,735	34,485	18,344
ENTERGY CORP.	0	0	84,50	86,00	-1,50	-1,744	124,00	72,00
Broadridge Financial Solutions Inc.	112,00	113,00	112,00	114,00	-2,00	-1,754	121,00	81,00
FleetCor Technologies	224,00	226,00	224,00	228,00	-4,00	-1,754	296,00	160,00
Lamb Weston Holdings Inc.	56,00	56,50	56,00	57,00	-1,00	-1,754	88,50	40,60
LOCKHEED MARTIN STK	316,60	318,05	315,40	321,05	-5,65	-1,760	405,40	261,20
Arista Networks	187,20	191,20	187,00	190,36	-3,36	-1,765	256,40	144,36
ESTEE LAUDER STK	166,92	170,24	166,94	169,98	-3,04	-1,788	198,00	133,40
ABIOMED STK	233,65	236,45	232,85	237,15	-4,30	-1,813	250,20	118,05
Evergy Inc.	54,00	54,50	54,00	55,00	-1,00	-1,818	68,50	41,80
CBOE Holdings	83,19	83,79	83,00	84,54	-1,54	-1,822	115,74	69,15
EXXON STK	38,900	39,050	39,200	39,935	-0,74	-1,840	68,860	28,445
3M CO.	138,62	139,16	138,64	141,26	-2,62	-1,855	165,56	110,50
TYCO International PLC	30,185	30,790	30,190	30,765	-0,58	-1,869	40,100	22,410
CMS ENERGY STK	53,00	53,50	52,50	53,50	-1,00	-1,869	63,50	45,00
EDWARDS LIFESCI STK	60,94	61,52	60,76	61,92	-1,16	-1,873	74,85	48,67
COGNIZANT TECH	49,64	50,25	49,06	50,01	-0,96	-1,910	64,54	39,35
United Airlines Holdings Inc.	30,200	30,600	30,600	31,200	-0,60	-1,923	85,090	18,258
HOLOGIC INC	50,50	51,00	50,50	51,50	-1,00	-1,942	51,50	26,20
Walmart Inc.	104,80	105,40	103,92	106,00	-2,08	-1,962	124,00	93,93
WASTE MANAGEMENT STK	92,11	92,89	91,98	93,83	-1,85	-1,972	116,96	81,41
JACOBS ENG STK	74,50	75,00	74,50	76,00	-1,50	-1,974	94,50	59,50
Conoco Philips	36,625	36,765	36,500	37,250	-0,75	-2,013	59,900	21,825
COLGATE STK	64,76	65,01	64,18	65,50	-1,32	-2,015	70,80	56,50
AGILENT TECH STK	78,16	78,65	78,17	79,78	-1,61	-2,018	80,98	57,82
HOME DEPOT STK	218,80	219,65	219,00	223,60	-4,60	-2,057	226,80	138,98
AMGEN STK	225,80	226,85	225,55	230,30	-4,75	-2,063	230,30	154,76
CADENCE DESIGN STK	86,83	87,24	86,79	88,62	-1,83	-2,065	88,62	49,09
MCKESSON STK	132,60	133,54	132,64	135,44	-2,80	-2,067	156,72	108,82
Paycom Software	278,90	285,00	280,00	286,05	-6,05	-2,115	301,30	155,02
FISERV STK	87,27	88,27	86,00	87,90	-1,90	-2,162	113,92	71,53
AUTOZONE	988,40	1.008,50	988,60	1.010,50	-21,90	-2,167	1.123,50	649,60
AMER ELEC PWR STK	71,80	72,38	71,81	73,42	-1,61	-2,193	96,75	65,20
Concho Resources Inc.	44,600	46,600	44,000	45,000	-1,00	-2,222	93,500	32,400
Medtronic Inc.	82,14	82,54	81,64	83,50	-1,86	-2,228	110,25	68,00
IRON MOUNTAIN REIT	23,145	23,525	22,720	23,240	-0,52	-2,238	31,625	19,714
SOUTHWEST AIRLS STK	29,795	30,085	29,805	30,500	-0,70	-2,279	53,980	22,165
PPL STK	22,580	22,870	22,585	23,130	-0,55	-2,356	33,380	17,676
VERTEX PHARM STK	256,05	257,95	254,85	261,00	-6,15	-2,356	266,60	149,10
HORMEL FOODS STK	42,445	43,010	41,865	42,890	-1,03	-2,390	47,405	35,540
DEVON ENERGY STK	9,635	10,036	9,638	9,877	-0,24	-2,420	25,400	4,817
ILLUMINA STK	334,00	336,00	324,00	332,20	-8,20	-2,468	336,00	189,28
STRYKER STK	161,36	163,34	160,64	164,72	-4,08	-2,477	208,55	118,06
Dollar General	164,58	165,56	164,58	168,88	-4,30	-2,546	171,62	118,00
DTE ENERGY STK	95,00	95,50	95,00	97,50	-2,50	-2,564	125,00	69,50
O'REILLY AUTO	375,30	377,00	374,85	384,85	-10,00	-2,598	405,70	240,05
Wynn Resort Ltd	66,61	67,62	66,70	68,50	-1,80	-2,628	134,28	38,85
XCEL ENERGY STK	56,00	56,50	55,50	57,00	-1,50	-2,632	65,59	45,68
PUBLIC STORAGE STK	170,90	174,18	170,90	175,54	-4,64	-2,643	240,00	152,98
AIR PRODS & CHEM	218,00	220,00	218,00	224,00	-6,00	-2,679	236,00	168,00
ZIMMER HLDGS	104,00	105,00	104,00	107,00	-3,00	-2,804	148,00	71,01
Transdigm Group Inc.	374,40	390,20	374,50	385,40	-10,90	-2,828	604,80	219,80
WELLS FARGO STK	22,275	22,415	22,355	23,020	-0,67	-2,889	49,500	20,880
Noble Energy Inc.	8,250	8,450	8,200	8,450	-0,25	-2,959	24,000	3,000
Vornado Realty Trust	33,000	33,200	32,800	33,800	-1,00	-2,959	62,710	26,640
Hanesbrands Inc.	9,900	10,100	9,800	10,100	-0,30	-2,970	15,400	6,550
COOPER COS STK	250,00	252,00	250,00	258,00	-8,00	-3,101	330,00	224,00
FLIR SYSTEMS	36,440	36,830	36,445	37,630	-1,19	-3,149	54,260	23,205
WEYERHAEUSER STK	19,710	19,912	19,000	19,650	-0,65	-3,308	28,260	12,926
MGM Resorts International	14,400	14,600	14,600	15,100	-0,50	-3,311	31,200	6,400
PHV Corp.	40,400	41,200	40,400	41,800	-1,40	-3,349	96,000	27,600
Alexandria Real Estate Equity Inc.	141,00	144,00	143,00	148,00	-5,00	-3,378	162,00	110,00
Viacomcbs Inc.	20,800	21,000	20,000	20,800	-0,80	-3,846	0	0
Duke Energy Holding Corp.	70,21	70,49	70,14	73,00	-2,86	-3,918	94,99	61,18
Simon Property Group Inc.	60,22	60,87	60,45	63,00	-2,55	-4,048	146,00	40,21
Tapestry Inc.	11,500	11,600	11,000	11,500	-0,50	-4,348	27,800	10,000
Keurig Dr. Pepper Inc.	24,800	25,200	24,000	25,200	-1,20	-4,762	28,200	17,200
Discovery Commun.	16,900	17,000	16,000	16,800	-0,80	-4,762	28,000	14,600
AKAMAI TECH STK	98,37	99,35	98,37	103,34	-4,97	-4,809	103,34	71,77
Dollar Tree Inc.	78,41	79,55	78,43	82,61	-4,18	-5,060	105,66	61,28
MARATHON OIL CORP.	5,114	5,214	5,124	5,400	-0,28	-5,111	12,900	2,918
Coty	3,810	3,950	3,814	4,080	-0,27	-6,520	11,608	2,854
Leidos Holdings Inc.	77,50	78,00	77,50	83,00	-5,50	-6,627	114,00	65,50
DXC Technology Co.	13,306	13,506	13,328	14,278	-0,95	-6,654	50,800	8,328
Nielsen Holding B.V.	12,900	13,600	12,000	12,900	-0,90	-6,977	21,200	10,600
AES STK	12,674	12,776	12,000	12,962	-0,96	-7,422	19,504	8,680
Dominion Energy Inc.	63,44	63,94	66,00	72,00	-6,00	-8,333	83,78	57,18
Kinder Morgan	12,950	13,550	12,000	13,268	-1,27	-9,557	20,470	8,893

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.