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

2.632,90

Kursdatum

22.01.2019

Vortags-Eröffnung
2.657,88
Vortags-Tageshoch
2.657,88
Vortags-Tagestief
2.617,27
52 Wochen Hoch
2.930,75
52 Wochen Tief
2.351,10
Stück Vortag
2.590.517.040

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 %
WATERS	199,50	202,50	201,27	178,86	22,41	12,529	181,26	152,57
Synchrony Financial	26,310	26,640	26,450	23,740	2,71	11,415	32,200	19,900
XILINX STK	85,96	86,56	85,98	79,28	6,70	8,451	84,80	51,54
Arconic Inc.	15,810	16,040	15,690	14,830	0,86	5,799	24,800	14,010
LAM RESEARCH	130,19	131,06	129,82	123,20	6,62	5,373	185,00	112,52
UNITED TECH STK	0	0	102,33	97,13	5,20	5,354	122,03	91,14
PROCTER & GAMBLE STK	83,28	83,58	83,06	79,41	3,65	4,596	85,65	59,09
Comcast Corp.New	32,550	32,750	32,260	30,920	1,34	4,334	34,920	25,800
WESTERN DIGITAL STK	33,740	34,130	33,830	32,590	1,24	3,805	86,060	31,360
FISERV STK	70,94	71,99	70,00	68,00	2,00	2,941	72,50	50,70
INCYTE PHARM STK	66,76	68,85	67,47	65,55	1,92	2,929	76,65	51,24
Maxim Integrated Products	46,150	46,990	46,500	45,220	1,28	2,831	54,750	42,470
Nielsen Holding B.V.	22,000	22,800	22,200	21,600	0,60	2,778	30,400	18,400
UNITED RENTAL STK	106,74	107,73	105,89	103,10	2,79	2,706	154,43	87,63
Lamb Weston Holdings Inc.	63,40	63,89	63,66	61,99	1,67	2,694	73,57	43,24
Fortinet Inc.	63,07	63,25	62,64	61,02	1,62	2,655	80,01	35,85
FIFTH THIRD BANC STK	24,260	24,450	24,120	23,500	0,62	2,638	28,970	19,740
Delta Airlines Inc.	42,270	42,780	42,500	41,460	1,04	2,508	53,180	39,910
ZIONS	42,420	42,600	42,130	41,120	1,01	2,456	49,600	34,870
APPLIED MATERIAL STK	31,600	31,700	30,840	30,120	0,72	2,390	49,600	26,670
APPLE COMPUTER STK	136,27	136,36	136,45	133,50	2,95	2,210	199,84	126,80
ADOBE SYS STK	216,02	217,30	216,70	212,04	4,66	2,198	238,45	147,91
Wellcare Group Inc.	0	0	237,21	232,13	5,08	2,188	276,84	151,19
GENERAL MILLS STK	38,060	38,340	38,670	37,880	0,79	2,086	48,500	32,200
MICRON TECH STK	31,200	31,250	30,100	29,490	0,61	2,068	54,350	26,770
CERNER STK	47,750	48,210	47,420	46,470	0,95	2,044	57,800	44,270
D.R.HORTON INC.	33,010	33,320	32,580	31,930	0,65	2,036	42,400	29,400
ALEXION PHARM STK	103,51	104,27	102,30	100,29	2,01	2,004	119,80	83,97
Stanley Black & Decker Inc.	104,27	105,25	103,55	101,64	1,91	1,879	141,00	95,42
ANADARKO PETRO STK	40,350	41,150	40,730	39,980	0,75	1,876	64,530	38,040
Booking Holdings	1.533,76	1.549,06	1.523,24	1.497,70	25,54	1,705	1.851,30	1.411,63
HARRIS STK	125,04	126,14	124,18	122,10	2,08	1,704	149,41	111,96
L3 Technologies	160,93	161,60	159,39	156,78	2,61	1,665	190,38	142,62
Dowdupont Inc.	49,800	50,170	50,080	49,290	0,79	1,603	61,800	44,660
PRUDENTIAL FINANCIAL INC.	79,73	80,62	79,65	78,40	1,25	1,594	101,00	69,49
UNITED PARCEL STK	88,21	89,65	89,09	87,71	1,38	1,573	108,00	81,96
L Brands Ltd.	23,780	24,230	23,620	23,270	0,35	1,504	43,200	22,040
BAXTER INTL STK	61,36	61,53	61,45	60,55	0,90	1,486	67,40	51,80
AES STK	13,960	14,050	13,890	13,690	0,20	1,461	14,100	8,220
Allergan Plc.	141,00	142,00	140,00	138,00	2,00	1,449	167,00	115,00
AMAZON COM STK	1.452,80	1.454,79	1.455,49	1.434,95	20,54	1,431	1.762,39	1.060,10
Nektar Therapeutics, Inc.	38,220	39,410	38,800	38,260	0,54	1,411	89,300	27,420
NORTHROP GRUMMAN STK	237,63	239,58	235,32	232,05	3,27	1,409	293,57	199,87
GAP STK	22,110	22,530	22,060	21,760	0,30	1,379	28,810	21,320
COCA COLA STK	42,580	42,690	42,530	41,960	0,57	1,358	44,460	34,370
Philip Morris International Inc.	65,23	65,51	64,83	63,97	0,86	1,344	89,00	57,98
SYMANTEC CORP STK	17,330	17,580	17,460	17,230	0,23	1,335	24,330	15,650
NASDAQ Stock Market	74,16	75,59	74,41	73,45	0,96	1,307	83,02	61,00
Cigna Corp. New	172,72	174,71	173,62	171,40	2,22	1,295	196,35	131,75
CISCO SYSTEMS STK	40,200	40,350	40,340	39,830	0,51	1,280	42,800	31,470
GARMIN	59,00	60,00	59,50	58,75	0,75	1,277	60,75	47,00
MASCO STK	27,090	27,600	27,310	26,970	0,34	1,261	37,200	24,650
MICROSOFT STK	94,25	94,40	94,20	93,03	1,17	1,258	100,40	69,90
FIRST ENERGY CORP.	34,280	34,940	34,220	33,800	0,42	1,243	34,850	24,340
Discover Financial Services	58,34	58,59	58,42	57,71	0,71	1,230	68,67	49,85
BEST BUY STK	49,370	51,910	50,590	49,980	0,61	1,220	71,450	43,730
American Water Works Company Inc.	82,88	83,67	82,31	81,32	0,99	1,217	86,11	61,90
CBOE Holdings	85,50	87,50	85,50	84,50	1,00	1,183	110,00	78,50
F5 NETWORKS	139,00	141,00	139,00	137,38	1,62	1,179	172,50	106,55
The Mosaic Co.	27,060	27,850	27,460	27,140	0,32	1,179	32,380	19,100
Hanesbrands Inc.	12,980	13,160	12,880	12,730	0,15	1,178	19,170	10,370
CARDINAL HEALTH STK	42,060	44,230	43,140	42,650	0,49	1,149	61,000	38,440
ELI LILLY STK	104,29	104,95	103,76	102,60	1,16	1,131	105,50	60,72
CVS Corp.	57,79	58,40	58,04	57,40	0,64	1,115	71,86	49,22
Coty	6,430	6,570	6,400	6,330	0,07	1,106	17,350	5,320
Nextera Energy Inc.	158,21	158,59	157,70	155,98	1,72	1,103	162,82	119,43
BB&T STK	43,560	43,740	43,270	42,800	0,47	1,098	47,130	37,250
HOLOGIC INC	38,980	40,090	38,710	38,290	0,42	1,097	39,640	29,490
CHARLES SCHWAB CORP	41,700	41,910	41,740	41,290	0,45	1,090	50,930	34,390
PPL STK	26,640	26,920	26,460	26,180	0,28	1,070	28,300	21,500
TechnipFMC Ltd.	19,985	20,070	19,995	19,785	0,21	1,061	29,100	16,670
Brown - Forman Corp.	40,700	41,700	41,160	40,730	0,43	1,056	50,000	39,410
INTERPUBLIC GRP STK	19,260	19,450	19,150	18,950	0,20	1,055	21,320	16,520
ENTERGY CORP.	77,15	78,13	76,63	75,84	0,79	1,042	79,15	58,30
VENTAS INC.	54,35	55,09	54,66	54,10	0,56	1,035	57,58	49,79
ABBOTT LABS STK	61,26	62,08	61,61	60,99	0,62	1,017	65,05	45,91
E TRADE GROUP STK	43,020	43,870	43,470	43,040	0,43	0,999	56,390	36,920
SBA Communications Corp.	150,90	156,91	151,01	149,53	1,48	0,990	151,89	121,45
Norfolk Southern Corp.	144,76	145,35	144,96	143,54	1,42	0,989	160,14	105,28
Exelon Corp.	41,320	41,500	41,040	40,640	0,40	0,984	41,670	29,080
ANTHEM INC.	234,56	239,22	232,96	230,71	2,25	0,975	257,66	173,49
OCCIDENTAL STK	56,46	57,42	56,94	56,40	0,54	0,957	73,82	51,33
EDISON INTL STK	48,070	49,020	47,740	47,290	0,45	0,952	61,440	45,930
UNITEDHEALTH GRP STK	234,30	236,67	235,20	232,99	2,21	0,949	251,33	174,23
IBM STK	117,26	117,55	116,80	115,71	1,09	0,942	135,00	96,40
AFLAC STK	41,400	42,810	42,060	41,670	0,39	0,936	42,600	34,000
Eversource Energy	59,93	60,56	60,24	59,70	0,54	0,905	61,82	44,90
AT & T Inc.	27,240	27,330	27,220	26,980	0,24	0,890	31,190	24,590
ESSEX PROPERTY STK	227,27	234,20	230,73	228,73	2,00	0,874	232,82	175,57
Iqvia Holdings	111,06	111,85	110,38	109,44	0,94	0,859	112,90	77,27
Dominion Energy Inc.	61,15	61,53	60,73	60,22	0,51	0,847	68,06	51,81
SOUTHERN STK	41,910	42,090	41,690	41,340	0,35	0,847	42,350	34,840
MERCK & CO STK	66,15	66,84	66,44	65,89	0,55	0,835	69,78	42,84
H&R BLOCK STK	22,270	22,580	22,120	21,940	0,18	0,820	25,350	19,290
ORACLE STK	43,300	43,690	43,470	43,120	0,35	0,812	44,900	36,420
Allstate Corp.	75,49	76,03	75,67	75,07	0,60	0,799	87,87	70,09
GENERAL DYNAMICS STK	148,45	149,93	147,51	146,36	1,15	0,786	186,50	132,00
EASTMAN CHEM STK	68,33	68,92	68,53	68,00	0,53	0,779	92,88	60,45
Transdigm Group Inc.	305,52	308,50	303,41	301,12	2,29	0,760	323,51	223,73
VF	72,40	73,00	72,09	71,55	0,54	0,755	83,29	57,34
DTE ENERGY STK	100,87	101,05	100,21	99,46	0,75	0,754	107,12	79,24
MOODYS CORP STK	136,41	137,20	136,69	135,67	1,02	0,752	159,69	118,50
Marathon Petroleum Corp.	56,29	57,29	56,42	56,00	0,42	0,750	74,46	49,73
Center Point Energy Inc.	26,070	26,580	25,900	25,710	0,19	0,739	25,780	20,330
PULTE CP STK	23,460	23,680	23,260	23,090	0,17	0,736	28,200	17,630
O'REILLY AUTO	306,29	308,51	304,22	302,02	2,20	0,728	314,95	179,37
VERISIGN STK	143,23	144,56	143,90	142,86	1,04	0,728	144,93	86,79
HCP Inc.	26,110	26,620	26,340	26,150	0,19	0,727	26,330	17,570
OMNICOM STK	65,86	67,15	65,40	64,94	0,46	0,708	68,38	56,42
Dentsply Sirona	36,060	36,420	35,810	35,560	0,25	0,703	50,500	30,070
EQUIFAX STK	91,68	92,07	91,13	90,50	0,63	0,696	118,02	80,02
Facebook Inc.	127,50	127,58	127,54	126,69	0,85	0,671	186,71	110,39
ZIMMER HLDGS	92,20	92,99	91,62	91,01	0,61	0,670	113,92	85,51
TEXTRON STK	46,180	47,130	42,770	42,480	0,28	0,659	62,200	39,500
WHIRLPOOL STK	104,75	106,93	105,73	105,04	0,69	0,657	150,00	89,35
LOCKHEED MARTIN STK	249,41	250,99	246,83	245,24	1,59	0,648	304,00	219,69
COGNIZANT TECH	58,94	59,58	58,49	58,12	0,37	0,637	70,88	53,97
Yum Brands	81,82	82,11	81,34	80,83	0,51	0,631	82,26	62,56
SOUTHWEST AIRLS STK	47,330	47,550	44,660	44,370	0,28	0,631	54,280	40,150
INGERSOLL-RAND CO.	82,50	83,00	82,00	81,50	0,50	0,613	92,50	65,50
XCEL ENERGY STK	44,860	45,510	44,550	44,280	0,27	0,610	47,200	33,800
GARTNER GROUP STK	114,34	115,33	113,68	113,00	0,68	0,602	137,15	92,33
PEPSICO STK	97,55	97,94	97,07	96,49	0,58	0,601	108,36	80,85
Seagate Technologies	34,500	34,700	34,000	33,800	0,20	0,592	51,000	31,500
AUTOMATIC DATA STK	117,80	119,77	117,49	116,81	0,68	0,582	131,97	87,99
COLGATE STK	54,78	55,30	54,46	54,15	0,31	0,572	62,40	50,93
S&P Global Inc. DL 1	163,20	167,51	165,50	164,59	0,91	0,553	184,01	140,42
Wynn Resort Ltd	99,09	100,54	98,41	97,87	0,54	0,552	168,03	82,56
RED HAT STK	154,49	156,49	155,35	154,50	0,85	0,550	157,95	99,95
CORNING STK	25,840	26,030	25,640	25,500	0,14	0,549	30,990	21,300
Consolidated Edision INc.	67,15	68,53	67,84	67,47	0,37	0,548	73,98	59,96
ESTEE LAUDER STK	111,71	113,90	110,28	109,68	0,60	0,547	134,28	107,08
Biogen Inc.	296,02	297,79	296,79	295,18	1,61	0,545	323,15	212,67
Williams Companies, Inc	22,610	22,890	22,750	22,630	0,12	0,530	27,890	18,730
MCDONALDS STK	164,12	164,61	163,13	162,28	0,85	0,524	168,80	120,50
POLO RALPH LAUR STK	96,11	98,44	97,22	96,72	0,50	0,517	122,20	82,35
Expedia Group Inc.	102,51	103,65	101,81	101,29	0,52	0,513	117,32	80,62
Assurant Inc.	83,43	85,08	83,18	82,76	0,42	0,507	95,26	69,14
SYSCO STK	55,30	55,85	55,51	55,22	0,28	0,507	65,90	46,71
INTEL STK	0	0	42,520	42,310	0,21	0,496	48,860	35,200
TJX STK	42,800	43,190	42,950	42,740	0,21	0,491	48,910	30,010
XEROX STK	20,680	20,980	20,540	20,440	0,10	0,489	27,610	17,050
AMER ELEC PWR STK	67,91	68,19	67,44	67,13	0,31	0,462	70,85	51,78
Travelers Cos.	107,66	109,25	107,34	106,85	0,49	0,459	120,26	101,09
CME Group Inc.	165,04	166,91	163,55	162,82	0,73	0,448	172,32	120,56
Mondelez International Group Inc.	37,600	37,800	38,100	37,930	0,17	0,448	40,000	31,360
CMS ENERGY STK	45,300	45,480	44,990	44,790	0,20	0,447	47,140	31,800
HCA Holdings	117,46	118,95	116,73	116,22	0,51	0,439	128,10	73,50
Morgan Stanley & Co.	36,930	37,270	37,100	36,940	0,16	0,433	48,100	33,820
US BANCORP STK	44,490	44,770	44,200	44,010	0,19	0,432	48,710	39,230
MARRIOTT INTL STK	94,49	95,87	94,18	93,78	0,40	0,427	119,50	91,22
Alphabet Inc. Cl. A	960,00	962,00	953,00	949,11	3,89	0,410	1.108,90	814,50
TRIPADVISOR INC.	48,760	49,720	48,430	48,240	0,19	0,394	58,420	27,210
Dollar General	100,41	100,70	99,56	99,17	0,39	0,393	103,43	70,09
ALIGN TECH STK	190,89	192,08	190,28	189,55	0,73	0,385	340,78	161,68
TORCHMARK STK	72,04	72,31	71,54	71,27	0,27	0,379	77,39	64,07
KELLOGG STK	51,24	51,60	51,51	51,32	0,19	0,370	64,10	47,36
APACHE STK	27,110	27,370	27,280	27,180	0,10	0,368	42,800	22,870
TYSON FOODS INC.	52,22	53,24	52,58	52,39	0,19	0,363	65,50	45,21
RAYTHEON STK B	145,73	147,18	144,00	143,50	0,50	0,348	186,00	130,00
Duke Energy Holding Corp.	75,92	76,20	75,49	75,23	0,26	0,346	80,60	59,34
ABBVIE INC.	77,60	78,11	77,58	77,32	0,26	0,336	98,79	69,78
FIDELITY National Information	93,21	93,70	92,73	92,42	0,31	0,335	96,57	75,70
FleetCor Technologies	173,56	174,55	172,43	171,87	0,56	0,326	197,26	155,16
Walmart Inc.	87,05	87,23	86,54	86,25	0,28	0,325	93,60	69,19
APT INV MNGMT STK	41,610	42,140	41,290	41,160	0,13	0,316	41,940	30,320
LOEWS STK	41,670	41,850	41,380	41,250	0,13	0,315	44,300	37,610
AMERICAN TOWER	145,32	147,69	144,10	143,65	0,45	0,313	146,61	107,72
HONEYWELL INTL STK	123,94	124,79	123,10	122,72	0,38	0,310	143,52	113,25
CF Industries Holdings Inc,	37,030	37,410	36,840	36,730	0,11	0,299	48,700	29,590
BRISTOL MYERS STK	42,580	42,850	43,570	43,440	0,13	0,299	55,570	40,350
JUNIPER NETWORKS	24,470	24,700	24,270	24,200	0,07	0,289	26,630	19,420
AUTOZONE	734,38	740,39	729,43	727,40	2,03	0,279	780,18	482,93
PAYCHEX STK	61,50	62,23	60,84	60,68	0,16	0,264	64,61	47,96
CITIGROUP STK	54,73	55,12	54,35	54,21	0,14	0,258	64,40	44,49
Paypal Holdings Inc.	79,60	79,95	79,35	79,15	0,20	0,253	80,39	58,91
Tapestry Inc.	32,140	32,330	31,960	31,880	0,08	0,251	46,790	28,790
HARTFORD FINL STK	41,000	41,180	40,710	40,610	0,10	0,246	47,600	36,030
COOPER COS STK	236,96	238,13	235,33	234,78	0,55	0,234	249,51	177,90
WELLS FARGO STK	44,090	44,460	43,800	43,700	0,10	0,229	53,130	39,500
HP Inc.	18,870	19,030	18,730	18,690	0,04	0,214	23,320	16,260
Roper Technologies Inc.	242,33	245,93	240,66	240,15	0,51	0,212	264,99	210,19
EOG RESOURCES STK	84,30	86,30	85,30	85,12	0,18	0,211	115,33	75,99
Alphabet Inc. Cl. C	0	0	944,00	942,11	1,89	0,201	1.098,00	804,00
TOTAL SYS SVCS STK	76,49	77,99	75,96	75,81	0,15	0,198	84,92	66,26
NVIDIA	134,76	135,02	132,50	132,25	0,25	0,189	249,52	112,38
WALT DISNEY STK	97,75	98,19	97,31	97,16	0,15	0,154	105,30	79,87
GENERAL ELECTRIC STK	7,690	7,720	7,650	7,640	0,01	0,131	13,400	6,060
ADV MICRO DEV STK	17,800	17,810	17,500	17,480	0,02	0,114	28,190	7,760
Fortive Corp.	62,08	63,32	62,13	62,06	0,07	0,113	74,88	56,18
AGILENT TECH STK	63,01	63,62	62,58	62,51	0,07	0,112	64,86	51,99
DXC Technology Co.	54,67	54,86	54,35	54,29	0,06	0,111	87,65	45,19
New York Mellon Corp	46,690	47,140	46,180	46,130	0,05	0,108	49,780	39,340
ProLogis Inc.	57,13	57,87	56,69	56,63	0,06	0,106	59,97	47,76
MSCI Inc Class A	143,62	144,21	142,59	142,44	0,15	0,105	156,78	106,00
The Hershey STK	94,29	94,88	95,07	94,98	0,09	0,095	97,06	74,41
Evergy Inc.	50,020	50,410	49,820	49,780	0,04	0,080	0	0
Realty Income Corp	56,50	57,09	56,44	56,40	0,04	0,071	58,58	39,74
CATERPILLAR STK	117,15	117,48	116,06	115,98	0,08	0,069	138,00	98,20
Norwegian Cruise Line	40,900	41,690	40,620	40,600	0,02	0,049	49,540	35,670
21st Century Fox (B) Inc.	42,540	42,960	42,390	42,370	0,02	0,047	43,450	27,670
PERKINELMER STK	74,29	75,76	73,78	73,77	0,01	0,014	84,27	58,95
Allegion Plc	72,50	73,00	72,00	72,00	0,00	0,000	82,00	62,50
IRON MOUNTAIN REIT	31,450	31,630	31,240	31,240	0,00	0,000	31,890	25,100
EATON CORP PLC	61,50	62,00	61,50	61,50	0,00	0,000	76,00	59,00
Medtronic Inc.	77,00	77,20	76,40	76,40	0,00	0,000	87,00	62,40
PERRIGO CO	39,400	39,800	39,200	39,200	0,00	0,000	76,500	33,600
AON Plc.	136,00	137,00	135,00	135,00	0,00	0,000	148,00	111,00
QUEST DIAG STK	75,98	76,47	75,55	75,56	-0,01	-0,013	98,44	71,05
SUNTRUST BANKS	53,28	53,76	52,91	52,92	-0,01	-0,019	64,55	42,63
ARCHER DANIELS STK	38,430	38,810	38,170	38,180	-0,01	-0,026	44,880	32,120
BALL	44,820	45,140	44,430	44,460	-0,03	-0,067	44,830	28,870
Peoples United Financial Inc.	14,370	14,550	14,270	14,280	-0,01	-0,070	16,360	12,300
Simon Property Group Inc.	152,74	154,25	151,68	151,80	-0,12	-0,079	166,83	119,93
LOWES STK	80,84	81,42	80,29	80,36	-0,07	-0,087	99,61	66,89
Chipotle Mexican Grill Inc.	458,46	463,01	455,32	455,79	-0,47	-0,103	466,28	204,71
ABIOMED STK	295,85	301,71	292,82	293,13	-0,31	-0,106	389,38	183,47
Intercontinental Exchange Inc.	66,67	67,76	66,10	66,17	-0,07	-0,106	72,62	54,69
KEYCORP	14,890	14,980	14,780	14,800	-0,02	-0,135	18,940	12,480
CINCINNATI FIN STK	70,10	70,68	69,62	69,73	-0,11	-0,158	73,03	56,74
LENNAR STK	38,520	38,570	37,940	38,000	-0,06	-0,158	57,500	33,490
National Oilwell Varco Inc.	25,080	25,470	25,020	25,060	-0,04	-0,160	41,590	22,070
DaVita Inc.	50,080	50,560	49,760	49,840	-0,08	-0,161	64,810	43,410
MCKESSON STK	110,88	111,96	110,14	110,32	-0,18	-0,163	142,00	95,06
CBS Corp. Cl. B	42,350	43,170	42,140	42,210	-0,07	-0,166	50,730	37,340
HUNTINGTON	11,210	11,760	11,870	11,890	-0,02	-0,168	14,110	10,080
INTL PAPER STK	40,250	40,730	39,980	40,050	-0,07	-0,175	52,060	34,530
BOEING STK	316,22	317,75	313,63	314,21	-0,58	-0,185	341,22	252,92
CELGENE STK	75,35	75,87	75,56	75,70	-0,14	-0,185	85,00	53,73
Walgreens Boots Alliance Inc.	63,00	63,61	62,63	62,75	-0,12	-0,191	75,82	50,92
AMGEN STK	177,03	178,59	176,46	176,80	-0,34	-0,192	186,07	135,42
IDEXX LABS	177,21	179,17	175,98	176,32	-0,34	-0,193	219,31	138,56
PUBLIC STORAGE STK	176,65	180,06	175,43	175,77	-0,34	-0,193	196,53	144,85
Hilton Inc.	61,79	63,01	61,72	61,84	-0,12	-0,194	71,88	57,34
Broadridge Financial Solutions Inc.	0	0	87,19	87,36	-0,17	-0,195	117,59	72,61
Kla-Tencor Corp.	83,03	83,59	81,80	81,96	-0,16	-0,195	103,40	75,21
ALASKA AIRLINES STK	57,41	57,98	55,93	56,04	-0,11	-0,196	65,43	46,55
Synopsys Inc.	78,93	80,10	78,39	78,55	-0,16	-0,204	0	0
NEWMONT MINING STK	28,260	28,360	28,290	28,350	-0,06	-0,212	34,030	25,690
PNC BANK	108,83	110,55	109,32	109,57	-0,25	-0,228	131,83	99,14
STARBUCKS CORP.	58,74	58,84	58,18	58,32	-0,14	-0,240	60,60	41,58
AMERICAN EXPRESS STK	87,82	88,40	87,22	87,43	-0,21	-0,240	99,26	72,98
REPUBLIC SVCS STK	66,91	67,89	66,45	66,61	-0,16	-0,240	68,89	50,14
Western Union Co.	15,870	16,060	15,780	15,820	-0,04	-0,253	18,310	14,640
Altria Group Inc.	39,230	39,490	39,400	39,500	-0,10	-0,253	58,160	39,500
STRYKER STK	145,50	147,50	145,10	145,49	-0,39	-0,268	156,70	120,00
MGM Resorts International	24,290	24,590	24,320	24,390	-0,07	-0,287	30,550	20,270
Keurig Dr. Pepper Inc.	23,300	23,490	23,190	23,260	-0,07	-0,301	106,100	19,280
HOME DEPOT STK	155,86	156,85	154,82	155,30	-0,48	-0,309	184,15	139,08
Markit Financial Information Services	44,730	45,020	45,110	45,250	-0,14	-0,309	47,680	35,440
WASTE MANAGEMENT STK	83,63	84,11	83,06	83,32	-0,26	-0,312	83,52	64,92
C.H. ROB. WORLDWIDE NEW	76,32	77,40	75,69	75,93	-0,24	-0,316	85,67	68,40
COSTCO WHOLESALE CORP.	186,92	187,88	185,77	186,36	-0,59	-0,317	210,83	145,77
Charter Communications Inc.	250,72	251,71	249,38	250,18	-0,80	-0,320	307,87	215,71
ECOLAB STK	134,84	136,12	133,96	134,39	-0,43	-0,320	145,30	103,12
3M CO.	169,70	170,50	168,36	168,91	-0,55	-0,326	209,00	160,31
TEXAS INSTRUMENTS STK	85,85	86,12	84,31	84,60	-0,28	-0,331	100,53	78,50
AKAMAI TECH STK	56,41	57,40	56,13	56,32	-0,19	-0,337	70,99	49,26
Target Corp.	61,85	62,43	61,44	61,65	-0,21	-0,341	76,87	54,39
ROSS STORES STK	80,44	81,43	79,83	80,11	-0,28	-0,350	90,78	59,93
Motorola Solutions Inc.	100,65	101,64	99,96	100,33	-0,37	-0,369	117,17	77,00
Qorvo Inc.	55,00	56,22	53,28	53,49	-0,21	-0,393	73,45	48,31
ILLUMINA STK	267,18	269,13	265,37	266,42	-1,05	-0,394	317,50	167,90
FLIR SYSTEMS	39,410	39,590	39,140	39,300	-0,16	-0,407	54,460	36,870
First Republic Bank	84,28	84,47	83,76	84,11	-0,35	-0,416	91,49	69,92
VIACOM STK B	25,560	25,950	25,420	25,530	-0,11	-0,431	29,370	21,940
EXPEDITORS	60,19	60,58	59,68	59,94	-0,26	-0,434	67,93	48,75
Arista Networks	192,94	198,93	192,32	193,16	-0,84	-0,435	264,46	168,95
RESMED STK	102,74	104,26	102,18	102,63	-0,45	-0,438	103,01	72,63
JACOBS ENG STK	54,23	54,81	53,86	54,10	-0,24	-0,444	70,52	45,05
Ulta Salon Cosmetics & Fragrance Inc.	253,44	256,43	251,46	252,60	-1,14	-0,451	277,00	155,89
AMETEK STK	62,19	62,79	61,76	62,05	-0,28	-0,451	69,49	57,24
GOLDM SACHS GRP STK A	172,90	174,49	172,31	173,10	-0,79	-0,456	221,68	142,01
Discovery Commun.	21,770	21,960	21,700	21,800	-0,10	-0,459	26,620	15,470
Hewlett-Packard Enterprise	12,670	12,850	12,580	12,640	-0,06	-0,475	15,510	11,040
BERKSHIRE HATHA STK B	177,13	177,89	175,66	176,50	-0,84	-0,476	197,00	156,98
UNIVERSAL HEALTH STK	114,78	115,76	113,99	114,54	-0,55	-0,480	123,31	89,56
CINTAS STK	159,83	162,22	158,99	159,77	-0,78	-0,488	187,22	122,00
FLUOR CORP STK	32,160	32,340	31,930	32,090	-0,16	-0,499	51,740	27,220
21st Century Fox (A) Inc.	42,810	43,000	42,600	42,820	-0,22	-0,514	44,310	28,420
Discovery Inc. A	23,240	23,690	23,090	23,210	-0,12	-0,517	29,520	17,060
NIKE STK	70,99	71,38	70,47	70,84	-0,37	-0,522	73,53	50,18
Pfizer Inc.	37,110	37,200	36,970	37,170	-0,20	-0,538	40,970	27,280
VERIZON COMMS STK	50,80	50,96	50,40	50,69	-0,28	-0,552	53,69	37,70
BOSTON SCIENT STK	32,550	33,180	32,320	32,500	-0,18	-0,554	33,970	20,580
United Continental Holdings	74,05	74,57	72,51	72,92	-0,41	-0,562	84,28	51,03
Phillips 66	80,77	82,38	80,65	81,11	-0,46	-0,567	0	0
LAB CRP OF AMER	119,70	120,49	119,03	119,71	-0,68	-0,568	162,75	108,24
Conoco Philips	57,73	58,21	57,44	57,77	-0,33	-0,571	68,65	42,50
INTUIT STK	186,18	188,92	184,90	185,97	-1,07	-0,575	199,74	123,80
JP MORGAN STK	90,30	90,61	89,76	90,28	-0,52	-0,576	101,44	83,71
CONAGRA STK	18,600	18,900	18,750	18,860	-0,11	-0,583	33,200	18,280
Holly Frontier Corp.	47,670	48,130	47,350	47,640	-0,28	-0,588	69,300	34,810
Verisk Analytics	103,20	103,24	101,81	102,42	-0,61	-0,596	109,90	74,56
DEERE & CO STK A	139,01	140,18	138,06	138,89	-0,83	-0,598	144,23	111,95
ANALOG DEVICES STK	79,73	80,36	77,55	78,02	-0,47	-0,602	87,76	67,25
Zoetis	72,36	75,15	72,14	72,58	-0,44	-0,606	84,66	58,31
BECTON DICKINSON STK	210,58	211,76	208,88	210,18	-1,30	-0,619	228,33	170,11
TIFFANY STK	76,88	77,46	76,35	76,85	-0,50	-0,651	119,32	67,40
ROYAL CARIB STK	95,42	96,00	94,67	95,29	-0,62	-0,651	112,71	81,55
MCCORMICK STK N	107,99	110,14	120,89	121,70	-0,81	-0,666	136,24	79,37
NetApp Inc.	53,88	54,40	53,51	53,88	-0,37	-0,687	75,63	43,57
HALLIBURTON STK	27,130	27,340	27,200	27,390	-0,19	-0,694	46,240	22,740
BOSTON PPTY STK	106,33	107,13	104,97	105,71	-0,74	-0,700	116,53	90,24
KROGER STK	25,690	25,970	25,530	25,710	-0,18	-0,700	27,960	18,410
JM Smucker Company	89,97	90,86	90,99	91,64	-0,65	-0,709	105,16	80,64
FASTENAL STK	51,86	52,22	51,50	51,87	-0,37	-0,713	52,98	39,96
GILEAD SCIENCES STK	60,14	60,68	59,80	60,23	-0,43	-0,714	71,50	53,89
EDWARDS LIFESCI STK	147,44	148,89	146,43	147,49	-1,06	-0,719	149,05	100,00
HORMEL FOODS STK	37,470	38,030	37,210	37,480	-0,27	-0,720	40,470	25,710
TRACTOR SUPPLY	78,11	79,22	77,46	78,03	-0,57	-0,730	85,56	47,00
DOVER STK	69,15	70,14	68,74	69,25	-0,51	-0,736	76,69	59,60
ACCENTURE	131,00	132,00	130,00	131,00	-1,00	-0,763	150,00	119,00
AMERISOURCEBERGEN CORP.	69,77	70,45	69,31	69,86	-0,55	-0,787	84,50	62,84
Citizens Financial Group Inc.	30,800	30,990	30,600	30,850	-0,25	-0,810	38,800	25,140
Alexandria Real Estate Equity Inc.	108,20	110,35	108,84	109,75	-0,91	-0,829	113,70	93,51
Macy´s Inc.	21,770	22,120	21,480	21,660	-0,18	-0,831	35,190	18,610
DARDEN REST STK	94,82	96,22	94,17	94,97	-0,80	-0,842	103,13	67,42
Invesco Ltd.	16,350	16,530	16,250	16,390	-0,14	-0,854	30,800	14,220
Bank of America Corp.	25,450	25,500	25,250	25,470	-0,22	-0,864	27,460	20,950
Skyworks Solutions	60,93	61,61	59,59	60,12	-0,53	-0,882	93,04	53,37
INTL FLAVORS STK	120,23	120,80	120,24	121,31	-1,07	-0,882	130,09	104,11
Monster Beverage	48,600	48,930	48,270	48,700	-0,43	-0,883	55,500	40,510
NETFLIX.COM INC.	284,50	285,19	283,09	285,68	-2,59	-0,907	366,00	196,30
FREE MCMORAN COP	10,080	10,450	10,720	10,820	-0,10	-0,924	15,850	8,760
Mastercard. Inc.	175,20	175,72	173,64	175,26	-1,62	-0,924	194,50	130,70
Linde PLC	138,40	138,55	139,70	141,05	-1,35	-0,957	0	0
NEWFIELD EXPLORATION	15,550	15,840	15,490	15,640	-0,15	-0,959	27,600	12,070
LINCOLN NATL STK	50,60	51,58	50,26	50,75	-0,49	-0,966	68,58	43,96
CADENCE DESIGN STK	40,080	40,330	39,800	40,190	-0,39	-0,970	40,970	28,980
Salesforce.com	132,87	133,30	130,70	132,00	-1,30	-0,985	138,99	84,78
REGENERON PHARM STK	352,67	354,66	351,50	355,05	-3,55	-1,000	367,94	239,25
CAP ONE FINAN	68,90	69,38	68,30	69,00	-0,70	-1,014	86,90	65,00
Vornado Realty Trust	57,59	58,35	57,32	57,91	-0,59	-1,019	67,08	52,13
FOOT LOCKER	49,760	50,340	49,450	49,960	-0,51	-1,021	51,110	32,530
PACCAR STK	53,81	54,21	53,91	54,49	-0,58	-1,064	63,43	47,74
American Airlines GRP	29,500	30,050	27,800	28,100	-0,30	-1,068	45,820	26,400
JOHNSON & JOHNS STK	113,60	113,91	112,78	114,00	-1,22	-1,070	131,20	100,93
LEGGETT & PLATT	34,200	34,380	33,980	34,350	-0,37	-1,077	39,900	30,320
NORDSTROM STK	40,810	41,620	40,550	41,000	-0,45	-1,098	58,580	36,640
Macerich Co., The	38,570	40,340	39,390	39,830	-0,44	-1,105	56,000	36,560
PENTAIR STK	34,800	36,400	34,600	35,000	-0,40	-1,143	39,954	32,400
Kraft Heinz Co., The	40,600	40,960	41,120	41,600	-0,48	-1,154	65,200	37,770
PHV Corp.	91,59	92,57	90,96	92,03	-1,07	-1,163	143,39	79,26
Carmax Inc.	51,93	52,31	51,57	52,18	-0,61	-1,169	69,20	47,99
Thermo Fisher Scientific Inc.	211,37	215,34	209,92	212,48	-2,56	-1,205	225,50	163,32
News Corp (New)	10,690	11,100	10,660	10,790	-0,13	-1,205	14,000	9,740
WEYERHAEUSER STK	21,360	21,550	21,240	21,500	-0,26	-1,209	32,740	18,550
Activision Blizzard Inc.	40,530	40,810	40,790	41,310	-0,52	-1,259	72,630	40,030
Jefferies Financial Group Inc.	17,370	17,690	17,250	17,470	-0,22	-1,259	22,400	14,780
Campbell Soup Co	30,260	30,880	30,570	30,960	-0,39	-1,260	38,200	27,800
HARLEY DAVIDSON STK	31,550	32,150	31,330	31,730	-0,40	-1,261	44,800	28,700
METLIFE	39,190	39,580	38,930	39,430	-0,50	-1,268	44,000	34,340
Capri Holdings Ltd.	36,040	36,330	35,720	36,180	-0,46	-1,271	64,770	32,000
KANSAS CITY STHN	94,70	94,78	93,42	94,63	-1,21	-1,279	102,44	81,39
EMERSON ELECTRIC STK	54,95	55,33	54,58	55,30	-0,72	-1,302	68,00	49,69
Keysight Technologies	59,53	60,02	59,10	59,90	-0,80	-1,336	61,19	34,96
AIR PRODS & CHEM	137,60	138,38	136,65	138,51	-1,86	-1,343	147,32	124,51
Under Armour Inc. Cl C Shares	16,120	16,420	16,000	16,220	-0,22	-1,356	19,840	9,230
ROCKWELL INTL STK	142,29	143,69	141,32	143,27	-1,95	-1,361	166,81	128,24
Under Armour Inc. Cl. A	17,830	18,010	17,710	17,960	-0,25	-1,392	21,500	10,350
KIMCO REALTY STK	14,250	14,520	14,160	14,360	-0,20	-1,393	15,170	10,780
TYCO International PLC	28,200	28,600	28,000	28,400	-0,40	-1,408	34,200	25,400
FLOWSERVE STK	36,420	36,770	36,180	36,700	-0,52	-1,417	47,790	31,870
UNION PACIFIC STK	138,80	140,00	133,97	135,91	-1,94	-1,427	142,75	98,50
NORTHERN TRUST	78,59	78,96	78,69	79,84	-1,15	-1,440	96,11	70,64
HASBRO STK	77,65	78,23	77,12	78,25	-1,13	-1,444	93,07	67,12
EXXON STK	62,70	63,00	62,33	63,25	-0,92	-1,455	75,03	59,10
CABOT OIL	21,750	22,170	21,650	21,970	-0,32	-1,457	22,800	18,270
General Motors	33,200	33,390	32,970	33,460	-0,49	-1,464	38,070	26,960
ANSYS STK	138,81	141,54	137,86	139,92	-2,06	-1,472	162,00	120,69
FDX STK	152,70	154,21	151,66	153,93	-2,27	-1,475	226,81	138,00
Intuitive Surgical Inc.	469,30	470,30	464,91	471,93	-7,02	-1,488	500,37	308,50
CSX Corp.	57,33	57,69	56,94	57,80	-0,86	-1,488	64,97	40,93
CHEVRONTEXACO STK	97,59	98,24	97,14	98,61	-1,47	-1,491	109,54	88,56
CHURCH & DWIGHT STK	57,55	58,23	57,15	58,04	-0,89	-1,533	60,64	36,96
ILLINOIS TOOL STK	115,30	117,30	114,22	116,00	-1,78	-1,534	144,00	104,36
Visa Inc.	121,05	121,54	119,98	121,85	-1,87	-1,535	130,93	93,25
PRINCIPAL FINL GRP	42,970	43,490	42,670	43,340	-0,67	-1,546	60,000	37,140
AMER INTL GROUP STK	37,710	37,950	37,460	38,060	-0,60	-1,576	52,000	32,410
BLACKROCK STK	359,72	362,13	356,93	362,69	-5,76	-1,588	478,00	322,94
PIONEER NAT RSC STK	121,07	121,80	120,12	122,07	-1,95	-1,597	179,32	112,66
DEVON ENERGY STK	23,020	23,410	22,940	23,330	-0,39	-1,672	38,700	19,450
MARATHON OIL CORP.	13,570	13,750	13,500	13,730	-0,23	-1,675	20,620	11,690
MICROCHIP TECH STK	66,07	67,06	64,89	66,00	-1,11	-1,682	88,55	53,70
Dish Network Corp.	25,650	25,800	25,470	25,910	-0,44	-1,698	38,400	21,180
Dollar Tree Inc.	82,86	84,06	82,74	84,17	-1,43	-1,699	93,61	68,58
Regions Financial Corp. (new)	13,500	13,640	13,420	13,660	-0,24	-1,757	17,030	11,120
SCHLUMBERGER N.V. (LTD.) NEW YORK	38,060	38,390	37,840	38,520	-0,68	-1,765	64,000	31,500
News Corp. New	10,550	10,950	10,480	10,670	-0,19	-1,781	13,700	9,580
DANAHER STK	93,70	94,49	92,79	94,50	-1,71	-1,810	97,70	75,26
IPG Photonics Corp.	110,71	112,28	109,68	111,71	-2,03	-1,817	219,40	95,25
BROADCOM STK	229,62	230,35	224,79	228,97	-4,18	-1,826	232,60	172,24
CBRE Group Inc.	37,860	38,580	37,590	38,310	-0,72	-1,879	42,480	33,230
Equinix REIT	321,18	324,37	318,97	325,15	-6,18	-1,901	392,60	300,28
Lyondell Basell NV	74,00	75,00	73,50	75,00	-1,50	-2,000	100,00	69,50
PARKER HANNIFIN STK	137,08	140,07	136,13	138,98	-2,85	-2,051	170,00	127,33
Carnival Corp.	47,940	48,280	47,440	48,440	-1,00	-2,064	57,730	41,670
Delphi Automotive PLC	61,60	62,39	61,37	62,69	-1,32	-2,106	88,37	52,37
Autodesk Inc.	120,19	122,18	119,36	121,98	-2,62	-2,148	135,30	85,89
FMC Corp.	68,87	69,15	68,39	69,93	-1,54	-2,202	79,38	59,37
Cimarex Energy Company	63,01	64,25	62,80	64,23	-1,43	-2,226	101,00	52,88
CUMMINS ENGINE STK	125,33	127,82	124,65	127,49	-2,84	-2,228	154,00	110,76
Kinder Morgan	15,110	15,330	15,010	15,360	-0,35	-2,279	15,840	12,020
ELECTRONIC ARTS STK	78,74	79,20	78,30	80,18	-1,88	-2,345	127,63	67,37
JB HUNT TRANS	89,75	90,33	89,13	91,30	-2,17	-2,377	111,84	79,83
WW GRAINGER STK	257,00	267,00	257,00	263,44	-6,44	-2,445	318,30	186,00
VERTEX PHARM STK	166,36	167,52	166,00	170,17	-4,17	-2,450	171,32	121,76
BORG WARNER STK	34,370	34,850	34,130	35,010	-0,88	-2,514	46,000	29,300
PPG INDUSTRIES	89,37	90,95	88,66	91,00	-2,34	-2,571	97,68	81,26
Celanese Corp.	82,34	82,63	81,85	84,07	-2,22	-2,641	102,74	74,59
GOODYEAR TIRE STK	17,550	17,830	17,510	17,990	-0,48	-2,668	28,800	16,640
FORD MOTOR STK	7,380	7,430	7,270	7,470	-0,20	-2,677	10,280	6,630
HENRY SCHEIN	66,40	67,27	65,94	67,79	-1,85	-2,729	79,49	51,40
SEALED AIR	32,720	32,960	32,500	33,430	-0,93	-2,782	39,800	26,840
VULCAN MATERIALS	86,95	88,66	86,34	88,82	-2,48	-2,792	114,40	74,22
Concho Resources Inc.	100,72	102,70	100,20	103,08	-2,88	-2,794	138,02	87,77
KIMBERLY CLARK STK	98,66	99,85	97,95	100,77	-2,82	-2,798	104,17	80,24
QUALCOMM STK	45,970	46,050	45,370	46,800	-1,43	-3,056	64,000	40,640
VALERO ENERGY	70,16	70,84	69,68	71,88	-2,20	-3,061	105,90	61,57
EBAY STK	28,620	29,010	28,460	29,360	-0,90	-3,065	37,030	23,500
MYLAN N.V.	24,800	25,400	24,600	25,400	-0,80	-3,150	38,000	23,600
CENTURYTEL STK	12,950	13,050	13,000	13,440	-0,44	-3,274	20,610	12,600
MATTEL STK	10,250	10,440	10,280	10,630	-0,35	-3,293	15,430	8,130
HELMERICH PAYNE	44,150	45,020	43,960	45,460	-1,50	-3,300	62,670	40,920
Baker Hughes a GE Co.	20,120	20,500	19,980	20,740	-0,76	-3,664	30,860	18,100
TE Connectivity Ltd.	67,36	68,34	66,52	69,28	-2,76	-3,984	85,83	62,24
Twitter	27,330	27,510	27,080	28,330	-1,25	-4,412	40,810	17,840
Noble Energy Inc.	18,800	19,130	18,720	19,620	-0,90	-4,587	31,310	16,110
CITRIX SYSTEMS STK	89,94	90,85	89,94	94,77	-4,83	-5,097	98,16	69,01
Take-Two Interactive Software	88,48	88,96	88,02	93,88	-5,86	-6,242	120,89	76,54

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.