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
2.995,11
Kursdatum
18.07.2019
Vortags-Eröffnung
2.978,87
Vortags-Tageshoch
2.998,28
Vortags-Tagestief
2.973,09
52 Wochen Hoch
3.014,30
52 Wochen Tief
2.351,10
Stück Vortag
1.793.633.457

 

Chart
Darstellung
Vergleich
Analyse
 

S&P 500 Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Philip Morris International Inc. 79,50 80,00 80,00 71,50 8,50
 
 
11,888
80,59 57,98
UNION PACIFIC CORP. 155,98 156,60 154,66 145,32 9,34
 
 
6,427
158,28 116,90
APPLIED MATERIAL STK 42,760 42,935 42,750 40,505 2,25
 
 
5,543
42,750 26,670
BALL 0 0 63,50 60,50 3,00
 
 
4,959
64,48 31,85
AUTOMATIC DATA STK 149,00 150,00 151,00 145,00 6,00
 
 
4,138
151,00 111,00
WESTERN DIGITAL STK 0 0 47,115 45,470 1,65
 
 
3,618
65,810 31,360
FREE MCMORAN COP 0 0 10,094 9,751 0,34
 
 
3,518
13,960 8,653
HOLOGIC INC 43,400 43,600 42,800 41,400 1,40
 
 
3,382
43,050 32,850
HONEYWELL INTL STK 155,00 156,00 155,00 150,00 5,00
 
 
3,333
157,24 113,25
FISERV STK 0 0 86,01 83,34 2,67
 
 
3,204
86,01 61,50
MICROCHIP TECH STK 0 0 83,00 80,50 2,50
 
 
3,106
89,41 53,70
ANALOG DEVICES STK 104,00 105,00 103,00 100,00 3,00
 
 
3,000
104,72 67,92
PRINCIPAL FINL GRP 53,50 54,00 53,00 51,50 1,50
 
 
2,913
53,00 37,14
The Mosaic Co. 0 0 21,600 21,000 0,60
 
 
2,857
32,380 19,128
Thermo Fisher Scientific Inc. 260,95 261,70 259,90 252,70 7,20
 
 
2,849
273,00 183,58
TYSON FOODS INC. 72,57 72,81 71,46 69,54 1,92
 
 
2,761
73,83 45,21
BOEING STK 336,10 336,80 334,75 326,10 8,65
 
 
2,653
387,22 273,11
FOOT LOCKER 38,015 38,170 37,455 36,500 0,96
 
 
2,616
57,150 34,680
PERRIGO CO 46,020 46,170 45,330 44,175 1,16
 
 
2,615
68,500 33,600
DTE ENERGY STK 115,00 116,00 118,00 115,00 3,00
 
 
2,609
118,00 90,80
AMGEN STK 159,54 159,90 159,94 155,92 4,02
 
 
2,578
186,07 148,00
New York Mellon Corp 40,400 40,600 40,000 39,000 1,00
 
 
2,564
47,450 37,560
Macy´s Inc. 19,708 19,912 19,354 18,872 0,48
 
 
2,554
35,190 17,876
MICROSOFT STK 122,00 123,00 124,00 121,00 3,00
 
 
2,479
124,00 85,00
EDISON INTL STK 62,50 63,00 62,50 61,00 1,50
 
 
2,459
62,50 45,93
EDWARDS LIFESCI STK 173,00 173,56 171,28 167,26 4,02
 
 
2,403
172,46 118,50
CHURCH & DWIGHT STK 67,51 67,89 68,76 67,15 1,61
 
 
2,398
69,47 46,44
BB&T STK 45,200 45,400 45,400 44,400 1,00
 
 
2,252
45,890 37,250
Verisk Analytics 0 0 137,00 134,00 3,00
 
 
2,239
137,00 93,28
Nextera Energy Inc. 187,12 187,88 190,08 185,92 4,16
 
 
2,238
190,08 140,26
OCCIDENTAL STK 46,000 46,800 46,200 45,200 1,00
 
 
2,212
72,610 42,155
KELLOGG STK 50,64 50,79 50,43 49,35 1,09
 
 
2,199
64,10 45,92
HORMEL FOODS STK 36,850 36,965 37,065 36,270 0,80
 
 
2,192
40,470 30,240
Corteva Inc. 24,100 24,480 24,260 23,740 0,52
 
 
2,190
0 0
EASTMAN CHEM STK 70,00 71,00 70,50 69,00 1,50
 
 
2,174
88,78 58,62
Altria Group Inc. 45,055 45,150 44,895 43,955 0,94
 
 
2,139
58,160 38,240
INTEL STK 45,045 45,090 44,450 43,520 0,93
 
 
2,137
52,630 37,300
HASBRO STK 97,00 97,50 97,50 95,50 2,00
 
 
2,094
97,50 68,68
US BANCORP STK 49,200 49,400 49,000 48,000 1,00
 
 
2,083
49,000 39,230
O'REILLY AUTO 355,65 356,60 358,75 351,45 7,30
 
 
2,077
361,20 250,75
MSCI Inc Class A 0 0 219,20 214,80 4,40
 
 
2,048
219,20 123,45
AMER INTL GROUP STK 50,340 50,470 49,955 48,960 1,00
 
 
2,032
49,955 32,410
ECOLAB STK 176,18 176,78 177,30 173,78 3,52
 
 
2,026
178,00 119,01
JP MORGAN STK 101,00 102,00 102,00 100,00 2,00
 
 
2,000
104,20 83,71
Zoetis 0 0 102,00 100,00 2,00
 
 
2,000
102,00 70,80
Nielsen Holding B.V. 0 0 20,400 20,000 0,40
 
 
2,000
24,200 18,400
AMERISOURCEBERGEN CORP. 76,50 77,00 77,00 75,50 1,50
 
 
1,987
81,14 62,84
JM Smucker Company 103,00 104,00 104,00 102,00 2,00
 
 
1,961
114,08 80,64
KANSAS CITY STHN 109,00 110,00 105,00 103,00 2,00
 
 
1,942
110,90 81,39
BROADCOM STK 0 0 257,25 252,35 4,90
 
 
1,942
286,30 177,69
E TRADE GROUP STK 42,400 42,800 42,400 41,600 0,80
 
 
1,923
53,990 36,920
AMERICAN EXPRESS STK 111,44 111,68 114,72 112,56 2,16
 
 
1,919
114,72 82,01
Amcor PLCEinbeziehung 9,590 10,600 10,140 9,950 0,19
 
 
1,910
0 0
Holly Frontier Corp. 43,600 43,800 42,800 42,000 0,80
 
 
1,905
65,410 33,675
NORTHERN TRUST 82,00 82,50 81,00 79,50 1,50
 
 
1,887
96,11 70,64
APACHE STK 21,305 21,480 21,215 20,825 0,39
 
 
1,873
42,800 20,825
XCEL ENERGY STK 54,50 55,00 55,00 54,00 1,00
 
 
1,852
55,00 38,62
Yum Brands 0 0 100,94 99,11 1,83
 
 
1,846
100,94 66,68
BLACKROCK STK 423,05 424,90 423,75 416,15 7,60
 
 
1,826
435,57 322,94
First Republic Bank 0 0 85,50 84,00 1,50
 
 
1,786
95,27 71,54
DOVER STK 0 0 86,50 85,00 1,50
 
 
1,765
91,20 59,60
AON Plc. 174,00 175,00 175,00 172,00 3,00
 
 
1,744
175,00 122,00
REGENERON PHARM STK 0 0 268,80 264,20 4,60
 
 
1,741
385,79 258,60
JB HUNT TRANS 91,50 92,00 88,00 86,50 1,50
 
 
1,734
109,60 75,56
TOTAL SYS SVCS STK 119,00 120,00 119,00 117,00 2,00
 
 
1,709
119,00 68,26
MARATHON OIL CORP. 12,100 12,200 11,900 11,700 0,20
 
 
1,709
20,620 11,462
Broadridge Financial Solutions Inc. 0 0 120,00 118,00 2,00
 
 
1,695
120,00 82,14
News Corp (New) 0 0 12,000 11,800 0,20
 
 
1,695
13,150 9,740
Autodesk Inc. 152,96 153,46 153,46 150,92 2,54
 
 
1,683
158,98 107,42
Lamb Weston Holdings Inc. 0 0 60,50 59,50 1,00
 
 
1,681
73,57 53,00
Marathon Petroleum Corp. 0 0 48,600 47,800 0,80
 
 
1,674
74,460 40,580
HUNTINGTON 12,400 12,500 12,200 12,000 0,20
 
 
1,667
14,110 10,080
GILEAD SCIENCES STK 58,44 58,49 59,87 58,89 0,98
 
 
1,664
68,36 53,89
ABIOMED STK 234,90 235,70 233,20 229,40 3,80
 
 
1,656
388,86 220,90
Diamondback Energy IncEinbeziehung 91,50 93,50 92,50 91,00 1,50
 
 
1,648
0 0
UNITED PARCEL STK 92,50 94,50 93,00 91,50 1,50
 
 
1,639
107,48 81,96
EQUIFAX STK 0 0 124,00 122,00 2,00
 
 
1,639
124,00 80,02
FIFTH THIRD BANC STK 0 0 24,800 24,400 0,40
 
 
1,639
26,140 19,740
AGILENT TECH STK 62,00 62,50 62,50 61,50 1,00
 
 
1,626
72,65 53,51
HCA Holdings 0 0 126,00 124,00 2,00
 
 
1,613
128,10 91,22
CHARLES SCHWAB CORP 37,800 38,200 38,000 37,400 0,60
 
 
1,604
45,450 34,390
ENTERGY CORP. 94,50 95,00 95,00 93,50 1,50
 
 
1,604
95,00 67,06
Visa Inc. 0 0 161,64 159,10 2,54
 
 
1,596
161,64 112,03
ELI LILLY STK 95,50 96,00 96,50 95,00 1,50
 
 
1,579
116,04 75,25
Alexandria Real Estate Equity Inc. 126,00 127,00 129,00 127,00 2,00
 
 
1,575
135,84 96,52
BECTON DICKINSON STK 224,85 225,60 226,10 222,60 3,50
 
 
1,572
228,33 187,18
MGM Resorts International 25,600 25,800 26,000 25,600 0,40
 
 
1,563
26,870 20,270
Bank of America Corp. 26,295 26,350 26,185 25,785 0,40
 
 
1,551
27,460 20,950
TRACTOR SUPPLY 101,00 102,00 99,50 98,00 1,50
 
 
1,531
100,00 64,72
Fox Corp. 32,375 32,540 32,260 31,775 0,49
 
 
1,526
0 0
BEST BUY STK 65,00 69,00 67,00 66,00 1,00
 
 
1,515
71,45 43,73
DXC Technology Co. 0 0 50,50 49,75 0,75
 
 
1,508
81,77 41,63
ZIONS 41,000 41,200 40,400 39,800 0,60
 
 
1,508
47,250 34,870
PPL STK 27,000 27,200 27,200 26,800 0,40
 
 
1,493
28,750 23,740
WELLS FARGO STK 0 0 40,905 40,305 0,60
 
 
1,489
51,480 39,480
VF 78,45 78,70 77,21 76,08 1,13
 
 
1,485
79,24 57,11
TEXAS INSTRUMENTS STK 105,46 105,58 105,52 103,98 1,54
 
 
1,481
105,88 78,50
Iqvia Holdings 0 0 140,00 138,00 2,00
 
 
1,449
143,02 94,16
American Water Works Company Inc. 103,30 103,62 104,04 102,56 1,48
 
 
1,443
105,54 72,87
Seagate Technologies 42,400 42,600 42,200 41,600 0,60
 
 
1,442
49,300 31,500
ABBOTT LABS STK 77,85 78,58 78,40 77,29 1,11
 
 
1,436
78,40 54,03
XEROX STK 30,925 31,055 31,170 30,730 0,44
 
 
1,432
32,200 17,050
HP Inc. 19,154 19,200 18,966 18,700 0,27
 
 
1,422
23,320 16,222
STRYKER STK 0 0 187,40 184,78 2,62
 
 
1,418
187,40 131,00
CITIGROUP STK 0 0 63,86 62,98 0,88
 
 
1,397
63,90 44,49
Peoples United Financial Inc. 14,500 14,600 14,600 14,400 0,20
 
 
1,389
16,320 12,300
ProLogis Inc. 72,00 72,50 73,00 72,00 1,00
 
 
1,389
73,50 49,13
Alphabet Inc. Cl. A 1.016,40 1.017,00 1.024,80 1.011,00 13,80
 
 
1,365
1.145,20 884,00
HELMERICH PAYNE 45,400 45,600 44,800 44,200 0,60
 
 
1,357
62,670 40,920
EOG RESOURCES STK 76,00 78,50 77,00 76,00 1,00
 
 
1,316
115,33 72,49
Citizens Financial Group Inc. 0 0 31,000 30,600 0,40
 
 
1,307
35,570 25,140
Mondelez International Group Inc. 49,120 49,320 49,250 48,620 0,63
 
 
1,296
49,365 34,640
TechnipFMC Ltd. 0 0 22,210 21,930 0,28
 
 
1,277
28,480 16,670
AMER ELEC PWR STK 80,80 81,04 81,66 80,64 1,02
 
 
1,265
81,66 58,77
UNITED TECH STK 118,10 118,34 116,66 115,22 1,44
 
 
1,250
127,40 91,14
Facebook Inc. 0 0 179,90 177,70 2,20
 
 
1,238
186,71 110,39
IRON MOUNTAIN REIT 26,810 27,030 27,000 26,670 0,33
 
 
1,237
32,510 26,440
DANAHER STK 0 0 126,32 124,80 1,52
 
 
1,218
128,94 84,00
Brown - Forman Corp. 49,00 50,50 50,00 49,40 0,60
 
 
1,215
51,21 39,41
Target Corp. 79,08 79,32 78,52 77,59 0,93
 
 
1,199
78,71 54,39
ACCENTURE 173,00 174,00 173,00 171,00 2,00
 
 
1,170
174,00 120,00
Concho Resources Inc. 0 0 87,50 86,50 1,00
 
 
1,156
138,02 86,50
LEGGETT & PLATT 35,400 35,600 35,200 34,800 0,40
 
 
1,149
40,520 30,320
Kinder Morgan 0 0 18,182 17,976 0,21
 
 
1,146
18,920 13,100
CISCO SYSTEMS STK 51,52 51,71 51,58 51,00 0,58
 
 
1,137
51,58 35,73
AMAZON COM STK 1.765,60 1.767,60 1.765,40 1.745,60 19,80
 
 
1,134
1.796,60 1.229,92
PRUDENTIAL FINANCIAL INC. 0 0 89,50 88,50 1,00
 
 
1,130
93,99 69,49
Phillips 66 0 0 89,50 88,50 1,00
 
 
1,130
107,18 71,93
ALEXION PHARM STK 108,52 108,82 109,68 108,46 1,22
 
 
1,125
124,82 83,97
CITRIX SYSTEMS STK 0 0 90,50 89,50 1,00
 
 
1,117
98,16 83,24
Noble Energy Inc. 18,800 18,900 18,400 18,200 0,20
 
 
1,099
30,630 16,110
Biogen Inc. 0 0 207,60 205,35 2,25
 
 
1,096
323,15 194,71
Jefferies Financial Group Inc. 18,700 18,800 18,700 18,500 0,20
 
 
1,081
21,140 14,780
BOSTON SCIENT STK 37,600 37,800 37,800 37,400 0,40
 
 
1,070
38,400 28,310
COSTCO WHOLESALE CORP. 0 0 253,00 250,35 2,65
 
 
1,059
253,00 173,00
WATERS 0 0 191,00 189,00 2,00
 
 
1,058
225,07 152,57
Alphabet Inc. Cl. C 1.015,80 1.016,60 1.021,60 1.011,00 10,60
 
 
1,048
1.138,20 880,00
TRIPADVISOR INC. 40,420 40,505 40,490 40,070 0,42
 
 
1,048
58,420 37,290
FIRST ENERGY CORP. 39,000 39,200 39,000 38,600 0,40
 
 
1,036
39,000 29,280
Allegion Plc 0 0 97,50 96,50 1,00
 
 
1,036
98,50 67,50
Walgreens Boots Alliance Inc. 48,705 48,805 48,630 48,135 0,50
 
 
1,028
75,820 44,260
POLO RALPH LAUR STK 98,00 99,50 99,00 98,00 1,00
 
 
1,020
122,16 86,47
GENERAL ELECTRIC STK 9,027 9,049 8,961 8,871 0,09
 
 
1,015
11,474 5,824
DaVita Inc. 50,00 50,50 50,50 50,00 0,50
 
 
1,000
64,81 38,51
CBOE Holdings 0 0 102,00 101,00 1,00
 
 
0,990
102,00 78,50
HARTFORD FINL STK 51,00 51,50 51,50 51,00 0,50
 
 
0,980
51,50 36,03
Baker Hughes a GE Co. 21,000 21,200 20,600 20,400 0,20
 
 
0,980
30,010 18,100
AUTOZONE 1.050,00 1.060,00 1.030,00 1.020,00 10,00
 
 
0,980
1.040,00 592,26
PPG INDUSTRIES 105,00 106,00 104,00 103,00 1,00
 
 
0,971
105,00 81,26
Mastercard. Inc. 247,65 248,10 248,30 245,95 2,35
 
 
0,955
248,90 159,68
Under Armour Inc. Cl C Shares 21,400 21,600 21,200 21,000 0,20
 
 
0,952
21,600 13,890
CORNING STK 0 0 29,525 29,250 0,28
 
 
0,940
30,990 24,680
Exelon Corp. 42,600 42,800 43,400 43,000 0,40
 
 
0,930
45,305 35,550
SYMANTEC CORP STK 20,595 20,805 20,700 20,510 0,19
 
 
0,926
23,000 15,650
Evergy Inc. 0 0 54,50 54,00 0,50
 
 
0,926
55,00 46,16
MCDONALDS STK 191,62 191,70 192,60 190,84 1,76
 
 
0,922
192,60 133,94
Arista Networks 0 0 246,95 244,70 2,25
 
 
0,919
290,55 168,95
ZIMMER HLDGS 0 0 110,00 109,00 1,00
 
 
0,917
113,94 87,63
Maxim Integrated Products 55,00 56,00 55,50 55,00 0,50
 
 
0,909
55,50 42,47
Arconic Inc. 22,400 22,600 22,400 22,200 0,20
 
 
0,901
23,005 14,480
ALASKA AIRLINES STK 57,00 57,50 57,00 56,50 0,50
 
 
0,885
65,43 47,26
FMC Corp. 74,80 75,03 74,28 73,63 0,65
 
 
0,883
79,38 62,86
BOSTON PPTY STK 114,00 115,00 116,00 115,00 1,00
 
 
0,870
122,08 93,81
LINCOLN NATL STK 59,00 59,50 58,50 58,00 0,50
 
 
0,862
60,85 43,96
FIDELITY National Information 0 0 117,00 116,00 1,00
 
 
0,862
117,00 86,75
Markit Financial Information Services 0 0 58,50 58,00 0,50
 
 
0,862
58,50 40,21
UNIVERSAL HEALTH STK 118,00 119,00 118,00 117,00 1,00
 
 
0,855
123,86 96,51
WW GRAINGER STK 0 0 240,00 238,00 2,00
 
 
0,840
318,30 227,70
JUNIPER NETWORKS 0 0 24,000 23,800 0,20
 
 
0,840
26,630 21,790
PIONEER NAT RSC STK 122,00 123,00 121,00 120,00 1,00
 
 
0,833
163,04 112,66
LOEWS STK 48,200 48,400 48,400 48,000 0,40
 
 
0,833
50,080 38,690
QUEST DIAG STK 0 0 89,74 89,00 0,74
 
 
0,831
98,44 71,05
ABBVIE INC. 0 0 61,00 60,50 0,50
 
 
0,826
86,43 58,40
BERKSHIRE HATHA STK B 184,26 184,56 185,76 184,26 1,50
 
 
0,814
197,00 167,49
PNC BANK 123,00 125,00 124,00 123,00 1,00
 
 
0,813
127,00 99,14
Morgan Stanley & Co. 39,495 40,020 39,715 39,395 0,32
 
 
0,812
43,870 33,820
ILLINOIS TOOL STK 0 0 134,06 133,00 1,06
 
 
0,797
139,82 104,36
Hewlett-Packard Enterprise 13,282 13,328 13,048 12,946 0,10
 
 
0,788
14,664 11,040
Wellcare Group Inc. 256,00 258,00 256,00 254,00 2,00
 
 
0,787
276,84 194,02
Center Point Energy Inc. 25,600 25,800 25,800 25,600 0,20
 
 
0,781
27,470 22,960
F5 NETWORKS 0 0 130,00 129,00 1,00
 
 
0,775
172,50 118,10
FDX STK 149,86 150,48 146,72 145,60 1,12
 
 
0,769
218,78 134,00
ANADARKO PETRO STK 64,50 66,00 65,50 65,00 0,50
 
 
0,769
67,80 36,36
The Hershey STK 0 0 131,00 130,00 1,00
 
 
0,769
131,00 77,88
WHIRLPOOL STK 0 0 134,00 133,00 1,00
 
 
0,752
134,00 89,35
ANTHEM INC. 270,00 272,00 270,00 268,00 2,00
 
 
0,746
277,04 207,80
Tapestry Inc. 0 0 27,000 26,800 0,20
 
 
0,746
46,790 25,140
ESTEE LAUDER STK 170,56 171,16 167,92 166,68 1,24
 
 
0,744
167,92 107,59
GLOBAL PAYMENTS STK 148,18 149,78 149,18 148,08 1,10
 
 
0,743
149,18 132,60
Travelers Cos. 0 0 136,00 135,00 1,00
 
 
0,741
137,00 101,09
Delphi Automotive PLC 0 0 70,00 69,50 0,50
 
 
0,719
84,79 52,37
Fortive Corp. 0 0 70,50 70,00 0,50
 
 
0,714
79,65 56,77
MCCORMICK STK N 0 0 143,00 142,00 1,00
 
 
0,704
143,92 99,56
GOLDM SACHS GRP STK A 0 0 190,94 189,62 1,32
 
 
0,696
207,23 142,01
Under Armour Inc. Cl. A 24,245 24,320 23,965 23,800 0,17
 
 
0,693
24,550 15,210
Discover Financial Services 73,00 73,50 73,00 72,50 0,50
 
 
0,690
73,53 49,85
Hanesbrands Inc. 14,800 14,900 14,600 14,500 0,10
 
 
0,690
19,170 10,370
Macerich Co., The 28,400 29,000 29,400 29,200 0,20
 
 
0,685
52,430 28,385
VALERO ENERGY 74,50 75,00 74,00 73,50 0,50
 
 
0,680
103,54 61,57
PULTE CP STK 29,600 29,800 29,800 29,600 0,20
 
 
0,676
29,800 17,630
CUMMINS ENGINE STK 155,00 156,00 150,00 149,00 1,00
 
 
0,671
153,00 110,76
Fortinet Inc. 78,50 79,00 76,00 75,50 0,50
 
 
0,662
84,50 53,54
Newmont Goldcorp. Corp. 34,985 35,230 35,030 34,800 0,23
 
 
0,661
35,030 25,690
KEYCORP 15,600 15,700 15,300 15,200 0,10
 
 
0,658
18,940 12,480
LAB CRP OF AMER 155,00 156,00 155,00 154,00 1,00
 
 
0,649
161,37 108,24
REPUBLIC SVCS STK 77,50 78,00 78,00 77,50 0,50
 
 
0,645
78,50 57,71
Charter Communications Inc. 0 0 370,95 368,60 2,35
 
 
0,638
370,95 230,34
Twitter 0 0 33,615 33,405 0,21
 
 
0,629
37,020 23,280
KIMCO REALTY STK 16,000 16,100 16,100 16,000 0,10
 
 
0,625
16,820 12,540
COGNIZANT TECH 58,51 58,75 58,00 57,64 0,36
 
 
0,625
70,81 51,00
TORCHMARK STK 81,50 82,00 81,50 81,00 0,50
 
 
0,617
82,00 64,07
TIFFANY STK 83,50 84,00 83,00 82,50 0,50
 
 
0,606
119,32 67,40
Dentsply Sirona 50,56 50,86 50,62 50,32 0,30
 
 
0,596
51,85 30,07
PERKINELMER STK 84,00 84,50 84,50 84,00 0,50
 
 
0,595
88,90 63,83
Walmart Inc. 102,08 102,28 102,18 101,58 0,60
 
 
0,591
102,32 74,59
BORG WARNER STK 36,200 36,400 35,000 34,800 0,20
 
 
0,575
39,670 29,300
Norfolk Southern Corp. 172,00 177,00 175,00 174,00 1,00
 
 
0,575
186,00 126,67
Take-Two Interactive Software 104,04 104,30 104,16 103,58 0,58
 
 
0,560
120,89 73,66
L3Harris Technology Inc.Änderung 172,74 173,32 172,42 171,46 0,96
 
 
0,560
0 0
Western Union Co. 0 0 18,200 18,100 0,10
 
 
0,552
18,400 14,640
TYCO International PLC 36,800 37,000 36,400 36,200 0,20
 
 
0,552
37,200 25,400
HENRY SCHEIN 60,43 60,55 61,10 60,77 0,33
 
 
0,543
64,06 49,80
Campbell Soup Co 36,800 37,400 37,200 37,000 0,20
 
 
0,541
38,440 27,800
APT INV MNGMT STK 44,445 44,590 45,190 44,950 0,24
 
 
0,534
46,225 35,210
CINCINNATI FIN STK 95,50 96,00 95,00 94,50 0,50
 
 
0,529
96,50 60,00
Pfizer Inc. 38,200 38,400 38,200 38,000 0,20
 
 
0,526
40,970 31,790
GENERAL MILLS STK 47,355 47,500 47,230 46,985 0,25
 
 
0,521
48,260 32,200
Assurant Inc. 0 0 99,50 99,00 0,50
 
 
0,505
100,00 75,17
NVIDIA 0 0 152,36 151,60 0,76
 
 
0,501
249,52 112,38
CARDINAL HEALTH STK 39,800 40,800 40,400 40,200 0,20
 
 
0,498
50,610 37,675
LENNAR STK 41,600 41,800 41,400 41,200 0,20
 
 
0,485
47,505 33,490
CVS Corp. 0 0 50,28 50,04 0,24
 
 
0,480
71,86 46,42
CF Industries Holdings Inc, 42,000 42,200 42,000 41,800 0,20
 
 
0,478
48,700 34,050
TEXTRON STK 43,800 44,000 43,400 43,200 0,20
 
 
0,463
62,200 39,500
Coty 0 0 9,802 9,758 0,04
 
 
0,451
12,136 5,320
CBRE Group Inc. 46,800 47,000 46,000 45,800 0,20
 
 
0,437
46,800 33,230
Dow Inc. 45,800 46,200 46,200 46,000 0,20
 
 
0,435
0 0
L Brands Ltd. 23,105 23,180 23,280 23,180 0,10
 
 
0,431
33,000 19,094
Linde PLC 0 0 181,55 180,85 0,70
 
 
0,387
183,10 121,43
Crown Castle International CorpEinbeziehung 111,80 113,12 112,48 112,06 0,42
 
 
0,375
0 0
DuPont de Nermours Inc. 63,81 64,15 63,81 63,59 0,22
 
 
0,346
129,54 56,84
Skyworks Solutions 72,75 72,98 71,00 70,77 0,23
 
 
0,325
82,54 53,37
BAXTER INTL STK 73,84 75,07 74,37 74,13 0,24
 
 
0,324
74,37 54,34
NIKE STK 0 0 77,99 77,75 0,24
 
 
0,309
79,53 59,75
Ulta Salon Cosmetics & Fragrance Inc. 0 0 325,70 324,75 0,95
 
 
0,293
325,70 198,72
NetApp Inc. 53,50 53,67 52,40 52,25 0,15
 
 
0,287
75,63 50,51
ALIGN TECH STK 0 0 252,15 251,45 0,70
 
 
0,278
340,78 161,68
WASTE MANAGEMENT STK 104,50 104,82 104,92 104,64 0,28
 
 
0,268
105,22 69,45
XILINX STK 110,46 110,94 107,00 106,72 0,28
 
 
0,262
122,56 57,69
United Airlines Holdings Inc.Änderung 83,94 84,29 84,13 83,91 0,22
 
 
0,262
84,28 67,87
CINTAS STK 0 0 231,70 231,10 0,60
 
 
0,260
231,70 141,94
3M CO. 153,96 154,26 154,92 154,52 0,40
 
 
0,259
195,42 142,14
COCA COLA STK 46,035 46,085 46,500 46,380 0,12
 
 
0,259
46,500 38,500
VERTEX PHARM STK 156,64 157,36 157,00 156,60 0,40
 
 
0,255
171,32 137,71
ORACLE STK 51,55 51,75 51,70 51,57 0,13
 
 
0,252
53,64 38,57
ADOBE SYS STK 274,45 275,00 275,70 275,05 0,65
 
 
0,236
276,25 189,23
ROYAL CARIB STK 99,13 99,53 99,00 98,77 0,23
 
 
0,233
114,82 81,55
Synopsys Inc. 121,16 121,66 120,00 119,74 0,26
 
 
0,217
0 0
CME Group Inc. 183,02 184,54 180,00 179,66 0,34
 
 
0,189
182,70 135,34
General Motors 0 0 34,885 34,820 0,07
 
 
0,187
35,830 26,960
Salesforce.com 140,78 141,34 141,00 140,76 0,24
 
 
0,171
148,88 100,77
ROSS STORES STK 0 0 95,24 95,08 0,16
 
 
0,168
95,24 67,53
HARLEY DAVIDSON STK 31,315 31,415 31,550 31,505 0,05
 
 
0,143
39,280 28,700
Dollar Tree Inc. 97,18 97,57 99,00 98,86 0,14
 
 
0,142
99,18 68,58
STARBUCKS CORP. 81,09 81,15 80,00 79,90 0,10
 
 
0,125
80,00 43,61
JOHNSON & JOHNS STK 116,76 116,94 116,84 116,72 0,12
 
 
0,103
131,20 107,03
ARCHER DANIELS STK 35,990 36,095 35,605 35,575 0,03
 
 
0,084
44,880 33,945
INTUIT STK 250,50 251,55 248,00 247,80 0,20
 
 
0,081
249,50 165,71
Realty Income Corp 0 0 62,10 62,05 0,05
 
 
0,081
65,29 46,95
Chipotle Mexican Grill Inc. 667,40 671,80 665,00 664,50 0,50
 
 
0,075
676,50 350,81
AKAMAI TECH STK 75,10 75,34 73,97 73,92 0,05
 
 
0,068
73,97 50,65
APPLE COMPUTER STK 182,52 182,60 183,10 183,00 0,10
 
 
0,055
199,84 127,43
FORD MOTOR STK 9,127 9,181 9,132 9,128 0,00
 
 
0,044
9,330 6,630
Intuitive Surgical Inc. 474,80 476,95 463,00 462,80 0,20
 
 
0,043
520,10 396,67
Kla-Tencor Corp.Änderung 118,38 118,88 111,00 110,96 0,04
 
 
0,036
114,28 75,21
INCYTE PHARM STK 0 0 72,00 71,99 0,01
 
 
0,014
77,78 51,42
D.R.HORTON INC. 40,200 40,400 40,000 40,000 0,00
 
 
0,000
41,550 29,400
AMETEK STK 79,50 80,00 79,00 79,00 0,00
 
 
0,000
81,24 57,24
Duke Energy Holding Corp. 79,00 79,50 79,00 79,00 0,00
 
 
0,000
81,16 66,56
OMNICOM STK 71,50 72,00 72,00 72,00 0,00
 
 
0,000
75,00 57,17
CMS ENERGY STK 52,00 52,50 52,00 52,00 0,00
 
 
0,000
52,50 40,35
Williams Companies, Inc 24,400 24,600 24,600 24,600 0,00
 
 
0,000
27,890 18,730
WEYERHAEUSER STK 0 0 22,400 22,400 0,00
 
 
0,000
31,150 18,550
ANSYS STK 187,00 188,00 185,00 185,00 0,00
 
 
0,000
189,18 120,69
PUBLIC STORAGE STK 218,00 220,00 220,00 220,00 0,00
 
 
0,000
222,00 167,66
CSX Corp. 63,00 63,50 63,00 63,00 0,00
 
 
0,000
70,89 52,99
Qorvo Inc. 63,50 64,00 61,50 61,50 0,00
 
 
0,000
73,45 48,31
Vornado Realty Trust 57,00 57,50 57,50 57,50 0,00
 
 
0,000
67,08 52,13
COOPER COS STK 296,00 298,00 294,00 294,00 0,00
 
 
0,000
300,55 207,50
UNITED RENTAL STK 107,04 107,40 109,00 109,00 0,00
 
 
0,000
145,94 87,63
DARDEN REST STK 111,00 112,00 108,00 108,00 0,00
 
 
0,000
111,00 84,73
Allergan Plc. 144,00 145,00 144,00 144,00 0,00
 
 
0,000
167,00 103,00
Allstate Corp. 90,50 91,50 91,50 91,50 0,00
 
 
0,000
93,50 70,09
VERISIGN STK 192,00 194,00 192,00 192,00 0,00
 
 
0,000
197,00 119,65
AIR PRODS & CHEM 200,00 202,00 200,00 200,00 0,00
 
 
0,000
205,15 130,60
VERIZON COMMS STK 50,59 50,67 50,60 50,60 0,00
 
 
0,000
53,90 43,07
T-Mobile US Inc. 68,50 69,00 70,00 70,00 0,00
 
 
0,000
71,00 49,16
VULCAN MATERIALS 121,00 122,00 121,00 121,00 0,00
 
 
0,000
123,00 74,22
Dominion Energy Inc. 68,50 69,00 68,50 68,50 0,00
 
 
0,000
69,76 58,54
Discovery Inc. A 28,000 28,200 28,000 28,000 0,00
 
 
0,000
29,520 21,240
WABTEC CORP. 62,50 63,00 62,50 62,50 0,00
 
 
0,000
98,44 55,12
SYSCO STK 63,00 64,50 64,00 64,00 0,00
 
 
0,000
67,74 52,88
Stanley Black & Decker Inc. 129,00 130,00 126,00 126,00 0,00
 
 
0,000
134,16 95,42
SEALED AIR 38,200 38,400 38,000 38,000 0,00
 
 
0,000
41,485 26,840
SBA Communications Corp. 204,00 206,00 204,00 204,00 0,00
 
 
0,000
208,00 124,81
ROCKWELL INTL STK 143,00 144,00 142,00 142,00 0,00
 
 
0,000
168,24 128,24
RESMED STK 110,00 111,00 109,00 109,00 0,00
 
 
0,000
110,00 80,86
CONAGRA STK 25,600 26,400 26,000 26,000 0,00
 
 
0,000
32,820 18,280
Regions Financial Corp. (new) 13,400 13,500 13,000 13,000 0,00
 
 
0,000
17,030 11,120
S&P Global Inc. DL 1 210,00 220,00 216,00 216,00 0,00
 
 
0,000
216,00 144,32
PACCAR STK 62,00 62,50 62,00 62,00 0,00
 
 
0,000
64,00 47,74
Norwegian Cruise Line 0 0 43,615 43,615 0,00
 
 
0,000
52,360 35,670
EXXON STK 66,99 67,05 66,50 66,50 0,00
 
 
0,000
75,03 59,50
MCKESSON STK 124,00 125,00 123,00 123,00 0,00
 
 
0,000
128,00 95,06
CABOT OIL 19,900 20,000 19,800 19,800 0,00
 
 
0,000
24,120 18,270
Equinix REIT 0 0 454,00 454,00 0,00
 
 
0,000
468,00 300,28
MASCO STK 33,600 34,200 34,000 34,000 0,00
 
 
0,000
36,240 24,650
IDEXX LABS 256,00 258,00 252,00 252,00 0,00
 
 
0,000
252,00 156,65
CATERPILLAR STK 121,00 122,00 120,00 120,00 0,00
 
 
0,000
136,10 98,20
MARRIOTT INTL STK 124,00 125,00 125,00 125,00 0,00
 
 
0,000
126,00 91,22
Expedia Group Inc. 121,00 122,00 119,00 119,00 0,00
 
 
0,000
120,49 95,91
ILLUMINA STK 260,00 262,00 268,00 268,00 0,00
 
 
0,000
336,00 235,98
EXPEDITORS 67,00 67,50 65,00 65,00 0,00
 
 
0,000
71,69 56,24
INGERSOLL-RAND CO. 0 0 111,00 111,00 0,00
 
 
0,000
114,00 77,50
CERNER STK 65,00 65,50 66,00 66,00 0,00
 
 
0,000
67,50 44,42
Intercontinental Exchange Inc. 81,00 81,50 80,00 80,00 0,00
 
 
0,000
81,50 61,69
FASTENAL STK 27,200 27,400 27,000 27,000 0,00
 
 
0,000
31,875 21,310
Celanese Corp. 0 0 94,50 94,50 0,00
 
 
0,000
102,74 74,59
INTL FLAVORS STK 127,00 128,00 126,00 126,00 0,00
 
 
0,000
133,88 108,65
H&R BLOCK STK 25,200 25,400 25,000 25,000 0,00
 
 
0,000
25,935 20,490
KROGER STK 19,300 19,400 19,100 19,100 0,00
 
 
0,000
27,960 18,714
FleetCor Technologies 0 0 258,00 258,00 0,00
 
 
0,000
260,00 156,07
IPG Photonics Corp. 118,00 119,00 116,00 116,00 0,00
 
 
0,000
204,57 95,25
Keurig Dr. Pepper Inc. 0 0 24,600 24,600 0,00
 
 
0,000
26,775 19,280
Booking Holdings 1.681,80 1.687,00 1.650,00 1.650,00 0,00
 
 
0,000
1.799,73 1.411,63
FLIR SYSTEMS 48,400 48,600 47,600 47,600 0,00
 
 
0,000
54,460 36,870
Medtronic Inc. 90,50 91,00 89,00 89,00 0,00
 
 
0,000
89,00 72,40
C.H. ROB. WORLDWIDE NEW 74,50 75,00 72,50 72,50 0,00
 
 
0,000
85,67 69,73
News Corp. New 11,700 11,800 11,600 11,600 0,00
 
 
0,000
12,870 9,580
CAP ONE FINAN 81,00 81,50 78,00 78,00 0,00
 
 
0,000
86,90 65,00
GENERAL DYNAMICS STK 0 0 163,00 163,00 0,00
 
 
0,000
179,67 132,00
GARTNER GROUP STK 0 0 150,00 150,00 0,00
 
 
0,000
151,00 108,61
EATON CORP PLC 71,50 72,00 70,00 70,00 0,00
 
 
0,000
76,00 59,00
Carmax Inc. 76,00 76,50 75,50 75,50 0,00
 
 
0,000
78,60 49,92
NASDAQ Stock Market 91,00 92,50 92,00 92,00 0,00
 
 
0,000
93,00 68,65
TE Connectivity Ltd.Aussetzung 0 0 83,50 84,00 0,00
 
 
0,000
85,50 62,24
GARMINAussetzung 0 0 70,50 70,50 0,00
 
 
0,000
79,00 52,75
Conoco Philips 53,75 53,88 53,00 53,03 -0,03
 
 
-0,057
68,65 50,67
Transdigm Group Inc. 431,90 433,50 432,00 432,30 -0,30
 
 
-0,069
442,80 274,15
Cigna Corp. New 155,34 156,50 155,98 156,10 -0,12
 
 
-0,077
196,35 126,94
NORTHROP GRUMMAN STK 287,70 288,35 284,85 285,10 -0,25
 
 
-0,088
291,45 199,87
NETFLIX.COM INC. 284,20 284,75 287,70 288,00 -0,30
 
 
-0,104
341,35 216,66
Roper Technologies Inc. 333,30 336,60 332,00 332,40 -0,40
 
 
-0,120
340,40 225,82
Motorola Solutions Inc. 151,58 152,22 150,00 150,24 -0,24
 
 
-0,160
153,08 97,59
Wynn Resort Ltd 120,92 121,22 119,00 119,20 -0,20
 
 
-0,168
142,25 82,56
PAYCHEX STK 76,13 76,44 75,00 75,13 -0,13
 
 
-0,173
77,55 56,00
Paypal Holdings Inc. 0 0 107,32 107,54 -0,22
 
 
-0,205
107,56 63,97
Monster Beverage 56,26 56,37 58,00 58,12 -0,12
 
 
-0,206
58,67 42,17
DEERE & CO STK A 147,78 148,22 143,00 143,30 -0,30
 
 
-0,209
150,40 114,89
EMERSON ELECTRIC STK 58,23 58,59 57,07 57,19 -0,12
 
 
-0,210
68,00 49,69
AT & T Inc. 29,200 29,390 29,345 29,415 -0,07
 
 
-0,238
30,535 24,590
HOME DEPOT STK 0 0 190,84 191,30 -0,46
 
 
-0,240
193,96 143,91
IBM STK 134,85 134,95 132,00 132,35 -0,35
 
 
-0,264
133,26 96,40
LAM RESEARCH 178,00 178,76 169,00 169,54 -0,54
 
 
-0,319
184,68 112,52
CHEVRONTEXACO STK 111,52 111,72 110,00 110,36 -0,36
 
 
-0,326
112,93 93,70
ADV MICRO DEV STK 0 0 29,475 29,575 -0,10
 
 
-0,338
30,710 13,800
KIMBERLY CLARK STK 0 0 122,02 122,44 -0,42
 
 
-0,343
123,54 88,58
PEPSICO STK 0 0 117,70 118,14 -0,44
 
 
-0,372
119,14 90,83
AFLAC STK 48,885 50,380 49,715 49,905 -0,19
 
 
-0,381
50,590 36,650
BRISTOL MYERS STK 0 0 39,115 39,285 -0,17
 
 
-0,433
54,650 39,090
FLOWSERVE STK 46,200 46,400 45,600 45,800 -0,20
 
 
-0,437
47,790 32,100
METLIFE 44,800 45,000 44,000 44,200 -0,20
 
 
-0,452
45,000 34,340
Nektar Therapeutics, Inc. 28,475 28,785 28,510 28,640 -0,13
 
 
-0,454
58,600 27,420
ELECTRONIC ARTS STK 79,00 79,24 79,00 79,38 -0,38
 
 
-0,479
125,65 67,37
Kraft Heinz Co., The 28,190 28,250 27,000 27,135 -0,14
 
 
-0,498
55,450 24,500
PARKER HANNIFIN STK 151,50 151,96 147,28 148,02 -0,74
 
 
-0,500
168,72 127,33
National Oilwell Varco Inc. 0 0 18,200 18,300 -0,10
 
 
-0,546
41,590 17,654
LOCKHEED MARTIN STK 319,65 319,95 316,80 318,55 -1,75
 
 
-0,549
328,65 219,69
MOODYS CORP STK 180,00 181,00 181,00 182,00 -1,00
 
 
-0,549
184,00 118,50
WALT DISNEY STK 125,38 125,52 126,40 127,10 -0,70
 
 
-0,551
129,00 92,63
Dish Network Corp. 36,200 36,400 36,000 36,200 -0,20
 
 
-0,552
37,000 21,180
GAP STK 16,800 16,900 16,400 16,500 -0,10
 
 
-0,606
28,540 15,240
COLGATE STK 65,12 65,31 65,00 65,41 -0,41
 
 
-0,627
66,42 50,93
AES STK 0 0 15,600 15,700 -0,10
 
 
-0,637
16,330 11,080
Consolidated Edision INc. 77,50 78,50 78,00 78,50 -0,50
 
 
-0,637
80,00 63,85
CELGENE STK 80,37 80,69 80,00 80,52 -0,52
 
 
-0,646
86,96 53,73
MICRON TECH STK 40,920 41,025 38,000 38,250 -0,25
 
 
-0,654
46,750 26,770
Lyondell Basell NV 0 0 75,50 76,00 -0,50
 
 
-0,658
99,50 68,00
JACOBS ENG STK 75,00 75,50 74,50 75,00 -0,50
 
 
-0,667
76,50 49,78
MERCK & CO STK 0 0 73,00 73,50 -0,50
 
 
-0,680
77,06 53,56
QUALCOMM STK 67,32 67,42 66,00 66,46 -0,46
 
 
-0,692
78,42 43,19
Carnival Corp. 40,530 40,695 40,000 40,280 -0,28
 
 
-0,695
56,840 40,000
Simon Property Group Inc. 140,00 141,00 142,00 143,00 -1,00
 
 
-0,699
166,83 139,88
Eversource Energy 68,50 69,50 69,00 69,50 -0,50
 
 
-0,719
69,50 49,82
CADENCE DESIGN STK 66,00 66,50 65,00 65,50 -0,50
 
 
-0,763
66,50 33,83
SOUTHERN STK 49,600 49,800 49,000 49,400 -0,40
 
 
-0,810
50,500 36,270
Delta Airlines Inc. 54,84 55,11 55,10 55,55 -0,45
 
 
-0,810
56,27 40,40
INTL PAPER STK 38,250 38,445 37,000 37,310 -0,31
 
 
-0,831
46,180 34,530
Comcast Corp.New 39,310 39,435 39,000 39,335 -0,34
 
 
-0,852
39,795 28,410
SOUTHWEST AIRLS STK 46,400 46,600 46,000 46,400 -0,40
 
 
-0,862
54,280 40,150
DEVON ENERGY STK 0 0 22,800 23,000 -0,20
 
 
-0,870
38,580 19,450
SUNTRUST BANKS 58,00 58,50 56,00 56,50 -0,50
 
 
-0,885
64,55 42,63
Synchrony Financial 31,305 31,690 31,000 31,290 -0,29
 
 
-0,927
31,935 19,900
RAYTHEON STK B 0 0 156,48 157,96 -1,48
 
 
-0,937
180,65 130,00
Activision Blizzard Inc. 40,360 40,525 40,750 41,140 -0,39
 
 
-0,948
72,630 36,010
TJX STK 48,450 48,975 48,850 49,320 -0,47
 
 
-0,953
50,210 36,980
PROCTER & GAMBLE STK 102,00 103,00 102,00 103,00 -1,00
 
 
-0,971
104,00 66,98
INTERPUBLIC GRP STK 0 0 20,200 20,400 -0,20
 
 
-0,980
21,320 17,500
HALLIBURTON STK 0 0 19,266 19,470 -0,20
 
 
-1,048
36,700 18,704
LOWES STK 92,00 92,50 92,00 93,00 -1,00
 
 
-1,075
103,60 75,67
UNITEDHEALTH GRP STK 0 0 229,00 231,65 -2,65
 
 
-1,144
251,33 190,04
Invesco Ltd. 17,700 17,800 17,000 17,200 -0,20
 
 
-1,163
23,290 14,220
Hilton Inc. 0 0 85,00 86,00 -1,00
 
 
-1,163
89,50 57,34
AMERICAN TOWER 184,14 184,90 184,22 186,40 -2,18
 
 
-1,170
190,80 118,56
American Airlines GRP 29,690 29,975 29,710 30,075 -0,37
 
 
-1,214
37,190 24,215
PHV Corp. 79,00 79,50 78,00 79,00 -1,00
 
 
-1,266
135,34 74,67
Keysight Technologies 0 0 77,50 78,50 -1,00
 
 
-1,274
82,74 47,70
Welltower Inc. 74,00 75,00 74,50 75,50 -1,00
 
 
-1,325
0 0
Cimarex Energy Company 43,200 43,400 43,400 44,000 -0,60
 
 
-1,364
86,260 43,400
VIACOM STK B 0 0 27,200 27,600 -0,40
 
 
-1,449
29,370 21,940
ESSEX PROPERTY STK 262,00 268,00 266,00 270,00 -4,00
 
 
-1,481
274,00 196,04
NORDSTROM STK 0 0 26,000 26,400 -0,40
 
 
-1,515
58,580 26,000
Discovery Commun. 0 0 25,600 26,000 -0,40
 
 
-1,538
26,800 19,810
Dollar General 0 0 127,00 129,00 -2,00
 
 
-1,550
129,00 82,61
CENTURYTEL STK 10,140 10,218 10,000 10,158 -0,16
 
 
-1,555
20,610 8,755
MYLAN N.V. 16,066 16,178 15,602 15,850 -0,25
 
 
-1,565
33,800 14,900
VENTAS INC. 59,50 60,50 60,00 61,00 -1,00
 
 
-1,639
65,04 49,79
CBS Corp. Cl. B 0 0 45,200 46,000 -0,80
 
 
-1,739
50,730 37,340
Capri Holdings Ltd. 0 0 32,000 32,600 -0,60
 
 
-1,840
64,770 28,790
SCHLUMBERGER N.V. (LTD.) NEW YORK 34,200 34,300 33,400 34,200 -0,80
 
 
-2,339
57,630 30,780
HCP Inc. 28,200 28,600 28,400 29,200 -0,80
 
 
-2,740
29,610 21,230
EBAY STK 0 0 35,535 36,540 -1,01
 
 
-2,750
36,540 23,500
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.