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

3.135,96

Kursdatum

09.12.2019

Vortags-Eröffnung
3.141,86
Vortags-Tageshoch
3.148,87
Vortags-Tagestief
3.135,46
52 Wochen Hoch
3.153,63
52 Wochen Tief
2.351,10
Stück Vortag
1.596.216.273

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 %
ABBOTT LABS STK	76,11	76,72	76,41	76,09	0,32	0,421	79,51	58,33
ABBVIE INC.	78,00	78,20	78,00	78,00	0,00	0,000	80,40	57,00
ABIOMED STK	161,50	162,10	161,50	163,35	-1,85	-1,133	318,05	144,10
ACCENTURE	181,25	181,75	181,70	182,70	-1,00	-0,547	182,70	120,00
Activision Blizzard Inc.	50,950	51,070	50,480	48,935	1,55	3,157	51,240	36,010
ADOBE SYS STK	272,40	272,95	273,20	275,70	-2,50	-0,907	282,20	189,23
ADV MICRO DEV STK	35,410	35,460	35,550	35,710	-0,16	-0,448	37,175	15,370
AES STK	17,100	17,130	17,220	17,314	-0,09	-0,543	17,314	12,320
AFLAC STK	47,055	47,925	47,520	48,040	-0,52	-1,082	50,590	37,820
AGILENT TECH STK	74,83	75,13	74,49	75,00	-0,51	-0,680	75,00	55,76
AIR PRODS & CHEM	206,00	208,00	206,00	208,00	-2,00	-0,962	218,00	133,90
AKAMAI TECH STK	75,18	75,43	75,53	75,68	-0,15	-0,198	83,91	50,65
ALASKA AIRLINES STK	60,14	60,28	60,40	61,12	-0,72	-1,178	64,97	47,26
Alexandria Real Estate Equity Inc.	144,00	145,00	147,00	147,00	0,00	0,000	148,00	96,52
ALEXION PHARM STK	98,73	98,96	100,26	101,02	-0,76	-0,752	124,82	83,97
ALIGN TECH STK	248,45	249,70	245,90	246,15	-0,25	-0,102	295,55	154,84
Allegion Plc	113,00	114,00	111,00	111,00	0,00	0,000	111,00	68,50
Allergan Plc.	167,90	168,35	166,75	167,60	-0,85	-0,507	167,75	103,00
Allstate Corp.	98,00	99,00	98,50	101,00	-2,50	-2,475	102,00	70,09
Alphabet Inc. Cl. A	1.211,40	1.212,00	1.212,20	1.212,40	-0,20	-0,016	1.212,40	891,00
Alphabet Inc. Cl. C	1.212,20	1.213,00	1.212,40	1.212,40	0,00	0,000	1.212,80	882,00
Altria Group Inc.	45,395	45,480	45,130	45,530	-0,40	-0,879	50,830	36,370
AMAZON COM STK	1.566,20	1.568,40	1.567,20	1.570,20	-3,00	-0,191	1.796,60	1.229,92
Amcor PLC	9,000	10,000	9,450	9,300	0,15	1,613	0	0
AMER ELEC PWR STK	83,03	83,14	82,85	82,85	0,00	0,000	86,35	62,96
American Airlines GRP	23,860	24,280	24,095	24,560	-0,47	-1,893	32,400	22,080
AMERICAN EXPRESS STK	108,28	108,44	108,92	108,62	0,30	0,276	114,80	82,01
AMERICAN TOWER	190,38	191,20	187,74	190,26	-2,52	-1,325	221,80	134,71
American Water Works Company Inc.	108,24	108,60	110,14	110,46	-0,32	-0,290	118,20	76,17
AMER INTL GROUP STK	45,285	45,375	45,640	46,435	-0,80	-1,712	52,200	32,410
AMERISOURCEBERGEN CORP.	77,50	78,00	78,00	77,50	0,50	0,645	82,50	62,84
AMETEK STK	88,06	88,43	88,10	88,40	-0,30	-0,339	90,11	57,79
AMGEN STK	210,60	211,05	210,70	210,00	0,70	0,333	213,65	148,00
ANALOG DEVICES STK	104,70	104,92	102,84	102,84	0,00	0,000	110,00	71,06
ANSYS STK	226,30	227,10	225,80	228,20	-2,40	-1,052	234,10	120,69
ANTHEM INC.	252,55	253,55	253,70	252,55	1,15	0,455	277,04	207,80
AON Plc.	185,00	186,00	185,00	185,00	0,00	0,000	186,00	123,00
APACHE STK	19,008	19,258	19,106	18,728	0,38	2,018	32,670	16,706
APPLE COMPUTER STK	243,45	243,60	243,55	242,75	0,80	0,330	243,20	127,43
APPLIED MATERIAL STK	52,40	52,61	51,04	50,87	0,17	0,334	56,80	26,67
APT INV MNGMT STK	46,645	46,800	46,650	47,265	-0,62	-1,301	49,210	36,390
ARCHER DANIELS STK	39,710	39,825	39,520	39,610	-0,09	-0,227	39,780	32,820
Arconic Inc.	28,070	28,155	27,845	27,670	0,18	0,632	28,365	14,480
Arista Networks	173,34	174,42	171,36	173,46	-2,10	-1,211	290,55	166,68
Assurant Inc.	117,00	118,00	117,00	117,00	0,00	0,000	121,00	75,17
AT & T Inc.	34,290	34,365	34,405	34,465	-0,06	-0,174	35,790	24,590
Autodesk Inc.	160,44	160,94	160,70	160,12	0,58	0,362	164,84	107,42
AUTOMATIC DATA STK	150,30	150,66	151,66	152,16	-0,50	-0,329	159,00	111,00
AUTOZONE	1.117,00	1.118,50	1.123,50	1.052,00	71,50	6,797	1.070,00	702,80
Baker Hughes Co.	20,300	20,385	19,970	19,922	0,05	0,241	24,790	18,100
BALL	57,10	57,21	57,46	57,45	0,01	0,017	73,00	37,94
Bank of America Corp.	30,285	30,320	30,225	30,250	-0,03	-0,083	30,415	20,950
BAXTER INTL STK	73,85	75,08	74,53	74,02	0,51	0,689	80,32	54,91
BECTON DICKINSON STK	233,90	234,35	231,75	232,40	-0,65	-0,280	238,10	187,18
BERKSHIRE HATHA STK B	199,40	199,72	199,30	199,72	-0,42	-0,210	201,80	169,00
BEST BUY STK	73,66	77,45	75,41	75,07	0,34	0,453	75,72	43,73
Biogen Inc.	263,95	266,30	266,25	268,80	-2,55	-0,949	296,89	194,71
BLACKROCK STK	444,35	446,30	444,05	447,10	-3,05	-0,682	448,65	322,94
BOEING STK	309,10	309,80	310,00	316,30	-6,30	-1,992	387,22	273,11
Booking Holdings	1.732,60	1.735,20	1.717,60	1.720,20	-2,60	-0,151	1.877,80	1.411,63
BORG WARNER STK	39,400	39,600	39,200	39,000	0,20	0,513	41,800	27,400
BOSTON PPTY STK	124,00	125,00	126,00	126,00	0,00	0,000	126,00	93,81
BOSTON SCIENT STK	39,545	39,665	39,435	39,200	0,24	0,599	39,540	28,770
BRISTOL MYERS STK	56,03	56,18	55,95	55,97	-0,02	-0,036	55,97	38,22
BROADCOM STK	288,20	289,00	283,00	283,65	-0,65	-0,229	289,30	203,68
Broadridge Financial Solutions Inc.	107,00	108,00	109,00	109,00	0,00	0,000	121,00	82,14
Brown - Forman Corp.	56,90	58,10	57,46	57,33	0,13	0,227	62,44	39,41
CABOT OIL	14,400	14,500	14,500	14,500	0,00	0,000	24,120	14,200
CADENCE DESIGN STK	59,23	59,63	59,24	59,45	-0,21	-0,353	68,50	36,44
Campbell Soup Co	43,365	43,725	43,430	43,740	-0,31	-0,709	43,750	27,800
CAP ONE FINAN	92,50	93,00	92,00	92,00	0,00	0,000	92,00	65,00
Capri Holdings Ltd.	34,140	34,290	34,025	34,250	-0,23	-0,657	44,035	23,200
CARDINAL HEALTH STK	48,380	49,095	48,745	48,310	0,44	0,900	51,270	37,675
Carmax Inc.	88,00	88,50	87,50	87,00	0,50	0,575	90,00	49,92
Carnival Corp.	41,175	41,245	40,790	40,900	-0,11	-0,269	51,590	36,690
CATERPILLAR STK	129,28	129,40	128,58	128,66	-0,08	-0,062	133,94	101,00
CBOE Holdings	103,60	104,30	104,14	105,36	-1,22	-1,158	112,08	78,50
CBRE Group Inc.	53,00	53,50	52,50	52,50	0,00	0,000	52,50	33,23
Celanese Corp.	110,00	111,00	109,00	110,00	-1,00	-0,909	115,00	74,59
Center Point Energy Inc.	22,400	22,600	22,400	22,600	-0,20	-0,885	27,800	22,000
CENTURYTEL STK	12,558	12,654	12,640	12,676	-0,04	-0,284	15,170	8,755
CERNER STK	64,43	64,64	64,50	64,31	0,19	0,295	67,50	44,42
CF Industries Holdings Inc,	39,630	39,825	39,540	40,810	-1,27	-3,112	47,000	34,050
CHARLES SCHWAB CORP	44,285	44,535	44,485	44,170	0,32	0,713	45,480	32,030
Charter Communications Inc.	418,20	420,80	416,10	418,65	-2,55	-0,609	433,30	246,51
CHEVRONTEXACO STK	105,34	105,56	105,34	105,72	-0,38	-0,359	113,60	93,70
Chipotle Mexican Grill Inc.	736,40	739,70	735,60	744,70	-9,10	-1,222	773,10	350,81
C.H. ROB. WORLDWIDE NEW	68,00	68,50	68,00	68,50	-0,50	-0,730	81,15	65,00
CHURCH & DWIGHT STK	62,67	62,79	62,94	62,41	0,53	0,849	73,40	53,14
Cigna Corp. New	171,82	173,20	172,36	171,24	1,12	0,654	185,52	126,94
Cimarex Energy Company	42,400	42,600	42,400	42,800	-0,40	-0,935	66,760	33,800
CINCINNATI FIN STK	95,00	95,50	95,00	95,50	-0,50	-0,524	107,00	65,28
CINTAS STK	230,80	231,60	230,10	230,60	-0,50	-0,217	246,30	141,94
CISCO SYSTEMS STK	39,885	40,045	39,990	39,755	0,24	0,591	51,780	36,270
CITIGROUP STK	68,05	68,16	68,21	68,49	-0,28	-0,409	69,10	44,49
Citizens Financial Group Inc.	35,200	35,400	35,400	35,400	0,00	0,000	35,400	25,140
CITRIX SYSTEMS STK	98,92	99,19	98,59	99,30	-0,71	-0,715	103,62	80,50
CME Group Inc.	184,12	185,70	183,68	183,74	-0,06	-0,033	200,65	143,06
CMS ENERGY STK	55,00	55,50	55,00	55,00	0,00	0,000	59,57	41,84
COCA COLA STK	48,625	48,680	48,475	48,800	-0,33	-0,666	50,500	39,330
COGNIZANT TECH	54,72	54,94	54,77	55,51	-0,74	-1,333	65,70	51,00
COLGATE STK	60,97	61,08	61,20	61,85	-0,65	-1,051	68,34	51,35
Comcast Corp.New	37,925	38,005	38,610	39,560	-0,95	-2,401	42,420	29,040
CONAGRA STK	25,800	26,400	26,200	26,600	-0,40	-1,504	28,800	18,280
Concho Resources Inc.	69,50	70,00	68,50	69,00	-0,50	-0,725	109,14	55,50
Conoco Philips	55,41	55,48	55,24	55,62	-0,38	-0,683	62,24	44,87
Consolidated Edision INc.	78,47	78,90	78,67	78,35	0,32	0,408	86,68	64,44
COOPER COS STK	274,00	276,00	274,00	272,00	2,00	0,735	306,00	207,77
CORNING STK	25,450	25,660	25,190	25,180	0,01	0,040	30,930	24,375
Corteva Inc.	23,220	23,560	23,405	23,165	0,24	1,036	0	0
COSTCO WHOLESALE CORP.	264,95	265,40	267,55	267,15	0,40	0,150	277,15	173,00
Coty	10,346	10,506	10,430	10,412	0,02	0,173	12,136	5,320
Crown Castle International Corp	120,00	123,00	122,00	121,00	1,00	0,826	0	0
CSX Corp.	64,25	64,43	63,37	63,43	-0,06	-0,095	70,89	52,99
CUMMINS ENGINE STK	164,00	165,00	162,00	163,00	-1,00	-0,613	169,00	112,96
CVS Corp.	65,62	66,45	66,04	65,67	0,37	0,563	69,35	46,42
DANAHER STK	134,22	134,36	134,08	133,46	0,62	0,465	133,88	86,00
DARDEN REST STK	106,00	107,00	107,00	106,00	1,00	0,943	115,00	84,73
DaVita Inc.	65,18	65,38	64,94	64,83	0,11	0,170	66,32	38,51
DEERE & CO STK A	152,20	152,66	153,22	151,52	1,70	1,122	162,68	120,58
Delphi Automotive PLC	83,57	83,81	83,30	83,78	-0,48	-0,573	87,76	52,37
Delta Airlines Inc.	49,52	49,78	49,63	50,51	-0,89	-1,752	56,58	40,40
Dentsply Sirona	51,12	51,27	51,60	51,65	-0,05	-0,097	52,44	31,04
DEVON ENERGY STK	20,975	21,185	20,835	20,850	-0,02	-0,072	31,280	17,742
Diamondback Energy Inc	74,50	76,50	76,00	75,50	0,50	0,662	0	0
Discover Financial Services	75,00	76,50	76,00	76,50	-0,50	-0,654	83,50	49,85
Discovery Commun.	27,000	27,200	27,000	27,000	0,00	0,000	28,000	19,810
Discovery Inc. A	29,000	29,200	29,000	28,800	0,20	0,694	30,200	21,240
Dish Network Corp.	30,600	30,800	30,200	30,200	0,00	0,000	37,400	21,180
Dollar General	138,86	139,04	139,30	139,32	-0,02	-0,014	148,66	88,39
Dollar Tree Inc.	81,28	81,62	82,10	83,59	-1,49	-1,783	105,66	73,47
Dominion Energy Inc.	72,88	72,95	72,10	72,01	0,09	0,125	75,71	59,39
DOVER STK	101,00	102,00	101,00	101,00	0,00	0,000	101,00	59,60
Dow Inc.	47,715	48,065	48,085	47,685	0,40	0,839	0	0
D.R.HORTON INC.	49,800	50,000	49,600	49,400	0,20	0,405	50,000	29,750
DTE ENERGY STK	112,00	113,00	112,00	112,00	0,00	0,000	122,10	93,68
Duke Energy Holding Corp.	80,19	80,37	80,44	80,51	-0,07	-0,087	88,40	72,98
DuPont de Nermours Inc.	57,63	57,92	57,89	57,72	0,17	0,295	109,22	55,91
DXC Technology Co.	32,300	32,600	32,275	32,500	-0,23	-0,692	60,960	23,950
EASTMAN CHEM STK	68,66	69,19	69,03	68,58	0,45	0,656	75,65	55,50
EATON CORP PLC	83,50	84,00	83,50	83,50	0,00	0,000	84,00	59,00
EBAY STK	31,410	31,460	31,265	31,390	-0,13	-0,398	37,705	24,010
ECOLAB STK	166,42	166,96	166,64	166,82	-0,18	-0,108	189,50	124,65
EDISON INTL STK	64,00	64,50	64,00	64,00	0,00	0,000	69,50	46,63
EDWARDS LIFESCI STK	205,65	206,25	206,15	209,60	-3,45	-1,646	224,55	126,59
ELECTRONIC ARTS STK	92,69	92,78	91,98	92,09	-0,11	-0,119	94,75	67,37
ELI LILLY STK	108,42	108,52	108,42	108,14	0,28	0,259	116,04	93,33
EMERSON ELECTRIC STK	67,58	68,00	67,10	67,75	-0,65	-0,959	67,75	49,69
ENTERGY CORP.	106,00	107,00	106,00	106,00	0,00	0,000	109,00	72,43
EOG RESOURCES STK	66,50	68,50	67,50	67,00	0,50	0,746	95,77	58,50
EQUIFAX STK	122,00	123,00	123,00	123,00	0,00	0,000	133,00	80,02
Equinix REIT	504,50	506,40	501,00	504,20	-3,20	-0,635	532,20	300,28
ESSEX PROPERTY STK	274,00	282,00	278,00	280,00	-2,00	-0,714	302,35	208,34
ESTEE LAUDER STK	179,94	180,28	176,90	177,76	-0,86	-0,484	187,08	107,59
E TRADE GROUP STK	40,880	41,235	41,055	40,850	0,21	0,502	45,790	32,220
Evergy Inc.	56,00	56,50	56,50	56,00	0,50	0,893	61,65	48,23
Eversource Energy	72,50	74,00	73,50	73,50	0,00	0,000	79,00	55,61
Exelon Corp.	39,800	40,000	40,200	40,400	-0,20	-0,495	45,305	38,000
Expedia Group Inc.	100,66	100,94	100,76	100,00	0,76	0,760	126,00	84,67
EXPEDITORS	66,50	67,00	66,50	67,00	-0,50	-0,746	71,69	57,11
EXXON STK	62,45	62,51	62,30	62,83	-0,53	-0,844	74,28	59,50
F5 NETWORKS	125,00	126,00	124,00	124,00	0,00	0,000	151,01	111,00
Facebook Inc.	181,36	181,54	180,74	181,50	-0,76	-0,419	184,50	110,39
FASTENAL STK	32,350	32,440	32,255	32,435	-0,18	-0,555	33,440	22,025
FDX STK	142,38	142,84	141,04	140,70	0,34	0,242	176,20	124,98
FIDELITY National Information	121,00	122,00	122,00	122,00	0,00	0,000	126,00	86,75
FIFTH THIRD BANC STK	27,200	27,400	27,400	27,400	0,00	0,000	27,600	19,740
FIRST ENERGY CORP.	43,200	43,400	43,200	43,200	0,00	0,000	44,400	31,600
First Republic Bank	0	0	102,00	101,00	1,00	0,990	101,00	71,54
FISERV STK	101,36	102,42	102,30	102,44	-0,14	-0,137	105,54	61,50
FleetCor Technologies	270,00	272,00	272,00	272,00	0,00	0,000	278,00	156,07
FLIR SYSTEMS	47,170	47,295	47,145	47,950	-0,81	-1,679	49,655	36,870
FLOWSERVE STK	43,200	43,400	43,200	43,200	0,00	0,000	47,200	32,100
FMC Corp.	88,62	88,80	87,77	89,05	-1,28	-1,437	89,47	62,86
FORD MOTOR STK	8,202	8,229	8,144	8,116	0,03	0,345	9,330	6,630
Fortinet Inc.	93,32	93,58	91,65	91,99	-0,34	-0,370	94,59	58,00
Fortive Corp.	67,16	67,43	67,22	66,84	0,38	0,569	79,65	56,77
Fox Corp	31,420	32,395	31,935	31,500	0,44	1,381	0	0
Fox Corp.	32,610	32,775	32,005	31,860	0,15	0,455	0	0
FREE MCMORAN COP	11,454	11,486	11,486	10,956	0,53	4,838	12,526	7,809
GAP STK	14,600	14,700	15,000	14,700	0,30	2,041	27,880	13,800
GARMIN	0	0	70,50	70,50	0,00	0,000	79,00	53,75
GARTNER GROUP STK	140,00	141,00	141,00	141,00	0,00	0,000	154,00	108,61
GENERAL DYNAMICS STK	160,16	161,22	162,08	163,30	-1,22	-0,747	174,00	132,00
GENERAL ELECTRIC STK	9,884	9,903	9,916	9,914	0,00	0,020	10,630	5,824
GENERAL MILLS STK	46,415	46,555	46,900	48,220	-1,32	-2,737	50,810	32,200
General Motors	31,750	31,850	31,645	31,650	-0,01	-0,016	37,390	28,510
GILEAD SCIENCES STK	60,89	60,95	60,46	60,20	0,26	0,432	61,65	53,89
Global Payments Inc.	155,46	156,34	155,82	157,36	-1,54	-0,979	165,28	132,60
Globe Life Inc.	94,05	94,43	93,94	93,63	0,31	0,331	93,63	64,07
GOLDM SACHS GRP STK A	199,16	199,36	199,94	200,05	-0,11	-0,055	203,20	142,01
HALLIBURTON STK	20,935	20,990	20,330	20,380	-0,05	-0,245	28,480	15,622
H&R BLOCK STK	20,600	20,800	20,800	20,800	0,00	0,000	25,935	20,490
Hanesbrands Inc.	13,400	13,500	13,500	13,700	-0,20	-1,460	16,808	10,370
HARLEY DAVIDSON STK	33,720	33,750	33,240	32,850	0,39	1,187	36,040	27,205
HARTFORD FINL STK	54,50	55,00	55,00	55,00	0,00	0,000	56,50	36,03
HASBRO STK	90,42	90,60	89,96	90,48	-0,52	-0,575	113,00	68,68
HCA Holdings	128,60	128,94	127,82	128,48	-0,66	-0,514	129,22	98,01
Healthpeak Properties Inc.	29,710	30,040	29,905	30,595	-0,69	-2,255	33,850	23,500
HELMERICH PAYNE	37,000	37,200	36,600	36,600	0,00	0,000	56,860	32,600
HENRY SCHEIN	62,09	62,21	61,48	61,68	-0,20	-0,324	64,06	49,80
Hewlett-Packard Enterprise	14,296	14,346	14,198	14,200	-0,00	-0,014	15,746	11,040
Hilton Inc.	94,50	95,00	94,50	94,50	0,00	0,000	96,00	57,91
Holly Frontier Corp.	44,800	45,000	44,800	44,400	0,40	0,901	52,000	33,675
HOLOGIC INC	47,200	47,400	46,600	46,600	0,00	0,000	47,200	32,850
HOME DEPOT STK	190,58	190,86	194,56	194,38	0,18	0,093	214,80	143,91
HONEYWELL INTL STK	157,48	157,82	156,56	157,10	-0,54	-0,344	164,44	113,25
HORMEL FOODS STK	40,910	41,025	40,875	40,690	0,19	0,455	40,955	34,420
HP Inc.	18,036	18,070	18,144	18,240	-0,10	-0,526	20,920	14,568
HUNTINGTON	13,800	13,900	13,800	13,800	0,00	0,000	13,800	10,080
IBM STK	121,15	121,25	120,70	121,00	-0,30	-0,248	135,70	96,40
IDEXX LABS	225,60	226,10	227,30	224,10	3,20	1,428	264,00	156,65
ILLINOIS TOOL STK	158,18	159,28	156,58	156,88	-0,30	-0,191	159,68	107,50
ILLUMINA STK	288,55	289,30	293,85	293,80	0,05	0,017	336,00	235,98
INCYTE PHARM STK	85,31	85,95	85,60	86,71	-1,11	-1,280	86,71	51,99
INGERSOLL-RAND CO.	119,00	120,00	118,00	118,00	0,00	0,000	119,00	78,00
INTEL STK	51,26	51,30	51,09	50,93	0,16	0,314	53,52	38,87
Intercontinental Exchange Inc.	83,50	84,00	83,00	83,50	-0,50	-0,599	86,00	61,69
INTERPUBLIC GRP STK	20,200	20,400	20,000	20,200	-0,20	-0,990	21,200	17,500
INTL FLAVORS STK	120,00	121,00	120,00	120,00	0,00	0,000	133,88	95,00
INTL PAPER STK	41,510	41,720	41,540	42,625	-1,09	-2,545	42,625	33,045
Intuitive Surgical Inc.	518,30	519,10	517,80	516,50	1,30	0,252	538,80	396,67
INTUIT STK	224,35	224,50	227,25	230,55	-3,30	-1,431	267,00	165,71
Invesco Ltd.	15,200	15,300	15,200	15,000	0,20	1,333	19,578	13,700
IPG Photonics Corp.	124,95	126,30	122,35	122,95	-0,60	-0,488	160,98	95,25
Iqvia Holdings	129,00	130,00	131,00	131,00	0,00	0,000	144,00	96,63
IRON MOUNTAIN REIT	29,600	29,745	29,595	29,970	-0,38	-1,251	32,510	26,440
JACOBS ENG STK	79,00	79,50	78,00	77,50	0,50	0,645	87,50	49,78
JB HUNT TRANS	100,00	101,00	101,00	103,00	-2,00	-1,942	109,00	75,56
JM Smucker Company	93,79	94,19	95,26	95,77	-0,51	-0,533	114,08	80,64
JOHNSON & JOHNS STK	127,32	127,52	126,06	126,62	-0,56	-0,442	129,74	110,27
JP MORGAN STK	120,96	121,18	121,32	121,32	0,00	0,000	122,60	83,71
JUNIPER NETWORKS	21,570	21,650	21,005	21,445	-0,44	-2,052	25,375	20,400
KANSAS CITY STHN	137,00	138,00	136,00	136,00	0,00	0,000	140,00	81,39
KELLOGG STK	59,61	59,72	60,04	60,00	0,04	0,067	60,00	45,92
Keurig Dr. Pepper Inc.	26,000	26,200	26,000	26,200	-0,20	-0,763	28,200	21,590
KEYCORP	17,700	17,800	17,700	17,700	0,00	0,000	17,700	12,480
Keysight Technologies	92,50	93,00	91,00	92,00	-1,00	-1,087	98,50	51,11
KIMBERLY CLARK STK	123,40	123,60	122,26	123,20	-0,94	-0,763	129,66	93,14
KIMCO REALTY STK	18,874	18,928	18,918	18,990	-0,07	-0,379	19,508	12,540
Kinder Morgan	18,116	18,200	18,110	18,156	-0,05	-0,253	18,988	13,100
Kla-Tencor Corp.	148,98	149,58	146,26	145,00	1,26	0,869	161,32	75,21
Kraft Heinz Co., The	28,815	28,880	28,920	28,800	0,12	0,417	42,800	22,545
KROGER STK	25,135	25,190	24,990	25,005	-0,02	-0,060	26,560	18,500
L3Harris Technology Inc.	177,56	178,08	177,34	174,26	3,08	1,767	0	0
LAB CRP OF AMER	150,00	151,00	151,00	152,00	-1,00	-0,658	160,00	108,24
Lamb Weston Holdings Inc.	76,00	76,50	75,50	76,00	-0,50	-0,658	76,50	53,00
LAM RESEARCH	246,15	246,35	242,25	241,10	1,15	0,477	257,60	112,52
Las Vegas Sands Inc.	58,65	58,76	57,64	57,67	-0,03	-0,052	61,29	43,60
L Brands Ltd.	15,438	15,490	15,934	15,554	0,38	2,443	27,930	14,410
LEGGETT & PLATT	46,600	46,800	46,200	47,000	-0,80	-1,702	49,800	30,920
Leidos Holdings Inc.	81,50	82,00	81,00	81,00	0,00	0,000	82,50	44,29
LENNAR STK	53,50	54,00	53,00	53,50	-0,50	-0,935	55,50	33,49
LINCOLN NATL STK	51,50	52,00	52,00	52,00	0,00	0,000	59,50	43,96
Linde PLC	0	0	184,15	184,95	-0,80	-0,433	190,25	134,15
LOCKHEED MARTIN STK	347,00	347,45	346,80	346,05	0,75	0,217	360,50	219,69
LOEWS STK	45,200	45,400	45,000	45,400	-0,40	-0,881	50,080	38,690
LOWES STK	105,12	105,24	104,86	106,20	-1,34	-1,262	107,24	78,14
Lyondell Basell NV	81,56	82,08	81,28	81,44	-0,16	-0,196	88,68	62,00
Macerich Co., The	24,000	24,600	24,600	25,000	-0,40	-1,600	44,100	23,600
Macy´s Inc.	14,170	14,306	14,064	13,884	0,18	1,296	28,050	12,826
MARATHON OIL CORP.	11,324	11,400	11,196	11,260	-0,06	-0,568	16,496	10,014
Marathon Petroleum Corp.	52,50	53,00	52,50	52,50	0,00	0,000	61,00	39,60
Markit Financial Information Services	66,00	66,50	66,00	66,00	0,00	0,000	66,50	40,21
MARRIOTT INTL STK	128,28	128,46	125,96	126,78	-0,82	-0,647	127,66	91,22
MASCO STK	41,200	41,800	41,800	41,600	0,20	0,481	43,000	24,650
Mastercard. Inc.	260,10	260,65	260,15	260,75	-0,60	-0,230	266,05	159,68
Maxim Integrated Products	51,50	53,00	52,50	52,00	0,50	0,962	58,50	42,47
MCCORMICK STK N	153,14	153,58	154,26	154,78	-0,52	-0,336	155,54	105,57
MCDONALDS STK	175,60	175,68	175,78	176,00	-0,22	-0,125	199,58	152,14
MCKESSON STK	127,92	128,38	128,54	128,64	-0,10	-0,078	138,84	95,06
Medtronic Inc.	100,20	100,90	99,98	100,15	-0,17	-0,170	102,00	72,40
MERCK & CO STK	79,80	81,20	80,60	80,60	0,00	0,000	80,60	63,47
METLIFE	44,000	44,200	44,400	44,600	-0,20	-0,448	45,400	34,340
MGM Resorts International	29,000	29,200	28,800	28,600	0,20	0,699	29,200	20,270
MICROCHIP TECH STK	89,36	89,81	88,52	89,01	-0,49	-0,551	89,52	58,45
MICRON TECH STK	44,025	44,125	42,700	41,750	0,95	2,275	46,320	26,770
MICROSOFT STK	136,32	136,40	136,58	136,98	-0,40	-0,292	138,50	85,00
Mondelez International Group Inc.	48,770	48,850	48,650	48,800	-0,15	-0,307	51,300	34,640
Monster Beverage	55,87	55,99	55,33	54,46	0,87	1,598	58,67	42,17
MOODYS CORP STK	209,30	209,80	209,40	208,70	0,70	0,335	209,55	118,50
Morgan Stanley & Co.	44,440	44,850	44,665	44,885	-0,22	-0,490	45,360	33,820
Motorola Solutions Inc.	145,90	146,50	144,54	145,20	-0,66	-0,455	165,14	97,59
MSCI Inc Class A	235,50	236,30	236,10	235,60	0,50	0,212	239,90	123,45
MYLAN N.V.	16,840	16,956	16,560	16,884	-0,32	-1,919	28,200	14,900
NASDAQ Stock Market	93,89	94,70	94,04	94,38	-0,34	-0,360	95,35	68,65
National Oilwell Varco Inc.	21,065	21,305	20,885	20,650	0,24	1,138	26,660	16,400
NetApp Inc.	54,47	54,65	54,30	54,35	-0,05	-0,092	68,46	40,40
NETFLIX.COM INC.	267,75	268,30	264,40	272,25	-7,85	-2,883	341,35	216,66
Newmont Goldcorp. Corp.	36,585	36,835	36,685	35,950	0,74	2,045	37,035	26,700
News Corp (New)	12,100	12,200	11,900	12,200	-0,30	-2,459	13,300	9,740
News Corp. New	11,900	12,000	11,800	11,900	-0,10	-0,840	13,000	9,580
New York Mellon Corp	45,070	45,210	44,785	44,680	0,11	0,235	47,450	36,600
Nextera Energy Inc.	211,80	212,10	212,45	211,20	1,25	0,592	214,90	146,98
Nielsen Holding B.V.	17,600	17,700	17,100	17,800	-0,70	-3,933	23,800	16,400
NIKE STK	87,36	87,44	87,88	87,71	0,17	0,194	87,71	59,75
Noble Energy Inc.	19,800	19,900	19,500	19,600	-0,10	-0,510	24,570	16,110
NORDSTROM STK	34,800	35,000	35,000	35,000	0,00	0,000	43,890	23,000
Norfolk Southern Corp.	168,00	173,00	171,00	171,00	0,00	0,000	186,00	126,67
NORTHERN TRUST	98,50	99,00	98,00	98,50	-0,50	-0,508	98,50	70,64
NORTHROP GRUMMAN STK	311,25	311,70	313,00	308,75	4,25	1,377	349,35	199,87
NortonLifeLook Inc.	23,530	23,930	23,710	23,635	0,08	0,317	23,635	15,720
Norwegian Cruise Line	49,815	49,930	49,075	49,175	-0,10	-0,203	52,360	35,670
NVIDIA	194,82	195,20	193,48	193,80	-0,32	-0,165	200,05	112,38
OCCIDENTAL STK	33,895	34,510	34,205	34,010	0,20	0,573	60,650	33,890
Old Dominion Freight Line Inc.	166,00	167,00	169,00	168,00	1,00	0,595	177,00	103,61
OMNICOM STK	72,59	72,73	72,32	72,09	0,23	0,319	75,00	62,16
ORACLE STK	50,77	50,86	50,76	50,16	0,60	1,196	53,64	38,57
O'REILLY AUTO	398,85	399,75	398,15	395,50	2,65	0,670	405,70	290,54
PACCAR STK	73,00	73,50	73,00	73,00	0,00	0,000	74,50	47,74
PARKER HANNIFIN STK	185,12	185,72	182,20	183,02	-0,82	-0,448	183,02	127,77
PAYCHEX STK	75,55	75,61	76,17	76,40	-0,23	-0,301	78,47	56,00
Paypal Holdings Inc.	94,06	94,12	93,78	93,52	0,26	0,278	107,56	71,62
Peoples United Financial Inc.	14,800	14,900	14,900	14,900	0,00	0,000	15,720	12,300
PEPSICO STK	123,68	123,78	122,84	123,20	-0,36	-0,292	126,70	93,17
PERKINELMER STK	84,50	85,00	85,00	84,50	0,50	0,592	88,90	63,83
PERRIGO CO	48,315	48,465	48,065	47,470	0,60	1,253	52,000	33,600
Pfizer Inc.	34,500	34,600	34,700	34,500	0,20	0,580	39,410	30,800
Philip Morris International Inc.	76,23	76,30	75,62	75,38	0,24	0,318	80,59	57,98
Phillips 66	100,34	101,12	100,22	100,78	-0,56	-0,556	107,78	71,93
PHV Corp.	91,00	91,50	91,00	92,00	-1,00	-1,087	118,32	61,50
PIONEER NAT RSC STK	122,00	123,00	121,00	120,00	1,00	0,833	156,14	106,00
PNC BANK	138,00	141,00	140,00	139,00	1,00	0,719	139,00	99,14
POLO RALPH LAUR STK	100,58	101,48	101,04	102,52	-1,48	-1,444	118,56	75,50
PPG INDUSTRIES	119,00	120,00	119,00	120,00	-1,00	-0,833	120,00	82,21
PPL STK	30,540	30,610	30,335	30,305	0,03	0,099	31,100	23,990
PRINCIPAL FINL GRP	47,400	47,600	48,000	48,000	0,00	0,000	54,000	37,140
PROCTER & GAMBLE STK	112,40	112,60	112,40	112,80	-0,40	-0,355	114,60	78,60
ProLogis Inc.	81,00	82,00	82,00	82,50	-0,50	-0,606	83,50	49,13
PRUDENTIAL FINANCIAL INC.	82,50	83,50	83,00	83,50	-0,50	-0,599	93,99	69,49
PUBLIC STORAGE STK	190,08	190,58	188,94	190,90	-1,96	-1,027	240,00	167,66
PULTE CP STK	36,400	36,600	36,200	36,200	0,00	0,000	36,600	22,310
Qorvo Inc.	102,00	103,00	99,00	97,50	1,50	1,538	97,50	48,31
QUALCOMM STK	77,71	77,84	75,88	76,60	-0,72	-0,940	84,00	43,19
QUEST DIAG STK	94,50	95,00	94,50	94,50	0,00	0,000	98,00	71,05
RAYTHEON STK B	196,24	196,82	194,84	195,90	-1,06	-0,541	198,50	130,00
Realty Income Corp	67,62	67,95	68,01	68,09	-0,08	-0,117	73,21	53,95
REGENERON PHARM STK	335,85	336,85	330,00	332,20	-2,20	-0,662	385,79	248,05
Regions Financial Corp. (new)	15,200	15,300	15,300	15,400	-0,10	-0,649	15,500	11,120
REPUBLIC SVCS STK	80,00	80,50	79,50	80,00	-0,50	-0,625	82,00	61,59
RESMED STK	134,00	135,00	134,00	134,00	0,00	0,000	137,00	80,86
ROCKWELL INTL STK	181,86	182,20	179,86	178,96	0,90	0,503	180,68	128,24
Roper Technologies Inc.	310,00	312,00	308,00	310,00	-2,00	-0,645	340,40	225,82
ROSS STORES STK	103,08	103,24	103,32	103,68	-0,36	-0,347	106,06	67,62
ROYAL CARIB STK	110,72	110,98	109,38	109,68	-0,30	-0,274	114,82	81,55
Salesforce.com	140,50	140,92	141,04	141,92	-0,88	-0,620	148,88	111,62
S&P Global Inc. DL 1	240,10	250,05	244,95	245,55	-0,60	-0,244	248,75	144,32
SBA Communications Corp.	212,00	214,00	212,00	214,00	-2,00	-0,935	242,00	136,78
SCHLUMBERGER N.V. (LTD.) NEW YORK	34,400	34,500	33,600	33,500	0,10	0,299	41,885	28,000
Seagate Technologies	52,09	52,30	51,39	50,98	0,41	0,804	54,07	31,50
SEALED AIR	34,600	34,800	35,000	35,000	0,00	0,000	41,485	28,400
Servicenow Inc	239,65	240,20	240,50	241,90	-1,40	-0,579	267,75	147,60
Simon Property Group Inc.	131,50	131,90	133,86	134,66	-0,80	-0,594	165,70	131,00
Skyworks Solutions	98,27	98,36	93,99	92,01	1,98	2,152	92,49	53,37
SOUTHERN STK	54,58	54,69	54,34	55,41	-1,07	-1,931	57,03	38,05
SOUTHWEST AIRLS STK	49,015	49,105	49,420	49,795	-0,38	-0,753	52,740	40,150
Stanley Black & Decker Inc.	142,34	142,50	141,46	142,80	-1,34	-0,938	144,04	101,20
STARBUCKS CORP.	78,24	78,30	77,88	77,97	-0,09	-0,115	88,78	54,45
STRYKER STK	178,16	178,50	179,02	180,04	-1,02	-0,567	201,45	131,00
Synchrony Financial	33,190	33,595	33,540	33,705	-0,17	-0,490	34,200	19,900
Synopsys Inc.	118,42	118,90	117,94	118,58	-0,64	-0,540	131,68	71,52
SYSCO STK	74,07	74,80	74,53	75,24	-0,71	-0,944	75,24	52,88
Take-Two Interactive Software	109,50	109,80	110,04	107,68	2,36	2,192	120,52	73,66
Tapestry Inc.	23,000	23,200	23,000	23,000	0,00	0,000	35,130	17,800
Target Corp.	113,14	113,24	113,22	114,52	-1,30	-1,135	115,06	54,39
TechnipFMC Ltd.	17,060	17,395	17,285	17,070	0,22	1,260	25,340	16,670
TE Connectivity Ltd.	0	0	83,50	84,00	0,00	0,000	85,50	62,24
TEXAS INSTRUMENTS STK	111,30	111,38	109,46	110,12	-0,66	-0,599	119,48	78,50
TEXTRON STK	39,400	39,600	39,800	40,000	-0,20	-0,500	48,490	38,400
The Hershey STK	134,00	135,00	134,00	135,00	-1,00	-0,741	145,00	90,70
The Mosaic Co.	16,216	16,684	16,550	16,604	-0,05	-0,325	29,480	16,200
Thermo Fisher Scientific Inc.	287,25	287,95	284,10	283,75	0,35	0,123	287,15	188,42
TIFFANY STK	120,18	120,40	120,18	120,28	-0,10	-0,083	121,70	67,40
TJX STK	53,86	54,38	54,23	54,52	-0,29	-0,532	55,52	36,98
T-Mobile US Inc.	67,25	67,65	67,39	68,20	-0,81	-1,188	76,00	54,20
TRACTOR SUPPLY	87,33	87,56	86,98	87,35	-0,37	-0,424	101,00	70,75
Transdigm Group Inc.	511,00	513,00	512,60	508,20	4,40	0,866	520,20	283,81
Travelers Cos.	121,06	121,36	121,54	122,12	-0,58	-0,475	138,00	101,09
TRIPADVISOR INC.	26,235	26,290	25,890	25,790	0,10	0,388	54,740	24,930
Truist Financial Corp.	48,74	48,94	48,86	0	0,00	0,000	0	0
Twitter	27,140	27,170	27,025	27,120	-0,10	-0,350	41,310	24,200
TYCO International PLC	38,230	38,350	37,610	38,020	-0,41	-1,078	40,100	25,400
TYSON FOODS INC.	79,64	79,89	79,21	80,22	-1,01	-1,259	85,47	45,21
Ulta Salon Cosmetics & Fragrance Inc.	223,25	224,05	224,65	225,40	-0,75	-0,333	325,70	202,90
Under Armour Inc. Cl. A	17,232	17,284	17,268	17,310	-0,04	-0,243	24,550	15,210
Under Armour Inc. Cl C Shares	15,778	15,838	15,806	15,824	-0,02	-0,114	21,800	13,644
UNION PACIFIC CORP.	155,78	156,44	154,44	154,12	0,32	0,208	162,68	116,90
United Airlines Holdings Inc.	78,05	78,37	77,79	78,85	-1,06	-1,344	85,09	68,66
UNITEDHEALTH GRP STK	252,05	252,35	252,25	251,30	0,95	0,378	256,15	190,04
UNITED PARCEL STK	104,88	106,40	105,56	106,76	-1,20	-1,124	112,88	81,96
UNITED RENTAL STK	139,98	140,38	138,58	140,58	-2,00	-1,423	142,34	87,63
UNITED TECH STK	132,26	132,48	130,94	132,00	-1,06	-0,803	135,24	91,14
UNIVERSAL HEALTH STK	130,00	131,00	130,00	129,00	1,00	0,775	141,00	100,53
US BANCORP STK	53,54	53,65	53,92	54,02	-0,10	-0,185	54,51	39,23
VALERO ENERGY	83,49	83,82	84,89	83,17	1,72	2,068	91,31	61,57
VENTAS INC.	50,31	51,04	50,66	51,30	-0,64	-1,248	68,00	49,79
VERISIGN STK	170,06	171,32	170,62	168,90	1,72	1,018	197,00	126,09
Verisk Analytics	132,30	132,50	132,50	132,96	-0,46	-0,346	148,00	93,28
VERIZON COMMS STK	55,08	55,11	55,18	55,01	0,17	0,309	55,57	46,51
VERTEX PHARM STK	199,72	200,00	198,26	197,60	0,66	0,334	202,35	137,71
VF	82,14	82,30	80,90	81,47	-0,57	-0,700	83,65	57,11
Viacomcbs Inc.	33,895	34,090	33,835	34,810	-0,98	-2,801	0	0
Visa Inc.	163,62	163,76	164,76	164,80	-0,04	-0,024	167,62	112,03
Vornado Realty Trust	59,59	59,80	59,79	59,33	0,46	0,775	62,20	52,13
VULCAN MATERIALS	126,66	127,22	125,94	128,20	-2,26	-1,763	138,56	82,46
WABTEC CORP.	67,60	67,75	66,74	67,27	-0,53	-0,788	72,98	55,12
Walgreens Boots Alliance Inc.	52,11	52,21	52,45	52,86	-0,41	-0,776	72,56	43,50
Walmart Inc.	107,04	107,08	107,44	107,74	-0,30	-0,278	111,90	76,77
WALT DISNEY STK	132,56	132,68	133,02	132,40	0,62	0,468	138,68	92,63
WASTE MANAGEMENT STK	100,78	100,92	100,20	101,20	-1,00	-0,988	110,28	76,43
WATERS	205,65	206,30	205,45	205,40	0,05	0,024	225,07	155,61
Wellcare Group Inc.	285,35	286,40	287,50	286,10	1,40	0,489	293,90	194,02
WELLS FARGO STK	48,375	48,465	48,365	48,310	0,06	0,114	49,500	39,480
Welltower Inc.	73,18	73,69	73,28	74,74	-1,46	-1,953	0	0
WESTERN DIGITAL STK	45,430	45,860	44,250	43,220	1,03	2,383	58,380	31,360
Western Union Co.	23,855	24,065	24,105	24,090	0,02	0,062	25,090	14,640
WEYERHAEUSER STK	26,305	26,400	26,070	26,140	-0,07	-0,268	27,070	18,550
WHIRLPOOL STK	127,64	134,20	130,92	130,50	0,42	0,322	146,04	91,64
Williams Companies, Inc	20,600	20,800	20,900	20,700	0,20	0,966	26,160	18,730
Willis Towers Watson PLC	174,00	176,00	175,00	177,00	-2,00	-1,130	0	0
WW GRAINGER STK	295,10	296,25	292,20	292,35	-0,15	-0,051	296,45	227,70
Wynn Resort Ltd	108,60	108,82	107,02	107,96	-0,94	-0,871	132,88	84,42
XCEL ENERGY STK	55,73	55,90	55,54	55,52	0,02	0,036	60,00	41,37
Xerox Holdings Corp.	32,795	32,930	32,885	33,510	-0,63	-1,865	35,335	17,050
XILINX STK	84,29	84,54	82,39	82,17	0,22	0,268	122,56	72,98
Yum Brands	89,19	89,32	89,42	89,29	0,13	0,146	107,88	76,35
ZIMMER HLDGS	131,50	132,34	130,76	131,30	-0,54	-0,411	133,44	87,63
ZIONS	44,745	44,880	44,955	44,760	0,20	0,436	46,175	34,870
Zoetis	110,84	111,38	109,84	110,40	-0,56	-0,507	117,70	70,80
3M CO.	151,24	151,54	151,10	152,90	-1,80	-1,177	195,42	137,00

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.