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

6.439,32

Kursdatum

25.08.2025

Vortags-Eröffnung
6.457,67
Vortags-Tageshoch
6.466,89
Vortags-Tagestief
6.438,06
52 Wochen Hoch
6.468,54
52 Wochen Tief
4.982,77
Stück Vortag
2.483.635.965

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	112,02	113,94	113,00	113,14	-0,14	-0,124	133,62	100,60
ABBVIE INC.	178,00	180,00	178,80	178,60	0,20	0,112	201,95	149,20
ACCENTURE	220,35	220,85	219,35	219,55	-0,20	-0,091	382,50	203,05
ADOBE SYS STK	304,65	307,90	306,50	306,00	0,50	0,163	528,40	286,60
ADV MICRO DEV STK	143,32	143,44	143,54	144,32	-0,78	-0,540	157,82	70,43
AES STK	11,460	11,522	11,402	11,534	-0,13	-1,144	18,174	8,453
AFLAC STK	92,24	93,38	92,70	92,70	0,00	0,000	108,95	84,66
AGILENT TECH STK	101,80	102,20	101,66	102,20	-0,54	-0,528	146,34	87,12
Airbnb Inc.	111,56	111,74	108,70	109,60	-0,90	-0,821	153,20	92,54
AIR PRODS & CHEM	253,10	254,10	252,10	251,90	0,20	0,079	327,20	220,50
AKAMAI TECH STK	66,89	67,11	65,95	65,47	0,48	0,733	98,48	60,28
Albemarle Corp.	74,52	75,75	75,31	69,77	5,54	7,940	105,62	45,52
Alexandria Real Estate Equity Inc.	69,90	70,30	69,58	69,10	0,48	0,695	112,90	60,24
ALIGN TECH STK	122,10	122,50	121,75	124,25	-2,50	-2,012	229,80	113,25
Allegion Plc	147,00	149,00	147,00	145,00	2,00	1,379	147,00	105,00
Allstate Corp.	173,95	176,80	175,25	174,30	0,95	0,545	198,30	163,65
Alphabet Inc. Cl. A	178,04	178,18	178,40	177,20	1,20	0,677	198,28	131,04
Alphabet Inc. Cl. C	178,68	178,84	178,76	179,32	-0,56	-0,312	200,00	130,00
Altria Group Inc.	57,05	57,16	57,15	57,52	-0,37	-0,643	58,29	44,94
Amazon.com Inc.	0	0	197,00	195,74	1,26	0,644	232,70	151,48
Amcor PLC	7,189	7,416	7,311	7,252	0,06	0,814	10,484	7,252
AMER ELEC PWR STK	97,00	97,20	96,80	97,00	-0,20	-0,206	102,00	86,50
AMERICAN EXPRESS STK	277,35	277,85	275,35	270,40	4,95	1,831	311,30	200,00
AMERICAN TOWER	176,22	176,94	177,70	180,54	-2,84	-1,573	218,10	168,64
American Water Works Company Inc.	124,05	124,40	123,55	123,75	-0,20	-0,162	137,20	116,20
AMER INTL GROUP STK	70,69	70,88	70,83	70,91	-0,08	-0,113	80,05	64,86
Ameriprise Financial	443,70	451,10	447,20	442,50	4,70	1,062	553,20	370,40
AMETEK STK	160,26	160,94	159,78	158,50	1,28	0,808	188,60	133,46
AMGEN STK	246,95	247,65	248,70	247,35	1,35	0,546	303,50	230,00
Amphenol Corp.	94,28	95,42	94,98	94,81	0,17	0,179	95,56	53,90
ANALOG DEVICES STK	219,00	219,45	217,95	216,10	1,85	0,856	231,90	142,90
AON Plc.	316,40	317,40	316,10	317,30	-1,20	-0,378	391,50	292,70
APA Corp.	19,412	19,624	19,572	18,958	0,61	3,239	26,360	12,550
Apollo Global Management Inc.	115,75	117,70	116,70	115,30	1,40	1,214	170,65	96,20
Apple Inc.	197,82	197,96	198,04	195,00	3,04	1,559	246,25	155,30
APPLIED MATERIAL STK	140,84	141,28	141,18	138,80	2,38	1,715	195,60	113,00
Aptiv PLC	56,00	0	54,87	54,90	0,00	0,000	66,24	49,35
Arch Capital Group Ltd.	78,82	79,16	77,68	78,32	-0,64	-0,817	103,90	74,11
ARCHER DANIELS STK	53,79	53,95	53,96	55,10	-1,14	-2,069	55,76	37,33
Arista Networks	114,78	115,02	115,52	113,46	2,06	1,816	125,34	58,59
Assurant Inc.	185,00	186,00	185,00	182,00	3,00	1,648	218,00	157,00
AT & T Inc.	24,815	25,060	24,920	24,495	0,43	1,735	26,440	17,574
Atmos Energy Corp.	142,00	143,50	142,60	142,50	0,10	0,070	146,20	115,95
Autodesk Inc.	245,00	245,85	242,60	244,55	-1,95	-0,797	307,90	206,15
AUTOMATIC DATA STK	260,40	261,00	260,45	260,30	0,15	0,058	303,55	241,65
AUTOZONE	3.597,00	3.612,00	3.581,00	3.541,00	40,00	1,130	3.552,00	2.696,00
Avalonbay Communities Inc.	165,54	166,80	165,78	165,08	0,70	0,424	225,90	158,00
Axon Enterprise Inc.	665,60	667,40	656,80	653,00	3,80	0,582	755,60	317,80
Baker Hughes Co.	38,610	38,690	37,725	37,215	0,51	1,370	46,840	29,665
BALL	44,830	44,950	44,960	45,240	-0,28	-0,619	61,640	39,570
Bank of America Corp.	43,250	43,340	43,245	42,465	0,78	1,837	46,115	29,160
BAXTER INTL STK	20,870	21,300	21,065	21,000	0,07	0,310	36,075	18,854
BECTON DICKINSON STK	167,55	167,85	166,30	166,45	-0,15	-0,090	239,60	145,10
BERKSHIRE HATHA STK B	426,95	427,70	426,45	417,85	8,60	2,058	495,70	395,35
BEST BUY STK	64,47	65,52	64,51	63,05	1,46	2,316	92,35	52,19
Biogen Inc.	116,80	117,85	117,25	116,80	0,45	0,385	185,65	101,00
BlackRock Funding Inc.	976,40	979,30	978,90	974,80	4,10	0,421	1.036,20	746,00
Blackstone Group LP	147,72	148,04	147,04	144,56	2,48	1,716	189,86	103,38
BOEING STK	201,70	202,10	202,45	195,26	7,19	3,682	204,05	123,90
Booking Holdings	4.826,00	4.858,00	4.899,00	4.886,00	13,00	0,266	5.038,00	3.360,00
BOSTON SCIENT STK	91,40	91,60	91,20	90,40	0,80	0,885	102,00	71,00
BRISTOL MYERS STK	40,750	40,890	40,575	40,405	0,17	0,421	58,110	37,945
BROADCOM STK	258,10	258,50	256,70	256,30	0,40	0,156	270,70	122,22
Broadridge Financial Solutions Inc.	220,00	222,00	220,00	220,00	0,00	0,000	234,00	186,00
BROWN & BROWN STK	0	0	82,42	82,84	-0,42	-0,507	114,50	78,38
Brown - Forman Corp.	25,800	26,080	25,740	25,530	0,21	0,823	45,710	22,370
Builders Firstsource Inc.	121,05	122,10	121,95	121,05	0,90	0,743	181,15	91,62
Bunge Global S.A.	73,12	73,26	72,74	75,40	-2,66	-3,528	91,28	61,64
BXP inc.	60,96	61,16	59,54	59,58	-0,04	-0,067	82,26	50,26
CABOT OIL	20,710	20,795	20,355	20,230	0,13	0,618	29,120	19,614
CADENCE DESIGN STK	297,75	298,60	295,20	294,50	0,70	0,238	328,05	195,00
Caesars Entertainment Inc.	22,515	23,490	22,920	22,405	0,52	2,299	42,010	20,685
Camden Property Trust	94,00	95,50	94,50	93,50	1,00	1,070	121,00	89,00
Campbell Soup Co	27,460	27,760	27,470	27,550	-0,08	-0,290	46,880	25,950
CAP ONE FINAN	194,00	195,00	192,00	188,00	4,00	2,128	200,00	124,00
CARDINAL HEALTH STK	127,95	128,70	128,05	126,55	1,50	1,185	144,60	97,54
Carmax Inc.	53,18	53,60	51,00	51,08	-0,08	-0,157	84,74	46,80
Carnival Corp.	27,670	27,730	27,380	26,850	0,53	1,974	27,415	14,250
Carrier Global Corp.	57,96	58,64	57,96	56,80	1,16	2,042	75,84	49,87
CATERPILLAR STK	373,50	374,50	370,50	371,00	-0,50	-0,135	388,50	243,50
CBOE Holdings	205,80	206,50	207,30	212,00	-4,70	-2,217	216,30	179,60
CBRE Group Inc.	140,00	141,00	140,00	140,00	0,00	0,000	141,00	99,50
CDW Corp	139,50	144,35	142,15	140,50	1,65	1,174	206,50	130,35
Cencora Inc.	249,90	250,70	246,95	245,35	1,60	0,652	271,40	197,80
CENTENE CORP.	24,810	24,890	24,565	24,910	-0,35	-1,385	72,080	21,600
Center Point Energy Inc.	32,200	32,400	32,200	32,200	0,00	0,000	34,600	24,200
Ceridian HCM Holding Inc.	59,50	60,50	59,50	59,50	0,00	0,000	78,00	43,00
CF Industries Holdings Inc,	74,25	74,48	74,33	73,81	0,52	0,705	94,25	60,20
CHARLES SCHWAB CORP	83,17	84,03	83,64	83,62	0,02	0,024	85,95	55,59
Charter Communications Inc.	231,00	231,35	228,50	230,60	-2,10	-0,911	382,90	219,65
CHESAPEAKE ENERGY CORP	82,46	82,64	82,32	80,50	1,82	2,261	107,00	63,40
CHEVRONTEXACO STK	137,28	137,42	135,50	135,36	0,14	0,103	156,48	116,50
Chipotle Mexican Grill Inc.	36,655	36,750	36,490	36,640	-0,15	-0,409	62,760	35,465
CHRLS RIVER LABS STK	138,45	140,55	139,40	139,75	-0,35	-0,250	206,80	87,20
C.H. ROB. WORLDWIDE NEW	110,00	111,00	109,00	108,00	1,00	0,926	109,00	77,00
CHURCH & DWIGHT STK	79,76	79,86	79,24	79,94	-0,70	-0,876	107,10	77,70
Cigna Group, The	256,40	258,30	256,60	257,85	-1,25	-0,485	331,00	226,35
CINCINNATI FIN STK	132,35	133,05	131,95	131,45	0,50	0,380	151,90	110,60
CINTAS STK	183,35	183,85	183,35	181,20	2,15	1,187	215,30	161,00
CISCO SYSTEMS STK	58,67	58,94	58,89	58,67	0,22	0,375	62,74	43,60
CITIGROUP STK	83,61	83,77	82,29	81,35	0,94	1,156	83,32	50,31
Citizens Financial Group Inc.	44,530	44,740	43,980	43,315	0,67	1,535	46,335	29,865
CME Group Inc.	232,55	233,10	232,70	232,10	0,60	0,259	257,15	185,88
CMS ENERGY STK	62,00	62,50	62,00	62,00	0,00	0,000	70,50	58,50
COCA COLA STK	59,05	59,10	59,47	59,25	0,22	0,371	68,68	58,50
COGNIZANT TECH	62,04	62,15	61,50	61,76	-0,26	-0,421	86,46	58,31
Coinbase Global Inc	266,40	268,00	267,35	263,70	3,65	1,384	359,25	132,68
COLGATE STK	72,38	72,53	72,26	72,37	-0,11	-0,152	98,05	71,68
Comcast Corp.New	29,015	29,060	28,860	29,070	-0,21	-0,722	41,880	26,915
CONAGRA STK	16,164	16,668	16,376	16,140	0,24	1,462	29,745	15,962
Conoco Philips	84,44	84,53	83,13	83,61	-0,48	-0,574	107,24	73,16
Consolidated Edision INc.	85,58	86,86	85,94	85,66	0,28	0,327	102,80	83,74
CONSTELLATION BRANDS INC.	137,55	137,75	136,10	140,30	-4,20	-2,994	231,70	137,85
Constellation Energy Corp.	272,00	272,85	271,10	265,05	6,05	2,283	331,25	143,52
COOPER COS STK	63,50	64,00	63,00	63,00	0,00	0,000	99,70	58,00
COPART	41,765	41,895	41,670	41,385	0,29	0,689	60,570	39,005
CORNING STK	57,86	57,90	58,02	57,23	0,79	1,380	58,45	33,71
Corpay Inc.	278,00	282,00	278,00	276,00	2,00	0,725	373,50	254,00
Corteva Inc.	64,11	64,70	64,37	63,33	1,04	1,642	65,49	49,52
CoStar Group Inc	75,70	77,27	76,36	76,83	-0,47	-0,612	84,03	64,11
COSTCO WHOLESALE CORP.	817,10	818,20	809,40	809,10	0,30	0,037	1.028,20	786,90
Crowdstrike Holdings Inc	364,40	367,65	366,75	360,15	6,60	1,833	437,15	221,25
Crown Castle Corp	85,76	87,19	86,34	86,78	-0,44	-0,507	108,64	82,65
CSX Corp.	27,890	27,950	27,765	28,080	-0,32	-1,122	34,840	23,400
CUMMINS ENGINE STK	345,10	345,90	340,50	337,90	2,60	0,769	366,90	235,50
CVS Corp.	61,42	62,18	61,74	61,45	0,29	0,472	63,81	42,18
DANAHER STK	176,10	176,34	177,02	178,32	-1,30	-0,729	252,20	157,20
DARDEN REST STK	177,40	177,95	176,50	175,55	0,95	0,541	194,95	139,25
Datadog Inc	111,86	113,02	112,62	108,84	3,78	3,473	160,04	78,72
DaVita Inc.	118,45	118,85	118,85	117,45	1,40	1,192	170,85	109,25
DECKERS OUTDOOR	100,20	100,45	97,52	96,78	0,74	0,765	209,80	81,72
DEERE & CO STK A	422,00	422,75	418,90	418,30	0,60	0,143	486,40	336,65
Dell Technologies Inc	113,24	113,76	113,34	112,52	0,82	0,729	137,74	65,62
Delta Airlines Inc.	52,50	53,06	52,60	52,53	0,07	0,133	66,30	32,46
der Seagate Technology Holdings PLC	143,82	144,16	142,28	139,00	3,28	2,360	139,00	57,76
DEVON ENERGY STK	30,580	30,635	30,170	30,565	-0,40	-1,292	40,565	23,460
Dexcom Inc.	66,02	66,15	65,29	65,20	0,09	0,138	86,30	53,72
Diamondback Energy Inc	125,82	127,24	126,32	123,58	2,74	2,217	182,30	107,78
Digital Realty Trust Inc.	144,98	146,48	145,64	143,94	1,70	1,181	185,66	122,34
Dollar General	95,36	95,63	94,63	96,05	-1,42	-1,478	111,74	65,77
Dollar Tree Inc.	97,46	97,76	95,93	95,61	0,32	0,335	100,18	56,50
Dominion Energy Inc.	51,80	51,90	51,33	51,56	-0,23	-0,446	56,48	44,06
Domino's Pizza LLC	389,00	390,40	382,00	394,95	-12,95	-3,279	469,70	361,70
DoorDash Inc.	212,05	212,95	215,85	209,25	6,60	3,154	239,50	111,04
DOVER STK	157,00	157,30	156,55	154,70	1,85	1,196	197,70	133,85
Dow Inc.	21,100	21,200	21,100	21,200	-0,10	-0,472	50,390	18,050
D.R.HORTON INC.	143,94	144,42	144,10	144,52	-0,42	-0,291	178,36	99,00
DTE ENERGY STK	119,00	120,00	118,00	118,00	0,00	0,000	129,00	108,00
Duke Energy Holding Corp.	106,12	106,44	105,88	105,58	0,30	0,284	112,84	98,85
DuPont de Nermours Inc.	66,63	67,20	66,81	66,29	0,52	0,784	81,02	49,66
EASTMAN CHEM STK	58,02	60,26	58,84	58,44	0,40	0,684	101,40	50,84
EATON CORP PLC	0	0	301,55	295,70	5,85	1,978	362,15	213,00
EBAY STK	80,90	80,98	81,30	84,43	-3,13	-3,707	85,92	51,80
ECOLAB STK	241,20	241,60	239,50	238,30	1,20	0,504	257,70	202,00
EDISON INTL STK	47,730	47,880	46,930	46,500	0,43	0,925	83,660	41,240
EDWARDS LIFESCI STK	70,09	70,30	69,62	69,14	0,48	0,694	72,63	58,35
ELECTRONIC ARTS STK	148,92	149,10	147,40	147,74	-0,34	-0,230	160,08	110,06
Elevance Health Inc.	265,90	266,70	266,50	269,30	-2,80	-1,040	506,00	237,50
ELI LILLY STK	630,60	632,20	635,30	624,60	10,70	1,713	882,30	539,60
EMERSON ELECTRIC STK	114,60	114,98	114,36	113,32	1,04	0,918	128,84	82,75
Enphase Energy Inc.	32,270	32,335	32,690	32,695	-0,01	-0,015	109,740	25,950
ENTERGY CORP.	76,50	77,00	76,00	75,50	0,50	0,662	148,00	68,00
EOG RESOURCES STK	105,18	106,62	105,86	103,90	1,96	1,886	133,78	92,35
EPAM Systems Inc	148,10	149,95	148,85	146,55	2,30	1,569	255,50	128,30
EQT Corp.	44,210	44,440	45,155	44,320	0,84	1,884	52,320	28,665
EQUIFAX STK	212,00	214,00	212,00	214,00	-2,00	-0,935	276,00	183,00
Equinix REIT	678,00	680,40	671,60	670,80	0,80	0,119	935,60	642,80
ESSEX PROPERTY STK	227,70	232,50	229,70	227,50	2,20	0,967	300,00	216,70
ESTEE LAUDER STK	79,60	80,00	77,00	76,00	1,00	1,316	91,00	44,00
Everest Group Ltd.	294,60	297,80	296,00	291,10	4,90	1,683	351,20	281,50
Evergy Inc.	61,98	62,20	61,30	61,10	0,20	0,327	65,80	52,48
Eversource Energy	55,00	56,00	55,50	55,00	0,50	0,909	62,00	49,00
Exelon Corp.	38,145	38,340	38,065	38,130	-0,07	-0,170	42,565	33,590
Expedia Group Inc.	182,48	182,84	183,26	182,60	0,66	0,361	196,38	117,58
EXPEDITORS	104,80	105,25	104,10	102,85	1,25	1,215	117,20	90,22
Extra Space Storage, Inc.	121,20	122,25	121,75	120,80	0,95	0,786	164,35	114,65
EXXON STK	96,81	96,87	95,71	94,84	0,87	0,917	116,38	88,84
F5 NETWORKS	272,50	274,00	270,50	269,40	1,10	0,408	299,10	177,60
FACTSET RESRCH STK	326,10	326,70	326,20	327,80	-1,60	-0,488	470,60	314,80
FAIR ISAAC STK	1.215,50	1.221,50	1.218,00	1.227,50	-9,50	-0,774	2.274,00	1.118,00
FASTENAL STK	43,085	43,175	42,895	43,065	-0,17	-0,395	43,065	29,240
FDX STK	199,72	200,15	198,32	199,60	-1,28	-0,641	290,40	175,26
Federal Realty Investment Trust	84,50	87,50	85,50	84,50	1,00	1,183	111,00	75,50
FIDELITY National Information	0	0	60,07	60,63	-0,56	-0,924	83,83	59,15
FIFTH THIRD BANC STK	39,140	39,315	38,365	37,715	0,65	1,723	45,940	28,555
FIRST ENERGY CORP.	37,600	37,800	37,400	37,200	0,20	0,538	41,200	33,400
First Solar Inc.	166,48	166,90	168,74	170,78	-2,04	-1,195	228,35	105,50
FISERV STK	118,58	118,82	118,34	117,52	0,82	0,698	225,95	113,30
FORD MOTOR STK	10,274	10,300	10,138	10,086	0,05	0,516	10,700	7,763
Fortinet Inc.	67,06	67,26	66,73	66,51	0,22	0,331	108,90	63,98
Fortive Corp.	41,520	42,140	41,730	41,610	0,12	0,288	59,892	40,310
Fox Corp	46,000	47,200	46,600	46,400	0,20	0,431	51,500	32,600
Fox Corp.	50,50	51,00	50,50	51,00	-0,50	-0,980	55,50	34,80
FRANKLIN RSC STK	21,860	22,310	22,020	21,660	0,36	1,662	22,250	15,020
FREE MCMORAN COP	37,605	37,670	37,985	37,410	0,58	1,537	46,595	25,705
GALLAGHER & CO., ARTHUR J.	258,00	258,60	257,20	255,20	2,00	0,784	325,00	244,10
Garmin Ltd.	200,00	206,00	200,00	200,00	0,00	0,000	0	0
GARTNER GROUP STK	210,10	211,30	207,80	205,80	2,00	0,972	527,60	194,55
GE Aerospace	235,50	236,00	234,50	233,50	1,00	0,428	240,00	130,00
GE Healthcare Technologies Inc.	63,12	64,41	63,68	63,39	0,29	0,457	89,67	53,48
Gen Digital Inc.	26,200	26,800	26,400	26,400	0,00	0,000	30,000	21,000
Generac Holdings	160,50	161,60	161,50	164,70	-3,20	-1,943	181,50	90,78
GENERAL DYNAMICS STK	279,30	279,75	279,10	273,80	5,30	1,936	297,25	224,35
GENERAL MILLS STK	42,145	42,275	42,285	42,560	-0,28	-0,646	67,950	42,000
General Motors	50,570	50,690	50,370	49,955	0,42	0,831	56,810	37,485
Genuine Parts Co.	119,90	120,20	118,90	119,20	-0,30	-0,252	131,80	93,64
GE Vernova Llc	529,00	546,00	537,00	536,00	1,00	0,187	576,00	163,00
GILEAD SCIENCES STK	98,16	98,27	98,60	97,89	0,71	0,725	110,12	68,81
Global Payments Inc.	75,04	76,34	75,74	75,56	0,18	0,238	113,50	61,80
Globe Life Inc.	121,00	122,00	120,00	119,00	1,00	0,840	124,00	90,50
GoDaddy Inc	126,00	128,00	125,00	124,00	1,00	0,806	206,00	113,00
GOLDM SACHS GRP STK A	645,50	646,80	642,40	631,80	10,60	1,678	642,70	403,15
HALLIBURTON STK	19,210	19,264	18,748	19,064	-0,32	-1,658	30,580	16,906
Hartford Insurance Group Inc.	114,00	115,00	114,00	113,00	1,00	0,885	117,00	97,50
HASBRO STK	70,16	70,46	70,00	69,38	0,62	0,894	69,66	44,95
HCA Holdings	348,30	349,40	344,30	344,40	-0,10	-0,029	382,10	274,20
Healthpeak Properties Inc.	15,100	15,600	15,200	15,000	0,20	1,333	21,400	14,400
HENRY SCHEIN	59,08	59,18	59,24	58,60	0,64	1,092	78,76	54,42
Hewlett-Packard Enterprise	19,618	19,682	19,276	19,294	-0,02	-0,093	23,275	10,964
Hilton Inc.	236,00	237,70	236,60	235,80	0,80	0,339	262,40	181,45
HOLOGIC INC	57,00	57,50	57,00	57,50	-0,50	-0,870	76,00	46,40
HOME DEPOT STK	350,80	351,50	350,15	350,50	-0,35	-0,100	408,70	299,35
Honeywell International Inc.	190,00	190,60	190,64	188,64	2,00	1,060	223,10	160,20
HORMEL FOODS STK	24,920	24,990	24,660	24,710	-0,05	-0,202	31,710	24,120
Howmet Arconic Inc.	150,90	151,70	150,75	146,10	4,65	3,183	168,70	82,20
HP Inc.	23,345	23,420	23,140	23,520	-0,38	-1,616	37,310	19,350
Hubbell Inc.	384,00	386,00	378,00	374,00	4,00	1,070	442,00	276,00
Humana Inc.	254,20	256,90	255,50	257,30	-1,80	-0,700	337,90	189,50
HUNTINGTON	15,254	15,382	14,946	14,750	0,20	1,329	17,254	10,886
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	235,90	238,40	236,00	232,90	3,10	1,331	257,20	153,50
IBM STK	210,95	211,20	208,60	206,80	1,80	0,870	253,50	177,34
IDEX Corp.	141,60	143,60	142,00	141,90	0,10	0,070	225,80	136,05
IDEXX LABS	551,00	552,60	550,60	549,20	1,40	0,255	587,00	325,00
ILLINOIS TOOL STK	229,30	229,50	228,70	228,80	-0,10	-0,044	265,00	195,95
INCYTE PHARM STK	72,34	73,20	72,86	72,04	0,82	1,138	78,00	49,41
Ingersoll Rand Inc	68,82	70,26	69,38	69,56	-0,18	-0,259	100,45	60,00
Insulet Corp.	287,20	288,20	283,60	280,70	2,90	1,033	290,30	161,50
INTEL STK	21,320	21,345	20,980	20,955	0,03	0,119	26,080	16,646
Intercontinental Exchange Inc.	153,26	153,58	154,08	153,38	0,70	0,456	165,96	133,76
INTERPUBLIC GRP STK	23,085	23,155	22,840	23,115	-0,28	-1,190	30,335	19,662
INTL FLAVORS STK	57,36	57,54	57,32	57,58	-0,26	-0,452	97,18	54,42
INTL PAPER STK	41,690	41,740	41,790	42,240	-0,45	-1,065	56,700	38,630
Intuitive Surgical Inc.	405,80	406,45	406,30	401,05	5,25	1,309	587,60	384,00
INTUIT STK	570,20	571,40	565,50	562,00	3,50	0,623	712,40	485,00
Invesco Ltd.	19,014	19,136	18,742	18,446	0,30	1,605	18,760	10,706
Iqvia Holdings	161,60	162,10	160,45	160,35	0,10	0,062	225,90	120,50
IRON MOUNTAIN REIT	78,90	79,16	78,44	78,60	-0,16	-0,204	118,10	67,76
Jabil Inc.	178,80	179,55	178,50	178,60	-0,10	-0,056	198,80	91,04
Jack Henry + Ass.	139,40	140,05	139,00	138,05	0,95	0,688	175,65	135,85
JACOBS SOLUTIONS INC	127,00	128,00	126,00	125,00	1,00	0,800	141,00	97,50
JB HUNT TRANS	124,70	125,15	123,05	121,40	1,65	1,359	184,55	109,00
JM Smucker Company	90,84	91,06	94,74	95,40	-0,66	-0,692	113,75	81,52
JOHNSON & JOHNS STK	151,94	152,14	151,64	152,12	-0,48	-0,316	160,52	129,30
JP MORGAN STK	258,05	258,40	256,80	253,25	3,55	1,402	268,10	183,50
KELLOGG STK	68,46	68,66	68,38	68,38	0,00	0,000	79,32	67,02
Kenvue Inc.	17,620	18,166	17,856	17,932	-0,08	-0,424	23,110	17,580
Keurig Dr. Pepper Inc.	25,350	25,375	24,880	26,880	-2,00	-7,440	34,055	26,880
KEYCORP	16,580	16,754	16,450	16,182	0,27	1,656	18,722	11,636
Keysight Technologies	141,76	142,12	140,82	141,44	-0,62	-0,438	176,52	110,10
KIMBERLY CLARK STK	111,50	111,96	111,20	111,86	-0,66	-0,590	136,52	108,00
KIMCO REALTY STK	19,200	19,300	18,900	19,000	-0,10	-0,526	24,400	16,500
Kinder Morgan	23,065	23,125	22,740	22,640	0,10	0,442	30,225	18,748
Kla-Tencor Corp.	762,70	764,80	760,90	751,80	9,10	1,210	806,30	475,10
Kraft Heinz Co., The	23,860	23,900	23,790	23,750	0,04	0,168	33,075	21,845
KROGER STK	58,11	58,24	59,07	59,91	-0,84	-1,402	64,45	46,59
L3Harris Technology Inc.	237,90	238,60	237,70	235,50	2,20	0,934	246,60	175,95
Laboratory Corp. America Hldgs	0	0	238,00	234,00	4,00	1,709	240,00	182,00
Lamb Weston Holdings Inc.	48,640	48,870	48,300	47,820	0,48	1,004	77,900	41,070
LAM RESEARCH	88,79	88,92	88,87	86,60	2,27	2,621	90,64	51,48
Las Vegas Sands Inc.	48,580	48,825	48,135	48,080	0,06	0,114	52,140	27,225
Leidos Holdings Inc.	157,65	157,95	155,85	154,95	0,90	0,581	188,05	114,95
LENNAR STK	114,28	114,78	114,76	115,16	-0,40	-0,347	173,04	88,99
LENNOX INTL	483,50	496,50	489,70	485,80	3,90	0,803	647,40	445,90
Linde PLC	415,40	416,00	413,60	411,00	2,60	0,633	448,40	378,00
LIVE Nation Inc	142,65	142,90	142,80	141,80	1,00	0,705	149,55	83,74
LKQ Corp.	27,400	27,600	27,400	27,000	0,40	1,481	41,000	25,000
LLR & Co. Corp.	121,22	121,46	119,26	118,46	0,80	0,675	160,22	80,44
LOCKHEED MARTIN STK	391,05	391,70	393,85	385,15	8,70	2,259	569,90	353,40
LOEWS STK	83,00	83,50	82,50	82,00	0,50	0,610	85,00	69,50
LOWES STK	222,25	222,70	221,30	221,40	-0,10	-0,045	261,55	181,62
Lululemon Athletica Inc.	176,48	177,16	173,36	173,34	0,02	0,012	406,50	159,60
Lyondell Basell NV	48,410	48,530	48,530	48,890	-0,36	-0,736	88,880	41,620
Marathon Petroleum Corp.	152,74	153,62	152,62	148,58	4,04	2,719	161,26	106,54
MarketAxess Holdings Inc.	161,00	163,40	161,85	162,85	-1,00	-0,614	271,50	157,20
MARRIOTT INTL STK	231,15	231,70	229,75	230,00	-0,25	-0,109	294,10	185,00
MARSH & MCLENNAN COS. INC.	177,55	178,15	176,85	176,95	-0,10	-0,057	227,60	171,55
MARTIN MARIETTA	527,60	533,40	529,80	528,20	1,60	0,303	580,20	405,50
MASCO STK	63,26	64,54	63,72	63,82	-0,10	-0,157	78,96	52,06
Mastercard. Inc.	507,40	508,00	507,60	509,60	-2,00	-0,392	549,60	418,45
Match Group Inc.	31,990	32,290	32,150	31,985	0,17	0,516	35,310	24,280
MCCORMICK STK N	60,48	60,80	60,24	60,34	-0,10	-0,166	80,54	58,38
MCDONALDS STK	268,40	268,65	268,90	269,15	-0,25	-0,093	298,45	244,00
MCKESSON STK	586,80	589,20	584,60	581,80	2,80	0,481	648,00	426,90
Medtronic Inc.	78,97	79,04	78,50	79,44	-0,94	-1,183	89,56	70,66
MERCK & CO STK	71,90	72,70	72,20	72,80	-0,60	-0,824	107,60	65,70
Meta Platforms Inc	641,60	642,70	642,80	647,00	-4,20	-0,649	709,90	437,00
METLIFE	69,90	70,18	69,23	68,76	0,47	0,684	85,20	60,33
METTLER-TOLEDO INTERNATIONAL INC.	1.096,50	1.107,50	1.102,00	1.102,50	-0,50	-0,045	1.362,50	873,40
MGM Resorts International	33,940	34,030	32,990	32,600	0,39	1,196	38,400	22,545
MICROCHIP TECH STK	57,20	57,30	57,92	58,54	-0,62	-1,059	73,92	31,15
MICRON TECH STK	101,46	101,50	99,80	99,63	0,17	0,171	111,26	57,30
Microsoft Corp.	435,15	435,40	432,85	433,05	-0,20	-0,046	466,75	317,70
Mid-America Apartm. Comm. Inc.	123,20	125,15	124,00	122,25	1,75	1,431	162,45	118,40
Moderna Inc	21,285	21,510	21,220	20,890	0,33	1,580	71,820	20,890
Mohawk Industries Inc	113,00	115,00	113,00	113,00	0,00	0,000	149,00	84,00
Molina Healthcare Inc.	150,50	150,80	149,75	149,80	-0,05	-0,033	322,50	131,05
Molson Coors Brewing Co.	43,780	43,920	43,130	44,120	-0,99	-2,244	60,140	40,280
Mondelez International Group Inc.	52,82	52,92	53,14	53,00	0,14	0,264	68,28	51,76
Monolithic Power Systems Inc.	742,00	748,20	743,60	731,60	12,00	1,640	866,60	411,80
Monster Beverage	52,99	53,04	53,27	53,34	-0,07	-0,131	56,50	42,21
MOODYS CORP STK	437,40	441,00	439,10	438,40	0,70	0,160	503,60	357,50
Morgan Stanley & Co.	128,62	129,50	128,74	127,72	1,02	0,799	135,82	87,21
Motorola Solutions Inc.	399,70	400,60	391,50	395,20	-3,70	-0,936	481,40	348,30
MSCI Inc Class A	490,10	491,30	490,80	491,80	-1,00	-0,203	607,20	443,50
M+T BANK	173,75	174,50	171,50	169,25	2,25	1,329	211,10	135,05
NASDAQ Stock Market	81,36	81,91	82,02	80,80	1,22	1,510	84,32	59,37
NetApp Inc.	95,89	96,20	93,77	94,89	-1,12	-1,180	127,02	65,60
NETFLIX.COM INC.	1.049,60	1.051,60	1.050,60	1.044,00	6,60	0,632	1.134,20	600,00
Newmont Corp.	0	0	62,08	62,40	-0,32	-0,513	62,40	35,73
News Corp. New	25,400	25,600	25,400	25,800	-0,40	-1,550	29,000	21,200
New York Mellon Corp	90,41	90,69	89,63	88,18	1,45	1,644	89,37	59,67
Nextera Energy Inc.	63,51	63,57	64,47	64,00	0,47	0,734	78,72	55,50
NIKE STK	67,19	67,25	66,94	67,76	-0,82	-1,210	80,48	46,87
NISOURCE STK	36,200	36,800	36,400	36,400	0,00	0,000	0	0
NORDSON	192,70	194,75	193,45	192,60	0,85	0,441	249,80	147,70
Norfolk Southern Corp.	232,00	238,00	234,00	236,00	-2,00	-0,847	264,00	185,00
NORTHERN TRUST	113,00	114,00	113,00	112,00	1,00	0,893	115,00	75,00
NORTHROP GRUMMAN STK	505,60	507,00	508,60	502,60	6,00	1,194	514,80	406,00
Norwegian Cruise Line	21,345	21,395	21,220	21,075	0,15	0,688	27,985	13,344
NRG Energy Inc.	127,45	127,85	124,80	124,05	0,75	0,605	150,30	68,92
NUCOR CORP.	128,62	128,98	126,42	127,48	-1,06	-0,832	154,80	90,49
NVIDIA	0	0	156,14	155,78	0,36	0,231	157,90	86,00
NXP Semiconductor	203,00	204,00	205,00	203,00	2,00	0,985	244,00	136,00
OCCIDENTAL STK	40,130	40,495	40,325	39,545	0,78	1,972	51,610	32,565
Old Dominion Freight Line Inc.	131,55	131,85	132,20	132,80	-0,60	-0,452	216,50	122,15
OMNICOM STK	67,32	67,50	66,50	67,44	-0,94	-1,394	99,18	59,52
ONEOK INC.	64,62	64,88	63,64	63,72	-0,08	-0,126	111,98	61,91
ON SEMICONDUCTOR STK	43,490	43,670	43,690	43,550	0,14	0,321	70,170	27,970
ORACLE STK	201,65	203,30	203,25	201,45	1,80	0,894	222,80	111,36
O'REILLY AUTO	89,20	89,46	88,18	87,42	0,76	0,869	88,82	66,05
Otis Worldwide Corp.	74,86	76,00	75,24	75,16	0,08	0,106	97,70	73,50
PACCAR STK	86,94	87,03	85,91	86,08	-0,17	-0,197	112,62	75,41
Palantir Technologies Inc.	135,30	135,48	135,88	134,20	1,68	1,252	160,24	26,97
Palo Alto Networks Inc	160,46	161,48	161,44	158,62	2,82	1,778	198,54	137,62
PARKER HANNIFIN STK	656,00	658,40	653,00	642,20	10,80	1,682	684,80	456,20
PAYCHEX STK	119,22	119,36	118,56	118,74	-0,18	-0,152	146,02	115,24
Paycom Software	194,75	195,55	193,60	197,30	-3,70	-1,875	233,10	139,55
Paypal Holdings Inc.	59,75	59,80	59,84	59,62	0,22	0,369	90,00	52,59
Pentair PLC	93,26	95,16	94,08	93,78	0,30	0,320	104,05	68,56
PEPSICO STK	126,70	126,80	126,36	127,02	-0,66	-0,520	161,46	109,94
Pfizer Inc.	21,540	21,560	21,500	21,650	-0,15	-0,693	27,650	19,210
PG&E STK	12,900	13,000	12,900	12,800	0,10	0,781	20,290	11,100
Philip Morris International Inc.	141,36	141,52	142,92	143,28	-0,36	-0,251	159,90	106,78
Phillips 66	113,58	115,02	113,90	111,18	2,72	2,446	129,56	83,52
PKG CORP AMER STK	180,70	182,40	181,65	181,50	0,15	0,083	235,80	158,35
PNC BANK	176,00	179,00	176,00	173,00	3,00	1,734	206,00	131,00
POLO RALPH LAUR STK	251,60	255,10	253,75	250,95	2,80	1,116	274,85	151,94
Pool Corp.	272,80	273,90	272,10	274,30	-2,20	-0,802	370,40	245,10
PPG INDUSTRIES	95,96	96,94	95,92	95,40	0,52	0,545	120,15	80,46
PPL STK	31,490	31,585	31,285	31,220	0,07	0,208	34,015	28,310
PRINCIPAL FINL GRP	69,50	70,00	69,00	68,50	0,50	0,730	85,00	60,50
PROCTER & GAMBLE STK	134,60	134,74	133,96	133,88	0,08	0,060	170,42	130,22
Progressive Corp.	208,70	213,05	210,80	210,60	0,20	0,095	272,20	207,00
ProLogis Inc.	96,46	97,17	95,39	95,46	-0,07	-0,073	118,66	79,35
PRUDENTIAL FINANCIAL INC.	93,58	94,98	94,38	93,82	0,56	0,597	123,25	85,24
PTC Inc.	185,50	186,10	182,15	183,35	-1,20	-0,654	191,50	120,30
Public Service Ent. Group Inc.	70,50	72,50	71,00	71,50	-0,50	-0,699	90,00	68,00
PUBLIC STORAGE STK	250,30	251,10	247,50	247,90	-0,40	-0,161	332,30	235,50
PULTE CP STK	112,84	113,12	112,52	113,92	-1,40	-1,229	139,50	80,76
QUALCOMM STK	137,22	137,30	136,72	134,04	2,68	1,999	171,52	108,08
QUANTA SERVICES INC.	0	0	16,610	16,820	0,00	0,000	0	0
QUEST DIAG STK	154,50	154,65	154,40	152,70	1,70	1,113	168,10	133,50
Realty Income Corp	50,10	50,51	50,31	50,03	0,28	0,560	59,56	47,36
REGENERON PHARM STK	504,60	505,40	503,60	491,80	11,80	2,399	1.075,00	422,00
Regions Financial Corp. (new)	23,600	23,800	23,200	22,800	0,40	1,754	26,000	16,200
REPUBLIC SVCS STK	201,60	202,10	201,10	198,90	2,20	1,106	228,80	177,85
RESMED INC.	242,30	243,00	244,30	244,50	-0,20	-0,082	249,70	181,75
Revvity Inc.	76,40	76,66	78,16	78,78	-0,62	-0,787	121,65	73,24
ROCKWELL INTL STK	299,60	300,30	304,00	298,60	5,40	1,808	307,60	193,05
Rollins Inc.	48,480	49,030	48,650	48,510	0,14	0,289	51,260	43,100
Roper Technologies Inc.	453,10	453,60	450,40	454,70	-4,30	-0,946	560,60	443,40
ROSS STORES STK	129,22	129,38	127,20	126,30	0,90	0,713	149,58	107,76
ROYAL CARIB STK	308,85	309,55	303,05	295,05	8,00	2,711	302,55	141,02
RTX Corp.	137,38	137,66	137,54	134,22	3,32	2,474	138,12	101,44
Salesforce Inc.	214,50	214,70	210,50	212,50	-2,00	-0,941	350,10	197,94
S&P Global Inc. DL 1	471,45	475,40	473,05	470,85	2,20	0,467	520,80	402,40
SBA Communications Corp.	180,60	181,65	187,75	189,75	-2,00	-1,054	228,20	183,60
SCHLUMBERGER N.V. (LTD.) NEW YORK	30,850	30,900	30,150	30,350	-0,20	-0,659	44,250	27,700
Sempra	70,36	71,08	70,68	70,42	0,26	0,369	90,90	57,32
Servicenow Inc	760,20	761,60	760,60	753,50	7,10	0,942	1.125,80	602,60
Sherwin-Williams Co.	314,70	317,50	315,35	314,90	0,45	0,143	380,25	283,30
Simon Property Group Inc.	152,85	153,30	151,50	150,90	0,60	0,398	179,95	124,15
Skyworks Solutions	65,20	65,48	64,83	65,08	-0,25	-0,384	98,47	43,47
Smith Corp., A.O.	61,90	62,62	62,12	62,14	-0,02	-0,032	0	0
Smurfit Westrock Ltd	39,200	39,400	39,600	39,200	0,40	1,020	53,900	33,600
SNAP-ON Inc.	283,30	286,60	284,20	282,60	1,60	0,566	354,60	243,50
Solventum Corp.	61,80	63,60	62,60	62,40	0,20	0,321	80,00	53,50
SOUTHERN STK	80,14	80,22	79,86	79,77	0,09	0,113	86,90	75,22
SOUTHWEST AIRLS STK	28,475	28,590	28,610	27,815	0,80	2,858	32,585	20,715
Square Inc.	68,36	68,45	68,03	67,29	0,74	1,100	94,40	40,65
Stanley Black & Decker Inc.	64,92	65,06	64,00	65,58	-1,58	-2,409	99,80	48,80
STARBUCKS CORP.	75,22	75,28	74,45	73,84	0,61	0,826	110,96	69,20
State Street Corp.	98,72	99,75	99,28	99,28	0,00	0,000	99,30	67,72
STEEL DYNAMICS STK	113,70	114,12	112,86	113,98	-1,12	-0,983	143,06	96,25
Steris plc	208,00	220,00	212,00	212,00	0,00	0,000	224,00	188,00
STRYKER STK	337,10	338,10	338,70	334,30	4,40	1,316	384,30	286,60
Super Micro Computer Inc.	38,170	38,240	38,280	37,670	0,61	1,619	58,300	16,595
Synchrony Financial	65,17	65,36	64,55	63,29	1,26	1,991	67,35	38,74
Synopsys Inc.	516,20	517,50	512,00	511,60	0,40	0,078	567,70	320,05
SYSCO STK	68,53	69,39	68,85	68,31	0,54	0,791	77,07	61,53
Take-Two Interactive Software	199,08	199,56	198,02	198,40	-0,38	-0,192	210,10	133,24
Tapestry Inc.	86,51	86,96	86,40	84,30	2,10	2,491	96,64	35,86
Targa Resources Investments	142,45	142,95	139,95	137,90	2,05	1,487	208,50	129,70
Target Corp.	83,90	84,16	82,46	83,00	-0,54	-0,651	148,24	78,60
Techne Corp.	48,400	49,000	48,400	48,200	0,20	0,415	75,500	40,800
Teledyne Technologies Inc.	463,20	471,50	465,20	466,80	-1,60	-0,343	497,30	378,70
TERADYNE STK	101,12	101,36	101,62	100,04	1,58	1,579	133,98	59,19
Tesla Inc.	301,45	301,70	301,05	300,20	0,85	0,283	453,90	182,64
TEXAS INSTRUMENTS STK	176,58	176,94	176,88	176,56	0,32	0,181	205,30	126,30
Texas Pacific Land Trust	769,00	799,50	785,00	774,50	10,50	1,356	1.648,00	708,00
TEXTRON STK	70,24	70,52	69,80	69,14	0,66	0,955	82,96	53,56
The Clorox Company	100,00	103,00	101,00	101,00	0,00	0,000	162,40	100,00
The Hershey STK	155,98	156,26	157,08	154,48	2,60	1,683	185,54	132,90
The Mosaic Co.	28,645	28,955	28,805	28,470	0,34	1,177	32,470	20,460
Thermo Fisher Scientific Inc.	418,20	419,05	419,00	420,20	-1,20	-0,286	582,70	338,20
The Trade Desk Inc.	44,985	45,455	45,340	44,950	0,39	0,868	132,340	41,090
TJX STK	117,38	118,74	117,80	117,16	0,64	0,546	121,52	102,00
T-Mobile US Inc.	216,00	216,20	215,60	215,75	-0,15	-0,070	260,10	174,14
TRACTOR SUPPLY	53,69	53,85	52,97	52,70	0,27	0,512	55,63	41,64
Trane Technologies Plc.	366,00	366,90	365,20	358,80	6,40	1,784	406,50	268,70
Transdigm Group Inc.	1.203,00	1.209,50	1.212,00	1.190,00	22,00	1,849	1.424,50	1.046,50
Travelers Cos.	234,40	234,70	232,20	232,60	-0,40	-0,172	253,00	198,45
Trimble Inc.	70,42	70,78	69,78	69,62	0,16	0,230	75,10	48,46
T. ROWE PRICE GROUP INC.	94,15	94,35	92,99	91,85	1,14	1,241	117,50	71,01
Truist Financial Corp.	40,185	40,265	39,610	39,060	0,55	1,408	46,410	30,395
TYCO International PLC	94,13	94,42	92,68	90,75	1,93	2,127	95,77	60,98
Tyler Technologies Inc.	477,30	484,30	479,10	473,70	5,40	1,140	0	0
TYSON FOODS INC.	49,300	49,450	49,020	49,140	-0,12	-0,244	60,990	45,130
Uber Technologies Inc.	82,17	82,25	83,05	81,56	1,49	1,827	82,98	55,53
UDR Inc.	33,220	33,710	33,430	33,450	-0,02	-0,060	44,010	32,400
Ulta Salon Cosmetics & Fragrance Inc.	456,20	458,80	450,70	448,00	2,70	0,603	452,80	291,70
UNION PACIFIC CORP.	189,70	190,46	191,98	191,12	0,86	0,450	242,00	183,52
United Airlines Holdings Inc.	89,60	89,81	89,44	87,74	1,70	1,938	110,38	36,93
UNITEDHEALTH GRP STK	260,60	261,85	261,20	259,25	1,95	0,752	587,10	203,60
UNITED PARCEL STK	74,22	76,44	75,20	74,86	0,34	0,454	130,72	73,03
UNITED RENTAL STK	816,60	818,60	807,60	802,60	5,00	0,623	828,00	487,30
UNIVERSAL HEALTH STK	156,00	158,00	156,00	157,00	-1,00	-0,637	218,00	132,00
US BANCORP STK	41,950	42,015	41,615	40,980	0,64	1,550	50,960	31,550
VALERO ENERGY	129,24	130,32	125,90	125,82	0,08	0,064	136,64	91,23
VENTAS INC.	58,08	58,70	58,16	58,10	0,06	0,103	67,14	53,08
VERALTO CORP.	91,52	93,11	91,31	91,17	0,14	0,154	103,50	73,92
VERISIGN STK	233,00	234,60	234,10	230,80	3,30	1,430	264,50	161,60
Verisk Analytics	229,90	230,70	229,80	228,30	1,50	0,657	284,50	224,60
VERIZON COMMS STK	37,960	38,025	37,730	37,915	-0,19	-0,488	42,855	35,140
VERTEX PHARM STK	333,75	334,55	331,75	333,05	-1,30	-0,390	482,00	312,45
Viacomcbs Inc.	12,634	12,700	13,420	13,154	0,27	2,022	0	0
Viatris Inc.	8,842	9,038	8,944	8,908	0,04	0,404	12,930	6,500
Vici Properties Inc.	29,040	29,120	28,590	28,560	0,03	0,105	31,505	26,010
Visa Inc.	300,90	301,40	302,00	299,20	2,80	0,936	348,50	240,05
Vistra Corp.	168,10	169,70	168,60	166,40	2,20	1,322	191,20	66,62
VULCAN MATERIALS	250,00	252,00	250,00	248,00	2,00	0,806	276,00	200,00
WABTEC CORP.	167,70	168,10	167,20	165,15	2,05	1,241	201,10	141,50
Walgreens Boots Alliance Inc.	10,266	10,288	10,248	10,200	0,05	0,471	12,518	7,407
Walmart Inc.	82,56	82,64	82,60	82,53	0,07	0,085	100,72	67,93
WALT DISNEY STK	101,44	101,52	101,10	100,98	0,12	0,119	111,42	72,30
Warner Bros. Discovery Inc.	10,360	10,388	10,134	10,296	-0,16	-1,573	11,834	6,310
WASTE MANAGEMENT STK	193,82	194,66	193,44	192,06	1,38	0,719	223,30	181,94
WATERS	252,60	255,00	251,80	253,60	-1,80	-0,710	397,50	235,00
WEC Energy Group Inc	92,10	93,02	92,36	92,18	0,18	0,195	103,10	82,78
WELLS FARGO STK	71,15	71,33	70,01	68,24	1,77	2,594	78,15	46,38
Welltower Inc.	143,85	145,00	144,15	142,65	1,50	1,052	149,50	107,25
WESTERN DIGITAL STK	68,81	69,54	68,95	68,44	0,51	0,745	68,47	28,11
WEST PHARMACEUTIC.SERVICES INC	210,90	211,90	208,00	209,90	-1,90	-0,905	331,60	167,20
WEYERHAEUSER STK	22,450	22,500	22,200	22,580	-0,38	-1,683	30,730	21,170
Williams Companies, Inc	48,760	50,240	49,380	49,040	0,34	0,693	57,850	39,850
Williams-Sonoma Inc	167,05	170,05	169,40	168,85	0,55	0,326	208,20	116,25
Willis Towers Watson PLC	282,00	288,00	284,00	286,00	-2,00	-0,699	326,00	256,00
Workday	196,22	196,62	189,90	190,02	-0,12	-0,063	269,95	182,08
W. R. Berkley Corp.	61,20	62,22	61,60	61,00	0,60	0,984	65,84	50,48
WW GRAINGER STK	872,60	873,60	864,60	864,00	0,60	0,069	1.153,50	802,60
Wynn Resort Ltd	106,58	106,68	102,02	101,24	0,78	0,770	101,24	58,30
XCEL ENERGY STK	62,56	62,75	62,07	62,39	-0,32	-0,513	68,98	53,82
Xylem Inc.	124,00	124,30	123,15	122,30	0,85	0,695	127,10	91,96
Yum Brands	124,90	125,10	126,20	125,90	0,30	0,238	150,05	116,05
Zebra Technologies Corp	273,80	277,00	274,90	276,30	-1,40	-0,507	403,40	192,00
ZIMMER HLDGS	91,22	91,68	92,10	91,62	0,48	0,524	107,45	76,92
Zoetis	133,26	133,72	133,06	132,90	0,16	0,120	178,78	125,50
3M CO.	134,72	134,88	135,00	133,40	1,60	1,199	148,52	109,00

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.