Stammdaten

S&P 500
Name
S&P 500 INDEX
WKN
k.A.
ISIN
US78378X1072
Symbol
INX
Uhrzeit Handelsbeginn
14:30:00
Uhrzeit Handelsschluss
21:30:00

Kursdaten

Vortag
5.248,49
Kursdatum
27.03.2024
Vortags-Eröffnung
5.226,31
Vortags-Tageshoch
5.249,26
Vortags-Tagestief
5.213,92
52 Wochen Hoch
5.254,35
52 Wochen Tief
4.027,81
Stück Vortag
2.275.362.496

 

Chart
Darstellung
Vergleich
Analyse
 

S&P 500 Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Moderna Inc 0 0 98,99 102,12 -3,13
 
 
-3,065
146,26 64,98
Arista Networks 0 0 265,90 273,50 -7,60
 
 
-2,779
281,70 118,70
Servicenow Inc 0 0 700,80 719,20 -18,40
 
 
-2,558
758,00 389,40
FAIR ISAAC STK 1.150,00 1.160,00 1.150,00 1.180,00 -30,00
 
 
-2,542
1.240,00 620,00
NETFLIX.COM INC. 560,30 565,50 567,70 581,30 -13,60
 
 
-2,340
581,30 287,05
Salesforce Inc. 279,00 279,40 278,00 283,40 -5,40
 
 
-1,905
292,80 172,50
Synopsys Inc. 528,00 530,50 529,00 538,50 -9,50
 
 
-1,764
556,00 331,60
MCCORMICK STK N 0 0 70,02 71,16 -1,14
 
 
-1,602
85,68 56,04
Axon Enterprise Inc. 289,50 290,00 291,50 295,50 -4,00
 
 
-1,354
295,50 159,80
BROADCOM STK 0 0 1.214,60 1.230,20 -15,60
 
 
-1,268
1.293,60 552,20
Chipotle Mexican Grill Inc. 2.688,50 2.696,00 2.704,00 2.727,00 -23,00
 
 
-0,843
2.727,00 1.522,80
CADENCE DESIGN STK 288,20 288,80 288,80 291,20 -2,40
 
 
-0,824
301,00 181,00
Intuitive Surgical Inc. 369,70 370,20 365,10 368,00 -2,90
 
 
-0,788
368,00 230,20
Airbnb Inc. 0 0 153,24 154,44 -1,20
 
 
-0,777
154,78 96,38
Linde PLC 0 0 428,20 431,30 -3,10
 
 
-0,719
435,50 321,25
Monster Beverage 54,91 54,96 54,39 54,74 -0,35
 
 
-0,639
55,78 44,95
VULCAN MATERIALS 252,30 253,50 251,00 252,60 -1,60
 
 
-0,633
252,60 148,30
Dexcom Inc. 128,48 128,78 128,54 129,26 -0,72
 
 
-0,557
129,26 71,33
VERTEX PHARM STK 387,40 387,75 384,95 386,85 -1,90
 
 
-0,491
408,00 285,90
JP MORGAN STK 185,50 186,00 183,70 184,60 -0,90
 
 
-0,488
184,60 116,00
Take-Two Interactive Software 137,46 137,80 135,12 135,76 -0,64
 
 
-0,471
158,22 106,36
Rollins Inc. 0 0 42,800 43,000 -0,20
 
 
-0,465
43,000 31,000
Keurig Dr. Pepper Inc. 0 0 28,050 28,175 -0,13
 
 
-0,444
32,600 26,325
HORMEL FOODS STK 32,300 32,370 31,600 31,740 -0,14
 
 
-0,441
38,100 26,750
Uber Technologies Inc. 0 0 71,80 72,10 -0,30
 
 
-0,416
74,50 26,80
Tesla Inc. 0 0 164,20 164,88 -0,68
 
 
-0,412
262,75 142,00
der Seagate Technology Holdings PLC 86,14 86,32 87,21 87,55 -0,34
 
 
-0,388
90,86 49,86
Fortinet Inc. 63,14 63,46 61,84 62,07 -0,23
 
 
-0,371
71,20 41,06
COSTCO WHOLESALE CORP. 0 0 672,00 674,30 -2,30
 
 
-0,341
707,90 439,70
Apple Inc. 0 0 159,18 159,68 -0,50
 
 
-0,313
182,04 145,86
MSCI Inc Class A 0 0 512,40 514,00 -1,60
 
 
-0,311
558,60 414,20
PTC Inc. 174,90 175,50 174,40 174,90 -0,50
 
 
-0,286
174,90 111,10
Visa Inc. 0 0 257,35 258,00 -0,65
 
 
-0,252
267,55 202,60
DECKERS OUTDOOR 0 0 863,40 865,40 -2,00
 
 
-0,231
879,80 394,00
Microsoft Corp. 0 0 388,65 389,55 -0,90
 
 
-0,231
396,00 254,40
Intercontinental Exchange Inc. 126,80 127,80 126,20 126,40 -0,20
 
 
-0,158
128,40 91,63
Constellation Energy Corp. 0 0 171,16 171,42 -0,26
 
 
-0,152
173,02 67,31
Autodesk Inc. 240,80 241,90 240,95 241,30 -0,35
 
 
-0,145
257,10 171,50
O'REILLY AUTO 1.045,00 1.047,50 1.046,50 1.048,00 -1,50
 
 
-0,143
1.075,00 766,00
SYSCO STK 0 0 75,30 75,40 -0,10
 
 
-0,133
75,70 59,50
Molina Healthcare Inc. 380,40 381,40 384,70 385,20 -0,50
 
 
-0,130
385,20 242,00
MGM Resorts International 43,750 43,835 42,835 42,890 -0,06
 
 
-0,128
45,960 32,380
Booking Holdings 0 0 3.376,00 3.380,00 -4,00
 
 
-0,118
3.501,00 2.260,00
LAM RESEARCH 899,30 901,30 889,50 890,30 -0,80
 
 
-0,090
904,90 445,00
COPART 53,60 53,76 52,75 52,79 -0,04
 
 
-0,076
52,93 33,48
3M CO. 0 0 96,15 96,22 -0,07
 
 
-0,073
101,78 81,79
ANSYS STK 321,00 322,00 319,60 319,80 -0,20
 
 
-0,063
330,60 236,00
Walmart Inc. 55,78 55,83 55,90 55,91 -0,01
 
 
-0,018
56,57 44,32
Old Dominion Freight Line Inc. 202,80 203,60 200,40 199,60 0,00
 
 
0,000
204,90 136,80
GARMIN 0 0 0 0 0,00
 
 
0,000
0 0
Corpay Inc.Änderung 0 0 281,00 0 0,00
 
 
0,000
0 0
TE Connectivity Ltd. 0 0 0 0 0,00
 
 
0,000
0 0
Steris plc 0 0 207,80 207,80 0,00
 
 
0,000
218,00 164,95
Fox Corp 0 0 26,400 26,400 0,00
 
 
0,000
30,000 23,800
QUANTA SERVICES INC. 0 0 239,10 239,10 0,00
 
 
0,000
239,10 145,40
Ulta Salon Cosmetics & Fragrance Inc. 0 0 474,00 474,00 0,00
 
 
0,000
515,00 350,00
Globe Life Inc. 107,00 108,00 107,00 107,00 0,00
 
 
0,000
118,00 95,00
Willis Towers Watson PLC 0 0 254,00 254,00 0,00
 
 
0,000
256,00 180,00
News Corp (New) 0 0 24,600 24,600 0,00
 
 
0,000
25,600 15,200
Meta Platforms Inc 0 0 453,70 453,50 0,20
 
 
0,044
470,45 188,78
Targa Resources Investments 0 0 102,25 102,20 0,05
 
 
0,049
102,70 62,46
Humana Inc. 0 0 322,70 322,50 0,20
 
 
0,062
495,80 311,30
BEST BUY STK 0 0 75,95 75,90 0,05
 
 
0,066
77,05 58,85
AUTOZONE 2.922,00 2.926,00 2.946,00 2.944,00 2,00
 
 
0,068
2.986,00 2.140,00
COCA COLA STK 56,69 56,74 56,58 56,54 0,04
 
 
0,071
59,29 50,02
INCYTE PHARM STK 0 0 52,66 52,62 0,04
 
 
0,076
69,08 47,86
Trimble Inc. 59,55 59,80 58,20 58,15 0,05
 
 
0,086
59,15 38,04
Hewlett-Packard Enterprise 16,415 16,465 16,295 16,280 0,02
 
 
0,092
17,095 12,460
FISERV STK 0 0 146,85 146,70 0,15
 
 
0,102
146,85 101,30
TEXTRON STK 88,80 89,00 88,60 88,50 0,10
 
 
0,113
88,60 57,80
REGENERON PHARM STK 0 0 890,50 889,00 1,50
 
 
0,169
912,50 629,00
Kraft Heinz Co., The 0 0 33,610 33,550 0,06
 
 
0,179
37,445 29,290
New York Mellon Corp 53,30 53,50 52,50 52,40 0,10
 
 
0,191
52,80 36,25
Catalent Inc. 0 0 51,90 51,80 0,10
 
 
0,193
61,60 29,10
VALERO ENERGY 157,60 158,90 154,70 154,40 0,30
 
 
0,194
157,30 94,20
Paypal Holdings Inc. 0 0 61,74 61,61 0,13
 
 
0,211
70,42 48,10
HP Inc. 28,010 28,030 27,730 27,670 0,06
 
 
0,217
30,260 23,970
HCA Holdings 0 0 305,60 304,90 0,70
 
 
0,230
305,60 209,50
ELECTRONIC ARTS STK 122,96 123,10 121,20 120,92 0,28
 
 
0,232
133,84 108,30
Alphabet Inc. Cl. A 0 0 140,08 139,74 0,34
 
 
0,243
142,30 92,52
Trane Technologies Plc. 0 0 276,80 276,10 0,70
 
 
0,254
280,10 151,65
Mastercard. Inc. 445,00 447,20 442,00 440,80 1,20
 
 
0,272
450,40 328,50
CARDINAL HEALTH STK 0 0 103,85 103,55 0,30
 
 
0,290
105,95 68,10
CHURCH & DWIGHT STK 96,60 96,70 95,90 95,60 0,30
 
 
0,314
96,50 79,43
JUNIPER NETWORKS 0 0 34,320 34,210 0,11
 
 
0,322
34,420 23,190
MARRIOTT INTL STK 233,65 234,15 233,35 232,50 0,85
 
 
0,366
234,60 146,02
Molson Coors Brewing Co. 0 0 61,82 61,58 0,24
 
 
0,390
63,70 46,97
GALLAGHER & CO., ARTHUR J. 0 0 228,00 227,10 0,90
 
 
0,396
233,70 172,00
MCKESSON STK 498,00 499,00 498,00 496,00 2,00
 
 
0,403
498,00 320,00
Lamb Weston Holdings Inc. 0 0 98,00 97,60 0,40
 
 
0,410
106,60 78,90
WALT DISNEY STK 113,36 113,44 111,24 110,78 0,46
 
 
0,415
111,24 75,02
Howmet Arconic Inc. 63,24 63,56 62,56 62,30 0,26
 
 
0,417
62,88 38,00
T-Mobile US Inc. 151,24 151,38 148,92 148,30 0,62
 
 
0,418
152,52 117,48
DANAHER STK 0 0 231,20 230,20 1,00
 
 
0,434
235,70 173,90
Carnival Corp. 0 0 15,900 15,830 0,07
 
 
0,442
17,660 7,975
NASDAQ Stock Market 0 0 58,50 58,24 0,26
 
 
0,446
58,50 44,76
Cigna Group, The 0 0 337,40 335,90 1,50
 
 
0,447
337,40 220,90
Lululemon Athletica Inc. 361,90 363,05 358,10 356,45 1,65
 
 
0,463
469,10 309,15
ADOBE SYS STK 0 0 468,30 466,10 2,20
 
 
0,472
589,20 304,90
FASTENAL STK 71,52 71,58 71,19 70,85 0,34
 
 
0,480
72,19 47,10
Dow Inc. 0 0 53,76 53,50 0,26
 
 
0,486
53,76 45,13
ELI LILLY STK 720,00 722,00 722,00 718,50 3,50
 
 
0,487
735,50 310,10
MICRON TECH STK 0 0 110,00 109,45 0,55
 
 
0,503
110,15 51,90
APPLIED MATERIAL STK 190,76 191,38 191,02 190,04 0,98
 
 
0,516
197,22 100,02
NetApp Inc. 97,15 97,40 97,00 96,50 0,50
 
 
0,518
97,00 55,30
Hubbell Inc. 0 0 382,00 380,00 2,00
 
 
0,526
386,00 204,00
Mondelez International Group Inc. 64,78 64,90 64,60 64,26 0,34
 
 
0,529
71,80 57,82
EQUIFAX STK 0 0 242,00 240,70 1,30
 
 
0,540
253,10 154,10
UNITEDHEALTH GRP STK 0 0 457,50 455,00 2,50
 
 
0,549
512,00 398,50
Cencora Inc. 224,75 225,55 223,75 222,50 1,25
 
 
0,562
223,75 144,82
CBRE Group Inc. 90,00 90,50 89,00 88,50 0,50
 
 
0,565
90,00 62,00
FDX STK 268,00 268,50 265,50 264,00 1,50
 
 
0,568
274,00 202,00
Ingersoll Rand Inc 0 0 88,00 87,50 0,50
 
 
0,571
88,00 48,20
LOWES STK 235,50 236,50 233,40 232,05 1,35
 
 
0,582
239,95 173,58
FACTSET RESRCH STK 420,80 421,60 412,40 410,00 2,40
 
 
0,585
448,00 350,80
TRACTOR SUPPLY 242,40 243,00 240,20 238,80 1,40
 
 
0,586
245,60 178,00
Alphabet Inc. Cl. C 141,08 141,18 141,14 140,30 0,84
 
 
0,599
143,02 92,80
Arch Capital Group Ltd. 0 0 84,00 83,50 0,50
 
 
0,599
85,50 61,50
EATON CORP PLC 0 0 288,90 287,10 1,80
 
 
0,627
290,20 143,85
General Motors 0 0 41,140 40,880 0,26
 
 
0,636
41,140 24,945
CONSTELLATION BRANDS INC. 0 0 249,70 248,10 1,60
 
 
0,645
249,70 198,80
Otis Worldwide Corp. 0 0 92,20 91,60 0,60
 
 
0,655
92,20 71,46
MERCK & CO STK 0 0 122,40 121,60 0,80
 
 
0,658
122,40 91,10
VERISIGN STK 0 0 175,45 174,30 1,15
 
 
0,660
212,00 172,85
Transdigm Group Inc. 1.140,50 1.141,50 1.136,50 1.129,00 7,50
 
 
0,664
1.136,50 660,00
L3Harris Technology Inc. 197,25 197,80 194,75 193,45 1,30
 
 
0,672
197,10 151,75
KROGER STK 52,75 53,10 52,30 51,95 0,35
 
 
0,674
52,35 38,62
Hilton Inc. 0 0 198,15 196,80 1,35
 
 
0,686
198,15 125,04
GILEAD SCIENCES STK 67,84 67,96 67,38 66,92 0,46
 
 
0,687
80,12 65,54
Brown - Forman Corp. 0 0 48,190 47,860 0,33
 
 
0,690
64,600 46,860
ROBERT HALF INTERNATIONAL INC. 0 0 71,50 71,00 0,50
 
 
0,704
79,00 60,50
IDEX Corp. 0 0 227,00 225,40 1,60
 
 
0,710
227,00 176,65
SNAP-ON Inc. 0 0 274,50 272,50 2,00
 
 
0,734
274,50 208,50
BALL 0 0 61,70 61,24 0,46
 
 
0,751
61,70 40,02
Leidos Holdings Inc. 121,45 121,70 120,30 119,40 0,90
 
 
0,754
120,30 70,46
CABOT OIL 25,710 25,970 25,330 25,140 0,19
 
 
0,756
27,900 21,270
CF Industries Holdings Inc, 77,04 77,20 76,12 75,54 0,58
 
 
0,768
81,46 55,84
CENTENE CORP. 0 0 72,10 71,55 0,55
 
 
0,769
73,95 56,45
BROWN & BROWN STK 0 0 80,32 79,70 0,62
 
 
0,778
80,32 52,00
CUMMINS ENGINE STK 272,80 273,40 271,60 269,50 2,10
 
 
0,779
271,60 189,55
Fortive Corp. 0 0 79,76 79,14 0,62
 
 
0,783
79,76 57,04
F5 NETWORKS 0 0 173,90 172,50 1,40
 
 
0,812
187,90 118,05
Allegion Plc 0 0 124,00 123,00 1,00
 
 
0,813
124,00 90,50
Comcast Corp.New 40,170 40,230 39,630 39,310 0,32
 
 
0,814
43,210 32,760
Target Corp. 163,90 164,40 160,60 159,30 1,30
 
 
0,816
160,60 98,74
ABBOTT LABS STK 0 0 105,66 104,80 0,86
 
 
0,821
110,90 85,65
Ceridian HCM Holding Inc. 0 0 61,00 60,50 0,50
 
 
0,826
70,50 51,00
MARSH & MCLENNAN COS. INC. 0 0 188,40 186,85 1,55
 
 
0,830
189,35 149,78
News Corp. New 0 0 24,200 24,000 0,20
 
 
0,833
24,800 15,000
NIKE STK 0 0 86,74 86,02 0,72
 
 
0,837
115,84 84,86
Elevance Health Inc. 480,00 482,00 480,00 476,00 4,00
 
 
0,840
480,00 370,00
CDW Corp 0 0 238,00 236,00 2,00
 
 
0,847
238,00 148,00
GARTNER GROUP STK 0 0 442,90 439,10 3,80
 
 
0,865
444,50 265,90
Crown Castle Corp 0 0 97,90 97,06 0,84
 
 
0,865
123,50 81,16
WASTE MANAGEMENT STK 196,90 198,20 197,10 195,40 1,70
 
 
0,870
197,10 143,40
TYSON FOODS INC. 54,30 54,55 54,05 53,58 0,47
 
 
0,877
56,51 42,18
CME Group Inc. 199,34 199,78 197,28 195,54 1,74
 
 
0,890
208,75 162,36
BAXTER INTL STK 0 0 39,600 39,250 0,35
 
 
0,892
44,350 30,100
KIMBERLY CLARK STK 0 0 117,45 116,40 1,05
 
 
0,902
133,90 108,10
EXPEDITORS 112,00 113,00 111,00 110,00 1,00
 
 
0,909
119,00 96,50
CHEVRONTEXACO STK 146,14 146,28 144,26 142,96 1,30
 
 
0,909
162,50 129,70
ONEOK INC. 0 0 73,18 72,52 0,66
 
 
0,910
73,18 51,94
AMERICAN EXPRESS STK 211,00 211,20 210,00 208,10 1,90
 
 
0,913
211,40 133,10
COOPER COS STK 93,85 94,20 93,20 92,35 0,85
 
 
0,920
362,00 85,98
Xylem Inc. 0 0 119,20 118,10 1,10
 
 
0,931
119,45 82,76
Verisk Analytics 0 0 214,90 212,90 2,00
 
 
0,939
233,80 171,15
Digital Realty Trust Inc. 0 0 133,00 131,75 1,25
 
 
0,949
141,30 80,52
Biogen Inc. 0 0 200,00 198,10 1,90
 
 
0,959
290,40 195,40
TJX STK 0 0 94,08 93,18 0,90
 
 
0,966
94,08 69,68
PACCAR STK 114,76 114,88 114,66 113,56 1,10
 
 
0,969
114,66 62,65
Pfizer Inc. 25,700 25,750 25,800 25,550 0,25
 
 
0,978
38,200 23,750
Roper Technologies Inc. 519,20 520,00 515,80 510,80 5,00
 
 
0,979
517,60 388,70
American Airlines GRP 0 0 14,206 14,068 0,14
 
 
0,981
17,096 10,310
AMER INTL GROUP STK 72,40 72,55 72,05 71,35 0,70
 
 
0,981
72,05 43,91
AMPHENOL CORP 0 0 107,00 105,95 1,05
 
 
0,991
107,00 66,86
The Clorox Company 0 0 142,00 140,60 1,40
 
 
0,996
158,60 109,60
ACCENTURE 320,20 322,00 314,30 311,20 3,10
 
 
0,996
352,50 239,90
QUALCOMM STK 0 0 156,12 154,58 1,54
 
 
0,996
158,94 94,50
VENTAS INC. 0 0 40,410 40,010 0,40
 
 
1,000
46,040 37,550
DaVita Inc. 127,75 128,15 125,85 124,60 1,25
 
 
1,003
126,85 69,26
MCDONALDS STK 261,20 261,40 260,60 258,00 2,60
 
 
1,008
276,10 234,40
LAB CRP OF AMER 202,00 204,00 199,00 197,00 2,00
 
 
1,015
210,00 167,53
Kenvue Inc. 0 0 19,900 19,700 0,20
 
 
1,015
0 0
FMC Corp. 59,02 59,08 57,68 57,10 0,58
 
 
1,016
114,00 46,61
TYCO International PLC 60,46 60,64 59,64 59,04 0,60
 
 
1,016
63,70 45,14
BOSTON SCIENT STK 63,30 63,66 63,24 62,60 0,64
 
 
1,022
63,24 45,19
METLIFE 68,60 68,88 68,15 67,46 0,69
 
 
1,023
68,15 44,83
COLGATE STK 83,40 83,50 82,85 82,00 0,85
 
 
1,037
82,85 64,80
CVS Corp. 0 0 73,96 73,20 0,76
 
 
1,038
74,26 60,30
Baker Hughes Co. 31,015 31,080 30,685 30,365 0,32
 
 
1,054
34,505 24,505
Wynn Resort Ltd 94,75 94,85 93,66 92,68 0,98
 
 
1,057
104,42 75,96
RESMED INC. 183,40 183,75 180,95 179,05 1,90
 
 
1,061
216,00 127,45
WEYERHAEUSER STK 0 0 33,110 32,760 0,35
 
 
1,068
33,110 26,260
Federal Realty Investment Trust 0 0 94,50 93,50 1,00
 
 
1,070
97,50 80,00
Las Vegas Sands Inc. 47,560 48,260 47,200 46,700 0,50
 
 
1,071
58,650 40,800
HARTFORD FINL STK 95,00 95,50 94,00 93,00 1,00
 
 
1,075
94,00 61,50
Broadridge Financial Solutions Inc. 0 0 188,00 186,00 2,00
 
 
1,075
193,00 126,00
Palo Alto Networks Inc 0 0 263,00 260,20 2,80
 
 
1,076
350,60 160,74
STARBUCKS CORP. 84,60 84,70 84,30 83,40 0,90
 
 
1,079
103,80 83,00
PEPSICO STK 0 0 160,18 158,44 1,74
 
 
1,098
180,22 149,02
Builders Firstsource Inc. 192,55 194,10 192,65 190,55 2,10
 
 
1,102
197,10 78,60
Kla-Tencor Corp. 645,00 649,50 641,50 634,50 7,00
 
 
1,103
659,00 327,00
DuPont de Nermours Inc. 0 0 71,28 70,50 0,78
 
 
1,106
72,32 57,08
CONAGRA STK 0 0 27,350 27,050 0,30
 
 
1,109
35,000 24,550
Extra Space Storage, Inc. 0 0 136,00 134,50 1,50
 
 
1,115
150,75 97,52
DOVER STK 0 0 163,00 161,20 1,80
 
 
1,117
163,20 120,80
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 271,00 268,00 3,00
 
 
1,119
273,00 175,20
CoStar Group Inc 0 0 89,50 88,50 1,00
 
 
1,130
89,50 61,50
Realty Income Corp 0 0 50,04 49,48 0,56
 
 
1,132
58,05 43,71
Carrier Global Corp. 0 0 53,45 52,85 0,60
 
 
1,135
55,50 36,68
PIONEER NAT RSC STK 243,00 243,80 239,80 237,10 2,70
 
 
1,139
240,70 181,45
Atmos Energy Corp. 0 0 110,05 108,80 1,25
 
 
1,149
0 0
Amcor PLC 0 0 8,800 8,700 0,10
 
 
1,149
10,500 7,900
NRG Energy Inc. 0 0 61,50 60,80 0,70
 
 
1,151
62,60 28,30
Altria Group Inc. 40,380 40,460 40,260 39,800 0,46
 
 
1,156
43,400 36,060
KELLOGG STK 53,02 53,18 52,24 51,64 0,60
 
 
1,162
61,12 45,68
Hess Corp. 0 0 139,00 137,40 1,60
 
 
1,164
156,75 118,85
WABTEC CORP. 134,90 135,15 134,50 132,95 1,55
 
 
1,166
134,50 85,74
SCHLUMBERGER N.V. (LTD.) NEW YORK 50,77 50,83 50,58 49,99 0,59
 
 
1,180
57,82 39,66
AMETEK STK 169,00 170,00 169,00 167,00 2,00
 
 
1,198
170,00 121,00
WEST PHARMACEUTIC.SERVICES INC 0 0 362,80 358,50 4,30
 
 
1,199
380,30 300,30
Travelers Cos. 0 0 210,70 208,20 2,50
 
 
1,201
210,70 146,05
GE Healthcare Technologies Inc. 0 0 84,00 83,00 1,00
 
 
1,205
85,50 59,50
CHARLES SCHWAB CORP 0 0 67,20 66,40 0,80
 
 
1,205
67,20 42,92
UNION PACIFIC CORP. 227,50 228,30 225,10 222,40 2,70
 
 
1,214
236,20 173,20
CBOE Holdings 0 0 166,00 164,00 2,00
 
 
1,220
182,00 121,00
CITIGROUP STK 0 0 57,80 57,10 0,70
 
 
1,226
57,80 36,28
AMGEN STK 263,20 264,00 264,00 260,80 3,20
 
 
1,227
299,20 198,80
ILLINOIS TOOL STK 0 0 247,00 244,00 3,00
 
 
1,230
248,60 204,30
JB HUNT TRANS 184,55 184,70 180,95 178,75 2,20
 
 
1,231
203,00 149,95
VERALTO CORP. 0 0 82,00 81,00 1,00
 
 
1,235
0 0
CISCO SYSTEMS STK 0 0 46,320 45,755 0,57
 
 
1,235
53,650 41,450
HALLIBURTON STK 0 0 35,760 35,320 0,44
 
 
1,246
41,020 25,580
JOHNSON & JOHNS STK 0 0 145,90 144,10 1,80
 
 
1,249
160,10 136,00
NORTHERN TRUST 82,00 82,50 81,00 80,00 1,00
 
 
1,250
82,00 59,50
LKQ Corp. 0 0 48,600 48,000 0,60
 
 
1,250
53,000 40,400
Monolithic Power Systems Inc. 0 0 627,00 619,20 7,80
 
 
1,260
703,20 364,00
NVIDIA 0 0 840,10 829,60 10,50
 
 
1,266
882,80 240,60
Carmax Inc. 80,50 81,00 80,00 79,00 1,00
 
 
1,266
80,00 53,71
Progressive Corp. 0 0 191,80 189,40 2,40
 
 
1,267
191,80 102,60
EXXON STK 107,74 107,78 106,14 104,80 1,34
 
 
1,279
114,20 88,00
PRINCIPAL FINL GRP 79,50 80,00 79,00 78,00 1,00
 
 
1,282
79,00 61,00
Charter Communications Inc. 0 0 269,85 266,35 3,50
 
 
1,314
428,55 251,35
AON Plc. 308,00 310,00 308,00 304,00 4,00
 
 
1,316
320,00 260,00
PROCTER & GAMBLE STK 150,02 150,48 150,30 148,34 1,96
 
 
1,321
150,30 131,24
PKG CORP AMER STK 0 0 175,90 173,60 2,30
 
 
1,325
175,90 118,24
BRISTOL MYERS STK 0 0 49,700 49,050 0,65
 
 
1,325
64,200 44,450
AUTOMATIC DATA STK 231,15 231,70 229,15 226,15 3,00
 
 
1,327
236,65 190,22
Westrock Co 0 0 45,600 45,000 0,60
 
 
1,333
45,600 24,800
BECTON DICKINSON STK 229,00 229,50 227,00 224,00 3,00
 
 
1,339
259,50 212,50
Bank of America Corp. 35,100 35,160 34,800 34,340 0,46
 
 
1,340
34,800 23,900
Sherwin-Williams Co. 0 0 322,40 318,10 4,30
 
 
1,352
322,40 197,44
PAYCHEX STK 113,70 113,80 112,10 110,60 1,50
 
 
1,356
117,60 95,00
EMERSON ELECTRIC STK 104,95 105,25 104,60 103,20 1,40
 
 
1,357
104,60 72,48
Welltower Inc. 0 0 86,64 85,48 1,16
 
 
1,357
87,10 64,04
FIDELITY National Information 0 0 67,18 66,28 0,90
 
 
1,358
67,18 44,33
AT & T Inc. 0 0 16,375 16,155 0,22
 
 
1,362
18,235 12,010
CHRLS RIVER LABS STK 0 0 251,00 247,60 3,40
 
 
1,373
251,70 155,40
ECOLAB STK 213,80 214,30 213,70 210,80 2,90
 
 
1,376
213,70 146,40
IBM STK 176,90 177,10 176,75 174,35 2,40
 
 
1,377
180,90 110,80
PARKER HANNIFIN STK 514,00 516,00 514,00 507,00 7,00
 
 
1,381
515,40 280,90
Diamondback Energy Inc 0 0 183,66 181,14 2,52
 
 
1,391
183,66 114,66
PRUDENTIAL FINANCIAL INC. 0 0 109,10 107,60 1,50
 
 
1,394
109,10 71,74
MASCO STK 0 0 72,50 71,50 1,00
 
 
1,399
72,50 43,40
ARCHER DANIELS STK 58,20 58,40 58,00 57,20 0,80
 
 
1,399
78,80 47,20
LOEWS STK 72,50 73,00 72,00 71,00 1,00
 
 
1,408
72,00 50,00
AKAMAI TECH STK 100,64 100,96 101,04 99,63 1,41
 
 
1,415
118,36 69,60
HOLOGIC INC 72,14 72,36 71,26 70,26 1,00
 
 
1,423
78,78 61,42
INTUIT STK 602,30 603,40 598,20 589,80 8,40
 
 
1,424
617,20 375,10
REPUBLIC SVCS STK 176,85 177,95 177,05 174,55 2,50
 
 
1,432
177,05 121,26
Conoco Philips 117,64 118,24 117,10 115,44 1,66
 
 
1,438
119,86 85,93
CSX Corp. 34,310 34,380 33,850 33,370 0,48
 
 
1,438
35,280 26,640
ABBVIE INC. 0 0 168,20 165,80 2,40
 
 
1,448
168,20 119,20
PULTE CP STK 111,55 112,05 108,60 107,05 1,55
 
 
1,448
109,00 52,05
Zebra Technologies Corp 0 0 279,50 275,50 4,00
 
 
1,452
292,20 187,20
VERIZON COMMS STK 38,865 38,935 38,300 37,750 0,55
 
 
1,457
39,450 28,515
EPAM Systems Inc 0 0 256,60 252,90 3,70
 
 
1,463
291,40 190,60
Amazon.com Inc. 0 0 167,32 164,90 2,42
 
 
1,468
167,32 89,31
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1.242,00 1.224,00 18,00
 
 
1,471
1.456,00 906,00
IDEXX LABS 499,80 501,00 496,80 489,50 7,30
 
 
1,491
532,00 368,00
NORTHROP GRUMMAN STK 443,40 444,60 440,30 433,80 6,50
 
 
1,498
464,00 386,70
Lyondell Basell NV 0 0 94,60 93,20 1,40
 
 
1,502
94,60 79,80
INTL PAPER STK 36,120 36,160 36,300 35,760 0,54
 
 
1,510
37,490 27,000
Synchrony Financial 39,920 40,020 38,840 38,260 0,58
 
 
1,516
39,560 24,180
Thermo Fisher Scientific Inc. 538,20 539,40 533,00 525,00 8,00
 
 
1,524
547,20 407,00
AFLAC STK 0 0 79,90 78,70 1,20
 
 
1,525
79,90 58,30
BERKSHIRE HATHA STK B 0 0 385,60 379,80 5,80
 
 
1,527
385,60 279,60
The Hershey STK 0 0 178,65 175,95 2,70
 
 
1,535
251,90 163,75
Expedia Group Inc. 127,54 127,74 128,12 126,18 1,94
 
 
1,537
143,32 81,04
HOME DEPOT STK 0 0 356,20 350,80 5,40
 
 
1,539
363,60 259,00
ORACLE STK 0 0 116,90 115,12 1,78
 
 
1,546
119,22 82,74
WW GRAINGER STK 0 0 939,60 925,20 14,40
 
 
1,556
945,40 580,20
POLO RALPH LAUR STK 0 0 174,20 171,52 2,68
 
 
1,563
174,80 98,93
AMERICAN TOWER 182,80 183,55 181,80 179,00 2,80
 
 
1,564
198,70 148,75
Consolidated Edision INc. 0 0 84,10 82,80 1,30
 
 
1,570
91,60 78,00
ROSS STORES STK 0 0 135,74 133,64 2,10
 
 
1,571
138,28 92,68
ROYAL CARIB STK 128,70 128,95 128,55 126,55 2,00
 
 
1,580
128,55 53,92
FIRST ENERGY CORP. 35,700 35,870 35,280 34,730 0,55
 
 
1,584
38,040 30,910
Techne Corp. 65,50 66,00 64,00 63,00 1,00
 
 
1,587
80,00 49,80
Pentair PLC 0 0 78,96 77,72 1,24
 
 
1,595
78,96 47,56
D.R.HORTON INC. 152,15 152,90 149,05 146,70 2,35
 
 
1,602
149,95 86,99
NORDSON 254,00 256,00 252,00 248,00 4,00
 
 
1,613
252,00 190,00
SBA Communications Corp. 200,40 201,30 200,80 197,60 3,20
 
 
1,619
239,80 178,35
Jabil Inc. 123,80 124,20 125,40 123,40 2,00
 
 
1,621
140,60 68,50
Genuine Parts Co. 0 0 142,75 140,45 2,30
 
 
1,638
157,70 119,70
MARTIN MARIETTA 0 0 569,40 560,20 9,20
 
 
1,642
569,40 309,30
Exelon Corp. 34,780 34,880 34,270 33,715 0,56
 
 
1,646
40,020 31,175
Yum Brands 0 0 126,55 124,50 2,05
 
 
1,647
129,60 109,95
Celanese Corp. 0 0 156,30 153,75 2,55
 
 
1,659
156,30 90,50
EASTMAN CHEM STK 0 0 93,08 91,56 1,52
 
 
1,660
93,08 65,38
Mid-America Apartm. Comm. Inc. 0 0 122,00 120,00 2,00
 
 
1,667
0 0
QUEST DIAG STK 0 0 120,85 118,85 2,00
 
 
1,683
133,40 113,65
Motorola Solutions Inc. 328,20 329,60 325,80 320,40 5,40
 
 
1,685
325,80 253,10
BLACKROCK STK 770,80 773,00 769,40 756,60 12,80
 
 
1,692
775,60 569,00
GENERAL MILLS STK 64,75 64,94 64,13 63,06 1,07
 
 
1,697
83,27 57,00
S&P Global Inc. DL 1 0 0 395,40 388,80 6,60
 
 
1,698
427,40 307,80
LENNAR STK 159,10 159,70 155,25 152,65 2,60
 
 
1,703
155,25 92,84
Equinix REIT 763,20 767,00 751,80 739,20 12,60
 
 
1,705
836,80 625,40
W. R. Berkley Corp. 0 0 82,26 80,88 1,38
 
 
1,706
82,26 52,08
State Street Corp. 0 0 71,82 70,60 1,22
 
 
1,728
72,76 59,24
Domino's Pizza LLC 459,90 461,00 452,40 444,65 7,75
 
 
1,743
452,40 269,95
Campbell Soup Co 0 0 41,340 40,630 0,71
 
 
1,747
51,000 36,200
Iqvia Holdings 0 0 232,50 228,50 4,00
 
 
1,751
236,00 165,40
Qorvo Inc. 106,18 106,60 105,42 103,60 1,82
 
 
1,757
109,84 78,84
ADV MICRO DEV STK 0 0 167,42 164,52 2,90
 
 
1,763
200,85 73,42
Honeywell International Inc. 190,06 190,38 188,56 185,28 3,28
 
 
1,770
193,04 166,56
Revvity Inc. 97,12 97,46 97,16 95,46 1,70
 
 
1,781
123,85 76,92
Viatris Inc. 0 0 11,064 10,870 0,19
 
 
1,785
12,530 8,179
COGNIZANT TECH 67,86 67,97 67,81 66,62 1,19
 
 
1,786
73,26 52,77
ESSEX PROPERTY STK 0 0 226,00 222,00 4,00
 
 
1,802
228,00 186,00
FIFTH THIRD BANC STK 0 0 33,800 33,200 0,60
 
 
1,807
34,000 21,000
FREE MCMORAN COP 0 0 42,130 41,380 0,75
 
 
1,812
42,405 30,660
Eversource Energy 0 0 55,50 54,50 1,00
 
 
1,835
73,50 48,80
GOLDM SACHS GRP STK A 0 0 383,00 376,00 7,00
 
 
1,862
383,20 275,00
NUCOR CORP. 0 0 182,15 178,80 3,35
 
 
1,874
182,15 121,45
MarketAxess Holdings Inc. 0 0 203,20 199,45 3,75
 
 
1,880
358,80 190,50
Delta Airlines Inc. 0 0 44,345 43,515 0,83
 
 
1,907
44,840 28,995
AGILENT TECH STK 134,60 135,10 135,70 133,15 2,55
 
 
1,915
136,70 94,94
Philip Morris International Inc. 84,85 84,95 85,05 83,45 1,60
 
 
1,917
92,20 82,15
WATERS 0 0 318,00 312,00 6,00
 
 
1,923
326,00 222,00
DEVON ENERGY STK 0 0 45,560 44,700 0,86
 
 
1,924
50,450 37,200
Norfolk Southern Corp. 0 0 236,00 231,50 4,50
 
 
1,944
239,50 174,40
Simon Property Group Inc. 144,90 145,35 141,55 138,85 2,70
 
 
1,945
143,15 93,78
Caesars Entertainment Inc. 0 0 40,595 39,820 0,78
 
 
1,946
53,620 36,055
MOODYS CORP STK 0 0 366,00 359,00 7,00
 
 
1,950
376,00 271,00
AIR PRODS & CHEM 224,30 225,00 224,00 219,70 4,30
 
 
1,957
287,20 199,15
DARDEN REST STK 154,70 155,00 153,60 150,65 2,95
 
 
1,958
160,45 126,85
EOG RESOURCES STK 0 0 118,85 116,55 2,30
 
 
1,973
128,65 98,24
Warner Bros. Discovery Inc. 8,052 8,142 7,914 7,760 0,15
 
 
1,985
13,970 7,442
JM Smucker Company 116,60 116,80 115,50 113,25 2,25
 
 
1,987
144,90 98,84
WESTERN DIGITAL STK 0 0 63,46 62,22 1,24
 
 
1,993
63,46 29,37
UNITED PARCEL STK 0 0 138,14 135,44 2,70
 
 
1,994
178,74 127,28
Morgan Stanley & Co. 0 0 87,47 85,76 1,71
 
 
1,994
87,47 66,50
UNITED RENTAL STK 667,00 669,00 663,40 650,40 13,00
 
 
1,999
663,40 295,80
CORNING STK 0 0 30,440 29,840 0,60
 
 
2,011
32,620 24,990
WEC Energy Group Inc 0 0 75,90 74,40 1,50
 
 
2,016
90,40 70,80
INTERPUBLIC GRP STK 0 0 30,200 29,600 0,60
 
 
2,027
37,200 26,000
OCCIDENTAL STK 0 0 60,25 59,05 1,20
 
 
2,032
63,10 51,40
Williams Companies, Inc 0 0 36,130 35,410 0,72
 
 
2,033
36,130 26,260
Insulet Corp. 158,60 158,95 154,65 151,55 3,10
 
 
2,046
303,70 120,35
Keysight Technologies 0 0 143,04 140,16 2,88
 
 
2,055
153,34 111,94
T. ROWE PRICE GROUP INC. 0 0 111,00 108,76 2,24
 
 
2,060
114,52 84,34
LIVE Nation Inc 0 0 98,20 96,20 2,00
 
 
2,079
98,20 58,70
Fox Corp. 28,800 29,000 28,800 28,200 0,60
 
 
2,128
31,600 25,800
ENTERGY CORP. 97,50 98,00 96,00 94,00 2,00
 
 
2,128
101,00 84,50
CATERPILLAR STK 339,00 340,00 336,00 329,00 7,00
 
 
2,128
336,00 190,50
GENERAL DYNAMICS STK 0 0 262,00 256,50 5,50
 
 
2,144
262,00 188,95
Dollar General 0 0 142,20 139,20 3,00
 
 
2,155
203,50 96,40
The Mosaic Co. 0 0 30,080 29,440 0,64
 
 
2,174
43,400 27,440
JACOBS ENG STK 142,00 143,00 141,00 138,00 3,00
 
 
2,174
141,00 102,00
WELLS FARGO STK 0 0 53,01 51,88 1,13
 
 
2,178
53,18 33,47
EDWARDS LIFESCI STK 88,46 88,74 88,06 86,18 1,88
 
 
2,181
88,06 58,34
Invesco Ltd. 15,335 15,430 15,125 14,795 0,33
 
 
2,230
16,495 11,665
LOCKHEED MARTIN STK 421,40 422,00 421,10 411,90 9,20
 
 
2,234
454,70 375,60
APA Corp. 0 0 31,780 31,085 0,70
 
 
2,236
42,375 27,335
ANALOG DEVICES STK 183,25 183,55 178,30 174,40 3,90
 
 
2,236
184,00 145,90
C.H. ROB. WORLDWIDE NEW 70,50 71,00 68,50 67,00 1,50
 
 
2,239
94,50 64,00
Camden Property Trust 0 0 91,00 89,00 2,00
 
 
2,247
106,00 79,00
ROCKWELL INTL STK 269,50 270,00 268,50 262,50 6,00
 
 
2,286
307,50 235,00
SOUTHWEST AIRLS STK 26,990 27,100 26,775 26,175 0,60
 
 
2,292
35,360 20,915
OMNICOM STK 89,60 89,86 87,24 85,28 1,96
 
 
2,298
88,14 68,50
ALIGN TECH STK 0 0 302,20 295,40 6,80
 
 
2,302
359,70 172,76
Viacomcbs Inc. 0 0 10,652 10,412 0,24
 
 
2,305
21,310 9,259
Sempra 0 0 66,50 65,00 1,50
 
 
2,308
0 0
PPG INDUSTRIES 134,00 135,00 133,00 130,00 3,00
 
 
2,308
136,00 114,00
RTX Corp. 90,40 90,56 90,68 88,62 2,06
 
 
2,325
94,90 65,56
CINCINNATI FIN STK 114,80 115,40 113,80 111,20 2,60
 
 
2,338
113,80 86,85
Walgreens Boots Alliance Inc. 20,075 20,140 19,358 18,912 0,45
 
 
2,358
33,520 18,128
Gen Digital Inc. 0 0 20,780 20,300 0,48
 
 
2,365
22,320 14,260
Assurant Inc. 0 0 173,00 169,00 4,00
 
 
2,367
173,00 105,00
UDR Inc. 0 0 34,600 33,800 0,80
 
 
2,367
40,200 29,600
STRYKER STK 0 0 330,30 322,60 7,70
 
 
2,387
330,30 240,10
Match Group Inc. 0 0 33,790 33,000 0,79
 
 
2,394
43,295 26,415
Avalonbay Communities Inc. 0 0 172,52 168,44 4,08
 
 
2,422
177,46 148,78
SOUTHERN STK 66,56 66,58 65,58 64,02 1,56
 
 
2,437
68,72 59,86
UNIVERSAL HEALTH STK 169,00 170,00 167,00 163,00 4,00
 
 
2,454
167,00 114,20
M+T BANK 0 0 133,60 130,40 3,20
 
 
2,454
134,40 99,50
Corteva Inc. 0 0 53,90 52,60 1,30
 
 
2,471
57,50 40,85
US BANCORP STK 41,360 41,480 40,600 39,620 0,98
 
 
2,473
41,180 26,100
BOEING STK 178,72 179,02 178,00 173,68 4,32
 
 
2,487
241,40 165,00
Delphi Automotive PLC 0 0 72,46 70,68 1,78
 
 
2,518
103,20 67,94
Albemarle Corp. 0 0 121,62 118,62 3,00
 
 
2,529
219,30 102,00
NXP Semiconductor 0 0 226,80 221,20 5,60
 
 
2,532
236,20 142,00
Duke Energy Holding Corp. 89,60 89,70 88,80 86,60 2,20
 
 
2,540
90,80 80,60
Mohawk Industries Inc 0 0 121,00 118,00 3,00
 
 
2,542
121,00 72,00
IRON MOUNTAIN REIT 74,22 74,48 73,84 72,00 1,84
 
 
2,556
74,28 46,25
Allstate Corp. 0 0 160,00 156,00 4,00
 
 
2,564
160,00 90,00
PG&E STK 15,496 15,548 15,378 14,990 0,39
 
 
2,588
16,438 14,288
DEERE & CO STK A 0 0 376,30 366,70 9,60
 
 
2,618
402,50 323,30
MARATHON OIL CORP. 26,300 26,350 25,450 24,800 0,65
 
 
2,621
27,450 19,720
CMS ENERGY STK 55,88 55,98 55,10 53,68 1,42
 
 
2,645
56,90 48,03
TEXAS INSTRUMENTS STK 161,18 161,68 159,54 155,40 4,14
 
 
2,664
171,70 131,50
Kinder Morgan 0 0 16,892 16,444 0,45
 
 
2,724
16,892 14,954
EBAY STK 0 0 47,945 46,665 1,28
 
 
2,743
48,000 35,805
FRANKLIN RSC STK 0 0 26,000 25,300 0,70
 
 
2,767
27,200 20,900
Citizens Financial Group Inc. 0 0 33,020 32,130 0,89
 
 
2,770
33,020 21,470
Pool Corp. 0 0 381,00 370,70 10,30
 
 
2,779
384,20 288,20
ProLogis Inc. 120,40 120,90 118,00 114,80 3,20
 
 
2,787
123,00 91,65
Global Payments Inc. 0 0 123,60 120,20 3,40
 
 
2,829
129,40 87,60
Nextera Energy Inc. 59,17 59,23 58,52 56,90 1,62
 
 
2,847
72,12 44,97
PPL STK 25,510 25,540 25,250 24,550 0,70
 
 
2,851
26,250 21,420
Tapestry Inc. 0 0 43,000 41,800 1,20
 
 
2,871
44,600 25,000
KIMCO REALTY STK 18,100 18,200 17,900 17,400 0,50
 
 
2,874
20,400 15,400
Truist Financial Corp. 36,000 36,200 35,600 34,600 1,00
 
 
2,890
35,600 24,200
AMER ELEC PWR STK 79,80 79,88 78,47 76,26 2,21
 
 
2,898
86,57 67,42
XCEL ENERGY STK 49,750 49,915 48,950 47,570 1,38
 
 
2,901
65,190 44,270
Super Micro Computer Inc. 0 0 946,20 919,00 27,20
 
 
2,960
1.063,00 85,52
Blackstone Group LP 0 0 121,50 118,00 3,50
 
 
2,966
121,50 73,00
STEEL DYNAMICS STK 137,18 137,70 137,00 133,04 3,96
 
 
2,977
137,00 84,88
HENRY SCHEIN 69,94 70,08 69,18 67,18 2,00
 
 
2,977
77,64 57,78
Etsy Inc. 0 0 62,38 60,54 1,84
 
 
3,039
102,12 54,11
INTEL STK 40,895 40,940 40,235 39,040 1,20
 
 
3,061
45,680 26,450
BORG WARNER STK 32,185 32,215 31,970 31,020 0,95
 
 
3,063
42,070 27,650
AES STK 0 0 15,790 15,320 0,47
 
 
3,068
23,110 11,655
ILLUMINA STK 127,18 127,42 127,14 123,34 3,80
 
 
3,081
214,45 86,08
CAP ONE FINAN 137,00 138,00 133,00 129,00 4,00
 
 
3,101
133,00 77,50
General Electric Co. 162,00 163,00 165,50 160,50 5,00
 
 
3,115
165,50 84,40
BIO RAD 319,60 321,20 321,80 312,00 9,80
 
 
3,141
442,00 252,00
American Water Works Company Inc. 113,20 113,40 111,60 108,20 3,40
 
 
3,142
139,00 106,80
Bath & Body Works Inc. 46,200 46,400 45,600 44,200 1,40
 
 
3,167
45,600 26,400
Zoetis 0 0 157,05 152,20 4,85
 
 
3,187
183,95 141,60
HASBRO STK 52,36 52,42 52,14 50,52 1,62
 
 
3,207
68,08 40,02
Dentsply Sirona 30,620 30,900 30,780 29,820 0,96
 
 
3,219
38,220 25,420
EDISON INTL STK 65,42 65,64 64,22 62,20 2,02
 
 
3,248
67,40 57,12
Paycom Software 0 0 180,80 175,10 5,70
 
 
3,255
337,40 141,10
MICROCHIP TECH STK 0 0 82,14 79,54 2,60
 
 
3,269
84,84 64,72
Phillips 66 0 0 150,85 146,05 4,80
 
 
3,287
150,85 82,94
Marathon Petroleum Corp. 0 0 186,70 180,72 5,98
 
 
3,309
186,70 95,58
Stanley Black & Decker Inc. 90,68 90,88 89,16 86,30 2,86
 
 
3,314
93,86 68,02
HUNTINGTON 12,930 12,940 12,720 12,310 0,41
 
 
3,331
12,720 8,450
Jack Henry + Ass. 0 0 158,65 153,50 5,15
 
 
3,355
162,85 130,40
TERADYNE STK 104,40 104,86 102,80 99,45 3,35
 
 
3,369
105,36 78,06
Medtronic Inc. 80,78 80,82 80,02 77,36 2,66
 
 
3,438
82,80 65,74
United Airlines Holdings Inc. 44,150 44,580 43,290 41,840 1,45
 
 
3,466
51,420 32,070
Newmont Corp. 0 0 33,420 32,300 1,12
 
 
3,467
47,640 27,520
PNC BANK 0 0 147,00 142,00 5,00
 
 
3,521
147,00 102,00
DTE ENERGY STK 103,00 104,00 102,00 98,50 3,50
 
 
3,553
104,00 89,00
Bunge Global S.A. 0 0 95,26 91,98 3,28
 
 
3,566
108,20 80,62
ON SEMICONDUCTOR STK 68,06 68,34 69,51 67,10 2,41
 
 
3,592
98,00 58,76
Alexandria Real Estate Equity Inc. 0 0 117,90 113,80 4,10
 
 
3,603
122,45 86,98
ZIMMER HLDGS 0 0 122,05 117,80 4,25
 
 
3,608
133,40 97,14
Discover Financial Services 0 0 121,45 117,20 4,25
 
 
3,626
121,45 75,88
Regions Financial Corp. (new) 19,485 19,550 19,030 18,355 0,68
 
 
3,677
19,030 13,190
Skyworks Solutions 100,16 100,56 99,22 95,64 3,58
 
 
3,743
108,06 80,07
Comerica Inc. 0 0 49,800 48,000 1,80
 
 
3,750
51,500 28,800
Dollar Tree Inc. 123,20 123,60 121,60 117,20 4,40
 
 
3,754
148,00 97,60
Dominion Energy Inc. 45,575 45,610 44,700 43,075 1,63
 
 
3,772
53,480 36,970
Evergy Inc. 0 0 49,000 47,200 1,80
 
 
3,814
58,500 44,800
ESTEE LAUDER STK 142,55 143,10 133,50 128,55 4,95
 
 
3,851
235,10 98,46
Center Point Energy Inc. 26,400 26,600 25,800 24,800 1,00
 
 
4,032
28,000 24,400
VF 14,180 14,280 13,620 13,080 0,54
 
 
4,128
21,400 12,340
INTL FLAVORS STK 79,60 79,80 78,40 75,20 3,20
 
 
4,255
87,90 57,50
FORD MOTOR STK 12,252 12,358 11,992 11,500 0,49
 
 
4,278
14,010 9,096
PUBLIC STORAGE STK 268,50 269,00 264,00 253,00 11,00
 
 
4,348
285,00 223,50
KEYCORP 14,600 14,700 14,400 13,800 0,60
 
 
4,348
14,400 7,800
Generac Holdings 0 0 113,85 108,90 4,95
 
 
4,545
140,15 76,76
Vici Properties Inc. 0 0 27,860 26,570 1,29
 
 
4,855
30,460 25,150
BOSTON PPTY STK 60,46 60,62 58,22 55,48 2,74
 
 
4,939
66,34 43,17
Norwegian Cruise Line 0 0 19,505 18,565 0,94
 
 
5,063
20,480 11,305
EQT Corp. 34,320 34,480 34,360 32,240 2,12
 
 
6,576
41,820 27,960
First Solar Inc. 156,32 156,58 154,28 142,00 12,28
 
 
8,648
205,35 123,96
CINTAS STK 0 0 637,80 585,00 52,80
 
 
9,026
637,80 397,40
Enphase Energy Inc. 0 0 110,62 100,84 9,78
 
 
9,699
206,70 68,26
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.