Stammdaten

S&P 500
Name
S&P 500 INDEX
WKN
k.A.
ISIN
US78378X1072
Symbol
INX
Uhrzeit Handelsbeginn
15:30:00
Uhrzeit Handelsschluss
22:30:00

Kursdaten

Vortag
2.847,60
Kursdatum
15.08.2019
Vortags-Eröffnung
2.846,20
Vortags-Tageshoch
2.856,67
Vortags-Tagestief
2.825,51
52 Wochen Hoch
3.025,86
52 Wochen Tief
2.351,10
Stück Vortag
2.421.109.975

 

Chart
Darstellung
Vergleich
Analyse
 

S&P 500 Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
3M CO. 144,74 145,04 141,82 142,72 -0,90
 
 
-0,631
195,42 141,82
Zoetis 0 0 112,00 110,00 2,00
 
 
1,818
111,00 70,80
ZIONS 36,200 36,400 35,400 35,600 -0,20
 
 
-0,562
47,250 34,870
ZIMMER HLDGS 0 0 123,00 121,00 2,00
 
 
1,653
125,00 87,63
Yum Brands 0 0 103,96 104,50 -0,54
 
 
-0,517
107,88 72,18
XILINX STK 95,59 95,97 94,64 95,00 -0,36
 
 
-0,379
122,56 61,41
XCEL ENERGY STK 55,50 56,00 55,50 54,50 1,00
 
 
1,835
55,50 39,07
Wynn Resort Ltd 94,55 94,78 92,30 97,00 -4,70
 
 
-4,845
132,88 82,56
WW GRAINGER STK 0 0 240,00 238,00 2,00
 
 
0,840
317,53 227,70
Williams Companies, Inc 20,800 21,000 21,000 20,800 0,20
 
 
0,962
26,650 18,730
WHIRLPOOL STK 115,00 122,00 118,00 117,00 1,00
 
 
0,855
135,00 89,35
WEYERHAEUSER STK 0 0 22,400 22,200 0,20
 
 
0,901
31,150 18,550
Western Union Co. 0 0 19,000 18,900 0,10
 
 
0,529
19,600 14,640
WESTERN DIGITAL STK 0 0 48,895 48,950 -0,06
 
 
-0,112
57,040 31,360
Welltower Inc. 79,50 80,50 80,00 79,50 0,50
 
 
0,629
0 0
WELLS FARGO STK 0 0 39,695 39,635 0,06
 
 
0,151
51,480 39,480
Wellcare Group Inc. 248,00 250,00 246,00 246,00 0,00
 
 
0,000
276,84 194,02
WATERS 0 0 185,00 182,00 3,00
 
 
1,648
225,07 152,57
WASTE MANAGEMENT STK 107,26 107,60 107,50 104,24 3,26
 
 
3,127
107,50 73,66
WALT DISNEY STK 121,60 121,72 120,80 120,18 0,62
 
 
0,516
130,48 92,63
Walmart Inc. 101,36 101,56 101,98 100,14 1,84
 
 
1,837
102,32 76,77
Walgreens Boots Alliance Inc. 45,550 45,645 44,545 45,185 -0,64
 
 
-1,416
75,820 44,260
WABTEC CORP. 59,00 59,50 56,00 57,00 -1,00
 
 
-1,754
98,44 55,12
VULCAN MATERIALS 127,00 128,00 125,00 125,00 0,00
 
 
0,000
125,00 74,22
Vornado Realty Trust 55,00 55,50 54,50 54,00 0,50
 
 
0,926
67,08 52,13
Visa Inc. 0 0 160,38 158,56 1,82
 
 
1,148
165,36 112,03
VIACOM STK B 0 0 23,400 23,400 0,00
 
 
0,000
29,370 21,940
VF 70,92 71,13 69,83 71,08 -1,25
 
 
-1,759
80,02 57,11
VERTEX PHARM STK 166,38 167,08 163,58 164,00 -0,42
 
 
-0,256
171,32 137,71
VERIZON COMMS STK 50,72 50,80 50,91 50,04 0,87
 
 
1,739
53,90 45,14
Verisk Analytics 0 0 140,00 139,00 1,00
 
 
0,719
140,00 93,28
VERISIGN STK 184,00 186,00 186,00 184,00 2,00
 
 
1,087
197,00 119,65
VENTAS INC. 65,00 66,50 66,00 65,50 0,50
 
 
0,763
65,50 49,79
VALERO ENERGY 70,00 70,50 69,50 68,00 1,50
 
 
2,206
103,54 61,57
US BANCORP STK 47,200 47,400 46,400 45,800 0,60
 
 
1,310
51,500 39,230
UNIVERSAL HEALTH STK 133,00 134,00 131,00 131,00 0,00
 
 
0,000
137,00 100,53
UNITED TECH STK 112,92 113,10 111,70 110,98 0,72
 
 
0,649
127,40 91,14
UNITED RENTAL STK 97,42 97,78 94,52 94,47 0,05
 
 
0,053
145,94 87,63
UNITED PARCEL STK 102,00 105,00 104,00 103,00 1,00
 
 
0,971
109,00 81,96
UNITEDHEALTH GRP STK 221,20 221,60 221,40 219,50 1,90
 
 
0,866
251,33 190,04
United Airlines Holdings Inc. 74,79 75,09 73,32 73,21 0,11
 
 
0,150
85,09 67,87
UNION PACIFIC CORP. 149,64 150,26 146,54 146,82 -0,28
 
 
-0,191
162,34 116,90
Under Armour Inc. Cl C Shares 15,100 15,200 14,900 15,200 -0,30
 
 
-1,974
21,800 13,890
Under Armour Inc. Cl. A 16,888 16,946 16,710 17,042 -0,33
 
 
-1,948
24,550 15,210
Ulta Salon Cosmetics & Fragrance Inc. 0 0 289,25 288,95 0,30
 
 
0,104
325,70 198,72
TYSON FOODS INC. 79,06 79,30 78,85 76,48 2,37
 
 
3,099
78,22 45,21
TYCO International PLC 38,000 38,200 37,400 37,000 0,40
 
 
1,081
38,200 25,400
Twitter 0 0 36,340 36,540 -0,20
 
 
-0,547
39,010 23,280
TRIPADVISOR INC. 34,580 34,660 34,575 34,400 0,18
 
 
0,509
58,420 34,400
Travelers Cos. 0 0 131,00 130,00 1,00
 
 
0,769
137,00 101,09
Transdigm Group Inc. 475,00 476,80 466,40 484,00 -17,60
 
 
-3,636
489,10 274,15
TRACTOR SUPPLY 90,50 91,00 89,50 89,50 0,00
 
 
0,000
101,00 69,55
TOTAL SYS SVCS STK 114,00 115,00 114,00 111,00 3,00
 
 
2,703
123,00 68,26
T-Mobile US Inc. 69,50 70,00 70,00 69,00 1,00
 
 
1,449
76,00 54,20
TJX STK 46,200 46,710 46,335 45,085 1,25
 
 
2,773
50,210 36,980
TIFFANY STK 73,50 74,00 73,00 74,50 -1,50
 
 
-2,013
113,99 67,40
Thermo Fisher Scientific Inc. 247,70 248,50 245,75 240,75 5,00
 
 
2,077
273,00 188,42
The Mosaic Co. 17,500 18,100 17,800 17,400 0,40
 
 
2,299
32,380 17,400
The Hershey STK 0 0 140,00 138,00 2,00
 
 
1,449
139,00 84,37
TEXTRON STK 39,800 40,000 39,200 38,800 0,40
 
 
1,031
62,200 38,800
TEXAS INSTRUMENTS STK 110,64 110,76 108,44 108,42 0,02
 
 
0,018
115,96 78,50
TE Connectivity Ltd. 0 0 83,50 84,00 0,00
 
 
0,000
85,50 62,24
TechnipFMC Ltd. 0 0 21,040 20,310 0,73
 
 
3,594
27,660 16,670
Target Corp. 75,80 76,03 74,48 73,07 1,41
 
 
1,930
79,70 54,39
Tapestry Inc. 0 0 17,800 18,100 -0,30
 
 
-1,657
45,160 17,800
Take-Two Interactive Software 114,12 114,40 113,52 112,86 0,66
 
 
0,585
120,89 73,66
SYSCO STK 65,50 66,50 66,00 65,00 1,00
 
 
1,538
67,74 52,88
Synopsys Inc. 116,44 116,92 114,54 117,00 -2,46
 
 
-2,103
122,74 71,52
Synchrony Financial 29,890 30,255 29,505 29,380 0,13
 
 
0,425
32,670 19,900
SYMANTEC CORP STK 21,135 21,230 21,160 20,760 0,40
 
 
1,927
23,000 15,650
SUNTRUST BANKS 54,50 55,00 53,50 53,00 0,50
 
 
0,943
64,55 42,63
STRYKER STK 0 0 195,64 193,24 2,40
 
 
1,242
196,56 131,00
STARBUCKS CORP. 86,94 87,01 86,40 85,31 1,09
 
 
1,278
88,65 45,29
Stanley Black & Decker Inc. 120,00 121,00 119,00 118,00 1,00
 
 
0,847
136,00 95,42
SOUTHWEST AIRLS STK 44,800 45,000 43,600 43,800 -0,20
 
 
-0,457
54,280 40,150
SOUTHERN STK 51,50 52,00 51,00 51,00 0,00
 
 
0,000
52,00 36,27
Skyworks Solutions 69,11 69,32 68,01 70,00 -1,99
 
 
-2,843
82,54 53,37
Simon Property Group Inc. 133,00 134,00 134,00 135,00 -1,00
 
 
-0,741
166,83 134,00
SEALED AIR 38,200 38,400 38,000 38,600 -0,60
 
 
-1,554
41,485 26,840
Seagate Technologies 41,400 41,600 40,400 40,200 0,20
 
 
0,498
48,400 31,500
SCHLUMBERGER N.V. (LTD.) NEW YORK 29,200 29,300 28,600 29,000 -0,40
 
 
-1,379
56,080 28,600
SBA Communications Corp. 232,00 234,00 234,00 230,00 4,00
 
 
1,739
230,00 124,81
S&P Global Inc. DL 1 226,00 238,00 232,00 228,00 4,00
 
 
1,754
234,00 144,32
Salesforce.com 129,36 129,88 128,48 124,90 3,58
 
 
2,866
148,88 100,77
ROYAL CARIB STK 94,81 95,20 93,89 93,45 0,44
 
 
0,471
114,82 81,55
ROSS STORES STK 0 0 92,98 92,29 0,69
 
 
0,748
96,09 67,53
Roper Technologies Inc. 320,60 323,80 314,50 310,70 3,80
 
 
1,223
340,40 225,82
ROCKWELL INTL STK 135,00 136,00 132,00 132,00 0,00
 
 
0,000
168,24 128,24
RESMED STK 121,00 122,00 119,00 120,00 -1,00
 
 
-0,833
120,00 80,86
REPUBLIC SVCS STK 81,00 81,50 81,00 79,50 1,50
 
 
1,887
80,50 59,08
Regions Financial Corp. (new) 12,600 12,700 12,300 13,000 -0,70
 
 
-5,385
17,030 11,120
REGENERON PHARM STK 0 0 263,25 262,35 0,90
 
 
0,343
385,79 258,60
Realty Income Corp 0 0 64,91 64,48 0,43
 
 
0,667
65,29 47,67
RAYTHEON STK B 0 0 160,02 159,98 0,04
 
 
0,025
180,65 130,00
QUEST DIAG STK 0 0 90,63 89,50 1,13
 
 
1,263
97,42 71,05
QUALCOMM STK 65,67 65,76 64,38 65,00 -0,62
 
 
-0,954
78,42 43,19
Qorvo Inc. 64,00 64,50 62,50 63,00 -0,50
 
 
-0,794
70,97 48,31
PULTE CP STK 28,800 29,000 28,400 28,400 0,00
 
 
0,000
30,200 17,630
PUBLIC STORAGE STK 232,00 234,00 234,00 230,00 4,00
 
 
1,739
230,00 167,66
PRUDENTIAL FINANCIAL INC. 0 0 71,50 71,50 0,00
 
 
0,000
93,99 69,49
ProLogis Inc. 74,00 74,50 73,50 72,00 1,50
 
 
2,083
74,00 49,13
PROCTER & GAMBLE STK 107,00 108,00 106,00 106,00 0,00
 
 
0,000
109,00 68,40
PRINCIPAL FINL GRP 48,200 48,400 47,200 47,200 0,00
 
 
0,000
54,000 37,140
PPL STK 26,400 26,600 26,400 26,200 0,20
 
 
0,763
28,750 23,990
PPG INDUSTRIES 100,00 101,00 98,50 98,50 0,00
 
 
0,000
106,00 81,26
POLO RALPH LAUR STK 77,00 78,50 78,00 76,00 2,00
 
 
2,632
120,91 76,00
PNC BANK 114,00 116,00 113,00 112,00 1,00
 
 
0,893
130,00 99,14
PIONEER NAT RSC STK 111,00 112,00 111,00 110,00 1,00
 
 
0,909
163,04 106,00
PHV Corp. 63,50 64,00 62,50 62,00 0,50
 
 
0,806
133,76 62,00
Phillips 66 0 0 87,00 86,50 0,50
 
 
0,578
103,07 71,93
Philip Morris International Inc. 76,50 77,00 76,50 74,50 2,00
 
 
2,685
80,59 57,98
Pfizer Inc. 31,200 31,400 31,600 30,800 0,80
 
 
2,597
40,970 30,800
PERRIGO CO 41,525 41,655 40,900 41,655 -0,76
 
 
-1,813
66,000 33,600
PERKINELMER STK 74,00 74,50 72,50 71,00 1,50
 
 
2,113
88,90 63,83
PEPSICO STK 0 0 118,46 117,28 1,18
 
 
1,006
119,14 90,83
Peoples United Financial Inc. 13,000 13,100 12,800 12,900 -0,10
 
 
-0,775
16,320 12,300
Paypal Holdings Inc. 0 0 95,63 93,83 1,80
 
 
1,918
107,56 63,97
PAYCHEX STK 73,32 73,61 72,11 74,00 -1,89
 
 
-2,554
77,55 56,00
PARKER HANNIFIN STK 145,42 145,94 142,36 142,64 -0,28
 
 
-0,196
168,72 127,33
PACCAR STK 57,50 58,00 57,50 59,00 -1,50
 
 
-2,542
64,50 47,74
O'REILLY AUTO 343,35 344,15 339,60 331,30 8,30
 
 
2,505
361,20 272,70
ORACLE STK 48,145 48,180 48,250 47,200 1,05
 
 
2,225
53,640 38,570
OMNICOM STK 69,50 70,00 68,00 68,00 0,00
 
 
0,000
75,00 58,01
OCCIDENTAL STK 39,800 40,600 40,400 40,000 0,40
 
 
1,000
71,710 38,800
NVIDIA 0 0 142,98 134,34 8,64
 
 
6,431
249,52 112,38
Norwegian Cruise Line 0 0 44,895 44,465 0,43
 
 
0,967
52,360 35,670
NORTHROP GRUMMAN STK 331,15 331,90 329,10 323,90 5,20
 
 
1,605
331,90 199,87
NORTHERN TRUST 78,00 78,50 77,00 77,00 0,00
 
 
0,000
94,65 70,64
Norfolk Southern Corp. 154,00 159,00 157,00 154,00 3,00
 
 
1,948
186,00 126,67
NORDSTROM STK 0 0 23,200 23,000 0,20
 
 
0,870
58,580 23,000
Noble Energy Inc. 19,200 19,300 19,100 18,800 0,30
 
 
1,596
27,920 16,110
NIKE STK 0 0 72,07 72,52 -0,45
 
 
-0,621
79,53 59,75
Nielsen Holding B.V. 0 0 18,200 18,700 -0,50
 
 
-2,674
24,200 18,200
Nextera Energy Inc. 194,98 195,80 197,50 193,00 4,50
 
 
2,332
197,50 140,26
New York Mellon Corp 38,000 38,200 37,800 37,800 0,00
 
 
0,000
47,450 37,560
News Corp. New 12,300 12,400 12,200 11,900 0,30
 
 
2,521
12,410 9,580
News Corp (New) 0 0 12,600 12,700 -0,10
 
 
-0,787
13,100 9,740
Newmont Goldcorp. Corp. 34,565 34,810 34,690 34,650 0,04
 
 
0,115
35,550 25,690
NETFLIX.COM INC. 272,55 273,15 268,85 268,90 -0,05
 
 
-0,019
341,35 216,66
NetApp Inc. 41,965 42,095 42,030 41,370 0,66
 
 
1,595
75,630 40,400
Nektar Therapeutics, Inc. 16,098 16,408 16,456 16,620 -0,16
 
 
-0,987
58,600 16,166
National Oilwell Varco Inc. 0 0 16,400 16,800 -0,40
 
 
-2,381
40,260 16,800
NASDAQ Stock Market 87,50 88,50 88,00 87,50 0,50
 
 
0,571
93,00 68,65
MYLAN N.V. 16,562 16,676 15,648 15,926 -0,28
 
 
-1,746
33,800 14,900
MSCI Inc Class A 0 0 202,50 199,15 3,35
 
 
1,682
219,20 123,45
Motorola Solutions Inc. 156,74 157,40 155,18 157,00 -1,82
 
 
-1,159
158,68 97,59
Morgan Stanley & Co. 35,900 36,395 36,140 35,245 0,90
 
 
2,539
43,405 33,820
MOODYS CORP STK 192,00 193,00 193,00 189,00 4,00
 
 
2,116
196,00 118,50
Monster Beverage 51,42 51,52 51,44 52,00 -0,56
 
 
-1,077
58,67 42,17
Mondelez International Group Inc. 48,905 49,105 48,570 49,000 -0,43
 
 
-0,878
49,365 34,640
MICROSOFT STK 122,60 122,66 122,86 120,06 2,80
 
 
2,332
127,38 85,00
MICRON TECH STK 39,085 39,190 38,225 37,550 0,68
 
 
1,798
45,650 26,770
MICROCHIP TECH STK 0 0 79,50 78,50 1,00
 
 
1,274
89,41 53,70
MGM Resorts International 25,400 25,600 25,200 26,000 -0,80
 
 
-3,077
27,600 20,270
METLIFE 41,000 41,200 40,400 42,000 -1,60
 
 
-3,810
45,400 34,340
MERCK & CO STK 75,50 77,00 76,50 75,50 1,00
 
 
1,325
77,50 58,63
Medtronic Inc. 92,50 93,00 91,50 91,00 0,50
 
 
0,549
93,00 72,40
MCKESSON STK 130,00 131,00 128,00 130,00 -2,00
 
 
-1,538
133,00 95,06
MCDONALDS STK 196,52 196,62 197,24 193,50 3,74
 
 
1,933
198,10 134,97
MCCORMICK STK N 0 0 152,00 151,00 1,00
 
 
0,662
152,00 105,35
Maxim Integrated Products 48,600 49,200 48,600 47,400 1,20
 
 
2,532
58,500 42,470
Mastercard. Inc. 247,05 247,35 247,40 245,00 2,40
 
 
0,980
253,00 159,68
MASCO STK 34,400 35,000 34,800 34,200 0,60
 
 
1,754
37,600 24,650
MARRIOTT INTL STK 115,00 116,00 114,00 118,00 -4,00
 
 
-3,390
126,00 91,22
Markit Financial Information Services 0 0 57,50 57,50 0,00
 
 
0,000
58,50 40,21
Marathon Petroleum Corp. 0 0 40,600 39,600 1,00
 
 
2,525
74,460 39,600
MARATHON OIL CORP. 11,100 11,200 10,900 11,000 -0,10
 
 
-0,909
20,620 10,700
Macy´s Inc. 14,482 14,636 14,518 15,400 -0,88
 
 
-5,727
33,230 14,518
Macerich Co., The 26,200 26,800 27,000 27,000 0,00
 
 
0,000
50,990 27,000
Lyondell Basell NV 0 0 66,00 65,50 0,50
 
 
0,763
99,00 65,50
LOWES STK 85,00 85,50 84,00 84,00 0,00
 
 
0,000
103,60 75,67
LOEWS STK 44,000 44,200 43,800 43,200 0,60
 
 
1,389
50,080 38,690
LOCKHEED MARTIN STK 340,05 340,45 339,00 332,50 6,50
 
 
1,955
337,35 219,69
Linde PLC 0 0 168,85 167,00 1,85
 
 
1,108
184,35 121,46
LINCOLN NATL STK 48,200 48,400 46,400 46,400 0,00
 
 
0,000
60,850 43,960
LENNAR STK 43,600 43,800 43,600 44,200 -0,60
 
 
-1,357
47,505 33,490
Leidos Holdings Inc. 75,00 75,50 74,00 74,50 -0,50
 
 
-0,671
74,50 44,29
LEGGETT & PLATT 34,400 34,600 34,000 33,800 0,20
 
 
0,592
40,520 30,320
L Brands Ltd. 18,364 18,426 18,030 18,590 -0,56
 
 
-3,012
33,000 18,030
LAM RESEARCH 184,58 185,38 179,66 178,00 1,66
 
 
0,933
193,70 112,52
Lamb Weston Holdings Inc. 0 0 61,50 60,50 1,00
 
 
1,653
73,57 53,00
LAB CRP OF AMER 150,00 151,00 148,00 147,00 1,00
 
 
0,680
160,00 108,24
L3Harris Technology Inc. 189,28 189,90 189,26 186,38 2,88
 
 
1,545
0 0
KROGER STK 20,400 20,600 20,000 19,800 0,20
 
 
1,010
27,960 18,500
Kraft Heinz Co., The 23,005 23,055 22,600 23,000 -0,40
 
 
-1,739
53,300 22,600
Kla-Tencor Corp.Änderung 122,32 122,88 119,26 120,00 -0,74
 
 
-0,617
127,68 75,21
Kinder Morgan 0 0 18,034 17,908 0,13
 
 
0,704
18,920 13,100
KIMCO REALTY STK 16,800 16,900 16,700 16,500 0,20
 
 
1,212
17,300 12,540
KIMBERLY CLARK STK 0 0 126,82 125,36 1,46
 
 
1,165
126,82 89,36
Keysight Technologies 0 0 76,00 75,50 0,50
 
 
0,662
83,00 47,70
KEYCORP 14,700 14,800 14,300 14,300 0,00
 
 
0,000
18,940 12,480
Keurig Dr. Pepper Inc. 0 0 25,000 25,000 0,00
 
 
0,000
26,775 19,280
KELLOGG STK 57,23 57,40 57,30 55,18 2,12
 
 
3,842
64,10 45,92
KANSAS CITY STHN 107,00 108,00 106,00 105,00 1,00
 
 
0,952
112,00 81,39
JUNIPER NETWORKS 0 0 21,200 21,400 -0,20
 
 
-0,935
26,630 21,200
JP MORGAN STK 97,00 97,50 95,00 94,00 1,00
 
 
1,064
105,00 83,71
JOHNSON & JOHNS STK 117,82 118,00 117,92 116,96 0,96
 
 
0,821
131,20 110,27
JM Smucker Company 102,00 103,00 102,00 102,00 0,00
 
 
0,000
114,08 80,64
Jefferies Financial Group Inc. 16,500 16,600 16,200 16,200 0,00
 
 
0,000
20,880 14,780
JB HUNT TRANS 88,00 88,50 86,00 87,50 -1,50
 
 
-1,714
109,60 75,56
JACOBS ENG STK 74,50 75,00 74,00 72,50 1,50
 
 
2,069
76,50 49,78
IRON MOUNTAIN REIT 28,295 28,530 27,990 27,000 0,99
 
 
3,667
32,510 26,440
Iqvia Holdings 0 0 140,00 137,00 3,00
 
 
2,190
144,00 96,63
IPG Photonics Corp. 107,00 108,00 105,00 104,00 1,00
 
 
0,962
160,98 95,25
Invesco Ltd. 14,100 14,200 13,700 13,900 -0,20
 
 
-1,439
21,570 13,700
INTUIT STK 244,25 245,25 241,55 240,90 0,65
 
 
0,270
255,60 165,71
Intuitive Surgical Inc. 445,05 447,00 451,40 450,00 1,40
 
 
0,311
520,10 396,67
INTL PAPER STK 35,065 35,245 34,840 35,000 -0,16
 
 
-0,457
46,180 34,220
INTL FLAVORS STK 101,00 102,00 100,00 106,00 -6,00
 
 
-5,660
133,88 106,00
INTERPUBLIC GRP STK 0 0 17,900 17,700 0,20
 
 
1,130
21,320 17,500
Intercontinental Exchange Inc. 82,50 83,00 81,50 82,00 -0,50
 
 
-0,610
83,00 61,69
INTEL STK 41,970 42,020 41,800 40,995 0,81
 
 
1,964
52,630 37,300
INGERSOLL-RAND CO. 0 0 106,00 105,00 1,00
 
 
0,952
114,00 78,00
INCYTE PHARM STK 74,53 75,18 74,49 72,87 1,62
 
 
2,223
78,34 51,42
ILLUMINA STK 258,00 260,00 258,00 262,00 -4,00
 
 
-1,527
336,00 235,98
ILLINOIS TOOL STK 0 0 134,24 132,16 2,08
 
 
1,574
142,98 104,36
IDEXX LABS 246,00 248,00 246,00 250,00 -4,00
 
 
-1,600
256,00 156,65
IBM STK 120,65 120,75 119,10 121,00 -1,90
 
 
-1,570
135,70 96,40
HUNTINGTON 11,600 11,700 11,200 11,200 0,00
 
 
0,000
14,110 10,080
HP Inc. 17,230 17,272 16,802 17,280 -0,48
 
 
-2,766
23,320 16,222
HORMEL FOODS STK 37,270 37,385 37,230 36,360 0,87
 
 
2,393
40,470 32,030
HONEYWELL INTL STK 149,00 150,00 147,00 146,00 1,00
 
 
0,685
157,24 113,25
HOME DEPOT STK 0 0 183,08 180,74 2,34
 
 
1,295
194,86 143,91
HOLOGIC INC 45,400 45,600 44,600 43,600 1,00
 
 
2,294
45,600 32,850
Holly Frontier Corp. 39,800 40,000 39,600 39,800 -0,20
 
 
-0,503
65,410 33,675
Hilton Inc. 0 0 83,50 82,00 1,50
 
 
1,829
89,50 57,34
Hewlett-Packard Enterprise 11,562 11,604 11,394 11,508 -0,11
 
 
-0,991
14,664 11,040
HENRY SCHEIN 55,78 55,89 55,51 54,59 0,92
 
 
1,685
64,06 49,80
HELMERICH PAYNE 35,200 35,400 35,400 35,200 0,20
 
 
0,568
62,670 35,200
HCP Inc. 31,000 31,400 31,200 30,800 0,40
 
 
1,299
31,200 21,230
HCA Holdings 0 0 112,00 111,00 1,00
 
 
0,901
129,00 98,01
HASBRO STK 102,00 103,00 102,00 102,00 0,00
 
 
0,000
113,00 68,68
HARTFORD FINL STK 52,50 53,00 52,00 51,50 0,50
 
 
0,971
52,50 36,03
HARLEY DAVIDSON STK 29,035 29,125 28,130 28,410 -0,28
 
 
-0,986
39,280 28,130
Hanesbrands Inc. 12,200 12,300 11,800 12,500 -0,70
 
 
-5,600
16,808 10,370
H&R BLOCK STK 24,800 25,000 24,600 24,400 0,20
 
 
0,820
25,935 20,490
HALLIBURTON STK 0 0 16,442 15,848 0,59
 
 
3,748
36,570 15,848
GOLDM SACHS GRP STK A 0 0 179,22 175,60 3,62
 
 
2,062
207,23 142,01
Globe Life Inc.Änderung 78,53 78,86 77,38 76,24 1,14
 
 
1,495
82,50 64,07
Global Payments Inc. 141,58 143,14 142,36 140,58 1,78
 
 
1,266
153,30 132,60
GILEAD SCIENCES STK 57,05 57,11 56,97 56,70 0,27
 
 
0,476
68,36 53,89
General Motors 0 0 32,905 33,155 -0,25
 
 
-0,754
37,390 26,960
GENERAL MILLS STK 49,565 49,720 48,900 48,140 0,76
 
 
1,579
49,210 32,200
GENERAL ELECTRIC STK 7,823 7,847 7,385 7,528 -0,14
 
 
-1,900
11,474 5,824
GENERAL DYNAMICS STK 0 0 166,00 164,00 2,00
 
 
1,220
179,67 132,00
GARTNER GROUP STK 0 0 115,00 113,00 2,00
 
 
1,770
154,00 108,61
GARMIN 0 0 70,50 70,50 0,00
 
 
0,000
79,00 53,75
GAP STK 14,300 14,400 13,800 14,800 -1,00
 
 
-6,757
27,880 13,800
FREE MCMORAN COP 0 0 8,166 8,168 -0,00
 
 
-0,024
12,650 8,168
Fox Corp. 29,695 29,850 29,385 30,045 -0,66
 
 
-2,197
0 0
Fortive Corp. 0 0 61,50 60,00 1,50
 
 
2,500
79,65 56,77
Fortinet Inc. 73,00 73,50 71,50 71,50 0,00
 
 
0,000
84,50 58,00
FORD MOTOR STK 8,072 8,120 8,018 8,088 -0,07
 
 
-0,865
9,330 6,630
FMC Corp. 76,72 76,99 76,19 75,09 1,10
 
 
1,465
79,38 62,86
FLOWSERVE STK 38,200 38,400 37,600 37,600 0,00
 
 
0,000
47,790 32,100
FLIR SYSTEMS 42,200 42,400 41,800 42,000 -0,20
 
 
-0,476
54,460 36,870
FleetCor Technologies 0 0 260,00 258,00 2,00
 
 
0,775
264,00 156,07
FISERV STK 0 0 95,30 92,71 2,59
 
 
2,794
94,82 61,50
First Republic Bank 0 0 82,00 82,00 0,00
 
 
0,000
95,27 71,54
FIRST ENERGY CORP. 40,000 40,200 40,400 39,000 1,40
 
 
3,590
39,800 30,360
FIFTH THIRD BANC STK 0 0 23,000 22,800 0,20
 
 
0,877
26,800 19,740
FIDELITY National Information 0 0 123,00 120,00 3,00
 
 
2,500
122,00 86,75
FDX STK 140,76 141,34 137,82 138,94 -1,12
 
 
-0,806
218,78 134,00
FASTENAL STK 26,800 27,000 26,400 27,000 -0,60
 
 
-2,222
31,875 21,310
Facebook Inc. 0 0 167,02 161,50 5,52
 
 
3,418
184,50 110,39
F5 NETWORKS 0 0 115,00 114,00 1,00
 
 
0,877
172,50 114,00
EXXON STK 61,36 61,42 60,92 61,00 -0,08
 
 
-0,131
75,03 59,50
EXPEDITORS 64,50 65,00 63,50 64,00 -0,50
 
 
-0,781
71,69 56,24
Expedia Group Inc. 115,00 116,00 114,00 115,00 -1,00
 
 
-0,870
126,00 95,91
Exelon Corp. 40,400 40,600 40,400 40,000 0,40
 
 
1,000
45,305 35,960
Eversource Energy 70,50 71,50 71,00 70,50 0,50
 
 
0,709
71,00 51,41
Evergy Inc. 0 0 58,00 57,50 0,50
 
 
0,870
58,00 46,16
E TRADE GROUP STK 37,000 37,400 37,200 36,400 0,80
 
 
2,198
53,470 36,400
ESTEE LAUDER STK 161,14 161,68 157,68 156,18 1,50
 
 
0,960
172,80 107,59
ESSEX PROPERTY STK 280,00 290,00 284,00 282,00 2,00
 
 
0,709
284,00 204,12
Equinix REIT 494,00 496,00 494,00 490,00 4,00
 
 
0,816
494,00 300,28
EQUIFAX STK 0 0 128,00 126,00 2,00
 
 
1,587
128,00 80,02
EOG RESOURCES STK 67,50 69,50 68,50 67,50 1,00
 
 
1,481
115,33 67,50
ENTERGY CORP. 98,00 98,50 98,50 96,00 2,50
 
 
2,604
96,50 67,06
EMERSON ELECTRIC STK 52,02 52,32 50,94 51,10 -0,16
 
 
-0,313
68,00 49,69
ELI LILLY STK 98,50 99,00 99,50 99,50 0,00
 
 
0,000
116,04 89,45
ELECTRONIC ARTS STK 80,86 81,11 79,58 83,00 -3,42
 
 
-4,120
112,56 67,37
EDWARDS LIFESCI STK 198,14 198,78 194,10 191,36 2,74
 
 
1,432
195,48 118,50
EDISON INTL STK 65,00 65,50 65,00 64,50 0,50
 
 
0,775
67,00 45,93
ECOLAB STK 185,72 186,32 184,10 181,10 3,00
 
 
1,657
185,38 119,01
EBAY STK 0 0 35,905 35,815 0,09
 
 
0,251
37,705 23,500
EATON CORP PLC 69,50 70,50 68,50 67,50 1,00
 
 
1,481
76,00 59,00
EASTMAN CHEM STK 58,50 59,50 59,00 57,50 1,50
 
 
2,609
86,19 57,50
DXC Technology Co. 0 0 27,625 28,015 -0,39
 
 
-1,392
81,770 27,625
DuPont de Nermours Inc. 59,78 60,11 59,84 58,73 1,11
 
 
1,890
129,54 56,84
Duke Energy Holding Corp. 80,50 81,00 80,50 80,00 0,50
 
 
0,625
81,16 66,56
DTE ENERGY STK 116,00 117,00 116,00 114,00 2,00
 
 
1,754
118,00 90,80
D.R.HORTON INC. 42,800 43,000 42,400 43,000 -0,60
 
 
-1,395
43,000 29,400
Dow Inc. 40,000 40,600 40,200 39,200 1,00
 
 
2,551
0 0
DOVER STK 0 0 81,50 80,00 1,50
 
 
1,875
91,20 59,60
Dominion Energy Inc. 69,00 69,50 69,50 67,00 2,50
 
 
3,731
69,76 58,54
Dollar Tree Inc. 84,64 84,98 83,81 84,00 -0,19
 
 
-0,226
99,18 68,58
Dollar General 0 0 122,00 120,00 2,00
 
 
1,667
129,00 88,39
Dish Network Corp. 28,800 29,000 28,800 29,000 -0,20
 
 
-0,690
37,400 21,180
Discovery Inc. A 25,200 25,400 24,400 26,000 -1,60
 
 
-6,154
29,520 21,240
Discovery Commun. 0 0 23,200 22,400 0,80
 
 
3,571
26,800 19,810
Discover Financial Services 72,50 73,00 73,00 71,50 1,50
 
 
2,098
83,50 49,85
Diamondback Energy Inc 87,00 89,00 88,00 87,00 1,00
 
 
1,149
0 0
DEVON ENERGY STK 0 0 19,900 19,700 0,20
 
 
1,015
36,840 19,450
Dentsply Sirona 47,050 47,335 47,190 46,780 0,41
 
 
0,876
51,850 30,070
Delta Airlines Inc. 52,31 52,57 52,54 51,44 1,10
 
 
2,138
56,58 40,40
Delphi Automotive PLC 0 0 71,00 72,00 -1,00
 
 
-1,389
81,56 52,37
DEERE & CO STK A 133,90 134,30 130,16 131,00 -0,84
 
 
-0,641
152,60 114,89
DaVita Inc. 51,50 52,00 52,50 52,00 0,50
 
 
0,962
64,81 38,51
DARDEN REST STK 105,00 106,00 104,00 108,00 -4,00
 
 
-3,704
113,00 84,73
DANAHER STK 0 0 124,76 124,50 0,26
 
 
0,209
128,94 84,00
CVS Corp. 53,99 54,81 54,45 52,69 1,76
 
 
3,340
71,86 46,42
CUMMINS ENGINE STK 135,00 136,00 132,00 135,00 -3,00
 
 
-2,222
157,00 110,76
CSX Corp. 58,50 59,00 58,00 59,00 -1,00
 
 
-1,695
70,89 52,99
Crown Castle International Corp 128,08 129,60 128,74 127,66 1,08
 
 
0,846
0 0
Coty 0 0 8,023 8,185 -0,16
 
 
-1,979
12,136 5,320
COSTCO WHOLESALE CORP. 0 0 247,30 244,25 3,05
 
 
1,249
253,00 173,00
Corteva Inc. 26,780 27,180 26,960 25,380 1,58
 
 
6,225
0 0
CORNING STK 0 0 24,645 24,375 0,27
 
 
1,108
30,990 24,375
COOPER COS STK 0 0 304,00 300,00 4,00
 
 
1,333
306,00 207,50
Consolidated Edision INc. 78,00 79,00 78,50 78,00 0,50
 
 
0,641
80,00 63,85
Conoco Philips 46,385 46,510 46,070 46,260 -0,19
 
 
-0,411
68,650 46,070
Concho Resources Inc. 0 0 63,50 63,00 0,50
 
 
0,794
138,02 57,00
CONAGRA STK 26,200 27,000 26,600 25,800 0,80
 
 
3,101
32,810 18,280
Comcast Corp.New 38,790 38,910 38,325 39,000 -0,68
 
 
-1,731
40,330 29,010
COLGATE STK 64,91 65,10 64,56 64,00 0,56
 
 
0,875
67,63 50,93
COGNIZANT TECH 55,09 55,31 54,52 55,00 -0,48
 
 
-0,873
67,50 51,00
COCA COLA STK 48,980 49,035 48,735 48,470 0,27
 
 
0,547
48,735 38,500
CMS ENERGY STK 55,00 55,50 55,50 53,00 2,50
 
 
4,717
55,50 40,66
CME Group Inc. 191,84 193,40 191,32 190,00 1,32
 
 
0,695
191,98 142,94
CITRIX SYSTEMS STK 0 0 83,50 82,50 1,00
 
 
1,212
97,79 80,50
Citizens Financial Group Inc. 0 0 28,800 28,400 0,40
 
 
1,408
35,570 25,140
CITIGROUP STK 0 0 56,43 55,51 0,92
 
 
1,657
64,95 44,49
CISCO SYSTEMS STK 42,290 42,455 42,435 41,885 0,55
 
 
1,313
51,780 36,270
CINTAS STK 0 0 236,10 233,90 2,20
 
 
0,941
237,60 141,94
CINCINNATI FIN STK 98,50 99,00 98,00 99,00 -1,00
 
 
-1,010
99,00 62,09
Cimarex Energy Company 36,600 36,800 34,800 34,200 0,60
 
 
1,754
86,260 34,200
Cigna Corp. New 145,20 146,34 146,06 143,16 2,90
 
 
2,026
196,35 126,94
CHURCH & DWIGHT STK 71,10 71,46 71,40 70,00 1,40
 
 
2,000
71,40 47,55
C.H. ROB. WORLDWIDE NEW 76,00 76,50 74,50 75,00 -0,50
 
 
-0,667
85,67 69,73
Chipotle Mexican Grill Inc. 732,50 737,40 730,30 725,00 5,30
 
 
0,731
730,30 350,81
CHEVRONTEXACO STK 104,32 104,52 108,00 108,00 0,00
 
 
0,000
113,60 93,70
Charter Communications Inc. 0 0 345,35 339,45 5,90
 
 
1,738
370,95 246,51
CHARLES SCHWAB CORP 33,400 33,800 33,600 33,000 0,60
 
 
1,818
45,450 32,200
CF Industries Holdings Inc, 43,000 43,200 42,200 43,000 -0,80
 
 
-1,860
48,700 34,050
CERNER STK 63,50 64,00 62,50 63,00 -0,50
 
 
-0,794
67,50 44,42
CENTURYTEL STK 9,985 10,062 9,550 10,000 -0,45
 
 
-4,500
20,610 8,755
Center Point Energy Inc. 25,000 25,200 24,800 24,000 0,80
 
 
3,333
27,470 22,960
CELGENE STK 84,89 85,24 84,54 84,00 0,54
 
 
0,643
86,96 53,73
Celanese Corp. 0 0 98,50 98,00 0,50
 
 
0,510
102,00 74,59
CBS Corp. Cl. B 0 0 39,400 39,200 0,20
 
 
0,510
50,730 37,340
CBRE Group Inc. 46,400 46,600 45,400 47,000 -1,60
 
 
-3,404
48,800 33,230
CBOE Holdings 0 0 110,00 109,00 1,00
 
 
0,917
110,00 78,50
CATERPILLAR STK 104,00 105,00 104,00 106,00 -2,00
 
 
-1,887
136,10 98,20
Carnival Corp. 40,525 40,690 40,210 40,200 0,01
 
 
0,025
56,840 39,905
Carmax Inc. 76,00 76,50 76,00 76,00 0,00
 
 
0,000
82,00 49,92
CARDINAL HEALTH STK 38,400 39,400 39,000 38,200 0,80
 
 
2,094
50,610 37,675
Capri Holdings Ltd. 0 0 25,400 24,600 0,80
 
 
3,252
64,770 24,600
CAP ONE FINAN 76,50 77,00 75,50 78,00 -2,50
 
 
-3,205
87,50 65,00
Campbell Soup Co 38,000 38,600 38,400 38,000 0,40
 
 
1,053
38,440 27,800
CADENCE DESIGN STK 62,00 62,50 61,50 63,00 -1,50
 
 
-2,381
68,50 33,83
CABOT OIL 14,800 14,900 14,700 14,400 0,30
 
 
2,083
24,120 14,400
Brown - Forman Corp. 51,00 52,50 52,00 51,00 1,00
 
 
1,961
51,21 39,41
Broadridge Financial Solutions Inc. 0 0 115,00 113,00 2,00
 
 
1,770
121,00 82,14
BROADCOM STK 0 0 245,85 243,85 2,00
 
 
0,820
286,30 177,69
BRISTOL MYERS STK 0 0 41,700 41,230 0,47
 
 
1,140
54,650 38,215
BOSTON SCIENT STK 38,000 38,200 37,800 37,200 0,60
 
 
1,613
38,600 28,770
BOSTON PPTY STK 115,00 116,00 115,00 113,00 2,00
 
 
1,770
122,08 93,81
BORG WARNER STK 28,600 28,800 28,000 28,200 -0,20
 
 
-0,709
39,590 28,200
Booking Holdings 1.730,60 1.736,80 1.725,20 1.733,00 -7,80
 
 
-0,450
1.762,20 1.411,63
BOEING STK 296,30 296,95 296,85 287,70 9,15
 
 
3,180
387,22 273,11
BLACKROCK STK 378,80 380,55 369,35 366,65 2,70
 
 
0,736
431,40 322,94
Biogen Inc. 208,15 208,65 208,80 205,25 3,55
 
 
1,730
305,82 194,71
BEST BUY STK 57,50 61,00 59,50 57,50 2,00
 
 
3,478
71,45 43,73
BERKSHIRE HATHA STK B 180,26 180,54 179,64 178,50 1,14
 
 
0,639
197,00 169,00
BECTON DICKINSON STK 222,65 223,35 223,35 220,30 3,05
 
 
1,384
231,65 187,18
BB&T STK 41,800 42,000 41,000 40,600 0,40
 
 
0,985
46,600 37,250
BAXTER INTL STK 77,94 79,21 78,54 77,73 0,81
 
 
1,042
78,54 54,34
Bank of America Corp. 24,305 24,355 23,550 23,785 -0,24
 
 
-0,988
27,705 20,950
BALL 0 0 71,00 70,00 1,00
 
 
1,429
71,00 34,99
Baker Hughes a GE Co. 19,000 19,100 18,600 19,700 -1,10
 
 
-5,584
29,090 18,100
AUTOZONE 980,00 985,00 980,00 950,00 30,00
 
 
3,158
1.050,00 615,46
AUTOMATIC DATA STK 150,00 151,00 149,00 147,00 2,00
 
 
1,361
151,00 111,00
Autodesk Inc. 129,46 129,86 129,26 130,00 -0,74
 
 
-0,569
158,98 107,42
AT & T Inc. 31,390 31,470 31,430 30,945 0,49
 
 
1,567
31,205 24,590
Assurant Inc. 0 0 111,00 109,00 2,00
 
 
1,835
111,00 75,17
Arista Networks 0 0 198,32 195,38 2,94
 
 
1,505
290,55 168,95
Arconic Inc. 22,200 22,400 22,200 22,200 0,00
 
 
0,000
23,005 14,480
ARCHER DANIELS STK 34,055 34,160 33,120 32,930 0,19
 
 
0,577
44,880 32,820
APT INV MNGMT STK 45,590 45,730 45,090 44,320 0,77
 
 
1,737
46,225 35,800
APPLIED MATERIAL STK 41,945 42,115 42,620 41,915 0,71
 
 
1,682
46,370 26,670
APPLE COMPUTER STK 186,28 186,34 186,40 181,50 4,90
 
 
2,700
199,84 127,43
APACHE STK 18,622 18,774 18,646 17,814 0,83
 
 
4,670
42,800 17,814
AON Plc. 172,00 173,00 171,00 168,00 3,00
 
 
1,786
176,00 123,00
ANTHEM INC. 250,00 252,00 248,00 244,00 4,00
 
 
1,639
277,04 207,80
ANSYS STK 188,00 189,00 184,00 190,00 -6,00
 
 
-3,158
192,00 120,69
ANALOG DEVICES STK 100,00 101,00 98,00 99,00 -1,00
 
 
-1,010
110,00 67,92
AMGEN STK 184,00 184,40 180,14 178,54 1,60
 
 
0,896
186,07 148,00
AMETEK STK 77,00 77,50 76,00 75,00 1,00
 
 
1,333
81,50 57,24
AMERISOURCEBERGEN CORP. 78,50 79,00 77,50 77,50 0,00
 
 
0,000
82,50 62,84
AMER INTL GROUP STK 49,020 49,150 48,545 47,925 0,62
 
 
1,294
51,420 32,410
American Water Works Company Inc. 111,46 111,82 112,30 108,64 3,66
 
 
3,369
112,30 72,87
AMERICAN TOWER 200,35 201,15 201,25 198,10 3,15
 
 
1,590
201,25 120,94
AMERICAN EXPRESS STK 112,08 112,30 110,64 110,28 0,36
 
 
0,326
114,80 82,01
American Airlines GRP 23,165 23,475 23,320 23,020 0,30
 
 
1,303
37,190 23,020
AMER ELEC PWR STK 81,19 81,45 81,76 79,55 2,21
 
 
2,778
81,76 58,77
Amcor PLC 8,450 9,350 8,900 8,850 0,05
 
 
0,565
0 0
AMAZON COM STK 1.622,40 1.624,20 1.624,00 1.598,80 25,20
 
 
1,576
1.796,60 1.229,92
Altria Group Inc. 41,865 41,955 41,085 41,135 -0,05
 
 
-0,122
58,160 38,240
Alphabet Inc. Cl. C 1.062,80 1.063,60 1.056,60 1.071,00 -14,40
 
 
-1,345
1.138,20 880,00
Alphabet Inc. Cl. A 1.063,60 1.064,60 1.060,20 1.045,00 15,20
 
 
1,455
1.145,20 884,00
Allstate Corp. 92,50 93,50 93,00 92,00 1,00
 
 
1,087
97,00 70,09
Allergan Plc. 142,00 143,00 141,00 141,00 0,00
 
 
0,000
167,00 103,00
Allegion Plc 0 0 85,50 85,00 0,50
 
 
0,588
98,50 68,50
ALIGN TECH STK 0 0 158,56 158,16 0,40
 
 
0,253
340,78 158,16
ALEXION PHARM STK 99,85 100,08 98,63 96,51 2,12
 
 
2,197
124,82 83,97
Alexandria Real Estate Equity Inc. 133,00 134,00 132,00 129,00 3,00
 
 
2,326
135,84 96,52
ALASKA AIRLINES STKGeschäftsaufhebungen / Preisberichtigungen 54,00 54,50 53,50 53,00 0,50
 
 
0,943
65,43 47,26
AKAMAI TECH STK 78,15 78,44 76,67 75,35 1,32
 
 
1,752
80,40 50,65
AIR PRODS & CHEM 206,00 208,00 204,00 200,00 4,00
 
 
2,000
208,00 130,60
AGILENT TECH STK 63,50 64,00 63,00 63,50 -0,50
 
 
-0,787
72,65 53,51
AFLAC STK 46,950 47,820 47,410 46,935 0,48
 
 
1,012
50,590 36,650
AES STK 0 0 13,400 13,400 0,00
 
 
0,000
16,330 11,240
ADV MICRO DEV STK 0 0 27,720 27,005 0,72
 
 
2,648
30,775 14,960
ADOBE SYS STK 259,50 260,05 259,70 254,40 5,30
 
 
2,083
279,75 189,23
Activision Blizzard Inc. 42,230 42,405 41,690 40,560 1,13
 
 
2,786
72,630 36,010
ACCENTURE 174,00 175,00 171,00 168,00 3,00
 
 
1,786
177,00 120,00
ABIOMED STK 173,50 174,15 173,25 170,40 2,85
 
 
1,673
388,86 168,80
ABBVIE INC. 0 0 58,00 57,00 1,00
 
 
1,754
86,19 57,00
ABBOTT LABS STK 76,01 76,75 76,34 75,85 0,49
 
 
0,646
79,51 56,19
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.