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

5.528,75

Kursdatum

28.04.2025

Vortags-Eröffnung
5.529,22
Vortags-Tageshoch
5.553,66
Vortags-Tagestief
5.468,64
52 Wochen Hoch
6.144,15
52 Wochen Tief
4.982,77
Stück Vortag
2.767.087.321

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 %
3M CO.	121,80	122,30	120,88	120,80	0,08	0,066	148,52	85,99
Zoetis	136,02	137,08	136,04	134,50	1,54	1,145	178,78	127,04
ZIMMER HLDGS	90,02	90,72	89,92	88,98	0,94	1,056	113,15	83,02
Zebra Technologies Corp	221,70	227,30	224,50	227,30	-2,80	-1,232	403,40	192,00
Yum Brands	129,05	130,25	128,85	129,30	-0,45	-0,348	150,05	115,95
Xylem Inc.	103,80	104,25	103,75	101,60	2,15	2,116	134,65	91,96
XCEL ENERGY STK	61,59	62,18	61,51	60,70	0,81	1,334	68,98	47,94
Wynn Resort Ltd	71,16	71,86	71,05	71,80	-0,75	-1,045	95,37	58,30
WW GRAINGER STK	882,60	895,80	881,20	882,00	-0,80	-0,091	1.153,50	803,40
W. R. Berkley Corp.	60,96	64,28	62,60	62,66	-0,06	-0,096	65,84	47,68
Workday	211,45	215,70	211,20	208,65	2,55	1,222	269,95	184,70
Willis Towers Watson PLC	260,00	270,00	264,00	266,00	-2,00	-0,752	326,00	230,00
Williams-Sonoma Inc	133,30	136,30	134,55	134,70	-0,15	-0,111	298,90	116,25
Williams Companies, Inc	51,78	53,10	52,37	52,44	-0,07	-0,133	57,85	35,77
WEYERHAEUSER STK	22,380	22,940	22,380	22,150	0,23	1,038	30,730	21,170
WEST PHARMACEUTIC.SERVICES INC	184,95	189,90	184,80	187,35	-2,55	-1,361	342,70	167,20
WESTERN DIGITAL STK	36,130	37,400	36,755	35,835	0,92	2,567	57,351	28,115
Welltower Inc.	131,95	134,20	133,05	132,95	0,10	0,075	149,50	89,04
WELLS FARGO STK	61,98	62,74	61,67	60,40	1,27	2,103	78,15	46,38
WEC Energy Group Inc	94,08	97,30	95,60	95,90	-0,30	-0,313	103,10	71,90
WATERS	295,70	303,10	295,20	294,60	0,60	0,204	397,50	258,20
WASTE MANAGEMENT STK	199,88	200,85	199,10	200,40	-1,30	-0,649	223,30	181,50
Warner Bros. Discovery Inc.	7,679	7,755	7,676	7,603	0,07	0,960	11,734	6,116
WALT DISNEY STK	80,04	80,24	79,73	78,88	0,85	1,078	111,42	72,30
Walmart Inc.	84,19	84,52	84,14	83,76	0,38	0,454	100,72	54,91
Walgreens Boots Alliance Inc.	9,569	9,645	9,545	9,583	-0,04	-0,397	16,892	7,407
WABTEC CORP.	160,95	162,85	160,80	159,85	0,95	0,594	201,10	137,45
VULCAN MATERIALS	0	0	214,00	214,00	0,00	0,000	276,00	200,00
Vistra Corp.	111,80	113,15	112,50	113,10	-0,60	-0,531	191,20	63,74
Visa Inc.	301,85	302,40	301,60	297,70	3,90	1,310	348,50	233,55
Vici Properties Inc.	28,610	29,030	28,610	28,110	0,50	1,779	31,505	25,505
Viatris Inc.	7,148	7,456	7,296	7,388	-0,09	-1,245	12,930	6,500
Viacomcbs Inc.	10,164	10,440	10,152	10,120	0,03	0,316	12,250	8,901
VERTEX PHARM STK	440,55	443,80	440,05	434,10	5,95	1,371	482,00	369,20
VERIZON COMMS STK	37,730	37,860	37,715	37,720	-0,01	-0,013	42,855	35,685
Verisk Analytics	253,30	259,70	253,00	250,20	2,80	1,119	284,50	206,50
VERISIGN STK	242,20	245,70	243,80	244,90	-1,10	-0,449	244,90	155,95
VERALTO CORP.	80,09	83,55	80,16	79,11	1,05	1,327	103,50	73,92
VENTAS INC.	60,04	61,42	60,68	60,90	-0,22	-0,361	67,14	41,88
VALERO ENERGY	100,96	101,94	100,84	100,20	0,64	0,639	155,68	91,23
US BANCORP STK	35,270	35,885	35,175	34,930	0,25	0,701	50,960	31,550
UNIVERSAL HEALTH STK	150,00	152,00	150,00	148,00	2,00	1,351	218,00	135,00
UNITED RENTAL STK	549,20	556,00	548,40	549,00	-0,60	-0,109	828,00	487,30
UNITED PARCEL STK	84,11	86,17	85,11	84,86	0,25	0,295	138,66	82,52
UNITEDHEALTH GRP STK	359,20	361,85	360,40	361,05	-0,65	-0,180	587,10	361,05
United Airlines Holdings Inc.	60,36	60,65	60,30	60,23	0,07	0,116	110,38	34,99
UNION PACIFIC CORP.	187,66	189,24	187,42	185,80	1,62	0,872	242,00	183,52
Ulta Salon Cosmetics & Fragrance Inc.	340,90	344,10	340,50	338,10	2,40	0,710	425,60	291,30
UDR Inc.	35,760	36,710	36,190	36,340	-0,15	-0,413	44,010	34,520
Uber Technologies Inc.	69,47	69,88	69,11	68,66	0,45	0,655	78,71	50,69
TYSON FOODS INC.	52,94	53,47	52,88	52,49	0,39	0,743	60,99	49,96
Tyler Technologies Inc.	462,10	475,00	468,50	457,90	10,60	2,315	0	0
TYCO International PLC	71,77	72,85	71,68	70,64	1,04	1,472	86,09	55,97
Truist Financial Corp.	33,875	34,210	33,800	33,465	0,34	1,001	46,410	30,395
T. ROWE PRICE GROUP INC.	77,56	78,33	77,52	77,53	-0,01	-0,013	117,50	71,01
Trimble Inc.	53,98	54,52	53,90	53,70	0,20	0,372	73,78	43,71
Travelers Cos.	230,70	232,90	230,30	228,60	1,70	0,744	253,00	185,05
Transdigm Group Inc.	1.227,50	1.237,00	1.228,00	1.220,50	7,50	0,615	1.310,50	1.046,50
Trane Technologies Plc.	309,00	313,50	307,90	307,50	0,40	0,130	399,10	268,70
TRACTOR SUPPLY	43,530	43,790	43,450	42,890	0,56	1,306	55,630	42,535
T-Mobile US Inc.	211,80	213,10	211,65	207,50	4,15	2,000	260,10	149,14
TJX STK	111,12	113,84	112,34	112,46	-0,12	-0,107	121,52	88,29
Thermo Fisher Scientific Inc.	374,00	376,75	373,65	371,70	1,95	0,525	582,70	371,70
The Mosaic Co.	26,410	26,970	26,435	26,640	-0,21	-0,770	29,540	20,460
The Hershey STK	144,36	146,22	144,52	142,50	2,02	1,418	194,10	135,36
The Clorox Company	122,00	125,00	123,00	124,00	-1,00	-0,806	162,40	118,60
TEXTRON STK	61,22	61,70	61,16	60,66	0,50	0,824	85,86	53,56
Texas Pacific Land Trust	1.147,00	1.190,00	1.169,00	1.168,00	1,00	0,086	1.648,00	523,00
TEXAS INSTRUMENTS STK	140,62	141,32	139,54	141,42	-1,88	-1,329	205,30	126,30
Tesla Inc.	254,45	254,55	254,65	252,00	2,65	1,052	453,90	156,60
TERADYNE STK	65,26	65,91	65,15	68,90	-3,75	-5,443	147,96	59,19
Teledyne Technologies Inc.	399,70	411,60	405,00	407,20	-2,20	-0,540	497,30	353,50
Techne Corp.	43,800	44,600	43,600	43,600	0,00	0,000	77,000	40,800
Target Corp.	83,86	87,10	84,42	84,16	0,26	0,309	152,68	78,60
Targa Resources Investments	155,00	156,20	154,95	156,70	-1,75	-1,117	208,50	104,25
Tapestry Inc.	61,14	61,74	61,01	60,48	0,53	0,876	86,72	32,90
Take-Two Interactive Software	201,15	202,60	200,80	201,00	-0,20	-0,100	209,90	123,44
SYSCO STK	60,99	62,20	61,59	61,53	0,06	0,098	77,07	61,53
Synopsys Inc.	404,00	406,05	401,85	388,80	13,05	3,356	580,40	320,05
Synchrony Financial	45,750	46,205	45,680	45,575	0,11	0,230	67,350	38,735
Super Micro Computer Inc.	26,910	26,980	26,500	32,630	-6,13	-18,786	86,580	16,595
STRYKER STK	325,30	326,40	324,80	321,40	3,40	1,058	384,30	286,00
Steris plc	194,00	199,00	196,00	196,00	0,00	0,000	222,00	188,00
STEEL DYNAMICS STK	112,78	113,90	112,64	111,78	0,86	0,769	143,06	96,25
State Street Corp.	77,03	78,21	77,62	77,57	0,05	0,064	97,97	66,41
STARBUCKS CORP.	69,38	69,70	69,20	73,45	-4,25	-5,786	110,96	66,79
Stanley Black & Decker Inc.	53,60	53,86	53,52	53,68	-0,16	-0,298	99,80	48,80
SOUTHWEST AIRLS STK	23,775	24,010	23,735	23,330	0,41	1,736	32,585	20,715
SOUTHERN STK	80,00	80,55	79,94	79,37	0,57	0,718	86,90	69,43
Solventum Corp.	57,00	59,40	58,20	58,20	0,00	0,000	80,00	44,40
SNAP-ON Inc.	268,70	274,20	271,40	271,80	-0,40	-0,147	354,60	234,10
Smurfit Westrock Ltd	0	0	36,800	37,200	-0,40	-1,075	53,900	33,600
Smith Corp., A.O.	57,80	59,16	58,38	56,88	1,50	2,637	0	0
Skyworks Solutions	54,77	55,32	54,70	54,05	0,65	1,203	109,54	43,47
Simon Property Group Inc.	137,05	138,40	136,90	138,45	-1,55	-1,120	179,95	124,15
Sherwin-Williams Co.	308,00	315,00	309,25	306,50	2,75	0,897	380,25	270,30
Servicenow Inc	826,80	830,90	821,50	822,30	-0,80	-0,097	1.125,80	593,40
Sempra	65,62	66,78	66,16	66,34	-0,18	-0,271	90,90	57,32
SCHLUMBERGER N.V. (LTD.) NEW YORK	29,900	30,050	29,850	29,850	0,00	0,000	45,800	27,700
SBA Communications Corp.	208,40	209,80	208,10	195,30	12,80	6,554	228,20	170,60
S&P Global Inc. DL 1	429,05	436,20	432,65	432,35	0,30	0,069	520,80	386,50
Salesforce Inc.	234,10	235,35	233,80	232,60	1,20	0,516	350,10	197,60
RTX Corp.	108,88	110,30	109,94	109,12	0,82	0,751	130,82	92,00
ROYAL CARIB STK	188,94	190,82	188,70	190,28	-1,58	-0,830	263,60	124,64
ROSS STORES STK	123,20	124,16	123,00	121,84	1,16	0,952	149,58	111,10
Roper Technologies Inc.	487,30	489,70	486,70	483,30	3,40	0,703	560,60	463,50
Rollins Inc.	48,890	49,800	49,350	49,550	-0,20	-0,404	50,860	41,820
ROCKWELL INTL STK	215,60	218,70	215,20	214,90	0,30	0,140	290,80	193,05
Revvity Inc.	82,72	83,54	82,64	83,02	-0,38	-0,458	121,65	77,34
RESMED INC.	207,70	209,70	207,50	204,50	3,00	1,467	242,30	171,25
REPUBLIC SVCS STK	216,00	217,40	216,20	217,00	-0,80	-0,369	227,90	166,25
Regions Financial Corp. (new)	17,900	18,100	17,900	17,900	0,00	0,000	26,000	16,200
REGENERON PHARM STK	496,80	501,60	497,00	534,00	-37,00	-6,929	1.086,50	481,00
Realty Income Corp	50,03	50,79	50,32	50,59	-0,27	-0,534	59,56	47,17
QUEST DIAG STK	156,10	157,60	156,00	154,65	1,35	0,873	168,10	125,85
QUANTA SERVICES INC.	0	0	16,610	16,820	0,00	0,000	0	0
QUALCOMM STK	129,78	130,24	129,00	129,40	-0,40	-0,309	215,35	108,08
PULTE CP STK	89,04	89,66	88,87	89,58	-0,71	-0,793	139,50	80,76
PUBLIC STORAGE STK	256,10	258,50	255,80	255,10	0,70	0,274	332,30	235,50
Public Service Ent. Group Inc.	70,50	73,00	71,50	71,00	0,50	0,704	0	0
PTC Inc.	134,05	135,35	133,90	132,65	1,25	0,942	191,50	120,30
PRUDENTIAL FINANCIAL INC.	90,10	92,64	91,32	91,44	-0,12	-0,131	123,25	85,24
ProLogis Inc.	90,11	91,00	90,00	90,24	-0,24	-0,266	118,66	79,35
Progressive Corp.	241,15	244,30	242,70	242,80	-0,10	-0,041	272,20	187,74
PROCTER & GAMBLE STK	142,32	143,02	142,00	141,70	0,30	0,212	170,42	141,28
PRINCIPAL FINL GRP	65,00	66,00	65,00	64,50	0,50	0,775	85,00	60,50
PPL STK	31,805	32,120	31,765	31,835	-0,07	-0,220	34,015	25,125
PPG INDUSTRIES	93,10	95,78	90,70	89,36	1,34	1,500	124,90	80,46
Pool Corp.	255,90	259,60	255,80	254,10	1,70	0,669	370,40	253,50
POLO RALPH LAUR STK	193,64	199,96	196,52	196,78	-0,26	-0,132	274,85	143,90
PNC BANK	138,00	145,00	141,00	141,00	0,00	0,000	206,00	131,00
PKG CORP AMER STK	161,20	165,60	163,15	163,60	-0,45	-0,275	235,80	158,35
Phillips 66	91,22	93,76	92,54	93,06	-0,52	-0,559	137,08	83,52
Philip Morris International Inc.	149,00	150,18	148,84	147,86	0,98	0,663	152,20	88,96
PG&E STK	15,200	15,300	15,200	15,100	0,10	0,662	20,290	14,100
Pfizer Inc.	20,935	20,975	20,885	21,035	-0,15	-0,713	28,815	19,210
PEPSICO STK	118,24	118,56	118,22	117,40	0,82	0,698	168,84	117,28
Pentair PLC	78,32	80,30	79,22	79,28	-0,06	-0,076	104,05	68,56
Paypal Holdings Inc.	58,01	58,10	57,89	57,55	0,34	0,591	90,00	52,59
Paycom Software	199,75	201,70	199,30	197,90	1,40	0,707	228,60	129,15
PAYCHEX STK	128,28	128,90	128,12	126,22	1,90	1,505	146,02	107,16
PARKER HANNIFIN STK	527,20	531,60	526,60	522,00	4,60	0,881	684,80	455,00
Palo Alto Networks Inc	160,92	165,58	163,28	164,36	-1,08	-0,657	198,54	133,10
Palantir Technologies Inc.	0	0	100,50	102,08	-1,58	-1,548	118,40	19,04
PACCAR STK	0	0	78,00	80,64	-2,64	-3,274	112,62	75,41
Otis Worldwide Corp.	82,12	84,60	83,38	83,54	-0,16	-0,192	97,70	81,52
O'REILLY AUTO	1.224,50	1.233,50	1.223,00	1.198,50	24,50	2,044	1.320,50	873,40
ORACLE STK	122,90	124,00	123,20	123,82	-0,62	-0,501	184,36	106,38
ON SEMICONDUCTOR STK	33,805	34,140	33,750	34,290	-0,54	-1,575	72,140	27,970
ONEOK INC.	75,04	75,59	74,61	76,84	-2,23	-2,902	111,98	69,90
OMNICOM STK	66,10	67,12	66,00	66,28	-0,28	-0,422	99,18	61,42
Old Dominion Freight Line Inc.	130,75	132,05	130,60	130,00	0,60	0,462	216,50	128,15
OCCIDENTAL STK	34,920	35,660	35,215	35,420	-0,21	-0,579	62,690	32,565
NXP Semiconductor	159,00	160,50	159,00	159,50	-0,50	-0,313	265,00	136,00
NVIDIA	94,23	94,27	94,15	95,46	-1,31	-1,372	143,70	79,57
NUCOR CORP.	104,06	105,62	103,98	101,00	2,98	2,950	162,48	90,49
NRG Energy Inc.	95,50	96,44	95,34	95,60	-0,26	-0,272	108,20	63,22
Norwegian Cruise Line	15,172	15,314	15,092	15,530	-0,44	-2,820	27,985	13,344
NORTHROP GRUMMAN STK	422,00	425,00	421,70	422,60	-0,90	-0,213	499,80	389,40
NORTHERN TRUST	82,50	83,00	82,50	81,00	1,50	1,852	110,00	74,00
Norfolk Southern Corp.	193,00	200,00	196,00	197,00	-1,00	-0,508	264,00	185,00
NORDSON	164,55	167,00	164,40	164,40	0,00	0,000	257,20	147,70
NISOURCE STK	34,200	35,200	34,400	34,800	-0,40	-1,149	0	0
NIKE STK	50,47	50,57	50,34	50,34	0,00	0,000	90,62	46,87
Nextera Energy Inc.	58,87	59,15	58,80	57,96	0,84	1,449	78,72	55,50
New York Mellon Corp	69,93	70,62	69,82	68,92	0,90	1,306	85,14	52,37
News Corp. New	23,600	24,000	23,600	23,400	0,20	0,855	29,000	21,200
Newmont Corp.	46,140	46,615	46,195	46,500	-0,31	-0,656	54,230	35,735
NETFLIX.COM INC.	986,60	988,00	985,50	976,10	9,40	0,963	998,10	512,50
NetApp Inc.	77,36	78,33	77,22	76,89	0,33	0,429	127,02	65,60
NASDAQ Stock Market	65,94	67,29	66,55	65,92	0,63	0,956	80,94	53,90
M+T BANK	148,30	149,75	148,25	147,55	0,70	0,474	211,10	130,70
MSCI Inc Class A	472,80	475,70	472,40	469,00	3,40	0,725	607,20	433,60
Motorola Solutions Inc.	381,40	382,90	380,80	377,70	3,10	0,821	481,40	311,70
Morgan Stanley & Co.	100,40	102,14	101,08	102,02	-0,94	-0,921	135,82	84,47
MOODYS CORP STK	387,50	396,30	391,80	393,80	-2,00	-0,508	503,60	346,90
Monster Beverage	51,83	52,24	51,78	51,17	0,61	1,192	54,41	41,16
Monolithic Power Systems Inc.	508,80	518,80	513,60	520,40	-6,80	-1,307	866,60	411,80
Mondelez International Group Inc.	58,22	58,79	58,00	57,01	0,99	1,737	68,28	51,76
Molson Coors Brewing Co.	49,800	50,280	49,790	49,550	0,24	0,484	60,140	45,720
Molina Healthcare Inc.	279,00	281,70	278,70	279,70	-1,00	-0,358	327,80	254,70
Mohawk Industries Inc	92,00	95,50	93,50	94,00	-0,50	-0,532	150,00	88,50
Moderna Inc	24,155	24,920	24,555	24,350	0,21	0,842	155,440	21,695
Mid-America Apartm. Comm. Inc.	136,55	140,20	138,25	138,80	-0,55	-0,396	162,45	117,50
Microsoft Corp.	346,90	347,30	345,00	344,85	0,15	0,043	432,65	317,70
MICRON TECH STK	66,14	66,23	66,00	67,44	-1,44	-2,135	146,00	57,30
MICROCHIP TECH STK	40,210	40,595	39,835	40,720	-0,89	-2,173	92,400	31,145
MGM Resorts International	27,750	28,020	27,705	28,135	-0,43	-1,528	42,670	22,545
METTLER-TOLEDO INTERNATIONAL INC.	927,20	944,20	935,60	935,40	0,20	0,021	1.416,50	873,40
METLIFE	66,51	67,51	66,41	66,16	0,25	0,378	85,20	60,33
Meta Platforms Inc	483,25	485,35	483,85	487,10	-3,25	-0,667	709,90	404,25
MERCK & CO STK	74,00	75,50	74,70	74,60	0,10	0,134	124,20	66,70
Medtronic Inc.	74,01	74,50	73,95	73,65	0,30	0,407	89,56	70,66
MCKESSON STK	616,60	619,60	617,80	612,80	5,00	0,816	646,60	426,90
MCDONALDS STK	275,85	276,50	275,85	277,75	-1,90	-0,684	298,45	226,80
MCCORMICK STK N	66,46	67,10	66,42	65,26	1,16	1,778	80,54	62,26
Match Group Inc.	25,645	26,500	26,040	26,140	-0,10	-0,383	35,460	24,460
Mastercard. Inc.	475,65	477,55	476,40	468,15	8,25	1,762	549,60	397,20
MASCO STK	52,22	53,78	53,02	53,22	-0,20	-0,376	78,96	52,06
MARTIN MARIETTA	439,00	447,10	442,70	442,70	0,00	0,000	580,20	405,50
MARSH & MCLENNAN COS. INC.	193,80	195,70	193,70	192,65	1,05	0,545	227,60	184,00
MARRIOTT INTL STK	209,75	211,25	209,50	207,20	2,30	1,110	294,10	185,00
MarketAxess Holdings Inc.	191,45	197,30	194,40	194,60	-0,20	-0,103	271,50	180,10
Marathon Petroleum Corp.	119,18	121,76	120,46	121,38	-0,92	-0,758	174,88	106,54
Lyondell Basell NV	51,50	51,76	51,28	51,52	-0,24	-0,466	94,68	46,89
Lululemon Athletica Inc.	236,05	238,90	235,65	234,35	1,30	0,555	406,50	208,00
LOWES STK	195,10	197,06	194,90	193,14	1,76	0,911	261,55	183,32
LOEWS STK	76,00	76,50	76,00	75,00	1,00	1,333	85,00	67,50
LOCKHEED MARTIN STK	417,25	418,00	416,75	417,25	-0,50	-0,120	569,90	394,30
LLR & Co. Corp.	99,80	101,04	99,69	99,38	0,31	0,312	160,22	80,44
LKQ Corp.	32,800	33,200	32,800	32,400	0,40	1,235	41,800	32,400
LIVE Nation Inc	115,70	116,80	115,55	116,40	-0,85	-0,730	149,55	80,88
Linde PLC	396,00	396,80	394,80	392,40	2,40	0,612	448,40	378,00
LENNOX INTL	460,70	477,60	468,20	466,20	2,00	0,429	0	0
LENNAR STK	93,93	95,05	93,81	94,35	-0,54	-0,572	173,04	89,28
Leidos Holdings Inc.	128,40	130,30	128,25	127,05	1,20	0,945	188,05	114,95
Las Vegas Sands Inc.	31,965	32,280	31,925	31,470	0,46	1,446	52,140	27,225
LAM RESEARCH	61,64	62,25	61,43	62,66	-1,23	-1,963	103,66	51,48
Lamb Weston Holdings Inc.	45,650	46,090	45,620	45,220	0,40	0,885	82,160	44,460
Laboratory Corp. America Hldgs	208,00	214,00	208,00	199,00	9,00	4,523	240,00	174,50
L3Harris Technology Inc.	192,35	196,20	192,70	190,25	2,45	1,288	246,60	175,95
KROGER STK	62,32	63,07	62,23	61,40	0,83	1,352	64,45	45,90
Kraft Heinz Co., The	25,335	25,500	25,350	25,405	-0,06	-0,216	36,015	25,055
Kla-Tencor Corp.	602,00	608,00	598,40	606,60	-8,20	-1,352	818,40	475,10
Kinder Morgan	23,455	23,805	23,505	23,590	-0,09	-0,360	30,225	16,902
KIMCO REALTY STK	17,600	17,700	17,500	17,900	-0,40	-2,235	24,400	16,500
KIMBERLY CLARK STK	113,64	115,78	113,82	114,32	-0,50	-0,437	136,52	114,32
Keysight Technologies	126,24	127,48	126,06	125,72	0,34	0,270	176,52	108,68
KEYCORP	12,992	13,254	12,976	12,920	0,06	0,433	18,722	11,636
Keurig Dr. Pepper Inc.	29,935	30,185	29,880	29,730	0,15	0,505	34,055	29,350
Kenvue Inc.	20,025	21,030	20,510	20,475	0,04	0,171	23,110	16,418
KELLOGG STK	70,80	72,16	71,92	71,82	0,10	0,139	79,32	51,50
JUNIPER NETWORKS	31,570	31,790	31,340	31,200	0,14	0,449	37,450	29,240
JP MORGAN STK	214,60	215,35	214,10	212,30	1,80	0,848	268,10	176,66
JOHNSON & JOHNS STK	136,84	137,36	137,00	136,50	0,50	0,366	160,52	133,00
JM Smucker Company	100,60	101,60	100,45	99,60	0,85	0,853	113,75	95,56
JB HUNT TRANS	113,05	115,30	113,00	113,85	-0,85	-0,747	184,55	109,00
JACOBS SOLUTIONS INC	108,00	110,00	108,00	107,00	1,00	0,935	141,00	97,50
Jack Henry + Ass.	151,75	153,15	151,60	148,60	3,00	2,019	175,65	144,95
Jabil Inc.	128,10	129,35	127,95	127,85	0,10	0,078	162,90	89,28
IRON MOUNTAIN REIT	77,12	77,70	77,00	77,38	-0,38	-0,491	118,10	67,76
Iqvia Holdings	133,60	135,55	133,30	130,85	2,45	1,872	227,00	121,40
Invesco Ltd.	12,160	12,342	12,132	12,150	-0,02	-0,148	18,396	10,706
INTUIT STK	543,60	548,30	542,20	540,70	1,50	0,277	666,00	485,00
Intuitive Surgical Inc.	452,00	456,00	449,45	449,45	0,00	0,000	587,60	345,30
INTL PAPER STK	41,570	41,970	41,500	41,480	0,02	0,048	56,700	32,740
INTL FLAVORS STK	67,84	68,16	67,74	66,82	0,92	1,377	97,18	59,24
INTERPUBLIC GRP STK	21,765	22,090	21,725	21,620	0,11	0,486	30,335	20,270
Intercontinental Exchange Inc.	145,28	146,36	145,10	142,98	2,12	1,483	165,96	118,14
INTEL STK	17,874	17,976	17,800	18,002	-0,20	-1,122	32,635	16,646
Insulet Corp.	218,70	222,00	218,40	225,20	-6,80	-3,020	275,00	148,20
Ingersoll Rand Inc	64,64	66,88	65,76	65,64	0,12	0,183	100,45	60,00
INCYTE PHARM STK	52,36	53,82	53,04	52,76	0,28	0,531	78,00	48,21
ILLINOIS TOOL STK	211,30	213,40	211,70	210,40	1,30	0,618	265,00	195,95
IDEXX LABS	381,80	385,70	381,40	378,90	2,50	0,660	502,20	325,00
IDEX Corp.	148,15	153,65	150,75	151,85	-1,10	-0,724	225,80	143,65
IBM STK	209,55	210,35	209,95	207,15	2,80	1,352	253,50	151,98
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	201,10	205,40	203,20	202,30	0,90	0,445	259,40	153,50
HUNTINGTON	12,762	12,952	12,748	12,702	0,05	0,362	17,254	10,886
Humana Inc.	225,20	230,40	227,90	228,30	-0,40	-0,175	375,00	214,50
Hubbell Inc.	314,00	318,00	314,00	312,00	2,00	0,641	442,00	276,00
HP Inc.	22,055	22,570	22,220	22,175	0,05	0,203	37,310	19,350
Howmet Arconic Inc.	119,85	121,65	119,75	118,80	0,95	0,800	132,50	62,22
HORMEL FOODS STK	25,910	26,110	25,900	25,810	0,09	0,349	33,710	25,810
Honeywell International Inc.	184,86	186,72	184,60	174,92	9,68	5,534	223,10	160,20
HOME DEPOT STK	314,20	316,15	313,75	312,20	1,55	0,496	408,70	295,95
HOLOGIC INC	51,00	51,50	51,00	50,50	0,50	0,990	76,50	49,20
Hilton Inc.	196,70	201,00	198,90	199,05	-0,15	-0,075	262,40	180,45
Hewlett-Packard Enterprise	14,030	14,168	13,962	14,360	-0,40	-2,772	23,275	10,964
Hess Corp.	115,14	116,28	115,42	116,36	-0,94	-0,808	151,56	108,94
HENRY SCHEIN	57,70	58,14	57,62	57,36	0,26	0,453	78,76	54,42
Healthpeak Properties Inc.	15,300	16,100	15,700	15,600	0,10	0,641	21,400	15,500
HCA Holdings	298,10	301,00	297,80	290,00	7,80	2,690	382,10	274,20
HASBRO STK	53,73	54,12	53,62	53,67	-0,05	-0,093	66,84	44,95
Hartford Insurance Group Inc.	107,00	108,00	107,00	105,00	2,00	1,905	117,00	90,50
HALLIBURTON STK	17,736	17,938	17,830	18,036	-0,21	-1,142	36,060	16,906
GOLDM SACHS GRP STK A	482,70	484,80	479,75	478,90	0,85	0,177	642,70	399,25
GoDaddy Inc	165,00	168,00	165,00	161,00	4,00	2,484	206,00	114,00
Globe Life Inc.	0	0	108,00	108,00	0,00	0,000	122,00	72,00
Global Payments Inc.	66,90	68,60	67,74	67,38	0,36	0,534	115,65	61,80
GILEAD SCIENCES STK	91,19	91,78	91,45	93,27	-1,82	-1,951	110,12	57,30
GE Vernova Llc	324,00	328,00	326,00	325,00	1,00	0,308	422,00	143,00
Genuine Parts Co.	103,40	104,30	103,45	102,70	0,75	0,730	150,05	93,64
General Motors	40,920	41,150	41,025	41,715	-0,69	-1,654	56,810	35,985
GENERAL MILLS STK	49,335	49,530	49,225	48,815	0,41	0,840	67,950	48,815
GENERAL DYNAMICS STK	237,45	240,20	237,65	238,30	-0,65	-0,273	297,25	224,35
Generac Holdings	98,34	100,30	98,30	99,18	-0,88	-0,887	181,50	90,78
Gen Digital Inc.	22,000	23,000	22,400	22,600	-0,20	-0,885	30,000	18,400
GE Healthcare Technologies Inc.	59,31	61,59	60,32	59,97	0,35	0,584	89,67	53,48
GE Aerospace	175,40	176,80	175,20	175,60	-0,40	-0,228	201,00	130,00
GARTNER GROUP STK	365,70	371,20	364,60	362,20	2,40	0,663	527,60	330,10
GALLAGHER & CO., ARTHUR J.	277,20	280,00	277,20	283,20	-6,00	-2,119	325,00	217,20
FREE MCMORAN COP	32,150	32,405	32,340	32,585	-0,25	-0,752	50,650	25,705
FRANKLIN RSC STK	16,090	16,850	16,465	16,450	0,02	0,091	22,520	15,020
Fox Corp.	43,200	43,600	43,200	43,200	0,00	0,000	55,500	29,000
Fox Corp	39,400	41,200	40,200	40,400	-0,20	-0,495	51,500	26,600
Fortive Corp.	59,72	61,42	60,56	60,76	-0,20	-0,329	79,50	56,34
Fortinet Inc.	90,78	91,50	90,61	89,76	0,85	0,947	108,90	48,61
FORD MOTOR STK	8,874	8,963	8,865	8,850	0,02	0,169	13,416	7,763
FISERV STK	162,58	163,32	162,16	155,78	6,38	4,096	225,95	135,52
First Solar Inc.	105,50	107,50	105,60	123,10	-17,50	-14,216	276,00	105,50
FIRST ENERGY CORP.	37,600	38,200	37,400	37,200	0,20	0,538	41,200	33,800
FIFTH THIRD BANC STK	31,725	31,785	31,405	31,155	0,25	0,802	45,940	28,555
FIDELITY National Information	68,57	69,60	68,45	67,91	0,54	0,795	83,83	60,00
Federal Realty Investment Trust	79,50	85,50	82,50	82,50	0,00	0,000	111,00	75,50
FDX STK	183,70	184,88	183,50	185,02	-1,52	-0,822	290,40	175,26
FASTENAL STK	70,39	70,63	70,31	70,20	0,11	0,157	80,00	57,43
FAIR ISAAC STK	1.716,00	1.729,50	1.714,00	1.699,00	15,00	0,883	2.274,00	1.062,50
FACTSET RESRCH STK	375,60	377,50	375,10	370,20	4,90	1,324	470,60	353,50
F5 NETWORKS	229,30	231,50	229,00	231,80	-2,80	-1,208	299,10	151,60
EXXON STK	94,85	95,17	94,60	94,70	-0,10	-0,106	116,38	89,80
Extra Space Storage, Inc.	122,75	125,75	124,25	124,15	0,10	0,081	164,35	114,65
EXPEDITORS	94,46	95,58	94,32	94,84	-0,52	-0,548	118,20	90,22
Expedia Group Inc.	136,62	137,62	136,38	141,08	-4,70	-3,331	196,38	99,37
Exelon Corp.	40,830	41,235	40,750	40,615	0,14	0,332	42,565	31,450
Eversource Energy	51,00	53,50	52,00	52,00	0,00	0,000	62,00	49,00
Evergy Inc.	60,10	60,98	60,06	60,12	-0,06	-0,100	65,80	48,05
Everest Group Ltd.	311,10	320,30	315,10	311,60	3,50	1,123	351,20	295,90
ESTEE LAUDER STK	52,00	52,60	52,00	51,60	0,40	0,775	137,00	44,00
ESSEX PROPERTY STK	238,70	244,60	241,70	242,70	-1,00	-0,412	300,00	231,20
Equinix REIT	745,00	748,40	743,80	739,80	4,00	0,541	935,60	643,60
EQUIFAX STK	226,00	228,00	226,00	224,00	2,00	0,893	276,00	183,00
EQT Corp.	44,760	45,205	44,710	44,635	0,08	0,168	52,200	27,415
EPAM Systems Inc	137,75	143,10	140,45	140,80	-0,35	-0,249	255,50	128,30
EOG RESOURCES STK	96,29	100,28	98,36	99,75	-1,39	-1,393	133,78	92,35
ENTERGY CORP.	72,50	74,50	72,00	73,50	-1,50	-2,041	148,00	68,50
Enphase Energy Inc.	41,095	41,395	41,015	40,780	0,24	0,576	125,300	39,650
EMERSON ELECTRIC STK	91,94	92,67	91,82	91,34	0,48	0,526	127,10	82,75
ELI LILLY STK	777,90	779,50	775,00	767,00	8,00	1,043	882,30	621,40
Elevance Health Inc.	362,40	364,20	362,00	362,30	-0,30	-0,083	506,00	348,30
ELECTRONIC ARTS STK	127,68	128,30	127,50	128,50	-1,00	-0,778	160,08	110,06
EDWARDS LIFESCI STK	66,67	67,33	66,59	65,96	0,63	0,955	86,83	54,95
EDISON INTL STK	50,44	51,20	50,40	50,84	-0,44	-0,865	83,66	46,30
ECOLAB STK	216,00	217,70	215,80	209,00	6,80	3,254	257,70	202,00
EBAY STK	58,71	58,97	58,78	58,06	0,72	1,240	67,49	45,78
EATON CORP PLC	254,05	256,55	253,75	251,30	2,45	0,975	362,15	213,00
EASTMAN CHEM STK	65,66	68,32	66,94	67,06	-0,12	-0,179	101,40	65,38
DuPont de Nermours Inc.	56,97	58,51	57,75	57,99	-0,24	-0,414	81,02	49,66
Duke Energy Holding Corp.	106,44	106,96	106,30	105,68	0,62	0,587	112,84	92,05
DTE ENERGY STK	120,00	121,00	119,00	119,00	0,00	0,000	129,00	100,00
D.R.HORTON INC.	108,84	109,90	108,68	109,36	-0,68	-0,622	178,36	99,00
Dow Inc.	26,500	27,200	26,800	26,900	-0,10	-0,372	55,210	23,200
DOVER STK	148,90	149,60	148,65	149,75	-1,10	-0,735	197,70	133,85
DoorDash Inc.	166,68	169,20	166,52	163,68	2,84	1,735	203,15	91,48
Domino's Pizza LLC	431,55	433,70	430,95	429,55	1,40	0,326	496,05	361,70
Dominion Energy Inc.	47,465	47,790	47,385	47,015	0,37	0,787	56,480	44,065
Dollar Tree Inc.	70,70	71,40	70,61	70,01	0,60	0,857	112,48	56,50
Dollar General	81,48	82,29	81,32	80,96	0,36	0,445	134,64	65,77
Discover Financial Services	160,78	164,20	162,58	162,88	-0,30	-0,184	194,96	111,04
Digital Realty Trust Inc.	138,74	142,12	140,38	140,58	-0,20	-0,142	185,66	122,34
Diamondback Energy Inc	117,52	120,30	119,02	120,40	-1,38	-1,146	193,38	107,78
Dexcom Inc.	62,29	62,75	62,20	62,25	-0,05	-0,080	121,16	53,72
DEVON ENERGY STK	26,995	27,210	27,190	27,600	-0,41	-1,486	49,220	23,460
der Seagate Technology Holdings PLC	77,50	78,20	77,21	71,96	5,25	7,296	103,68	57,76
Delta Airlines Inc.	36,310	37,270	36,795	36,960	-0,17	-0,446	66,300	32,460
Dell Technologies Inc	79,21	80,30	79,75	82,62	-2,87	-3,474	159,42	65,62
DEERE & CO STK A	403,60	405,65	402,85	402,90	-0,05	-0,012	486,40	315,15
DECKERS OUTDOOR	97,40	98,12	97,24	95,48	1,76	1,843	209,80	88,00
DaVita Inc.	123,50	124,70	123,35	122,75	0,60	0,489	170,85	115,05
DARDEN REST STK	173,45	175,15	173,25	175,05	-1,80	-1,028	193,20	126,85
DANAHER STK	174,20	175,00	174,14	172,52	1,62	0,939	258,05	157,20
CVS Corp.	56,52	57,29	56,91	56,96	-0,05	-0,088	63,81	42,18
CUMMINS ENGINE STK	255,10	258,90	254,80	256,40	-1,60	-0,624	366,90	235,50
CSX Corp.	24,515	24,755	24,485	24,340	0,15	0,596	34,840	23,400
Crown Castle Corp	89,67	92,23	90,87	91,30	-0,43	-0,471	108,64	82,65
Crowdstrike Holdings Inc	374,20	378,30	375,90	379,50	-3,60	-0,949	433,95	198,22
COSTCO WHOLESALE CORP.	868,90	874,30	868,80	855,80	13,00	1,519	1.028,20	678,00
CoStar Group Inc	71,41	73,89	72,60	72,72	-0,12	-0,165	85,97	65,75
Corteva Inc.	53,37	54,98	54,19	54,42	-0,23	-0,423	63,21	46,66
Corpay Inc.	284,00	286,00	284,00	278,00	6,00	2,158	373,50	232,20
CORNING STK	38,800	39,230	38,765	38,600	0,17	0,427	51,920	29,580
COPART	52,88	53,40	52,82	52,23	0,59	1,130	60,57	44,40
COOPER COS STK	72,00	72,50	71,50	71,50	0,00	0,000	99,70	63,00
Constellation Energy Corp.	196,86	200,00	196,64	195,92	0,72	0,367	331,25	143,52
CONSTELLATION BRANDS INC.	163,05	163,65	163,10	161,95	1,15	0,710	246,80	150,35
Consolidated Edision INc.	97,06	99,52	98,32	98,48	-0,16	-0,162	102,80	81,76
Conoco Philips	79,84	80,48	80,04	80,84	-0,80	-0,990	120,70	73,16
CONAGRA STK	20,960	21,715	21,325	21,380	-0,06	-0,257	29,745	21,155
Comcast Corp.New	29,570	29,865	29,525	29,505	0,02	0,068	41,880	29,045
COLGATE STK	80,75	81,14	80,64	79,66	0,98	1,230	98,05	79,02
COGNIZANT TECH	63,94	64,42	63,83	63,49	0,34	0,536	86,46	58,31
COCA COLA STK	63,53	63,64	63,47	63,60	-0,13	-0,204	68,68	56,78
CMS ENERGY STK	64,00	64,50	64,00	63,50	0,50	0,787	70,50	54,00
CME Group Inc.	237,70	240,00	237,30	234,05	3,25	1,389	244,65	177,18
Citizens Financial Group Inc.	32,410	32,730	32,325	32,605	-0,28	-0,859	46,335	29,865
CITIGROUP STK	60,38	60,72	60,07	59,85	0,22	0,368	80,84	50,31
CISCO SYSTEMS STK	49,99	50,74	50,40	50,36	0,04	0,079	62,74	41,07
CINTAS STK	182,60	184,30	182,60	182,00	0,60	0,330	215,30	152,40
CINCINNATI FIN STK	122,35	122,95	122,15	118,90	3,25	2,733	151,90	104,65
Cigna Group, The	293,15	298,05	295,70	296,90	-1,20	-0,404	334,85	252,80
CHURCH & DWIGHT STK	86,52	87,14	86,38	86,42	-0,04	-0,046	107,10	86,42
C.H. ROB. WORLDWIDE NEW	77,00	77,50	77,00	78,00	-1,00	-1,282	109,00	66,50
CHRLS RIVER LABS STK	101,05	104,60	102,85	103,15	-0,30	-0,291	230,10	87,20
Chipotle Mexican Grill Inc.	44,215	44,540	44,155	44,560	-0,41	-0,909	63,700	40,275
CHEVRONTEXACO STK	121,56	122,14	121,66	122,00	-0,34	-0,279	156,48	116,50
CHESAPEAKE ENERGY CORP	92,82	93,74	93,20	92,80	0,40	0,431	104,45	63,40
Charter Communications Inc.	338,05	341,45	337,90	329,05	8,85	2,690	382,90	241,10
CHARLES SCHWAB CORP	70,51	71,62	71,08	71,53	-0,45	-0,629	80,67	55,59
CF Industries Holdings Inc,	69,73	70,21	69,62	69,68	-0,06	-0,086	94,25	60,20
Ceridian HCM Holding Inc.	50,00	50,50	50,00	50,00	0,00	0,000	78,00	43,60
Center Point Energy Inc.	33,200	33,800	33,200	33,400	-0,20	-0,599	33,600	23,000
CENTENE CORP.	51,79	51,97	51,78	52,04	-0,26	-0,500	72,26	50,06
Cencora Inc.	0	0	254,05	250,05	4,00	1,600	257,95	197,10
CDW Corp	136,85	144,20	140,45	140,75	-0,30	-0,213	227,90	130,35
CBRE Group Inc.	0	0	106,00	106,00	0,00	0,000	141,00	78,50
CBOE Holdings	188,95	192,60	188,75	184,40	4,35	2,359	207,30	155,50
CATERPILLAR STK	0	0	268,50	268,00	0,50	0,187	388,50	243,50
Carrier Global Corp.	52,72	53,91	53,33	53,54	-0,21	-0,392	75,84	49,87
Carnival Corp.	16,420	16,500	16,338	16,530	-0,19	-1,162	27,415	12,704
Carmax Inc.	56,46	57,30	56,38	56,74	-0,36	-0,634	84,74	53,58
CARDINAL HEALTH STK	121,85	123,50	122,60	123,15	-0,55	-0,447	127,80	85,56
CAP ONE FINAN	159,00	162,00	159,00	160,00	-1,00	-0,625	200,00	120,00
Campbell Soup Co	31,050	32,150	31,600	31,600	0,00	0,000	46,880	31,400
Camden Property Trust	97,00	101,00	99,00	99,00	0,00	0,000	121,00	91,50
Caesars Entertainment Inc.	24,010	25,175	24,610	24,410	0,20	0,819	42,010	21,175
CADENCE DESIGN STK	264,75	266,55	263,20	260,60	2,60	0,998	308,70	195,00
CABOT OIL	21,980	22,420	22,055	22,200	-0,15	-0,653	29,120	20,245
BXP inc.	56,58	57,14	56,52	57,86	-1,34	-2,316	82,26	50,26
Bunge Global S.A.	70,16	70,86	70,04	70,44	-0,40	-0,568	105,40	61,64
Builders Firstsource Inc.	104,85	106,35	104,70	105,85	-1,15	-1,086	185,40	98,64
Brown - Forman Corp.	29,740	30,590	30,140	30,100	0,04	0,133	45,710	28,250
BROWN & BROWN STK	0	0	94,42	100,30	-5,88	-5,862	114,50	75,86
Broadridge Financial Solutions Inc.	0	0	210,00	208,00	2,00	0,962	234,00	177,00
BROADCOM STK	166,68	167,26	165,82	168,86	-3,04	-1,800	238,55	115,02
BRISTOL MYERS STK	43,275	43,620	43,030	42,640	0,39	0,915	58,110	36,605
BOSTON SCIENT STK	90,20	91,00	89,80	89,40	0,40	0,447	102,00	67,00
Booking Holdings	4.190,00	4.220,00	4.145,00	4.281,00	-136,00	-3,177	5.038,00	2.863,00
BOEING STK	159,22	159,84	158,60	159,50	-0,90	-0,564	179,46	123,90
Blackstone Group LP	117,06	118,22	116,66	116,78	-0,12	-0,103	189,86	103,38
BlackRock Funding Inc.	809,30	816,90	805,50	804,00	1,50	0,187	1.036,20	695,00
Biogen Inc.	104,10	106,80	105,35	105,80	-0,45	-0,425	217,80	101,00
BEST BUY STK	57,88	59,26	58,53	58,70	-0,17	-0,290	92,35	52,19
BERKSHIRE HATHA STK B	470,10	470,75	469,05	466,95	2,10	0,450	495,70	370,75
BECTON DICKINSON STK	180,35	182,15	180,05	178,80	1,25	0,699	239,60	170,25
BAXTER INTL STK	26,765	27,670	27,215	27,310	-0,10	-0,348	37,800	24,400
Bank of America Corp.	34,960	35,155	34,995	34,785	0,21	0,604	46,115	29,160
BALL	45,680	46,360	45,610	43,980	1,63	3,706	65,720	39,570
Baker Hughes Co.	31,325	31,960	31,270	31,340	-0,07	-0,223	46,840	28,835
Axon Enterprise Inc.	534,20	539,20	533,60	526,20	7,40	1,406	675,60	251,60
Avalonbay Communities Inc.	179,60	184,40	182,00	182,38	-0,38	-0,208	225,90	169,38
AUTOZONE	3.238,00	3.270,00	3.234,00	3.160,00	74,00	2,342	3.537,00	2.504,00
AUTOMATIC DATA STK	258,65	260,20	258,40	256,95	1,45	0,564	303,55	215,30
Autodesk Inc.	238,40	239,55	238,00	237,85	0,15	0,063	307,90	183,80
Atmos Energy Corp.	139,00	141,55	140,15	140,40	-0,25	-0,178	146,20	102,80
AT & T Inc.	23,805	24,185	24,000	24,000	0,00	0,000	26,440	15,600
Assurant Inc.	170,00	171,00	170,00	168,00	2,00	1,190	218,00	148,00
Arista Networks	70,62	71,12	69,75	70,49	-0,74	-1,050	125,34	58,59
ARCHER DANIELS STK	41,615	42,305	41,795	42,005	-0,21	-0,500	60,030	37,330
Arch Capital Group Ltd.	80,42	81,63	80,42	79,48	0,94	1,183	103,90	76,46
Aptiv PLC	56,00	0	54,87	54,90	0,00	0,000	78,22	49,35
APPLIED MATERIAL STK	131,56	132,32	130,22	131,50	-1,28	-0,973	234,50	113,00
Apple Inc.	185,08	185,16	185,02	184,08	0,94	0,511	246,25	155,30
Apollo Global Management Inc.	119,30	121,85	120,55	121,15	-0,60	-0,495	170,65	91,36
APA Corp.	13,862	14,402	14,150	14,304	-0,15	-1,077	29,775	12,550
AON Plc.	305,90	308,80	305,50	300,10	5,40	1,799	391,50	252,10
ANSYS STK	278,80	281,30	278,40	278,00	0,40	0,144	342,40	247,50
ANALOG DEVICES STK	167,08	170,44	166,76	167,62	-0,86	-0,513	231,90	142,90
AMPHENOL CORP	66,74	67,60	67,15	67,44	-0,29	-0,430	75,11	52,97
AMGEN STK	253,30	254,20	253,05	247,95	5,10	2,057	311,00	236,50
AMETEK STK	146,40	148,34	146,24	145,00	1,24	0,855	188,60	133,46
Ameriprise Financial	409,20	419,90	413,70	411,10	2,60	0,632	0	0
AMER INTL GROUP STK	71,82	72,24	71,70	71,63	0,07	0,098	80,05	64,22
American Water Works Company Inc.	127,85	128,35	127,60	126,25	1,35	1,069	137,20	113,60
AMERICAN TOWER	193,42	195,34	193,20	184,56	8,64	4,681	218,10	162,68
AMERICAN EXPRESS STK	234,65	236,35	234,35	231,70	2,65	1,144	311,30	200,00
AMER ELEC PWR STK	95,00	95,60	94,80	93,80	1,00	1,066	102,00	80,00
Amcor PLC	8,016	8,422	8,210	8,209	0,00	0,012	10,484	7,731
Amazon.com Inc.	164,10	164,62	164,40	164,82	-0,42	-0,255	232,70	146,56
Altria Group Inc.	51,54	51,72	51,46	51,01	0,45	0,882	55,22	40,27
Alphabet Inc. Cl. C	142,38	142,52	141,40	141,92	-0,52	-0,366	200,00	130,00
Alphabet Inc. Cl. A	140,82	140,92	140,36	141,68	-1,32	-0,932	198,28	131,04
Allstate Corp.	172,10	177,10	174,70	174,45	0,25	0,143	198,30	146,05
Allegion Plc	121,00	122,00	121,00	120,00	1,00	0,833	141,00	105,00
ALIGN TECH STK	154,90	156,00	154,75	158,70	-3,95	-2,489	283,60	127,00
Alexandria Real Estate Equity Inc.	63,06	65,40	64,28	67,70	-3,42	-5,052	118,25	66,20
Albemarle Corp.	50,21	54,04	52,14	52,35	-0,21	-0,401	125,10	45,52
AKAMAI TECH STK	70,81	71,44	70,72	70,06	0,66	0,942	98,48	60,33
AIR PRODS & CHEM	237,50	238,40	237,20	236,10	1,10	0,466	327,20	220,50
Airbnb Inc.	107,82	108,26	107,48	107,62	-0,14	-0,130	153,20	92,54
AGILENT TECH STK	94,22	94,58	94,08	93,64	0,44	0,470	146,34	87,12
AFLAC STK	94,38	96,42	95,34	95,36	-0,02	-0,021	108,95	77,46
AES STK	9,067	9,130	9,044	8,949	0,10	1,062	19,986	8,645
ADV MICRO DEV STK	83,81	83,98	83,41	84,60	-1,19	-1,407	170,10	70,43
ADOBE SYS STK	324,55	328,20	326,10	326,50	-0,40	-0,123	533,30	302,65
ACCENTURE	261,50	262,80	261,20	256,75	4,45	1,733	382,50	245,35
ABBVIE INC.	169,20	171,60	170,20	171,20	-1,00	-0,584	201,95	142,00
ABBOTT LABS STK	113,96	118,92	114,94	115,18	-0,24	-0,208	133,62	91,62

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.