Stammdaten

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

Kursdaten

Vortag
3.168,57
Kursdatum
12.12.2019
Vortags-Eröffnung
3.141,23
Vortags-Tageshoch
3.176,28
Vortags-Tagestief
3.138,47
52 Wochen Hoch
3.168,57
52 Wochen Tief
2.351,10
Stück Vortag
2.217.305.086

 

Chart
Darstellung
Vergleich
Analyse
 

S&P 500 Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
3M CO. 151,36 151,68 151,34 151,00 0,34
 
 
0,225
195,42 137,00
Zoetis 0 0 110,70 111,28 -0,58
 
 
-0,521
117,70 70,80
ZIONS 45,995 46,145 46,525 44,685 1,84
 
 
4,118
46,525 34,870
ZIMMER HLDGS 0 0 133,32 132,28 1,04
 
 
0,786
133,44 87,63
Yum Brands 0 0 89,33 90,15 -0,82
 
 
-0,910
107,88 76,35
XILINX STK 86,30 86,65 86,83 84,40 2,43
 
 
2,879
122,56 72,98
Xerox Holdings Corp. 33,005 33,140 33,105 32,950 0,16
 
 
0,470
35,335 17,050
XCEL ENERGY STK 55,79 55,96 54,97 55,62 -0,65
 
 
-1,169
60,00 41,37
Wynn Resort Ltd 116,98 117,24 118,18 107,82 10,36
 
 
9,609
132,88 84,42
WW GRAINGER STK 0 0 301,70 299,05 2,65
 
 
0,886
301,70 227,70
Willis Towers Watson PLC 178,00 180,00 179,00 177,00 2,00
 
 
1,130
0 0
Williams Companies, Inc 20,400 20,600 20,500 20,500 0,00
 
 
0,000
26,160 18,730
WHIRLPOOL STK 130,24 136,92 133,52 135,22 -1,70
 
 
-1,257
146,04 91,64
WEYERHAEUSER STK 0 0 26,410 26,595 -0,19
 
 
-0,696
27,070 18,550
Western Union Co. 0 0 24,270 24,195 0,08
 
 
0,310
25,090 14,640
WESTERN DIGITAL STK 0 0 48,430 45,720 2,71
 
 
5,927
58,380 31,360
Welltower Inc. 69,79 70,27 69,99 71,82 -1,83
 
 
-2,548
0 0
WELLS FARGO STK 0 0 48,490 48,555 -0,07
 
 
-0,134
49,500 39,480
Wellcare Group Inc. 279,55 280,45 283,40 282,20 1,20
 
 
0,425
293,90 194,02
WATERS 0 0 209,60 207,80 1,80
 
 
0,866
225,07 155,61
WASTE MANAGEMENT STK 100,10 100,38 99,34 99,88 -0,54
 
 
-0,541
110,28 76,43
WALT DISNEY STK 132,76 132,88 132,20 132,98 -0,78
 
 
-0,587
138,68 92,63
Walmart Inc. 108,06 108,26 107,98 106,84 1,14
 
 
1,067
111,90 76,77
Walgreens Boots Alliance Inc. 51,99 52,10 52,46 51,96 0,50
 
 
0,962
71,61 43,50
WABTEC CORP. 67,74 67,90 69,05 66,65 2,40
 
 
3,601
72,98 55,12
VULCAN MATERIALS 128,32 128,92 127,74 126,98 0,76
 
 
0,599
138,56 82,46
Vornado Realty Trust 58,11 58,29 58,28 58,71 -0,43
 
 
-0,732
62,20 52,13
Visa Inc. 0 0 164,62 163,84 0,78
 
 
0,476
167,62 112,03
Viacomcbs Inc.Änderung 0 0 34,420 33,935 0,49
 
 
1,429
0 0
VF 83,79 84,07 83,47 81,71 1,76
 
 
2,154
83,65 57,11
VERTEX PHARM STK 196,06 196,84 197,90 197,14 0,76
 
 
0,386
202,35 137,71
VERIZON COMMS STK 54,48 54,56 54,81 54,77 0,04
 
 
0,073
55,57 46,51
Verisk Analytics 0 0 132,38 132,26 0,12
 
 
0,091
148,00 93,28
VERISIGN STK 171,44 172,70 172,32 170,84 1,48
 
 
0,866
197,00 126,09
VENTAS INC. 49,120 49,830 49,395 49,790 -0,40
 
 
-0,793
68,000 49,790
VALERO ENERGY 84,34 85,04 84,66 83,07 1,59
 
 
1,914
91,31 61,57
US BANCORP STK 54,26 54,42 54,31 53,07 1,24
 
 
2,337
54,51 39,23
UNIVERSAL HEALTH STK 129,00 130,00 131,00 130,00 1,00
 
 
0,769
141,00 100,53
UNITED TECH STK 133,90 134,12 134,02 134,12 -0,10
 
 
-0,075
135,24 91,14
UNITED RENTAL STK 146,24 146,70 146,54 140,84 5,70
 
 
4,047
146,54 87,63
UNITED PARCEL STK 105,74 107,26 106,60 104,82 1,78
 
 
1,698
112,88 81,96
UNITEDHEALTH GRP STK 256,50 256,90 256,35 253,20 3,15
 
 
1,244
256,35 190,04
United Airlines Holdings Inc. 78,65 78,99 79,01 77,82 1,19
 
 
1,529
85,09 68,66
UNION PACIFIC CORP. 158,94 159,60 157,06 156,10 0,96
 
 
0,615
162,68 116,90
Under Armour Inc. Cl C Shares 15,870 15,956 15,600 15,586 0,01
 
 
0,090
21,800 13,644
Under Armour Inc. Cl. A 17,546 17,606 17,222 17,166 0,06
 
 
0,326
24,550 15,210
Ulta Salon Cosmetics & Fragrance Inc. 0 0 232,60 230,90 1,70
 
 
0,736
325,70 202,90
TYSON FOODS INC. 79,28 79,52 78,03 78,75 -0,72
 
 
-0,914
85,47 45,21
TYCO International PLC 36,430 36,540 37,180 37,980 -0,80
 
 
-2,106
40,100 25,400
Twitter 0 0 27,440 27,035 0,41
 
 
1,498
41,310 24,200
Truist Financial Corp.Änderung 50,370 50,580 49,710 47,520 2,19
 
 
4,609
50,000 37,250
TRIPADVISOR INC. 26,335 26,390 26,230 25,805 0,43
 
 
1,647
53,540 24,930
Travelers Cos. 0 0 121,60 122,20 -0,60
 
 
-0,491
138,00 101,09
Transdigm Group Inc. 516,20 518,20 509,40 511,00 -1,60
 
 
-0,313
520,20 283,81
TRACTOR SUPPLY 85,77 85,96 87,67 86,45 1,22
 
 
1,411
101,00 70,75
T-Mobile US Inc. 67,53 67,95 67,06 66,76 0,30
 
 
0,449
76,00 54,20
TJX STK 53,83 54,33 53,97 54,31 -0,34
 
 
-0,626
55,52 36,98
TIFFANY STK 119,96 120,42 119,92 119,62 0,30
 
 
0,251
121,70 67,40
Thermo Fisher Scientific Inc. 287,70 288,60 285,25 283,75 1,50
 
 
0,529
287,15 188,42
The Mosaic Co. 16,646 17,112 16,864 16,904 -0,04
 
 
-0,237
29,480 16,200
The Hershey STK 0 0 130,00 132,00 -2,00
 
 
-1,515
145,00 90,70
TEXTRON STK 39,000 39,200 39,800 39,400 0,40
 
 
1,015
48,490 38,400
TEXAS INSTRUMENTS STK 113,96 114,06 113,36 111,08 2,28
 
 
2,053
119,48 78,50
TE Connectivity Ltd. 0 0 83,50 84,00 0,00
 
 
0,000
85,50 62,24
TechnipFMC Ltd. 17,855 18,195 18,020 17,770 0,25
 
 
1,407
25,340 16,670
Target Corp. 114,16 114,50 114,22 112,56 1,66
 
 
1,475
115,06 54,39
Tapestry Inc. 0 0 23,600 23,600 0,00
 
 
0,000
35,130 17,800
Take-Two Interactive Software 110,46 110,72 111,90 109,20 2,70
 
 
2,473
120,52 73,66
SYSCO STK 74,56 75,30 75,02 74,71 0,31
 
 
0,415
75,24 52,88
Synopsys Inc. 122,62 123,18 120,98 119,00 1,98
 
 
1,664
131,68 71,52
Synchrony Financial 33,785 34,195 33,640 33,160 0,48
 
 
1,448
34,200 19,900
STRYKER STK 0 0 180,12 178,52 1,60
 
 
0,896
201,45 131,00
STARBUCKS CORP. 79,56 79,62 79,20 79,27 -0,07
 
 
-0,088
88,78 54,45
Stanley Black & Decker Inc. 148,22 149,02 150,48 142,94 7,54
 
 
5,275
150,48 101,20
SOUTHWEST AIRLS STK 48,775 48,975 48,890 48,385 0,51
 
 
1,044
52,740 40,150
SOUTHERN STK 54,74 54,95 54,41 54,41 0,00
 
 
0,000
57,03 38,05
Skyworks Solutions 99,73 100,06 101,00 98,20 2,80
 
 
2,851
101,00 53,37
Simon Property Group Inc. 128,88 129,28 129,00 130,02 -1,02
 
 
-0,784
164,15 129,00
Servicenow Inc 0 0 243,20 239,30 3,90
 
 
1,630
267,75 147,60
SEALED AIR 34,000 34,200 34,800 34,800 0,00
 
 
0,000
41,485 28,400
Seagate Technologies 52,81 53,02 52,51 51,45 1,06
 
 
2,060
54,07 31,50
SCHLUMBERGER N.V. (LTD.) NEW YORK 35,100 35,200 35,000 34,400 0,60
 
 
1,744
41,885 28,000
SBA Communications Corp. 210,00 212,00 204,00 210,00 -6,00
 
 
-2,857
242,00 136,78
S&P Global Inc. DL 1 238,85 248,70 243,60 243,85 -0,25
 
 
-0,103
248,75 144,32
Salesforce.com 144,64 145,24 142,60 140,42 2,18
 
 
1,552
148,88 111,62
ROYAL CARIB STK 113,14 113,60 112,10 110,46 1,64
 
 
1,485
114,82 81,55
ROSS STORES STK 0 0 104,16 104,60 -0,44
 
 
-0,421
106,06 67,62
Roper Technologies Inc. 314,00 316,00 312,00 310,00 2,00
 
 
0,645
340,40 225,82
ROCKWELL INTL STK 182,26 183,02 184,40 182,24 2,16
 
 
1,185
184,40 128,24
RESMED STK 138,00 139,00 137,00 135,00 2,00
 
 
1,481
137,00 80,86
REPUBLIC SVCS STK 80,00 80,50 79,50 79,50 0,00
 
 
0,000
82,00 61,59
Regions Financial Corp. (new) 15,400 15,500 15,600 15,100 0,50
 
 
3,311
15,600 11,120
REGENERON PHARM STK 0 0 337,85 336,65 1,20
 
 
0,356
385,79 248,05
Realty Income Corp 0 0 65,76 67,15 -1,39
 
 
-2,070
73,21 53,95
RAYTHEON STK B 0 0 196,06 195,80 0,26
 
 
0,133
198,50 130,00
QUEST DIAG STK 0 0 94,00 94,50 -0,50
 
 
-0,529
98,00 71,05
QUALCOMM STK 79,20 79,33 80,21 78,22 1,99
 
 
2,544
84,00 43,19
Qorvo Inc. 102,00 103,00 103,00 102,00 1,00
 
 
0,980
103,00 48,31
PULTE CP STK 36,200 36,400 35,600 36,600 -1,00
 
 
-2,732
36,600 22,310
PUBLIC STORAGE STK 182,64 183,20 182,66 188,94 -6,28
 
 
-3,324
240,00 167,66
PRUDENTIAL FINANCIAL INC. 0 0 84,50 82,50 2,00
 
 
2,424
93,99 69,49
ProLogis Inc. 78,50 79,00 80,00 80,50 -0,50
 
 
-0,621
83,50 49,13
PROCTER & GAMBLE STK 112,60 112,80 112,00 113,00 -1,00
 
 
-0,885
114,60 78,60
PRINCIPAL FINL GRP 48,800 49,000 49,200 48,000 1,20
 
 
2,500
54,000 37,480
PPL STK 31,955 32,055 30,510 30,195 0,32
 
 
1,043
31,100 23,990
PPG INDUSTRIES 120,00 121,00 120,00 118,00 2,00
 
 
1,695
120,00 82,21
POLO RALPH LAUR STK 104,50 105,20 105,00 103,86 1,14
 
 
1,098
118,56 75,50
PNC BANK 141,00 144,00 143,00 140,00 3,00
 
 
2,143
140,00 99,14
PIONEER NAT RSC STK 126,00 127,00 125,00 122,00 3,00
 
 
2,459
156,14 106,00
PHV Corp. 94,00 95,00 94,50 92,00 2,50
 
 
2,717
118,32 61,50
Phillips 66 0 0 101,76 100,26 1,50
 
 
1,496
107,78 71,93
Philip Morris International Inc. 76,13 76,29 75,37 76,09 -0,72
 
 
-0,946
80,59 57,98
Pfizer Inc. 34,300 34,400 34,500 34,300 0,20
 
 
0,583
39,410 30,800
PERRIGO CO 48,640 48,805 48,675 47,960 0,72
 
 
1,491
51,320 33,600
PERKINELMER STK 84,50 85,00 86,00 84,50 1,50
 
 
1,775
88,90 63,83
PEPSICO STK 0 0 122,24 123,58 -1,34
 
 
-1,084
126,70 93,17
Peoples United Financial Inc. 15,000 15,100 15,300 14,800 0,50
 
 
3,378
15,720 12,300
Paypal Holdings Inc. 0 0 95,22 94,40 0,82
 
 
0,869
107,56 71,62
PAYCHEX STK 76,39 76,72 76,15 75,62 0,53
 
 
0,701
78,47 56,00
PARKER HANNIFIN STK 185,78 186,42 187,86 184,96 2,90
 
 
1,568
187,86 127,77
PACCAR STK 73,50 74,00 74,50 73,00 1,50
 
 
2,055
74,50 47,74
O'REILLY AUTO 396,10 396,95 396,55 398,70 -2,15
 
 
-0,539
405,70 290,54
ORACLE STK 48,965 49,050 49,090 50,630 -1,54
 
 
-3,042
53,640 38,570
OMNICOM STK 74,02 74,25 73,76 72,40 1,36
 
 
1,878
75,00 62,16
Old Dominion Freight Line Inc. 167,00 168,00 168,00 166,00 2,00
 
 
1,205
177,00 103,61
OCCIDENTAL STK 33,890 34,495 34,365 34,405 -0,04
 
 
-0,116
60,650 33,890
NVIDIA 0 0 201,35 199,04 2,31
 
 
1,161
201,35 112,38
Norwegian Cruise Line 0 0 50,77 50,40 0,37
 
 
0,734
52,36 35,67
NortonLifeLook Inc. 23,240 23,635 23,485 23,720 -0,24
 
 
-0,991
23,720 15,720
NORTHROP GRUMMAN STK 308,60 309,25 309,90 312,45 -2,55
 
 
-0,816
349,35 199,87
NORTHERN TRUST 98,00 98,50 98,50 98,00 0,50
 
 
0,510
98,50 70,64
Norfolk Southern Corp. 169,00 174,00 172,00 172,00 0,00
 
 
0,000
186,00 126,67
NORDSTROM STK 0 0 35,200 35,400 -0,20
 
 
-0,565
43,890 23,000
Noble Energy Inc. 20,200 20,400 20,600 19,700 0,90
 
 
4,569
24,570 16,110
NIKE STK 0 0 87,30 87,72 -0,42
 
 
-0,479
87,88 59,75
Nielsen Holding B.V. 0 0 18,100 17,800 0,30
 
 
1,685
23,800 16,400
Nextera Energy Inc. 212,35 213,20 210,70 211,35 -0,65
 
 
-0,308
214,90 146,98
New York Mellon Corp 45,340 45,480 45,990 44,650 1,34
 
 
3,001
47,450 36,600
News Corp. New 12,300 12,400 12,300 11,900 0,40
 
 
3,361
13,000 9,580
News Corp (New) 0 0 12,500 12,400 0,10
 
 
0,806
13,300 9,740
Newmont Goldcorp. Corp. 37,040 37,225 37,060 37,055 0,01
 
 
0,013
37,060 26,700
NETFLIX.COM INC. 268,50 269,10 269,00 265,20 3,80
 
 
1,433
341,35 216,66
NetApp Inc. 56,58 56,75 56,30 54,31 1,99
 
 
3,664
68,46 40,40
National Oilwell Varco Inc. 0 0 21,455 21,050 0,41
 
 
1,924
26,660 16,400
NASDAQ Stock Market 93,55 94,34 93,61 93,65 -0,04
 
 
-0,043
95,35 68,65
MYLAN N.V. 17,258 17,374 17,410 16,608 0,80
 
 
4,829
28,200 14,900
MSCI Inc Class A 0 0 232,50 232,70 -0,20
 
 
-0,086
239,90 123,45
Motorola Solutions Inc. 143,68 144,26 145,04 144,12 0,92
 
 
0,638
165,14 97,59
Morgan Stanley & Co. 45,070 45,640 45,330 45,265 0,07
 
 
0,144
45,360 33,820
MOODYS CORP STK 211,15 211,70 211,40 210,70 0,70
 
 
0,332
211,40 118,50
Monster Beverage 56,00 56,12 55,97 55,92 0,05
 
 
0,089
58,67 42,17
Mondelez International Group Inc. 47,840 48,035 47,495 48,425 -0,93
 
 
-1,920
51,300 34,640
MICROSOFT STK 138,88 138,94 137,92 137,54 0,38
 
 
0,276
138,50 85,00
MICRON TECH STK 46,070 46,175 45,760 44,185 1,58
 
 
3,565
46,320 26,770
MICROCHIP TECH STK 0 0 93,36 91,90 1,46
 
 
1,589
93,36 58,45
MGM Resorts International 29,400 29,600 29,200 28,800 0,40
 
 
1,389
29,200 20,270
METLIFE 45,400 45,600 45,400 44,000 1,40
 
 
3,182
45,400 34,340
MERCK & CO STK 79,40 80,80 80,20 80,60 -0,40
 
 
-0,496
80,60 63,47
Medtronic Inc. 101,75 102,45 100,85 100,25 0,60
 
 
0,599
102,00 72,40
MCKESSON STK 126,02 126,44 129,20 128,38 0,82
 
 
0,639
138,84 95,06
MCDONALDS STK 177,24 177,32 176,12 176,70 -0,58
 
 
-0,328
199,58 152,14
MCCORMICK STK N 0 0 149,56 151,56 -2,00
 
 
-1,320
155,54 105,57
Maxim Integrated Products 53,00 54,50 54,00 53,00 1,00
 
 
1,887
58,50 42,47
Mastercard. Inc. 265,80 266,35 261,85 260,30 1,55
 
 
0,595
266,05 159,68
MASCO STK 42,000 42,600 42,400 42,400 0,00
 
 
0,000
43,000 24,650
MARRIOTT INTL STK 130,76 131,54 129,64 127,36 2,28
 
 
1,790
127,66 91,22
Markit Financial Information Services 0 0 66,50 66,00 0,50
 
 
0,758
66,50 40,21
Marathon Petroleum Corp. 0 0 52,50 51,00 1,50
 
 
2,941
61,00 39,60
MARATHON OIL CORP. 11,550 11,626 11,644 11,212 0,43
 
 
3,853
16,496 10,014
Macy´s Inc. 13,718 13,864 14,222 13,860 0,36
 
 
2,612
27,030 12,826
Macerich Co., The 23,000 23,600 24,000 24,000 0,00
 
 
0,000
43,030 23,600
Lyondell Basell NV 0 0 84,64 83,42 1,22
 
 
1,462
88,68 62,00
LOWES STK 105,76 106,18 106,08 105,44 0,64
 
 
0,607
107,24 78,14
LOEWS STK 45,800 46,000 45,800 44,800 1,00
 
 
2,232
50,080 38,690
LOCKHEED MARTIN STK 346,50 346,95 346,70 346,95 -0,25
 
 
-0,072
360,50 219,69
Linde PLC 0 0 190,85 187,60 3,25
 
 
1,732
190,85 134,15
LINCOLN NATL STK 53,50 54,00 54,00 51,50 2,50
 
 
4,854
59,50 43,96
LENNAR STK 52,50 53,00 52,00 53,50 -1,50
 
 
-2,804
55,50 33,49
Leidos Holdings Inc. 82,00 82,50 81,00 82,50 -1,50
 
 
-1,818
82,50 44,29
LEGGETT & PLATT 45,400 45,600 46,600 45,800 0,80
 
 
1,747
49,800 30,920
L Brands Ltd. 16,020 16,076 16,466 15,398 1,07
 
 
6,936
27,600 14,410
Las Vegas Sands Inc. 62,20 62,33 61,30 58,46 2,84
 
 
4,858
61,29 43,60
LAM RESEARCH 253,10 254,10 255,65 247,05 8,60
 
 
3,481
257,60 112,52
Lamb Weston Holdings Inc. 0 0 75,00 75,50 -0,50
 
 
-0,662
76,50 53,00
LAB CRP OF AMER 149,00 150,00 152,00 150,00 2,00
 
 
1,333
160,00 108,24
L3Harris Technology Inc. 178,34 178,92 176,20 177,94 -1,74
 
 
-0,978
0 0
KROGER STK 25,185 25,240 25,235 25,040 0,20
 
 
0,779
26,560 18,500
Kraft Heinz Co., The 28,385 28,445 28,630 28,820 -0,19
 
 
-0,659
42,800 22,545
Kla-Tencor Corp. 153,58 154,24 153,90 149,86 4,04
 
 
2,696
161,32 75,21
Kinder Morgan 0 0 18,104 18,224 -0,12
 
 
-0,658
18,988 13,100
KIMCO REALTY STK 18,140 18,202 18,192 18,536 -0,34
 
 
-1,856
19,508 12,540
KIMBERLY CLARK STK 0 0 121,44 122,30 -0,86
 
 
-0,703
129,66 93,14
Keysight Technologies 0 0 97,00 95,50 1,50
 
 
1,571
98,50 51,11
KEYCORP 18,000 18,100 18,200 17,600 0,60
 
 
3,409
18,200 12,480
Keurig Dr. Pepper Inc. 0 0 25,600 25,800 -0,20
 
 
-0,775
28,200 21,590
KELLOGG STK 59,73 59,91 59,45 59,34 0,11
 
 
0,185
60,04 45,92
KANSAS CITY STHN 135,00 136,00 136,00 137,00 -1,00
 
 
-0,730
140,00 81,39
JUNIPER NETWORKS 0 0 21,940 21,790 0,15
 
 
0,688
25,375 20,400
JP MORGAN STK 123,16 123,40 124,70 120,70 4,00
 
 
3,314
124,70 83,71
JOHNSON & JOHNS STK 126,80 127,00 126,80 126,88 -0,08
 
 
-0,063
129,06 110,27
JM Smucker Company 91,55 91,93 91,78 93,38 -1,60
 
 
-1,713
114,08 80,64
JB HUNT TRANS 102,00 103,00 101,00 100,00 1,00
 
 
1,000
109,00 75,56
JACOBS ENG STK 81,00 81,50 81,00 79,00 2,00
 
 
2,532
87,50 49,78
IRON MOUNTAIN REIT 28,140 28,370 29,080 29,270 -0,19
 
 
-0,649
32,510 26,440
Iqvia Holdings 0 0 131,00 130,00 1,00
 
 
0,769
144,00 96,63
IPG Photonics Corp. 129,40 130,80 127,65 123,40 4,25
 
 
3,444
160,98 95,25
Invesco Ltd. 15,900 16,000 15,900 15,300 0,60
 
 
3,922
19,578 13,700
INTUIT STK 233,20 234,20 226,95 225,85 1,10
 
 
0,487
267,00 165,71
Intuitive Surgical Inc. 519,80 522,40 524,30 514,90 9,40
 
 
1,826
538,80 396,67
INTL PAPER STK 41,715 41,930 41,695 41,685 0,01
 
 
0,024
42,625 33,045
INTL FLAVORS STK 121,00 122,00 121,00 120,00 1,00
 
 
0,833
133,88 95,00
INTERPUBLIC GRP STK 0 0 20,600 20,600 0,00
 
 
0,000
21,200 17,500
Intercontinental Exchange Inc. 82,50 83,00 80,50 82,50 -2,00
 
 
-2,424
86,00 61,69
INTEL STK 51,97 52,05 52,03 51,28 0,75
 
 
1,463
53,52 38,87
INGERSOLL-RAND CO. 0 0 120,00 120,00 0,00
 
 
0,000
120,00 78,00
INCYTE PHARM STK 81,57 82,21 82,16 83,94 -1,78
 
 
-2,121
86,71 51,99
ILLUMINA STK 291,50 292,95 288,50 286,85 1,65
 
 
0,575
336,00 235,98
ILLINOIS TOOL STK 0 0 160,82 160,28 0,54
 
 
0,337
160,82 107,50
IDEXX LABS 226,60 227,10 225,80 224,20 1,60
 
 
0,714
264,00 156,65
IBM STK 120,75 120,85 121,50 120,00 1,50
 
 
1,250
135,70 96,40
HUNTINGTON 13,800 13,900 14,000 13,600 0,40
 
 
2,941
14,000 10,080
HP Inc. 18,364 18,408 18,264 18,190 0,07
 
 
0,407
20,920 14,568
HORMEL FOODS STK 40,535 40,660 40,530 40,660 -0,13
 
 
-0,320
40,955 34,420
HONEYWELL INTL STK 159,08 159,56 159,16 157,64 1,52
 
 
0,964
164,44 113,25
HOME DEPOT STK 0 0 188,94 190,00 -1,06
 
 
-0,558
214,80 143,91
HOLOGIC INC 47,800 48,000 47,400 46,800 0,60
 
 
1,282
47,200 32,850
Holly Frontier Corp. 45,200 45,400 45,200 44,800 0,40
 
 
0,893
52,000 33,675
Hilton Inc. 0 0 96,00 95,50 0,50
 
 
0,524
96,00 57,91
Hewlett-Packard Enterprise 14,520 14,572 14,660 14,164 0,50
 
 
3,502
15,746 11,040
HENRY SCHEIN 61,60 61,73 61,78 61,88 -0,10
 
 
-0,162
64,06 49,80
HELMERICH PAYNE 38,000 38,200 38,200 37,200 1,00
 
 
2,688
56,860 32,600
Healthpeak Properties Inc. 28,710 29,030 28,815 29,295 -0,48
 
 
-1,639
33,850 23,500
HCA Holdings 0 0 128,90 129,28 -0,38
 
 
-0,294
129,28 98,01
HASBRO STK 93,46 93,85 92,30 89,93 2,37
 
 
2,635
113,00 68,68
HARTFORD FINL STK 54,50 55,00 55,00 54,50 0,50
 
 
0,917
56,50 36,03
HARLEY DAVIDSON STK 33,610 33,725 33,500 33,435 0,07
 
 
0,194
36,040 27,205
Hanesbrands Inc. 13,100 13,200 13,600 13,400 0,20
 
 
1,493
16,808 10,370
H&R BLOCK STK 21,000 21,200 21,000 20,600 0,40
 
 
1,942
25,935 20,490
HALLIBURTON STK 0 0 22,090 21,760 0,33
 
 
1,517
28,480 15,622
GOLDM SACHS GRP STK A 0 0 202,60 202,75 -0,15
 
 
-0,074
203,20 142,01
Globe Life Inc. 94,97 95,37 95,46 94,01 1,45
 
 
1,542
95,46 64,07
Global Payments Inc. 159,90 161,62 160,32 156,84 3,48
 
 
2,219
165,28 132,60
GILEAD SCIENCES STK 59,22 59,28 60,71 60,46 0,25
 
 
0,413
61,65 53,89
General Motors 0 0 32,530 32,425 0,11
 
 
0,324
37,390 28,510
GENERAL MILLS STK 46,605 46,750 46,395 46,270 0,13
 
 
0,270
50,810 32,200
GENERAL ELECTRIC STK 10,234 10,262 10,336 9,989 0,35
 
 
3,474
10,630 6,006
GENERAL DYNAMICS STK 0 0 161,68 162,72 -1,04
 
 
-0,639
174,00 132,00
GARTNER GROUP STK 0 0 142,00 141,00 1,00
 
 
0,709
154,00 108,61
GARMIN 0 0 70,50 70,50 0,00
 
 
0,000
79,00 53,75
GAP STK 14,900 15,000 15,300 14,500 0,80
 
 
5,517
27,880 13,800
FREE MCMORAN COP 0 0 11,868 11,722 0,15
 
 
1,246
12,526 7,809
Fox Corp. 33,085 33,255 32,835 32,175 0,66
 
 
2,051
0 0
Fox Corp 31,875 32,860 32,315 32,270 0,05
 
 
0,139
0 0
Fortive Corp. 0 0 67,82 67,87 -0,05
 
 
-0,074
79,65 56,77
Fortinet Inc. 95,00 95,40 92,05 91,76 0,29
 
 
0,316
94,59 58,00
FORD MOTOR STK 8,271 8,321 8,420 8,167 0,25
 
 
3,098
9,330 6,630
FMC Corp. 89,15 89,45 88,99 87,75 1,24
 
 
1,413
89,47 62,86
FLOWSERVE STK 43,600 43,800 44,600 43,200 1,40
 
 
3,241
47,200 32,100
FLIR SYSTEMS 47,835 48,230 47,765 47,090 0,68
 
 
1,433
49,655 36,870
FleetCor Technologies 0 0 270,00 270,00 0,00
 
 
0,000
278,00 156,07
FISERV STK 0 0 103,38 102,68 0,70
 
 
0,682
105,54 61,50
First Republic Bank 0 0 103,00 100,00 3,00
 
 
3,000
103,00 71,54
FIRST ENERGY CORP. 43,000 43,200 42,800 43,000 -0,20
 
 
-0,465
44,400 31,600
FIFTH THIRD BANC STK 0 0 28,200 28,000 0,20
 
 
0,714
28,000 19,740
FIDELITY National Information 0 0 122,00 122,00 0,00
 
 
0,000
126,00 86,75
FDX STK 148,62 149,08 147,90 143,20 4,70
 
 
3,282
176,20 124,98
FASTENAL STK 33,195 33,330 33,700 32,375 1,33
 
 
4,093
33,700 22,025
Facebook Inc. 0 0 176,84 181,42 -4,58
 
 
-2,525
184,50 110,39
F5 NETWORKS 0 0 128,00 128,00 0,00
 
 
0,000
151,01 111,00
EXXON STK 62,49 62,55 63,16 61,82 1,34
 
 
2,168
74,28 59,50
EXPEDITORS 68,00 68,50 68,50 66,50 2,00
 
 
3,008
71,69 57,11
Expedia Group Inc. 102,06 102,46 102,04 100,54 1,50
 
 
1,492
126,00 84,67
Exelon Corp. 39,400 39,600 39,600 39,600 0,00
 
 
0,000
45,305 38,000
Eversource Energy 72,50 74,00 73,50 73,00 0,50
 
 
0,685
79,00 55,61
Evergy Inc. 0 0 55,50 56,00 -0,50
 
 
-0,893
61,65 48,23
E TRADE GROUP STK 0 0 40,815 41,035 -0,22
 
 
-0,536
45,790 32,220
ESTEE LAUDER STK 182,36 183,00 178,78 176,68 2,10
 
 
1,189
187,08 107,59
ESSEX PROPERTY STK 266,00 274,00 270,00 272,00 -2,00
 
 
-0,735
302,35 208,34
Equinix REIT 492,60 495,60 490,55 500,10 -9,55
 
 
-1,910
532,20 300,28
EQUIFAX STK 0 0 124,00 124,00 0,00
 
 
0,000
133,00 80,02
EOG RESOURCES STK 67,50 69,00 68,50 69,00 -0,50
 
 
-0,725
95,77 58,50
ENTERGY CORP. 106,00 107,00 105,00 106,00 -1,00
 
 
-0,943
109,00 72,43
EMERSON ELECTRIC STK 68,00 68,41 69,08 67,87 1,21
 
 
1,783
69,08 49,69
ELI LILLY STKAussetzung 109,42 109,62 109,04 108,32 0,72
 
 
0,665
116,04 93,33
ELECTRONIC ARTS STK 93,98 94,30 94,78 92,66 2,12
 
 
2,288
94,78 67,37
EDWARDS LIFESCI STK 207,75 208,45 208,60 206,05 2,55
 
 
1,238
224,55 126,59
EDISON INTL STK 64,50 65,00 64,00 64,00 0,00
 
 
0,000
69,50 46,63
ECOLAB STK 166,76 167,30 165,66 165,88 -0,22
 
 
-0,133
189,50 124,65
EBAY STK 0 0 32,020 31,680 0,34
 
 
1,073
37,705 24,010
EATON CORP PLC 0 0 84,50 83,50 1,00
 
 
1,198
84,50 59,00
EASTMAN CHEM STK 70,67 71,24 70,74 71,15 -0,41
 
 
-0,576
75,65 55,50
DXC Technology Co. 0 0 33,615 33,380 0,24
 
 
0,704
60,960 23,950
DuPont de Nermours Inc. 58,27 58,59 58,71 59,10 -0,39
 
 
-0,660
109,22 55,91
Duke Energy Holding Corp. 81,02 81,27 80,32 79,80 0,52
 
 
0,652
88,40 72,98
DTE ENERGY STK 112,00 113,00 110,00 112,00 -2,00
 
 
-1,786
122,10 93,68
D.R.HORTON INC. 49,400 49,600 48,800 50,000 -1,20
 
 
-2,400
50,000 29,750
Dow Inc. 48,060 48,415 48,305 48,265 0,04
 
 
0,083
0 0
DOVER STK 0 0 103,00 103,00 0,00
 
 
0,000
103,00 59,60
Dominion Energy Inc. 72,74 72,96 72,40 72,51 -0,11
 
 
-0,152
75,71 59,39
Dollar Tree Inc. 83,71 84,05 83,06 81,64 1,42
 
 
1,739
105,66 73,55
Dollar General 0 0 137,78 139,74 -1,96
 
 
-1,403
148,66 88,39
Dish Network Corp. 30,800 31,000 30,800 30,400 0,40
 
 
1,316
37,400 21,180
Discovery Inc. A 28,800 29,000 29,000 28,800 0,20
 
 
0,694
30,200 21,240
Discovery Commun. 0 0 27,000 27,000 0,00
 
 
0,000
28,000 19,810
Discover Financial Services 77,50 79,00 78,50 77,00 1,50
 
 
1,948
83,50 49,85
Diamondback Energy Inc 76,50 78,00 77,50 78,00 -0,50
 
 
-0,641
0 0
DEVON ENERGY STK 0 0 21,535 21,480 0,06
 
 
0,256
31,280 17,742
Dentsply Sirona 50,48 50,79 51,11 50,89 0,22
 
 
0,432
52,44 31,04
Delta Airlines Inc. 0 0 50,94 51,22 -0,28
 
 
-0,547
56,58 40,40
Delphi Automotive PLC 0 0 86,22 85,92 0,30
 
 
0,349
87,76 52,37
DEERE & CO STK A 154,64 155,10 156,28 151,96 4,32
 
 
2,843
162,68 120,58
DaVita Inc. 65,20 65,40 65,58 64,96 0,62
 
 
0,954
66,32 38,51
DARDEN REST STK 103,00 104,00 104,00 104,00 0,00
 
 
0,000
115,00 84,73
DANAHER STK 0 0 135,90 136,36 -0,46
 
 
-0,337
136,36 86,00
CVS Corp. 65,92 66,74 66,39 66,71 -0,32
 
 
-0,480
69,35 46,42
CUMMINS ENGINE STK 163,00 164,00 165,00 163,00 2,00
 
 
1,227
169,00 112,96
CSX Corp. 65,18 65,57 64,87 64,29 0,58
 
 
0,902
70,89 52,99
Crown Castle International Corp 118,00 120,00 120,00 119,00 1,00
 
 
0,840
0 0
Coty 0 0 10,106 10,278 -0,17
 
 
-1,673
12,136 5,320
COSTCO WHOLESALE CORP. 0 0 262,85 266,75 -3,90
 
 
-1,462
277,15 173,00
Corteva Inc. 23,925 24,280 24,175 24,060 0,12
 
 
0,478
0 0
CORNING STK 0 0 26,310 25,940 0,37
 
 
1,426
30,930 24,375
COOPER COS STK 284,00 286,00 282,00 274,00 8,00
 
 
2,920
306,00 207,77
Consolidated Edision INc. 78,80 79,23 79,07 78,66 0,41
 
 
0,521
86,68 64,44
Conoco Philips 56,26 56,40 56,01 55,15 0,86
 
 
1,559
62,24 44,87
Concho Resources Inc. 0 0 72,00 71,00 1,00
 
 
1,408
109,14 55,50
CONAGRA STK 25,200 25,800 25,800 25,600 0,20
 
 
0,781
28,800 18,280
Comcast Corp.New 39,215 39,340 38,815 37,730 1,09
 
 
2,876
42,420 29,040
COLGATE STK 61,70 61,88 60,38 60,64 -0,26
 
 
-0,429
68,34 51,35
COGNIZANT TECH 55,31 55,53 55,20 54,15 1,05
 
 
1,939
65,70 51,00
COCA COLA STK 48,970 49,025 48,700 48,650 0,05
 
 
0,103
50,500 39,330
CMS ENERGY STK 54,50 55,00 54,50 55,00 -0,50
 
 
-0,909
59,57 41,84
CME Group Inc. 183,46 185,00 181,36 182,54 -1,18
 
 
-0,646
200,65 143,06
CITRIX SYSTEMS STK 0 0 98,92 98,81 0,11
 
 
0,111
103,62 80,50
Citizens Financial Group Inc. 0 0 36,600 36,200 0,40
 
 
1,105
36,600 25,140
CITIGROUP STK 0 0 69,51 69,25 0,26
 
 
0,375
69,51 44,49
CISCO SYSTEMS STK 40,635 40,795 40,800 40,950 -0,15
 
 
-0,366
51,780 36,270
CINTAS STK 0 0 234,30 232,10 2,20
 
 
0,948
246,30 141,94
CINCINNATI FIN STK 95,00 95,50 95,50 94,50 1,00
 
 
1,058
107,00 65,28
Cimarex Energy Company 43,400 43,600 43,800 42,000 1,80
 
 
4,286
66,760 33,800
Cigna Corp. New 170,10 171,34 171,34 173,94 -2,60
 
 
-1,495
185,52 126,94
CHURCH & DWIGHT STK 62,94 63,27 63,00 62,22 0,78
 
 
1,254
73,40 53,14
C.H. ROB. WORLDWIDE NEW 68,50 69,00 69,00 68,00 1,00
 
 
1,471
81,15 65,00
Chipotle Mexican Grill Inc. 732,50 737,30 727,50 736,90 -9,40
 
 
-1,276
773,10 350,81
CHEVRONTEXACO STK 106,44 106,64 106,64 104,12 2,52
 
 
2,420
113,60 93,70
Charter Communications Inc. 0 0 426,25 419,95 6,30
 
 
1,500
433,30 246,51
CHARLES SCHWAB CORP 45,025 45,340 45,370 45,950 -0,58
 
 
-1,262
45,950 32,030
CF Industries Holdings Inc, 40,670 40,875 40,655 39,850 0,81
 
 
2,020
47,000 34,050
CERNER STK 64,85 65,05 64,40 64,03 0,37
 
 
0,578
67,50 44,42
CENTURYTEL STK 12,322 12,416 12,246 12,470 -0,22
 
 
-1,796
14,940 8,755
Center Point Energy Inc. 23,000 23,200 22,200 22,400 -0,20
 
 
-0,893
27,800 22,000
Celanese Corp. 0 0 113,00 112,00 1,00
 
 
0,893
115,00 74,59
CBRE Group Inc. 52,50 53,00 53,00 52,00 1,00
 
 
1,923
53,00 33,23
CBOE Holdings 0 0 103,06 103,40 -0,34
 
 
-0,329
112,08 78,50
CATERPILLAR STK 130,96 131,08 132,10 129,04 3,06
 
 
2,371
133,94 101,00
Carnival Corp. 42,600 42,775 42,090 41,030 1,06
 
 
2,583
51,590 36,690
Carmax Inc. 88,00 88,50 89,00 89,00 0,00
 
 
0,000
90,00 49,92
CARDINAL HEALTH STK 48,250 48,830 48,580 49,135 -0,56
 
 
-1,130
51,270 37,675
Capri Holdings Ltd. 0 0 35,500 35,220 0,28
 
 
0,795
44,035 23,200
CAP ONE FINAN 94,00 94,50 93,50 91,00 2,50
 
 
2,747
93,50 65,00
Campbell Soup Co 42,970 43,340 43,175 42,860 0,32
 
 
0,735
43,750 27,800
CADENCE DESIGN STK 60,73 61,34 59,98 59,30 0,68
 
 
1,147
68,50 36,44
CABOT OIL 14,500 14,600 14,500 14,300 0,20
 
 
1,399
24,120 14,200
Brown - Forman Corp. 56,72 57,92 57,30 57,16 0,14
 
 
0,245
62,44 39,41
Broadridge Financial Solutions Inc. 107,00 108,00 107,00 109,00 -2,00
 
 
-1,835
121,00 82,14
BROADCOM STK 0 0 284,30 292,30 -8,00
 
 
-2,737
292,30 203,68
BRISTOL MYERS STK 0 0 57,75 57,10 0,65
 
 
1,138
57,75 38,22
BOSTON SCIENT STK 40,355 40,480 39,900 39,155 0,75
 
 
1,903
39,540 28,770
BOSTON PPTY STK 121,00 122,00 121,00 123,00 -2,00
 
 
-1,626
126,00 93,81
BORG WARNER STK 39,400 39,600 40,000 39,400 0,60
 
 
1,523
41,800 27,400
Booking Holdings 1.770,40 1.775,60 1.750,80 1.729,20 21,60
 
 
1,249
1.877,80 1.411,63
BOEING STK 0 0 312,00 313,90 -1,90
 
 
-0,605
387,22 273,11
BLACKROCK STK 447,15 449,25 449,90 441,90 8,00
 
 
1,810
449,90 322,94
Biogen Inc. 264,70 267,10 267,05 263,20 3,85
 
 
1,463
296,89 194,71
BEST BUY STK 74,50 78,33 76,21 76,24 -0,03
 
 
-0,039
76,24 43,73
BERKSHIRE HATHA STK B 202,70 203,00 203,00 199,56 3,44
 
 
1,724
203,00 169,00
BECTON DICKINSON STK 241,25 242,00 238,85 233,65 5,20
 
 
2,226
238,85 187,18
BAXTER INTL STK 74,68 75,92 75,37 74,89 0,48
 
 
0,641
80,32 54,91
Bank of America Corp. 31,015 31,080 31,400 30,220 1,18
 
 
3,905
30,415 20,950
BALL 0 0 57,88 57,23 0,65
 
 
1,136
73,00 37,94
Baker Hughes Co. 21,325 21,415 21,180 20,215 0,97
 
 
4,774
24,790 18,100
AUTOZONE 1.109,50 1.111,50 1.103,00 1.114,00 -11,00
 
 
-0,987
1.123,50 702,80
AUTOMATIC DATA STK 151,06 151,42 150,12 151,66 -1,54
 
 
-1,015
159,00 111,00
Autodesk Inc. 161,30 161,80 160,44 159,70 0,74
 
 
0,463
164,84 107,42
AT & T Inc. 34,355 34,430 34,335 34,580 -0,25
 
 
-0,709
35,790 24,590
Assurant Inc. 0 0 116,00 117,00 -1,00
 
 
-0,855
121,00 75,17
Arista Networks 0 0 173,70 173,48 0,22
 
 
0,127
290,55 166,68
Arconic Inc. 28,380 28,465 28,345 27,920 0,43
 
 
1,522
28,365 14,480
ARCHER DANIELS STK 40,605 40,730 40,245 39,555 0,69
 
 
1,744
39,780 32,820
APT INV MNGMT STK 45,685 45,835 45,595 46,005 -0,41
 
 
-0,891
49,210 36,390
APPLIED MATERIAL STK 53,82 54,04 54,45 52,92 1,53
 
 
2,891
56,80 26,67
APPLE COMPUTER STK 246,85 247,00 245,45 242,45 3,00
 
 
1,237
243,55 127,43
APACHE STK 19,178 19,428 19,386 19,802 -0,42
 
 
-2,101
32,670 16,706
AON Plc. 185,00 186,00 185,00 184,00 1,00
 
 
0,543
186,00 123,00
ANTHEM INC. 254,95 255,80 253,45 249,75 3,70
 
 
1,481
277,04 207,80
ANSYS STK 228,30 229,00 223,70 223,00 0,70
 
 
0,314
234,10 120,69
ANALOG DEVICES STK 106,64 106,86 105,16 103,66 1,50
 
 
1,447
110,00 71,06
AMGEN STK 213,55 213,95 212,60 209,90 2,70
 
 
1,286
213,65 148,00
AMETEK STK 88,13 88,49 88,93 88,25 0,68
 
 
0,771
90,11 57,79
AMERISOURCEBERGEN CORP. 76,50 77,00 78,00 77,50 0,50
 
 
0,645
82,50 62,84
AMER INTL GROUP STK 46,355 46,480 45,795 45,150 0,65
 
 
1,429
52,200 32,500
American Water Works Company Inc. 106,88 107,20 106,28 108,36 -2,08
 
 
-1,920
118,20 76,17
AMERICAN TOWER 189,58 190,36 186,88 188,22 -1,34
 
 
-0,712
221,80 134,71
AMERICAN EXPRESS STK 112,08 112,24 110,58 108,22 2,36
 
 
2,181
114,80 82,01
American Airlines GRP 24,460 24,885 24,690 24,995 -0,31
 
 
-1,220
32,400 22,080
AMER ELEC PWR STK 82,32 82,57 81,88 82,67 -0,79
 
 
-0,956
86,35 62,96
Amcor PLC 9,050 10,000 9,525 9,550 -0,03
 
 
-0,262
0 0
AMAZON COM STK 1.586,60 1.588,60 1.588,40 1.577,00 11,40
 
 
0,723
1.796,60 1.229,92
Altria Group Inc. 45,185 45,275 44,815 45,095 -0,28
 
 
-0,621
50,830 36,370
Alphabet Inc. Cl. C 1.213,80 1.214,20 1.213,60 1.217,60 -4,00
 
 
-0,329
1.217,60 882,00
Alphabet Inc. Cl. A 1.212,60 1.213,20 1.211,00 1.214,60 -3,60
 
 
-0,296
1.214,60 891,00
Allstate Corp. 98,00 99,00 98,50 99,00 -0,50
 
 
-0,505
102,00 70,09
Allergan Plc. 169,15 169,60 168,60 166,95 1,65
 
 
0,988
168,60 103,00
Allegion Plc 0 0 110,00 112,00 -2,00
 
 
-1,786
112,00 68,50
ALIGN TECH STK 0 0 237,10 239,70 -2,60
 
 
-1,085
295,55 154,84
ALEXION PHARM STK 98,78 99,01 100,96 98,07 2,89
 
 
2,947
124,82 83,97
Alexandria Real Estate Equity Inc. 139,00 140,00 142,00 143,00 -1,00
 
 
-0,699
148,00 96,52
ALASKA AIRLINES STK 60,44 60,57 60,62 59,69 0,93
 
 
1,558
64,97 47,26
AKAMAI TECH STK 75,77 76,00 74,63 74,95 -0,32
 
 
-0,427
83,91 50,65
AIR PRODS & CHEM 206,00 208,00 208,00 206,00 2,00
 
 
0,971
218,00 133,90
AGILENT TECH STK 75,26 75,56 75,96 74,60 1,36
 
 
1,823
75,00 55,76
AFLAC STK 47,405 48,280 47,880 48,485 -0,61
 
 
-1,248
50,590 38,020
AES STK 0 0 16,992 17,050 -0,06
 
 
-0,340
17,314 12,320
ADV MICRO DEV STK 0 0 38,065 37,070 1,00
 
 
2,684
38,065 15,370
ADOBE SYS STK 287,35 287,90 288,05 273,65 14,40
 
 
5,262
282,20 189,23
Activision Blizzard Inc. 52,45 52,66 52,40 50,74 1,66
 
 
3,272
52,40 36,01
ACCENTURE 184,75 185,30 183,00 181,30 1,70
 
 
0,938
183,00 120,00
ABIOMED STK 163,05 163,90 160,45 160,20 0,25
 
 
0,156
318,05 144,10
ABBVIE INC. 0 0 78,80 78,80 0,00
 
 
0,000
80,40 57,00
ABBOTT LABS STK 77,39 78,00 77,89 76,91 0,98
 
 
1,274
79,51 58,33
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.