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

2.922,95

Kursdatum

22.08.2019

Vortags-Eröffnung
2.930,94
Vortags-Tageshoch
2.939,08
Vortags-Tagestief
2.904,51
52 Wochen Hoch
3.025,86
52 Wochen Tief
2.351,10
Stück Vortag
1.586.736.328

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 %
ALEXION PHARM STK	103,82	104,06	118,26	104,78	13,48	12,865	124,82	83,97
Salesforce.com	136,80	137,36	144,20	134,80	9,40	6,973	148,88	100,77
HORMEL FOODS STK	37,735	37,865	38,670	36,690	1,98	5,397	40,470	32,270
Macerich Co., The	24,800	25,200	26,200	25,000	1,20	4,800	50,730	25,000
INTUIT STK	254,80	255,80	260,00	248,40	11,60	4,670	260,00	165,71
BOEING STK	320,75	321,45	320,40	306,60	13,80	4,501	387,22	273,11
Synopsys Inc.	122,20	122,76	125,22	119,88	5,34	4,454	125,22	71,52
Target Corp.	93,57	93,85	95,70	92,45	3,25	3,515	95,70	54,39
Invesco Ltd.	14,000	14,100	14,400	14,000	0,40	2,857	21,140	13,700
TYSON FOODS INC.	81,09	81,36	82,33	80,33	2,00	2,490	82,33	45,21
CENTURYTEL STK	10,118	10,196	10,396	10,146	0,25	2,464	19,740	8,755
Simon Property Group Inc.	131,00	132,00	135,00	132,00	3,00	2,273	166,83	132,00
D.R.HORTON INC.	44,800	45,000	45,600	44,600	1,00	2,242	45,600	29,400
KEYCORP	14,500	14,600	15,000	14,700	0,30	2,041	18,260	12,480
Noble Energy Inc.	19,400	19,500	20,200	19,800	0,40	2,020	27,920	16,110
GAP STK	15,100	15,200	15,700	15,400	0,30	1,948	27,880	13,800
Kraft Heinz Co., The	22,860	22,910	23,180	22,740	0,44	1,935	50,900	22,600
KROGER STK	21,000	21,200	21,400	21,000	0,40	1,905	27,960	18,500
ELECTRONIC ARTS STK	83,74	84,02	86,40	84,80	1,60	1,887	111,20	67,37
DARDEN REST STK	108,00	109,00	109,00	107,00	2,00	1,869	113,00	84,73
SUNTRUST BANKS	53,50	54,00	55,00	54,00	1,00	1,852	64,08	42,63
Altria Group Inc.	42,240	42,330	42,950	42,200	0,75	1,777	58,160	38,240
National Oilwell Varco Inc.	0	0	17,300	17,000	0,30	1,765	40,260	16,400
WEYERHAEUSER STK	0	0	23,200	22,800	0,40	1,754	30,200	18,550
SOUTHWEST AIRLS STK	45,600	45,800	46,400	45,600	0,80	1,754	54,280	40,150
LAM RESEARCH	179,66	180,52	190,28	187,08	3,20	1,710	193,70	112,52
CSX Corp.	58,00	58,50	59,50	58,50	1,00	1,709	70,89	52,99
Kla-Tencor Corp.	125,24	125,80	129,80	127,62	2,18	1,708	129,80	75,21
Dollar Tree Inc.	86,25	86,60	87,54	86,09	1,45	1,684	99,18	68,58
WESTERN DIGITAL STK	0	0	51,49	50,66	0,83	1,638	55,18	31,36
Paypal Holdings Inc.	0	0	98,97	97,41	1,56	1,601	107,56	63,97
Hanesbrands Inc.	12,400	12,500	12,800	12,600	0,20	1,587	16,808	10,370
Baker Hughes a GE Co.	18,900	19,000	19,300	19,000	0,30	1,579	29,090	18,100
JP MORGAN STK	95,39	95,59	98,54	97,01	1,53	1,577	105,00	83,71
Regions Financial Corp. (new)	12,500	12,600	12,900	12,700	0,20	1,575	16,940	11,120
MICRON TECH STK	38,425	38,525	40,430	39,805	0,63	1,570	45,650	26,770
PHV Corp.	62,50	63,00	65,50	64,50	1,00	1,550	133,76	62,00
Peoples United Financial Inc.	12,700	12,800	13,200	13,000	0,20	1,538	16,010	12,300
MCKESSON STK	131,00	132,00	134,00	132,00	2,00	1,515	134,00	95,06
Alexandria Real Estate Equity Inc.	132,00	134,00	136,00	134,00	2,00	1,493	136,00	96,52
BERKSHIRE HATHA STK B	177,50	177,80	182,04	179,40	2,64	1,472	197,00	169,00
METLIFE	40,200	40,400	41,800	41,200	0,60	1,456	45,400	34,340
Newmont Goldcorp. Corp.	35,135	35,380	35,280	34,775	0,51	1,452	35,550	25,690
BB&T STK	41,000	41,200	42,200	41,600	0,60	1,442	46,600	37,250
The Hershey STK	0	0	143,00	141,00	2,00	1,418	143,00	84,37
EATON CORP PLC	68,50	69,50	71,50	70,50	1,00	1,418	76,00	59,00
Charter Communications Inc.	0	0	354,15	349,25	4,90	1,403	370,95	246,51
PULTE CP STK	29,800	30,000	30,000	29,600	0,40	1,351	30,200	17,630
Twitter	0	0	38,250	37,745	0,51	1,338	39,010	23,280
Under Armour Inc. Cl C Shares	14,600	14,700	15,400	15,200	0,20	1,316	21,800	13,890
AUTOMATIC DATA STK	148,00	149,00	154,00	152,00	2,00	1,316	154,00	111,00
TIFFANY STK	74,50	75,00	77,00	76,00	1,00	1,316	113,14	67,40
LENNAR STK	46,400	46,600	46,800	46,200	0,60	1,299	47,505	33,490
JACOBS ENG STK	76,50	77,00	78,50	77,50	1,00	1,290	78,50	49,78
NORTHERN TRUST	76,50	77,00	79,00	78,00	1,00	1,282	93,50	70,64
Pfizer Inc.	31,000	31,200	31,800	31,400	0,40	1,274	40,970	30,800
LOCKHEED MARTIN STK	340,60	341,10	349,60	345,25	4,35	1,260	349,60	219,69
QUEST DIAG STK	0	0	93,36	92,20	1,16	1,258	95,05	71,05
APPLIED MATERIAL STK	40,485	40,650	42,615	42,100	0,52	1,223	46,370	26,670
Globe Life Inc.	78,04	78,39	79,72	78,76	0,96	1,219	82,50	64,07
KIMCO REALTY STK	16,400	16,500	16,800	16,600	0,20	1,205	17,300	12,540
NETFLIX.COM INC.	261,45	262,05	269,50	266,30	3,20	1,202	341,35	216,66
RAYTHEON STK B	0	0	167,26	165,30	1,96	1,186	180,65	130,00
AON Plc.	171,00	172,00	176,00	174,00	2,00	1,149	176,00	123,00
NORTHROP GRUMMAN STK	326,25	327,20	336,00	332,20	3,80	1,144	336,00	199,87
LEGGETT & PLATT	33,200	33,400	35,400	35,000	0,40	1,143	40,520	30,320
ARCHER DANIELS STK	33,570	33,675	34,210	33,825	0,39	1,138	44,880	32,820
COLGATE STK	65,34	65,54	66,13	65,40	0,73	1,116	67,63	50,93
ZIONS	36,400	36,600	37,200	36,800	0,40	1,087	46,360	34,870
Macy´s Inc.	13,390	13,530	14,050	13,902	0,15	1,065	33,230	13,820
New York Mellon Corp	37,200	37,400	38,200	37,800	0,40	1,058	47,450	37,560
BOSTON SCIENT STK	37,200	37,400	38,600	38,200	0,40	1,047	38,600	28,770
American Water Works Company Inc.	111,36	111,72	112,58	111,42	1,16	1,041	113,50	72,87
AMERICAN TOWER	204,55	205,50	205,35	203,25	2,10	1,033	205,35	120,94
ANALOG DEVICES STK	93,50	94,00	98,50	97,50	1,00	1,026	110,00	67,92
Bank of America Corp.	23,925	23,980	24,535	24,290	0,25	1,009	27,705	20,950
GILEAD SCIENCES STK	56,55	56,61	58,26	57,68	0,58	1,006	68,36	53,89
ELI LILLY STK	99,50	100,00	101,00	100,00	1,00	1,000	116,04	89,45
KELLOGG STK	56,89	57,07	57,66	57,10	0,56	0,981	63,80	45,92
FIRST ENERGY CORP.	40,600	40,800	41,200	40,800	0,40	0,980	41,200	30,360
JM Smucker Company	101,00	102,00	103,00	102,00	1,00	0,980	114,08	80,64
Holly Frontier Corp.	39,600	39,800	41,200	40,800	0,40	0,980	65,410	33,675
SOUTHERN STK	52,00	52,50	52,50	52,00	0,50	0,962	52,50	36,27
QUALCOMM STK	66,85	66,95	69,85	69,19	0,66	0,954	78,42	43,19
HARTFORD FINL STK	52,50	53,00	53,50	53,00	0,50	0,943	53,50	36,03
Seagate Technologies	42,000	42,200	43,000	42,600	0,40	0,939	48,400	31,500
ALASKA AIRLINES STK	51,50	52,00	54,00	53,50	0,50	0,935	65,43	47,26
WALT DISNEY STK	119,54	119,66	123,38	122,24	1,14	0,933	130,48	92,63
FLIR SYSTEMS	42,200	42,400	43,400	43,000	0,40	0,930	54,460	36,870
CHURCH & DWIGHT STK	71,09	71,47	71,76	71,10	0,66	0,928	73,00	47,55
Vornado Realty Trust	53,00	53,50	54,50	54,00	0,50	0,926	66,15	52,13
UNITED TECH STK	111,96	112,18	115,68	114,62	1,06	0,925	127,40	91,14
STARBUCKS CORP.	85,31	85,38	87,57	86,78	0,79	0,910	88,65	45,29
BRISTOL MYERS STK	0	0	43,265	42,875	0,39	0,910	54,650	38,215
IPG Photonics Corp.	106,00	107,00	113,00	112,00	1,00	0,893	160,98	95,25
Zoetis	0	0	114,00	113,00	1,00	0,885	114,00	70,80
XCEL ENERGY STK	56,50	57,00	57,00	56,50	0,50	0,885	57,00	39,07
PNC BANK	111,00	113,00	115,00	114,00	1,00	0,877	130,00	99,14
MARRIOTT INTL STK	112,00	113,00	116,00	115,00	1,00	0,870	126,00	91,22
HUNTINGTON	11,200	11,300	11,700	11,600	0,10	0,862	14,110	10,080
SBA Communications Corp.	234,00	236,00	234,00	232,00	2,00	0,862	234,00	124,81
DEERE & CO STK A	132,58	132,98	140,58	139,38	1,20	0,861	152,60	114,89
PUBLIC STORAGE STK	234,00	236,00	236,00	234,00	2,00	0,855	236,00	167,66
DTE ENERGY STK	116,00	117,00	118,00	117,00	1,00	0,855	118,00	90,80
GARTNER GROUP STK	0	0	119,00	118,00	1,00	0,847	154,00	108,61
GENERAL MILLS STK	48,570	48,725	49,350	48,940	0,41	0,838	49,700	32,200
LINCOLN NATL STK	47,200	47,400	48,800	48,400	0,40	0,826	60,850	43,960
PRINCIPAL FINL GRP	47,400	47,600	48,800	48,400	0,40	0,826	54,000	37,140
VERIZON COMMS STK	50,47	50,55	51,38	50,96	0,42	0,824	53,90	45,14
H&R BLOCK STK	24,000	24,200	24,600	24,400	0,20	0,820	25,935	20,490
FIDELITY National Information	0	0	124,00	123,00	1,00	0,813	125,00	86,75
Dollar General	0	0	125,00	124,00	1,00	0,806	129,00	88,39
Stanley Black & Decker Inc.	120,00	121,00	125,00	124,00	1,00	0,806	136,00	95,42
Lamb Weston Holdings Inc.	0	0	62,50	62,00	0,50	0,806	73,57	53,00
GENERAL ELECTRIC STK	7,070	7,087	7,415	7,356	0,06	0,802	11,474	5,824
News Corp. New	12,300	12,400	12,600	12,500	0,10	0,800	12,600	9,580
Center Point Energy Inc.	24,800	25,000	25,200	25,000	0,20	0,800	27,470	22,960
MGM Resorts International	25,000	25,200	25,800	25,600	0,20	0,781	27,600	20,270
CERNER STK	61,50	62,00	65,00	64,50	0,50	0,775	67,50	44,42
PEPSICO STK	0	0	119,78	118,86	0,92	0,774	119,78	90,83
APT INV MNGMT STK	45,345	45,495	45,710	45,360	0,35	0,772	46,225	35,800
Travelers Cos.	0	0	133,00	132,00	1,00	0,758	137,00	101,09
PPL STK	26,600	26,800	27,000	26,800	0,20	0,746	28,750	23,990
FleetCor Technologies	0	0	270,00	268,00	2,00	0,746	270,00	156,07
PARKER HANNIFIN STK	142,80	143,34	148,68	147,58	1,10	0,745	168,72	127,33
AES STK	0	0	13,700	13,600	0,10	0,735	16,330	11,240
ROCKWELL INTL STK	133,00	134,00	138,00	137,00	1,00	0,730	168,24	128,24
FASTENAL STK	26,800	27,000	27,800	27,600	0,20	0,725	31,875	21,310
Under Armour Inc. Cl. A	16,188	16,234	17,134	17,012	0,12	0,717	24,550	15,210
Iqvia Holdings	0	0	141,00	140,00	1,00	0,714	144,00	96,63
United Airlines Holdings Inc.	73,98	74,30	77,17	76,63	0,54	0,705	85,09	67,87
PRUDENTIAL FINANCIAL INC.	0	0	73,50	73,00	0,50	0,685	93,99	69,49
Philip Morris International Inc.	73,50	74,00	75,00	74,50	0,50	0,671	80,59	57,98
Visa Inc.	0	0	162,24	161,16	1,08	0,670	165,36	112,03
Carmax Inc.	72,50	73,00	75,50	75,00	0,50	0,667	82,00	49,92
ProLogis Inc.	73,50	74,00	75,50	75,00	0,50	0,667	75,50	49,13
CABOT OIL	15,100	15,200	15,100	15,000	0,10	0,667	24,120	14,400
COCA COLA STK	48,515	48,565	49,325	49,000	0,33	0,663	49,500	38,500
Leidos Holdings Inc.	75,50	76,00	76,50	76,00	0,50	0,658	76,50	44,29
AMER INTL GROUP STK	47,605	47,730	48,585	48,275	0,31	0,642	51,420	32,410
Realty Income Corp	0	0	65,83	65,41	0,42	0,642	66,03	47,67
VF	70,70	70,92	73,03	72,57	0,46	0,634	80,02	57,11
Duke Energy Holding Corp.	81,50	82,00	82,50	82,00	0,50	0,610	82,50	66,56
Intercontinental Exchange Inc.	82,50	83,00	83,50	83,00	0,50	0,602	83,50	61,69
CITRIX SYSTEMS STK	0	0	83,50	83,00	0,50	0,602	97,79	80,50
CORNING STK	0	0	25,245	25,095	0,15	0,598	30,990	24,375
GENERAL DYNAMICS STK	0	0	169,00	168,00	1,00	0,595	179,67	132,00
Jefferies Financial Group Inc.	16,400	16,500	17,000	16,900	0,10	0,592	20,570	14,780
Walgreens Boots Alliance Inc.	44,525	44,630	45,985	45,715	0,27	0,591	75,820	44,260
Allegion Plc	0	0	86,00	85,50	0,50	0,585	98,50	68,50
CELGENE STK	84,91	85,26	86,78	86,28	0,50	0,580	86,96	53,73
HELMERICH PAYNE	33,600	33,800	35,200	35,000	0,20	0,571	62,670	35,000
ACCENTURE	174,00	175,00	177,00	176,00	1,00	0,568	177,00	120,00
REGENERON PHARM STK	0	0	265,50	264,00	1,50	0,568	385,79	258,60
JB HUNT TRANS	88,50	89,00	92,00	91,50	0,50	0,546	109,60	75,56
BECTON DICKINSON STK	223,85	224,70	231,35	230,10	1,25	0,543	231,65	187,18
WATERS	0	0	189,00	188,00	1,00	0,532	225,07	152,57
Tapestry Inc.	0	0	19,000	18,900	0,10	0,529	43,930	17,800
LOWES STK	96,50	97,00	98,00	97,50	0,50	0,513	103,60	75,67
CINCINNATI FIN STK	98,50	99,00	100,00	99,50	0,50	0,503	100,00	62,09
Exelon Corp.	40,400	40,600	41,200	41,000	0,20	0,488	45,305	35,960
EXXON STK	60,92	60,98	62,87	62,57	0,30	0,479	75,03	59,50
NetApp Inc.	41,140	41,270	42,350	42,150	0,20	0,474	75,630	40,400
Activision Blizzard Inc.	42,670	42,845	44,515	44,305	0,21	0,474	72,630	36,010
FDX STK	136,54	137,10	142,70	142,06	0,64	0,451	218,78	134,00
L3Harris Technology Inc.	188,28	189,00	193,40	192,56	0,84	0,436	0	0
US BANCORP STK	46,000	46,200	47,000	46,800	0,20	0,427	51,500	39,230
CME Group Inc.	188,74	190,34	191,96	191,18	0,78	0,408	194,80	143,06
Equinix REIT	496,00	498,00	500,00	498,00	2,00	0,402	500,00	300,28
Mastercard. Inc.	245,30	245,50	254,30	253,30	1,00	0,395	254,30	159,68
3M CO.	139,72	140,06	145,72	145,16	0,56	0,386	195,42	141,82
FMC Corp.	75,17	75,43	77,66	77,37	0,29	0,375	79,38	62,86
Alphabet Inc. Cl. C	1.036,40	1.037,40	1.077,60	1.073,60	4,00	0,373	1.138,20	880,00
FISERV STK	0	0	96,72	96,37	0,35	0,363	96,91	61,50
COSTCO WHOLESALE CORP.	0	0	251,30	250,40	0,90	0,359	253,00	173,00
AKAMAI TECH STK	78,79	79,10	80,08	79,80	0,28	0,351	80,40	50,65
SCHLUMBERGER N.V. (LTD.) NEW YORK	28,900	29,100	30,500	30,400	0,10	0,329	56,080	28,600
Nextera Energy Inc.	199,38	200,20	200,35	199,70	0,65	0,325	200,35	140,26
Booking Holdings	1.710,60	1.716,60	1.770,40	1.764,80	5,60	0,317	1.770,40	1.411,63
AMERICAN EXPRESS STK	105,84	106,04	110,62	110,28	0,34	0,308	114,80	82,01
Hewlett-Packard Enterprise	11,572	11,614	11,800	11,764	0,04	0,306	14,664	11,040
Autodesk Inc.	129,30	129,78	131,50	131,10	0,40	0,305	158,98	107,42
MSCI Inc Class A	0	0	212,70	212,10	0,60	0,283	219,20	123,45
IRON MOUNTAIN REIT	28,225	28,455	28,615	28,535	0,08	0,280	32,510	26,440
JOHNSON & JOHNS STK	115,48	115,66	118,72	118,40	0,32	0,270	131,20	110,27
O'REILLY AUTO	339,35	340,30	345,90	345,00	0,90	0,261	361,20	272,70
Motorola Solutions Inc.	158,42	159,12	161,34	160,94	0,40	0,249	161,34	97,59
STRYKER STK	0	0	196,94	196,46	0,48	0,244	197,70	131,00
Crown Castle International Corp	131,22	132,72	131,96	131,64	0,32	0,243	0	0
MYLAN N.V.	16,482	16,596	16,932	16,892	0,04	0,237	33,800	14,900
Walmart Inc.	99,71	99,91	101,42	101,20	0,22	0,217	103,00	76,77
Intuitive Surgical Inc.	436,45	438,40	451,75	450,80	0,95	0,211	520,10	396,67
HARLEY DAVIDSON STK	27,815	27,900	28,720	28,665	0,06	0,192	39,280	28,130
PERRIGO CO	41,795	41,935	42,835	42,755	0,08	0,187	66,000	33,600
PAYCHEX STK	72,11	72,43	74,11	73,99	0,12	0,162	77,55	56,00
INTL PAPER STK	33,850	34,030	35,080	35,045	0,04	0,100	46,180	34,220
AMER ELEC PWR STK	80,89	81,16	82,37	82,30	0,07	0,085	82,37	58,77
CINTAS STK	0	0	237,60	237,40	0,20	0,084	241,40	141,94
ESTEE LAUDER STK	177,86	178,52	182,18	182,04	0,14	0,077	182,18	107,59
EMERSON ELECTRIC STK	51,25	51,56	52,60	52,57	0,03	0,057	68,00	49,69
ABIOMED STK	170,15	170,80	176,00	175,90	0,10	0,057	388,86	168,80
BLACKROCK STK	368,65	370,45	378,45	378,30	0,15	0,040	431,40	322,94
Yum Brands	0	0	105,50	105,46	0,04	0,038	107,88	72,30
Transdigm Group Inc.	472,90	474,80	479,60	479,50	0,10	0,021	489,10	274,15
Citizens Financial Group Inc.	0	0	29,400	29,400	0,00	0,000	35,540	25,140
T-Mobile US Inc.	68,50	69,00	70,50	70,50	0,00	0,000	76,00	54,20
Allergan Plc.	143,00	144,00	145,00	145,00	0,00	0,000	167,00	103,00
Verisk Analytics	0	0	142,00	142,00	0,00	0,000	143,00	93,28
CMS ENERGY STK	55,50	56,00	56,00	56,00	0,00	0,000	56,00	40,66
Marathon Petroleum Corp.	0	0	42,000	42,000	0,00	0,000	74,460	39,600
MARATHON OIL CORP.	10,700	10,800	11,100	11,100	0,00	0,000	20,620	10,700
Cimarex Energy Company	34,000	34,200	36,200	36,200	0,00	0,000	86,260	34,200
LOEWS STK	42,800	43,000	44,000	44,000	0,00	0,000	50,080	38,690
LAB CRP OF AMER	149,00	150,00	152,00	152,00	0,00	0,000	160,00	108,24
News Corp (New)	0	0	12,900	12,900	0,00	0,000	13,100	9,740
F5 NETWORKS	0	0	116,00	116,00	0,00	0,000	172,50	114,00
AMERISOURCEBERGEN CORP.	76,00	76,50	77,50	77,50	0,00	0,000	82,50	62,84
CF Industries Holdings Inc,	42,400	42,600	43,800	43,800	0,00	0,000	48,700	34,050
BOSTON PPTY STK	113,00	114,00	115,00	115,00	0,00	0,000	122,08	93,81
AMETEK STK	75,50	76,00	77,50	77,50	0,00	0,000	81,50	57,24
TEXTRON STK	39,000	39,200	40,600	40,600	0,00	0,000	62,200	38,800
TOTAL SYS SVCS STK	115,00	116,00	118,00	118,00	0,00	0,000	123,00	68,26
SYSCO STK	65,00	66,50	66,00	66,00	0,00	0,000	67,74	52,88
Synchrony Financial	28,385	28,735	29,620	29,620	0,00	0,000	32,670	19,900
TRACTOR SUPPLY	87,50	88,00	91,00	91,00	0,00	0,000	101,00	70,75
Arconic Inc.	21,800	22,000	22,600	22,600	0,00	0,000	23,005	14,480
AUTOZONE	960,00	965,00	980,00	980,00	0,00	0,000	1.050,00	615,46
RESMED STK	119,00	120,00	123,00	123,00	0,00	0,000	123,00	80,86
REPUBLIC SVCS STK	78,50	79,00	80,50	80,50	0,00	0,000	81,50	59,08
Broadridge Financial Solutions Inc.	0	0	118,00	118,00	0,00	0,000	121,00	82,14
UNIVERSAL HEALTH STK	129,00	130,00	132,00	132,00	0,00	0,000	137,00	100,53
C.H. ROB. WORLDWIDE NEW	74,00	74,50	75,50	75,50	0,00	0,000	85,67	69,73
PROCTER & GAMBLE STK	106,00	107,00	108,00	108,00	0,00	0,000	109,00	68,40
CADENCE DESIGN STK	60,50	61,00	62,50	62,50	0,00	0,000	68,50	33,83
PPG INDUSTRIES	96,00	97,00	99,00	99,00	0,00	0,000	106,00	81,26
CAP ONE FINAN	74,50	75,00	77,50	77,50	0,00	0,000	87,50	65,00
PIONEER NAT RSC STK	109,00	110,00	114,00	114,00	0,00	0,000	163,04	106,00
VULCAN MATERIALS	127,00	128,00	129,00	129,00	0,00	0,000	129,00	74,22
CATERPILLAR STK	102,00	103,00	106,00	106,00	0,00	0,000	136,10	98,20
CBOE Holdings	0	0	108,00	108,00	0,00	0,000	110,00	78,50
OMNICOM STK	68,00	68,50	69,50	69,50	0,00	0,000	75,00	58,01
Phillips 66	0	0	88,00	88,00	0,00	0,000	103,07	71,93
MCCORMICK STK N	0	0	145,00	145,00	0,00	0,000	152,00	105,35
Discovery Commun.	0	0	23,600	23,600	0,00	0,000	26,800	19,810
ENTERGY CORP.	99,00	99,50	100,00	100,00	0,00	0,000	100,00	67,06
Dominion Energy Inc.	68,50	69,00	69,00	69,00	0,00	0,000	70,00	58,54
Dish Network Corp.	27,600	27,800	28,600	28,600	0,00	0,000	37,400	21,180
ESSEX PROPERTY STK	282,00	290,00	288,00	288,00	0,00	0,000	288,00	204,12
IDEXX LABS	244,00	246,00	252,00	252,00	0,00	0,000	256,00	156,65
ZIMMER HLDGS	0	0	123,00	123,00	0,00	0,000	125,00	87,63
INGERSOLL-RAND CO.	0	0	105,00	105,00	0,00	0,000	114,00	78,00
ILLUMINA STK	250,00	252,00	260,00	260,00	0,00	0,000	336,00	235,98
Fortinet Inc.	72,50	73,00	73,00	73,00	0,00	0,000	84,50	58,00
Western Union Co.	0	0	19,600	19,600	0,00	0,000	19,600	14,640
EDISON INTL STK	65,00	65,50	65,50	65,50	0,00	0,000	67,00	45,93
FLOWSERVE STK	36,000	36,200	37,800	37,800	0,00	0,000	47,790	32,100
HCA Holdings	0	0	110,00	110,00	0,00	0,000	129,00	98,01
HONEYWELL INTL STK	141,00	142,00	147,00	147,00	0,00	0,000	157,24	113,25
AGILENT TECH STK	62,00	62,50	65,00	65,00	0,00	0,000	72,65	53,51
JUNIPER NETWORKS	0	0	21,400	21,400	0,00	0,000	26,630	21,200
Expedia Group Inc.	114,00	115,00	118,00	118,00	0,00	0,000	126,00	95,91
First Republic Bank	0	0	82,50	82,50	0,00	0,000	95,27	71,54
EXPEDITORS	61,50	62,00	63,50	63,50	0,00	0,000	71,69	56,24
FIFTH THIRD BANC STK	0	0	23,000	23,000	0,00	0,000	26,800	19,740
Evergy Inc.	0	0	58,50	58,50	0,00	0,000	58,50	46,16
GARMIN	0	0	70,50	70,50	0,00	0,000	79,00	53,75
TE Connectivity Ltd.	0	0	83,50	84,00	0,00	0,000	85,50	62,24
KIMBERLY CLARK STK	0	0	127,60	127,62	-0,02	-0,016	128,32	89,36
Conoco Philips	45,440	45,555	47,100	47,110	-0,01	-0,021	68,650	46,070
WELLS FARGO STK	0	0	40,845	40,860	-0,02	-0,037	50,580	39,480
Arista Networks	0	0	204,20	204,30	-0,10	-0,049	290,55	168,95
Dentsply Sirona	46,525	46,815	47,840	47,875	-0,04	-0,073	51,850	30,070
ROYAL CARIB STK	92,46	92,88	96,69	96,78	-0,09	-0,093	114,82	81,55
MCDONALDS STK	193,08	193,14	198,64	198,94	-0,30	-0,151	198,94	134,97
TEXAS INSTRUMENTS STK	108,14	108,28	113,38	113,56	-0,18	-0,159	115,96	78,50
DXC Technology Co.	0	0	30,965	31,020	-0,06	-0,177	81,770	27,625
HENRY SCHEIN	53,55	53,67	54,82	54,92	-0,10	-0,182	64,06	49,80
CITIGROUP STK	0	0	57,52	57,63	-0,11	-0,191	64,95	44,49
WASTE MANAGEMENT STK	104,48	104,82	106,86	107,10	-0,24	-0,224	108,80	73,66
Comcast Corp.New	38,310	38,430	39,615	39,725	-0,11	-0,277	40,330	29,010
Carnival Corp.	39,070	39,230	40,800	40,920	-0,12	-0,293	56,840	39,905
Thermo Fisher Scientific Inc.	242,10	242,90	250,40	251,20	-0,80	-0,318	273,00	188,42
FREE MCMORAN COP	0	0	8,189	8,219	-0,03	-0,365	12,650	8,166
MICROSOFT STK	120,14	120,20	125,02	125,48	-0,46	-0,367	127,38	85,00
Skyworks Solutions	66,09	66,30	69,33	69,62	-0,29	-0,417	82,54	53,37
CHEVRONTEXACO STK	104,16	104,36	106,38	106,84	-0,46	-0,431	113,60	93,70
HOLOGIC INC	43,400	43,600	44,600	44,800	-0,20	-0,446	45,600	32,850
GOLDM SACHS GRP STK A	0	0	181,26	182,08	-0,82	-0,450	207,23	142,01
AMGEN STK	179,26	179,70	183,00	183,86	-0,86	-0,468	186,07	148,00
NIKE STK	0	0	74,29	74,64	-0,35	-0,469	79,53	59,75
Chipotle Mexican Grill Inc.	722,30	727,30	739,50	743,20	-3,70	-0,498	743,20	350,81
Medtronic Inc.	95,50	96,00	97,50	98,00	-0,50	-0,510	98,00	72,40
Norwegian Cruise Line	0	0	45,155	45,390	-0,24	-0,518	52,360	35,670
SEALED AIR	36,200	36,400	37,800	38,000	-0,20	-0,526	41,485	26,840
General Motors	0	0	33,315	33,495	-0,18	-0,537	37,390	26,960
Nielsen Holding B.V.	0	0	18,400	18,500	-0,10	-0,541	24,200	18,000
INTERPUBLIC GRP STK	0	0	18,300	18,400	-0,10	-0,543	21,320	17,500
NASDAQ Stock Market	87,50	89,00	89,50	90,00	-0,50	-0,556	93,00	68,65
Facebook Inc.	0	0	164,58	165,50	-0,92	-0,556	184,50	110,39
Fox Corp.	28,845	29,000	29,685	29,855	-0,17	-0,569	0	0
INTEL STK	40,500	40,545	42,325	42,570	-0,25	-0,576	52,630	37,300
ALIGN TECH STK	0	0	160,10	161,04	-0,94	-0,584	340,78	158,16
Welltower Inc.	79,00	80,00	79,50	80,00	-0,50	-0,625	0	0
HCP Inc.	30,800	31,000	31,000	31,200	-0,20	-0,641	31,200	21,230
VERTEX PHARM STK	162,68	163,46	166,56	167,66	-1,10	-0,656	171,32	137,71
PERKINELMER STK	72,50	73,00	74,50	75,00	-0,50	-0,667	88,90	63,83
COOPER COS STK	290,00	292,00	298,00	300,00	-2,00	-0,667	306,00	207,50
HOME DEPOT STK	0	0	198,38	199,72	-1,34	-0,671	199,72	143,91
COGNIZANT TECH	54,20	54,42	55,13	55,51	-0,38	-0,685	67,50	51,00
BALL	0	0	71,50	72,00	-0,50	-0,694	72,00	35,30
BORG WARNER STK	27,600	27,800	28,600	28,800	-0,20	-0,694	39,390	28,000
Eversource Energy	71,00	72,00	71,50	72,00	-0,50	-0,694	72,00	51,41
VALERO ENERGY	67,00	67,50	70,00	70,50	-0,50	-0,709	103,54	61,57
CUMMINS ENGINE STK	127,00	128,00	132,00	133,00	-1,00	-0,752	157,00	110,76
TRIPADVISOR INC.	32,915	32,990	34,270	34,530	-0,26	-0,753	58,420	34,160
BROADCOM STK	0	0	255,60	257,55	-1,95	-0,757	286,30	179,59
Concho Resources Inc.	0	0	65,50	66,00	-0,50	-0,758	138,02	57,00
Linde PLC	0	0	168,65	169,95	-1,30	-0,765	184,35	121,46
UNITED RENTAL STK	94,50	94,84	99,41	100,18	-0,77	-0,769	145,94	87,63
EQUIFAX STK	0	0	128,00	129,00	-1,00	-0,775	130,00	80,02
Roper Technologies Inc.	310,20	313,50	319,80	322,30	-2,50	-0,776	340,40	225,82
Nektar Therapeutics, Inc.	15,136	15,456	15,272	15,392	-0,12	-0,780	58,600	15,222
ILLINOIS TOOL STK	0	0	134,68	135,74	-1,06	-0,781	142,98	104,36
Discovery Inc. A	24,600	24,800	25,200	25,400	-0,20	-0,787	29,520	21,240
Capri Holdings Ltd.	0	0	24,800	25,000	-0,20	-0,800	64,320	24,600
Keurig Dr. Pepper Inc.	0	0	24,600	24,800	-0,20	-0,806	26,775	19,280
WW GRAINGER STK	0	0	242,00	244,00	-2,00	-0,820	314,25	227,70
ABBVIE INC.	0	0	60,00	60,50	-0,50	-0,826	83,61	57,00
ECOLAB STK	181,88	182,54	187,20	188,80	-1,60	-0,847	189,50	119,01
Take-Two Interactive Software	116,02	116,32	119,22	120,24	-1,02	-0,848	120,89	73,66
PACCAR STK	56,00	56,50	58,00	58,50	-0,50	-0,855	64,50	47,74
Markit Financial Information Services	0	0	57,50	58,00	-0,50	-0,862	59,00	40,21
VIACOM STK B	0	0	23,000	23,200	-0,20	-0,862	29,370	21,940
Coty	0	0	7,909	7,978	-0,07	-0,865	12,136	5,320
Mondelez International Group Inc.	48,450	48,645	48,390	48,820	-0,43	-0,881	50,000	34,640
KANSAS CITY STHN	108,00	109,00	111,00	112,00	-1,00	-0,893	112,00	81,39
Assurant Inc.	0	0	110,00	111,00	-1,00	-0,901	111,00	75,17
Brown - Forman Corp.	51,00	52,50	52,00	52,50	-0,50	-0,952	53,00	39,41
Monster Beverage	50,60	50,71	51,65	52,15	-0,50	-0,959	58,67	42,17
UNION PACIFIC CORP.	143,98	144,62	149,96	151,42	-1,46	-0,964	162,34	116,90
AIR PRODS & CHEM	199,00	200,00	204,00	206,00	-2,00	-0,971	208,00	130,60
DaVita Inc.	49,00	49,20	50,50	51,00	-0,50	-0,980	64,81	38,51
Celanese Corp.	0	0	100,00	101,00	-1,00	-0,990	102,00	74,59
ANSYS STK	190,00	191,00	196,00	198,00	-2,00	-1,010	198,00	120,69
CBS Corp. Cl. B	0	0	38,800	39,200	-0,40	-1,020	50,730	37,340
TYCO International PLC	37,400	37,600	38,000	38,400	-0,40	-1,042	38,400	25,400
XILINX STK	90,85	91,26	94,27	95,28	-1,01	-1,060	122,56	62,60
Ulta Salon Cosmetics & Fragrance Inc.	0	0	297,85	301,20	-3,35	-1,112	325,70	198,72
ADOBE SYS STK	255,45	256,00	255,45	258,40	-2,95	-1,142	279,75	189,23
NVIDIA	0	0	152,34	154,16	-1,82	-1,181	249,52	112,38
EBAY STK	0	0	35,590	36,020	-0,43	-1,194	37,705	23,500
DANAHER STK	0	0	124,08	125,60	-1,52	-1,210	128,94	84,00
Hilton Inc.	0	0	81,50	82,50	-1,00	-1,212	89,50	57,34
DOVER STK	0	0	81,00	82,00	-1,00	-1,220	91,20	59,60
MICROCHIP TECH STK	0	0	79,00	80,00	-1,00	-1,250	89,41	53,70
CBRE Group Inc.	44,400	44,600	46,600	47,200	-0,60	-1,271	48,800	33,230
Delphi Automotive PLC	0	0	74,00	75,00	-1,00	-1,333	79,92	52,37
Kinder Morgan	0	0	18,052	18,306	-0,25	-1,388	18,920	13,100
Amcor PLC	8,100	8,950	8,475	8,600	-0,13	-1,453	0	0
AT & T Inc.	31,350	31,425	31,405	31,880	-0,48	-1,490	31,880	24,590
Qorvo Inc.	63,00	63,50	65,50	66,50	-1,00	-1,504	68,50	48,31
VENTAS INC.	64,50	65,50	65,00	66,00	-1,00	-1,515	66,00	49,79
Campbell Soup Co	38,600	39,000	38,800	39,400	-0,60	-1,523	39,400	27,800
Lyondell Basell NV	0	0	64,00	65,00	-1,00	-1,538	99,00	64,00
CONAGRA STK	25,000	25,800	25,400	25,800	-0,40	-1,550	32,770	18,280
Allstate Corp.	0	0	93,00	94,50	-1,50	-1,587	97,00	70,09
Wellcare Group Inc.	238,00	240,00	240,00	244,00	-4,00	-1,639	276,84	194,02
ANTHEM INC.	234,00	236,00	236,00	240,00	-4,00	-1,667	277,04	207,80
S&P Global Inc. DL 1	226,00	238,00	232,00	236,00	-4,00	-1,695	238,00	144,32
SYMANTEC CORP STK	20,905	21,005	20,920	21,285	-0,37	-1,715	23,000	15,650
UNITEDHEALTH GRP STK	208,05	208,45	208,35	212,05	-3,70	-1,745	251,33	190,04
EDWARDS LIFESCI STK	190,56	191,20	195,58	199,20	-3,62	-1,817	200,90	118,50
Consolidated Edision INc.	78,50	79,00	78,50	80,00	-1,50	-1,875	80,00	63,85
BAXTER INTL STK	76,34	77,60	77,20	78,70	-1,50	-1,906	79,07	54,34
MERCK & CO STK	76,00	77,50	77,00	78,50	-1,50	-1,911	78,50	58,63
INCYTE PHARM STK	0	0	75,29	76,83	-1,54	-2,004	78,34	51,42
AFLAC STK	43,495	44,330	43,810	44,725	-0,92	-2,046	50,590	36,650
Global Payments Inc.	141,98	143,60	142,96	146,18	-3,22	-2,203	153,30	132,60
Keysight Technologies	0	0	87,00	89,00	-2,00	-2,247	89,00	47,70
CHARLES SCHWAB CORP	33,000	33,400	33,400	34,200	-0,80	-2,339	45,450	32,200
ABBOTT LABS STK	0	0	74,29	76,08	-1,79	-2,353	79,51	56,46
ROSS STORES STK	0	0	93,20	95,46	-2,26	-2,367	96,09	67,53
Fortive Corp.	0	0	61,50	63,00	-1,50	-2,381	79,65	56,77
DuPont de Nermours Inc.	59,15	59,46	59,50	60,96	-1,46	-2,395	129,54	56,84
CVS Corp.	53,97	54,80	54,36	55,75	-1,39	-2,493	71,86	46,42
INTL FLAVORS STK	95,50	96,00	97,50	100,00	-2,50	-2,500	133,88	97,50
CARDINAL HEALTH STK	38,400	39,200	38,800	39,800	-1,00	-2,513	50,610	37,675
Morgan Stanley & Co.	35,330	35,820	35,540	36,460	-0,92	-2,523	43,405	33,820
Wynn Resort Ltd	94,83	95,07	99,17	101,74	-2,57	-2,526	132,88	82,56
Biogen Inc.	204,55	205,00	204,70	210,10	-5,40	-2,570	305,82	194,71
TJX STK	47,820	48,330	47,800	49,090	-1,29	-2,628	50,210	36,980
E TRADE GROUP STK	0	0	36,400	37,400	-1,00	-2,674	51,230	36,400
Cigna Corp. New	137,86	139,00	138,60	142,42	-3,82	-2,682	196,35	126,94
VERISIGN STK	180,00	182,00	181,00	186,00	-5,00	-2,688	197,00	119,65
Discover Financial Services	69,50	70,00	70,00	72,00	-2,00	-2,778	83,50	49,85
NORDSTROM STK	0	0	27,000	27,800	-0,80	-2,878	58,580	23,000
UNITED PARCEL STK	99,00	101,00	101,00	104,00	-3,00	-2,885	109,00	81,96
CISCO SYSTEMS STK	41,975	42,140	42,180	43,495	-1,32	-3,023	51,780	36,270
ORACLE STK	46,805	46,840	46,570	48,040	-1,47	-3,060	53,640	38,570
FORD MOTOR STK	7,879	7,926	7,885	8,134	-0,25	-3,061	9,330	6,630
MOODYS CORP STK	190,00	192,00	190,00	196,00	-6,00	-3,061	198,00	118,50
IBM STK	117,35	117,40	117,50	121,30	-3,80	-3,133	135,70	96,40
Norfolk Southern Corp.	150,00	155,00	153,00	158,00	-5,00	-3,165	186,00	126,67
Maxim Integrated Products	47,200	47,800	47,600	49,200	-1,60	-3,252	58,500	42,470
WABTEC CORP.	59,00	59,50	59,00	61,00	-2,00	-3,279	98,44	55,12
APACHE STK	18,632	18,770	18,814	19,458	-0,64	-3,310	42,800	17,814
Alphabet Inc. Cl. A	1.038,00	1.039,00	1.039,20	1.075,60	-36,40	-3,384	1.145,20	884,00
Williams Companies, Inc	20,600	20,800	20,800	21,600	-0,80	-3,704	26,160	18,730
TechnipFMC Ltd.	20,770	21,110	21,000	21,820	-0,82	-3,758	27,660	16,670
AMAZON COM STK	1.574,60	1.577,60	1.575,40	1.637,60	-62,20	-3,798	1.796,60	1.229,92
Delta Airlines Inc.	50,27	50,53	50,32	52,34	-2,02	-3,859	56,58	40,40
Diamondback Energy Inc	85,00	87,00	86,50	90,00	-3,50	-3,889	0	0
WHIRLPOOL STK	118,00	125,00	122,00	127,00	-5,00	-3,937	135,00	89,35
BEST BUY STK	58,00	61,50	59,50	62,00	-2,50	-4,032	70,18	43,73
APPLE COMPUTER STK	182,08	182,14	183,40	191,12	-7,72	-4,039	199,84	127,43
Corteva Inc.	26,240	26,640	26,580	27,700	-1,12	-4,043	0	0
American Airlines GRP	0	0	23,040	24,015	-0,98	-4,060	37,190	23,020
L Brands Ltd.	15,856	15,912	17,290	18,050	-0,76	-4,211	33,000	17,290
EASTMAN CHEM STK	55,50	56,50	56,00	58,50	-2,50	-4,274	85,56	56,00
MASCO STK	34,800	35,400	35,200	36,800	-1,60	-4,348	37,600	24,650
Dow Inc.	36,400	36,800	36,600	38,400	-1,80	-4,688	0	0
ADV MICRO DEV STK	0	0	26,980	28,400	-1,42	-5,000	30,775	14,960
POLO RALPH LAUR STK	75,00	76,00	75,50	79,50	-4,00	-5,031	118,81	75,50
The Mosaic Co.	0	0	16,400	17,300	-0,90	-5,202	32,380	16,400
DEVON ENERGY STK	0	0	19,900	21,000	-1,10	-5,238	36,840	19,450
OCCIDENTAL STK	38,000	38,800	38,400	40,600	-2,20	-5,419	71,710	38,400
HALLIBURTON STK	0	0	16,160	17,100	-0,94	-5,497	36,570	15,848
HASBRO STK	94,00	94,50	98,00	104,00	-6,00	-5,769	113,00	68,68
EOG RESOURCES STK	64,00	66,00	65,00	69,50	-4,50	-6,475	115,33	65,00
HP Inc.	15,916	15,954	15,864	17,096	-1,23	-7,206	23,320	15,864

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.