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
3.316,81
Kursdatum
16.01.2020
Vortags-Eröffnung
3.302,97
Vortags-Tageshoch
3.317,11
Vortags-Tagestief
3.302,82
52 Wochen Hoch
3.316,81
52 Wochen Tief
2.632,90
Stück Vortag
1.795.632.375

 

Chart
Darstellung
Vergleich
Analyse
 

S&P 500 Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
GAP STK 16,600 16,700 17,500 16,100 1,40
 
 
8,696
27,880 13,800
STRYKER STK 0 0 194,52 186,12 8,40
 
 
4,513
201,45 140,92
IPG Photonics Corp. 131,00 132,35 129,25 124,40 4,85
 
 
3,899
160,98 104,00
CUMMINS ENGINE STK 156,00 157,00 160,00 154,00 6,00
 
 
3,896
169,00 122,40
Fox Corp. 35,455 35,635 34,640 33,350 1,29
 
 
3,868
0 0
XILINX STK 92,62 93,00 91,00 88,00 3,00
 
 
3,409
122,56 78,86
ADV MICRO DEV STK 0 0 45,765 44,325 1,44
 
 
3,249
44,325 17,080
MICRON TECH STK 51,92 52,02 51,94 50,41 1,53
 
 
3,035
52,16 28,75
Hilton Inc. 101,00 104,00 103,00 100,00 3,00
 
 
3,000
100,00 61,84
Fox Corp 34,220 35,275 34,805 33,810 1,00
 
 
2,943
0 0
Noble Energy Inc.Änderung 21,000 21,200 21,000 20,400 0,60
 
 
2,941
24,570 17,000
FASTENAL STK 33,320 33,475 33,815 32,880 0,94
 
 
2,844
33,700 23,635
Arconic Inc. 26,525 26,610 26,840 26,100 0,74
 
 
2,835
28,395 14,830
EXPEDITORS 69,50 70,00 73,00 71,00 2,00
 
 
2,817
71,69 58,33
CONAGRA STK 29,600 30,200 30,000 29,200 0,80
 
 
2,740
31,400 18,460
MGM Resorts International 31,000 31,200 30,400 29,600 0,80
 
 
2,703
30,000 21,175
LAM RESEARCH 274,95 276,15 274,50 267,50 7,00
 
 
2,617
270,30 120,93
INTL FLAVORS STK 121,00 122,00 119,00 116,00 3,00
 
 
2,586
133,88 95,00
MICROSOFT STK 149,92 150,00 150,50 146,72 3,78
 
 
2,576
146,80 90,20
L Brands Ltd. 18,102 18,156 18,060 17,612 0,45
 
 
2,544
25,050 14,410
Synopsys Inc. 136,32 136,90 135,66 132,34 3,32
 
 
2,509
133,68 77,21
MYLAN N.V. 19,514 19,620 19,472 19,000 0,47
 
 
2,484
28,200 14,900
QUALCOMM STK 86,47 86,60 82,54 80,58 1,96
 
 
2,432
84,00 43,19
Carmax Inc. 85,50 86,00 85,00 83,00 2,00
 
 
2,410
90,50 50,91
Global Payments Inc. 178,24 180,10 178,92 174,72 4,20
 
 
2,404
174,72 132,60
Hanesbrands Inc. 12,800 12,900 12,800 12,500 0,30
 
 
2,400
16,808 11,800
SCHLUMBERGER N.V. (LTD.) NEW YORK 34,800 34,900 35,100 34,300 0,80
 
 
2,332
41,885 28,000
Transdigm Group Inc. 571,00 572,80 568,40 555,60 12,80
 
 
2,304
555,60 301,12
Yum Brands 0 0 93,68 91,61 2,07
 
 
2,260
107,88 78,40
Monster Beverage 60,73 60,85 60,33 59,01 1,32
 
 
2,237
59,06 46,71
ARCHER DANIELS STK 40,700 40,825 40,580 39,700 0,88
 
 
2,217
41,400 32,820
ABIOMED STK 162,45 163,15 162,45 158,95 3,50
 
 
2,202
318,05 144,10
WABTEC CORP. 72,00 72,50 71,50 69,98 1,52
 
 
2,172
72,98 55,12
Stanley Black & Decker Inc. 154,44 155,22 152,88 149,68 3,20
 
 
2,138
150,48 101,64
MSCI Inc Class A 0 0 250,60 245,40 5,20
 
 
2,119
245,40 139,00
Discovery Inc. A 29,200 29,400 29,400 28,800 0,60
 
 
2,083
30,200 23,090
Regions Financial Corp. (new) 14,700 14,800 14,900 14,600 0,30
 
 
2,055
15,600 11,910
Peoples United Financial Inc. 14,400 14,500 14,900 14,600 0,30
 
 
2,055
15,720 12,500
INTL PAPER STK 41,110 41,320 40,590 39,790 0,80
 
 
2,011
42,625 33,045
SOUTHERN STK 60,37 60,61 59,90 58,72 1,18
 
 
2,010
58,72 40,97
APPLIED MATERIAL STK 56,43 56,66 56,64 55,53 1,11
 
 
1,999
56,80 29,21
Xerox Holdings Corp. 33,470 33,610 33,345 32,705 0,64
 
 
1,957
35,335 20,060
WASTE MANAGEMENT STK 107,74 108,08 108,08 106,02 2,06
 
 
1,943
110,28 80,81
Allstate Corp. 105,00 106,00 106,00 104,00 2,00
 
 
1,923
104,00 74,21
LINCOLN NATL STK 53,50 54,00 53,00 52,00 1,00
 
 
1,923
59,50 46,20
First Republic Bank 0 0 107,00 105,00 2,00
 
 
1,905
108,00 80,00
UNITED RENTAL STK 143,14 143,60 141,58 138,98 2,60
 
 
1,871
152,46 93,60
Dentsply Sirona 54,03 54,36 53,96 52,98 0,98
 
 
1,850
52,98 34,94
ILLUMINA STK 292,10 293,70 291,95 286,65 5,30
 
 
1,849
336,00 235,98
ESTEE LAUDER STK 197,12 197,74 198,00 194,42 3,58
 
 
1,841
195,84 108,37
NortonLifeLook Inc. 25,035 25,440 25,345 24,890 0,46
 
 
1,828
24,890 16,068
H&R BLOCK STK 22,000 22,200 22,400 22,000 0,40
 
 
1,818
25,935 20,490
FLOWSERVE STK 45,400 45,600 45,200 44,400 0,80
 
 
1,802
47,200 36,000
PERRIGO CO 53,15 53,33 53,32 52,38 0,94
 
 
1,795
52,38 37,20
ILLINOIS TOOL STK 0 0 163,28 160,42 2,86
 
 
1,783
163,18 112,61
Hewlett-Packard Enterprise 13,638 13,678 14,086 13,840 0,25
 
 
1,777
15,746 11,302
NetApp Inc. 56,01 56,19 58,53 57,51 1,02
 
 
1,774
68,46 40,40
Allegion Plc 0 0 115,00 113,00 2,00
 
 
1,770
113,00 70,50
Seagate Technologies 55,00 55,23 54,68 53,73 0,95
 
 
1,768
54,07 33,80
Kla-Tencor Corp. 160,36 161,04 162,38 159,56 2,82
 
 
1,767
162,02 79,27
Fortinet Inc. 105,84 106,32 104,96 103,14 1,82
 
 
1,765
104,50 60,00
KEYCORP 17,600 17,700 17,400 17,100 0,30
 
 
1,754
18,300 13,200
PRUDENTIAL FINANCIAL INC. 86,50 88,00 87,50 86,00 1,50
 
 
1,744
93,99 70,00
Skyworks Solutions 111,68 112,04 110,42 108,54 1,88
 
 
1,732
113,50 59,08
UNION PACIFIC CORP. 166,28 166,96 164,58 161,80 2,78
 
 
1,718
162,90 132,23
SEALED AIR 35,400 35,600 35,600 35,000 0,60
 
 
1,714
41,485 32,030
Fortive Corp. 70,78 71,34 71,10 69,91 1,19
 
 
1,702
79,65 58,49
ABBOTT LABS STK 79,98 80,61 80,15 78,81 1,34
 
 
1,700
79,51 60,51
American Water Works Company Inc. 117,22 117,56 115,38 113,48 1,90
 
 
1,674
118,20 79,93
HORMEL FOODS STK 41,805 41,935 41,105 40,430 0,68
 
 
1,670
40,955 34,420
Western Union Co. 0 0 24,715 24,310 0,41
 
 
1,666
25,090 15,440
BEST BUY STK 78,98 83,04 81,14 79,82 1,32
 
 
1,654
82,21 49,98
CADENCE DESIGN STK 65,94 66,61 65,49 64,43 1,06
 
 
1,645
68,50 39,52
Mastercard. Inc. 291,30 291,90 287,70 283,05 4,65
 
 
1,643
283,05 172,32
DEERE & CO STK A 158,94 159,42 157,68 155,14 2,54
 
 
1,637
162,68 120,58
Comcast Corp.New 42,625 42,755 42,185 41,510 0,68
 
 
1,626
42,420 30,770
BOSTON PPTY STK 126,00 127,00 125,00 123,00 2,00
 
 
1,626
126,00 103,80
HASBRO STK 94,44 94,86 93,86 92,36 1,50
 
 
1,624
113,00 73,50
PULTE CP STK 37,600 37,800 37,600 37,000 0,60
 
 
1,622
37,000 22,410
BORG WARNER STK 37,400 37,600 37,600 37,000 0,60
 
 
1,622
41,800 27,400
Norfolk Southern Corp. 185,00 190,00 188,00 185,00 3,00
 
 
1,622
186,00 143,54
American Airlines GRP 25,400 25,670 25,465 25,060 0,41
 
 
1,616
32,400 22,080
Equinix REIT 530,90 533,20 532,70 524,30 8,40
 
 
1,602
532,60 318,97
T-Mobile US Inc. 73,67 74,11 72,89 71,75 1,14
 
 
1,589
76,00 58,01
United Airlines Holdings Inc. 80,78 81,10 80,21 78,97 1,24
 
 
1,570
85,09 68,66
ADOBE SYS STK 313,70 314,25 313,85 309,00 4,85
 
 
1,570
311,60 209,44
FIDELITY National Information 0 0 131,00 129,00 2,00
 
 
1,550
129,00 90,27
HUNTINGTON 13,100 13,200 13,100 12,900 0,20
 
 
1,550
14,000 10,780
ELECTRONIC ARTS STK 101,18 101,48 99,95 98,43 1,52
 
 
1,544
98,80 70,65
PIONEER NAT RSC STK 133,00 134,00 132,00 130,00 2,00
 
 
1,538
156,14 106,00
Twitter 0 0 30,510 30,050 0,46
 
 
1,531
41,310 26,195
News Corp. New 13,400 13,500 13,300 13,100 0,20
 
 
1,527
13,100 9,948
LIVE Nation Inc 0 0 67,00 66,00 1,00
 
 
1,515
66,00 45,70
3M CO. 163,20 163,54 163,70 161,26 2,44
 
 
1,513
195,42 137,00
DARDEN REST STK 102,00 103,00 101,00 99,50 1,50
 
 
1,508
115,00 90,96
MCKESSON STK 140,38 140,84 140,22 138,14 2,08
 
 
1,506
138,84 98,84
INTUIT STK 251,40 252,45 248,45 244,80 3,65
 
 
1,491
267,00 181,08
Carnival Corp. 46,655 46,845 45,870 45,200 0,67
 
 
1,482
51,590 36,690
Wynn Resort Ltd 136,46 136,74 134,28 132,32 1,96
 
 
1,481
132,96 92,06
TEXTRON STK 41,400 41,600 41,200 40,600 0,60
 
 
1,478
48,490 38,400
ESSEX PROPERTY STK 274,00 282,00 278,00 274,00 4,00
 
 
1,460
302,35 226,91
Duke Energy Holding Corp. 84,30 84,56 84,10 82,90 1,20
 
 
1,448
88,40 74,54
PACCAR STK 70,50 71,00 70,50 69,50 1,00
 
 
1,439
74,50 52,31
Motorola Solutions Inc. 158,20 158,86 155,18 152,98 2,20
 
 
1,438
165,14 99,61
ROCKWELL INTL STK 185,02 185,80 183,88 181,30 2,58
 
 
1,423
186,60 129,00
HP Inc. 19,604 19,650 19,430 19,158 0,27
 
 
1,420
20,920 14,568
RESMED STK 144,00 145,00 144,00 142,00 2,00
 
 
1,408
142,00 80,86
JP MORGAN STK 124,26 124,48 124,36 122,64 1,72
 
 
1,402
125,20 87,33
ANSYS STK 243,20 244,00 240,00 236,70 3,30
 
 
1,394
236,70 136,02
Medtronic Inc. 107,15 107,90 106,65 105,20 1,45
 
 
1,378
106,65 74,50
Alexandria Real Estate Equity Inc. 147,00 148,00 148,00 146,00 2,00
 
 
1,370
148,00 106,59
MASCO STK 44,000 44,600 44,400 43,800 0,60
 
 
1,370
43,800 26,970
Cigna Corp. New 190,06 191,38 190,76 188,24 2,52
 
 
1,339
189,98 126,94
Discover Financial Services 75,50 77,00 76,50 75,50 1,00
 
 
1,325
83,50 56,68
ANALOG DEVICES STK 107,70 107,92 106,58 105,20 1,38
 
 
1,312
110,00 75,66
NASDAQ Stock Market 97,78 98,60 98,09 96,83 1,26
 
 
1,301
97,34 72,48
Consolidated Edision INc. 80,87 81,31 81,07 80,03 1,04
 
 
1,300
86,68 66,18
COOPER COS STK 316,00 318,00 312,00 308,00 4,00
 
 
1,299
308,00 234,78
CERNER STK 68,24 68,45 67,75 66,89 0,86
 
 
1,286
67,50 46,47
DaVita Inc. 71,49 71,72 70,69 69,80 0,89
 
 
1,275
69,80 38,51
PARKER HANNIFIN STK 187,38 188,02 186,48 184,14 2,34
 
 
1,271
187,86 135,22
AFLAC STK 47,545 48,345 47,960 47,360 0,60
 
 
1,267
50,590 41,390
Eversource Energy 79,00 80,50 80,00 79,00 1,00
 
 
1,266
79,00 58,54
Alphabet Inc. Cl. A 1.321,80 1.322,20 1.314,80 1.298,40 16,40
 
 
1,263
1.298,40 932,50
AT & T Inc. 34,525 34,595 34,620 34,190 0,43
 
 
1,258
35,790 25,650
ANTHEM INC. 273,75 274,65 271,70 268,35 3,35
 
 
1,248
277,04 207,80
MARRIOTT INTL STK 135,12 135,94 133,06 131,42 1,64
 
 
1,248
136,72 93,78
Invesco Ltd. 16,400 16,500 16,300 16,100 0,20
 
 
1,242
19,578 13,700
STARBUCKS CORP. 84,42 84,49 83,16 82,14 1,02
 
 
1,242
88,78 55,56
D.R.HORTON INC. 50,000 50,500 49,800 49,200 0,60
 
 
1,220
50,000 31,560
Servicenow Inc 0 0 278,15 274,80 3,35
 
 
1,219
274,80 160,27
ProLogis Inc. 85,00 85,50 83,50 82,50 1,00
 
 
1,212
83,50 55,17
HENRY SCHEIN 62,43 62,57 62,12 61,38 0,74
 
 
1,206
64,06 50,51
REPUBLIC SVCS STK 84,00 84,50 84,00 83,00 1,00
 
 
1,205
83,00 64,58
JACOBS ENG STK 84,00 84,50 84,00 83,00 1,00
 
 
1,205
87,50 51,89
LOCKHEED MARTIN STK 382,70 383,25 382,60 378,05 4,55
 
 
1,204
387,55 237,41
Paypal Holdings Inc. 0 0 104,48 103,24 1,24
 
 
1,201
107,56 77,20
EATON CORP PLC 0 0 85,00 84,00 1,00
 
 
1,190
85,50 60,00
Linde PLC 0 0 191,85 189,60 2,25
 
 
1,187
192,25 137,50
AMER INTL GROUP STK 47,675 47,805 46,930 46,380 0,55
 
 
1,186
52,200 35,470
VERTEX PHARM STK 210,10 211,05 212,35 209,90 2,45
 
 
1,167
209,90 146,30
UNITED TECH STK 138,80 139,00 137,78 136,20 1,58
 
 
1,160
138,34 96,75
FMC Corp. 89,68 89,97 89,00 87,99 1,01
 
 
1,148
90,73 62,86
AUTOMATIC DATA STK 158,70 159,04 156,70 154,94 1,76
 
 
1,136
159,00 115,62
CME Group Inc. 186,50 188,04 184,86 182,80 2,06
 
 
1,127
200,65 143,06
Truist Financial Corp. 50,510 50,710 49,990 49,435 0,56
 
 
1,123
50,750 39,650
CVS Corp. 68,11 68,93 68,52 67,76 0,76
 
 
1,122
69,35 46,42
CATERPILLAR STK 132,76 132,90 131,90 130,44 1,46
 
 
1,119
133,94 101,00
APPLE COMPUTER STK 285,50 285,65 284,95 281,80 3,15
 
 
1,118
285,20 133,50
IRON MOUNTAIN REIT 28,250 28,480 27,890 27,585 0,31
 
 
1,106
32,510 26,440
NVIDIA 0 0 224,60 222,15 2,45
 
 
1,103
224,40 117,92
BALL 0 0 61,95 61,28 0,67
 
 
1,093
73,00 42,24
Keysight Technologies 0 0 92,50 91,50 1,00
 
 
1,093
98,50 59,10
Old Dominion Freight Line Inc. 187,00 188,00 187,00 185,00 2,00
 
 
1,081
185,00 110,40
XCEL ENERGY STK 58,84 59,01 58,25 57,63 0,62
 
 
1,076
60,00 43,60
WELLS FARGO STK 0 0 44,285 43,815 0,47
 
 
1,073
49,500 39,480
NORTHROP GRUMMAN STK 341,80 342,60 344,65 341,00 3,65
 
 
1,070
349,35 223,10
AON Plc. 189,00 190,00 189,00 187,00 2,00
 
 
1,070
189,00 132,00
Simon Property Group Inc. 134,02 134,44 132,96 131,56 1,40
 
 
1,064
164,15 128,34
COGNIZANT TECH 56,59 56,82 55,78 55,20 0,58
 
 
1,051
65,70 51,00
NORTHERN TRUST 98,00 98,50 97,00 96,00 1,00
 
 
1,042
98,50 75,08
INTEL STK 53,65 53,71 53,43 52,88 0,55
 
 
1,040
54,20 38,87
RAYTHEON STK B 0 0 209,40 207,25 2,15
 
 
1,037
207,25 138,65
AGILENT TECH STK 81,11 81,44 80,22 79,40 0,82
 
 
1,033
79,40 58,50
Amcor PLC 9,350 10,250 9,800 9,700 0,10
 
 
1,031
0 0
Newmont Corp.Änderung 39,250 39,860 39,560 39,160 0,40
 
 
1,021
39,160 26,700
APT INV MNGMT STK 47,430 47,580 47,035 46,560 0,48
 
 
1,020
49,210 40,130
AES STK 0 0 18,460 18,274 0,19
 
 
1,018
18,370 13,300
CORNING STK 0 0 26,890 26,620 0,27
 
 
1,014
30,930 24,375
FLIR SYSTEMS 49,020 49,430 48,865 48,380 0,49
 
 
1,002
49,655 38,470
Las Vegas Sands Inc. 66,70 66,84 65,64 64,99 0,65
 
 
1,000
66,16 45,90
EMERSON ELECTRIC STK 70,16 70,59 69,84 69,15 0,69
 
 
0,998
70,05 50,79
Realty Income Corp 68,73 69,27 69,07 68,39 0,68
 
 
0,994
73,21 56,40
GOLDM SACHS GRP STK A 0 0 224,40 222,20 2,20
 
 
0,990
222,20 161,18
MOODYS CORP STK 230,90 231,45 231,15 228,90 2,25
 
 
0,983
228,90 135,67
Salesforce.com 163,98 164,64 164,16 162,58 1,58
 
 
0,972
164,80 124,22
EASTMAN CHEM STK 69,28 69,82 69,54 68,88 0,66
 
 
0,958
75,65 55,50
AIR PRODS & CHEM 212,00 214,00 212,00 210,00 2,00
 
 
0,952
218,00 134,82
POLO RALPH LAUR STK 108,66 109,56 108,94 107,92 1,02
 
 
0,945
118,56 75,50
JB HUNT TRANS 102,00 103,00 107,00 106,00 1,00
 
 
0,943
109,00 75,56
DOVER STK 0 0 107,00 106,00 1,00
 
 
0,943
106,00 67,45
E TRADE GROUP STK 42,055 42,420 42,280 41,885 0,40
 
 
0,943
45,790 32,220
HONEYWELL INTL STK 164,80 165,30 163,38 161,86 1,52
 
 
0,939
164,44 120,27
Delta Airlines Inc. 55,88 56,16 56,08 55,56 0,52
 
 
0,936
56,58 41,36
HARTFORD FINL STK 55,00 55,50 54,00 53,50 0,50
 
 
0,935
56,50 39,54
CBRE Group Inc. 54,50 55,00 54,50 54,00 0,50
 
 
0,926
55,00 37,22
FISERV STK 0 0 107,58 106,60 0,98
 
 
0,919
106,60 63,00
JOHNSON & JOHNS STK 134,32 134,52 132,92 131,72 1,20
 
 
0,911
132,00 111,75
VENTAS INC. 52,70 53,42 53,17 52,69 0,48
 
 
0,911
68,00 49,40
Mondelez International Group Inc. 49,530 49,735 49,485 49,040 0,45
 
 
0,907
51,300 37,270
ENTERGY CORP. 113,00 114,00 112,00 111,00 1,00
 
 
0,901
111,00 74,92
Nextera Energy Inc. 227,75 228,65 226,00 224,00 2,00
 
 
0,893
224,25 150,28
LENNAR STK 57,00 57,50 56,50 56,00 0,50
 
 
0,893
56,00 37,94
Arista Networks 0 0 195,08 193,36 1,72
 
 
0,890
290,55 166,68
ECOLAB STK 174,96 175,52 173,10 171,58 1,52
 
 
0,886
189,50 131,11
WALT DISNEY STK 130,48 130,60 130,70 129,56 1,14
 
 
0,880
138,68 95,65
PUBLIC STORAGE STK 198,18 198,86 196,00 194,30 1,70
 
 
0,875
240,00 174,98
LEGGETT & PLATT 46,000 46,200 46,200 45,800 0,40
 
 
0,873
49,800 31,305
Broadridge Financial Solutions Inc. 117,00 118,00 116,00 115,00 1,00
 
 
0,870
121,00 84,71
Baker Hughes Co. 21,265 21,350 20,935 20,755 0,18
 
 
0,867
24,790 18,600
METLIFE 47,000 47,200 46,800 46,400 0,40
 
 
0,862
47,200 36,820
LOEWS STK 47,000 47,200 46,800 46,400 0,40
 
 
0,862
50,080 39,580
CMS ENERGY STK 58,50 59,00 58,50 58,00 0,50
 
 
0,862
59,57 44,10
EDWARDS LIFESCI STK 215,50 216,15 213,85 212,05 1,80
 
 
0,849
224,55 136,37
INGERSOLL-RAND CO. 0 0 119,00 118,00 1,00
 
 
0,847
121,00 81,50
DTE ENERGY STK 120,00 121,00 119,00 118,00 1,00
 
 
0,847
122,10 97,65
TEXAS INSTRUMENTS STK 118,50 118,60 116,96 115,98 0,98
 
 
0,845
119,48 84,31
TRACTOR SUPPLY 82,88 83,05 81,22 80,54 0,68
 
 
0,844
101,00 74,19
SOUTHWEST AIRLS STK 49,495 49,700 49,690 49,275 0,42
 
 
0,842
52,740 42,200
Dollar General 0 0 142,18 141,00 1,18
 
 
0,837
148,66 97,68
HOLOGIC INC 49,000 49,200 48,200 47,800 0,40
 
 
0,837
47,800 37,030
MARATHON OIL CORP. 11,874 11,944 11,886 11,788 0,10
 
 
0,831
16,496 10,014
AMER ELEC PWR STK 88,41 88,67 87,39 86,67 0,72
 
 
0,831
86,67 66,07
Autodesk Inc. 174,62 175,16 172,52 171,10 1,42
 
 
0,830
172,96 117,83
Pfizer Inc. 36,500 36,600 36,500 36,200 0,30
 
 
0,829
39,410 30,800
F5 NETWORKS 0 0 124,00 123,00 1,00
 
 
0,813
151,01 111,00
ALIGN TECH STK 0 0 254,30 252,25 2,05
 
 
0,813
295,55 154,84
VERIZON COMMS STK 54,12 54,21 53,49 53,06 0,43
 
 
0,810
56,10 46,51
ZIONS 45,540 45,680 45,535 45,170 0,37
 
 
0,808
46,535 35,400
PRINCIPAL FINL GRP 51,00 51,50 50,00 49,60 0,40
 
 
0,806
54,000 41,660
WATERS 0 0 213,25 211,55 1,70
 
 
0,804
225,07 173,47
HARLEY DAVIDSON STK 32,005 32,115 31,850 31,600 0,25
 
 
0,791
36,040 27,205
AKAMAI TECH STK 85,73 85,99 85,75 85,08 0,67
 
 
0,787
85,08 55,33
Globe Life Inc. 93,83 94,24 93,70 92,97 0,73
 
 
0,785
96,02 70,64
BAXTER INTL STK 0 0 80,90 80,27 0,63
 
 
0,785
80,32 60,55
GENERAL MILLS STK 48,375 48,525 48,245 47,870 0,38
 
 
0,783
50,810 36,880
PAYCHEX STK 79,20 79,52 79,01 78,40 0,61
 
 
0,778
78,47 59,43
BOEING STK 292,80 293,40 298,45 296,15 2,30
 
 
0,777
387,22 287,70
Viacomcbs Inc. 0 0 35,865 35,590 0,28
 
 
0,773
0 0
Crown Castle International Corp 130,00 132,00 131,00 130,00 1,00
 
 
0,769
0 0
KELLOGG STK 63,82 64,01 63,51 63,03 0,48
 
 
0,762
63,03 45,92
The Hershey STK 0 0 133,00 132,00 1,00
 
 
0,758
145,00 90,85
Synchrony Financial 32,020 32,410 31,685 31,450 0,24
 
 
0,747
34,200 22,920
EQUIFAX STK 0 0 135,00 134,00 1,00
 
 
0,746
134,00 85,87
AUTOZONE 1.036,50 1.038,00 1.023,00 1.015,50 7,50
 
 
0,739
1.123,50 709,02
Activision Blizzard Inc. 54,93 55,15 54,59 54,19 0,40
 
 
0,738
54,19 36,01
Discovery Commun. 0 0 27,400 27,200 0,20
 
 
0,735
28,000 21,700
FleetCor Technologies 0 0 276,00 274,00 2,00
 
 
0,730
278,00 166,71
TJX STK 56,39 56,89 56,62 56,21 0,41
 
 
0,729
56,38 42,04
Markit Financial Information Services 0 0 70,00 69,50 0,50
 
 
0,719
70,50 43,82
Macy´s Inc. 15,762 15,926 15,614 15,504 0,11
 
 
0,709
22,950 12,826
BERKSHIRE HATHA STK B 208,20 208,55 206,25 204,80 1,45
 
 
0,708
206,10 173,26
DANAHER STK 0 0 145,18 144,16 1,02
 
 
0,708
145,34 91,00
GARTNER GROUP STK 0 0 144,00 143,00 1,00
 
 
0,699
154,00 112,00
KANSAS CITY STHN 150,00 151,00 144,00 143,00 1,00
 
 
0,699
144,00 88,51
Dominion Energy Inc. 75,27 75,49 74,91 74,39 0,52
 
 
0,699
75,71 59,39
CHEVRONTEXACO STK 104,44 104,64 104,82 104,10 0,72
 
 
0,692
113,60 96,97
Chipotle Mexican Grill Inc. 788,90 794,10 780,80 775,50 5,30
 
 
0,683
776,90 446,38
Capri Holdings Ltd. 0 0 33,345 33,120 0,23
 
 
0,679
44,035 23,200
Campbell Soup Co 43,195 43,560 43,450 43,160 0,29
 
 
0,672
44,300 28,450
ACCENTURE 188,05 188,60 187,45 186,20 1,25
 
 
0,671
190,70 129,00
COCA COLA STK 51,30 51,35 51,32 50,98 0,34
 
 
0,667
50,98 39,33
C.H. ROB. WORLDWIDE NEW 73,50 74,00 75,50 75,00 0,50
 
 
0,667
81,15 65,00
VERISIGN STK 191,78 193,22 192,50 191,24 1,26
 
 
0,659
197,00 142,75
AMERICAN EXPRESS STK 117,90 118,06 117,20 116,44 0,76
 
 
0,653
116,44 84,57
L3Harris Technology Inc. 196,20 196,80 192,34 191,10 1,24
 
 
0,649
0 0
CABOT OIL 15,300 15,400 15,600 15,500 0,10
 
 
0,645
24,120 14,200
VULCAN MATERIALS 126,84 127,38 125,32 124,52 0,80
 
 
0,642
138,56 86,34
Under Armour Inc. Cl C Shares 16,502 16,592 16,932 16,824 0,11
 
 
0,642
21,800 13,644
Dow Inc. 47,475 47,840 47,625 47,330 0,30
 
 
0,623
0 0
CF Industries Holdings Inc, 41,460 41,675 41,075 40,825 0,25
 
 
0,612
47,000 34,050
Dish Network Corp. 33,000 33,200 33,000 32,800 0,20
 
 
0,610
37,400 24,890
Alphabet Inc. Cl. C 1.322,80 1.323,20 1.304,80 1.297,00 7,80
 
 
0,601
1.297,00 921,60
Walmart Inc. 103,64 103,86 104,14 103,52 0,62
 
 
0,599
111,90 81,80
Roper Technologies Inc. 340,00 342,00 336,00 334,00 2,00
 
 
0,599
340,40 236,60
Coty 0 0 10,202 10,142 0,06
 
 
0,592
12,136 6,150
O'REILLY AUTO 397,55 398,45 395,45 393,15 2,30
 
 
0,585
405,70 291,46
Intercontinental Exchange Inc. 87,00 87,50 86,50 86,00 0,50
 
 
0,581
86,00 63,45
IDEXX LABS 258,70 259,30 259,90 258,40 1,50
 
 
0,580
264,00 171,50
WEYERHAEUSER STK 0 0 28,085 27,925 0,16
 
 
0,573
27,925 19,950
IBM STK 124,25 124,30 123,20 122,50 0,70
 
 
0,571
135,70 106,40
CISCO SYSTEMS STK 44,070 44,240 44,095 43,845 0,25
 
 
0,570
51,780 38,600
MICROCHIP TECH STK 0 0 97,51 96,96 0,55
 
 
0,567
101,26 64,89
KIMCO REALTY STK 18,302 18,364 18,108 18,006 0,10
 
 
0,566
19,508 14,160
PHV Corp. 90,50 91,00 89,00 88,50 0,50
 
 
0,565
118,32 61,50
Healthpeak Properties Inc. 32,380 32,720 32,670 32,490 0,18
 
 
0,554
33,850 25,865
Thermo Fisher Scientific Inc. 304,80 305,70 300,65 299,00 1,65
 
 
0,552
300,95 203,15
NIKE STK 0 0 93,20 92,69 0,51
 
 
0,550
92,69 67,76
CAP ONE FINAN 93,50 94,00 92,00 91,50 0,50
 
 
0,546
93,50 68,30
Willis Towers Watson PLC 183,00 185,00 185,00 184,00 1,00
 
 
0,543
0 0
Charter Communications Inc. 0 0 456,75 454,40 2,35
 
 
0,517
458,25 249,38
CINTAS STK 0 0 256,60 255,30 1,30
 
 
0,509
255,30 154,66
JM Smucker Company 96,05 96,47 93,98 93,51 0,47
 
 
0,503
114,08 88,20
Morgan Stanley & Co. 51,24 51,85 51,48 51,23 0,25
 
 
0,488
51,23 35,17
Vornado Realty Trust 60,52 60,71 60,26 59,97 0,29
 
 
0,484
62,20 52,50
Exelon Corp. 42,600 42,800 42,000 41,800 0,20
 
 
0,478
45,305 39,400
Holly Frontier Corp. 42,200 42,400 42,000 41,800 0,20
 
 
0,478
52,000 33,675
Facebook Inc. 200,05 200,20 199,76 198,82 0,94
 
 
0,473
198,88 126,17
FIRST ENERGY CORP. 44,000 44,200 43,600 43,400 0,20
 
 
0,461
44,400 33,280
Dollar Tree Inc. 82,33 82,68 81,32 80,96 0,36
 
 
0,445
105,66 79,39
Kraft Heinz Co., The 27,955 28,015 28,475 28,350 0,13
 
 
0,441
42,800 22,545
HOME DEPOT STK 0 0 205,40 204,50 0,90
 
 
0,440
214,80 153,32
PPL STK 32,370 32,475 32,195 32,055 0,14
 
 
0,437
33,000 25,800
MCDONALDS STK 191,58 191,66 189,44 188,62 0,82
 
 
0,435
199,58 153,79
Verisk Analytics 0 0 144,14 143,52 0,62
 
 
0,432
148,00 98,74
UNITEDHEALTH GRP STK 268,80 269,20 268,30 267,15 1,15
 
 
0,430
267,15 190,04
Brown - Forman Corp. 63,13 64,33 63,56 63,29 0,27
 
 
0,427
63,29 39,49
US BANCORP STK 49,745 49,900 49,455 49,250 0,21
 
 
0,416
54,510 42,340
Welltower Inc. 77,38 77,89 77,82 77,50 0,32
 
 
0,413
0 0
Delphi Automotive PLC 0 0 81,52 81,19 0,33
 
 
0,406
87,78 58,80
Philip Morris International Inc. 79,50 79,66 79,50 79,18 0,32
 
 
0,404
80,59 61,79
General Motors 0 0 31,815 31,690 0,13
 
 
0,394
37,390 29,605
OMNICOM STK 72,49 72,70 71,44 71,17 0,27
 
 
0,379
75,00 63,35
Bank of America Corp. 31,190 31,260 31,280 31,165 0,12
 
 
0,369
31,950 23,510
INCYTE PHARM STK 72,31 72,92 72,50 72,24 0,26
 
 
0,360
86,71 65,46
TYCO International PLC 36,910 37,020 36,550 36,420 0,13
 
 
0,357
40,100 27,400
DXC Technology Co. 0 0 31,650 31,540 0,11
 
 
0,349
60,960 23,950
CHARLES SCHWAB CORP 43,485 43,790 43,595 43,445 0,15
 
 
0,345
45,950 32,030
ROYAL CARIB STK 121,24 121,74 119,18 118,80 0,38
 
 
0,320
120,54 91,30
CENTURYTEL STK 12,658 12,754 12,118 12,080 0,04
 
 
0,315
13,930 8,755
KIMBERLY CLARK STK 0 0 128,30 127,92 0,38
 
 
0,297
129,66 93,14
ELI LILLY STK 125,98 126,24 126,68 126,32 0,36
 
 
0,285
126,32 95,00
HALLIBURTON STK 0 0 21,500 21,445 0,06
 
 
0,256
28,480 15,622
National Oilwell Varco Inc. 21,000 21,510 21,300 21,250 0,05
 
 
0,235
26,660 16,400
WW GRAINGER STK 0 0 305,35 304,65 0,70
 
 
0,230
308,60 227,70
Conoco Philips 58,53 58,67 58,33 58,22 0,11
 
 
0,189
62,24 44,87
BLACKROCK STK 481,55 483,60 478,65 477,80 0,85
 
 
0,178
477,80 353,84
Kinder Morgan 0 0 19,156 19,122 0,03
 
 
0,178
19,314 15,010
PROCTER & GAMBLE STK 114,40 114,60 113,20 113,00 0,20
 
 
0,177
114,60 79,41
CITRIX SYSTEMS STK 0 0 104,64 104,46 0,18
 
 
0,172
104,46 80,50
TIFFANY STK 120,70 121,18 120,32 120,12 0,20
 
 
0,167
121,70 72,50
CARDINAL HEALTH STK 48,205 48,935 48,730 48,655 0,08
 
 
0,154
51,270 37,675
BROADCOM STK 0 0 274,20 273,80 0,40
 
 
0,146
293,60 219,48
ORACLE STK 49,570 49,630 49,615 49,545 0,07
 
 
0,141
53,640 42,590
Expedia Group Inc. 100,50 100,90 100,42 100,28 0,14
 
 
0,140
126,00 84,67
CBOE Holdings 0 0 105,20 105,06 0,14
 
 
0,133
112,08 80,00
UNITED PARCEL STK 106,10 107,62 106,78 106,66 0,12
 
 
0,113
112,88 83,89
Under Armour Inc. Cl. A 18,358 18,380 18,966 18,946 0,02
 
 
0,106
24,550 15,246
ZIMMER HLDGS 0 0 133,42 133,28 0,14
 
 
0,105
135,22 91,01
S&P Global Inc. DL 1 261,35 272,15 267,05 266,80 0,25
 
 
0,094
266,80 161,94
Phillips 66 92,98 93,58 93,29 93,21 0,08
 
 
0,086
107,78 72,16
EBAY STK 0 0 32,115 32,090 0,03
 
 
0,078
37,705 26,290
AMAZON COM STK 1.679,60 1.681,60 1.680,40 1.679,20 1,20
 
 
0,071
1.796,60 1.395,37
Allergan Plc. 173,40 173,85 173,50 173,40 0,10
 
 
0,058
173,40 103,00
Wellcare Group Inc. 302,75 303,65 301,80 301,65 0,15
 
 
0,050
301,65 205,00
WESTERN DIGITAL STK 61,25 61,37 61,51 61,48 0,03
 
 
0,049
62,66 31,52
Travelers Cos. 0 0 123,96 123,90 0,06
 
 
0,048
138,00 106,23
BRISTOL MYERS STK 0 0 59,88 59,86 0,02
 
 
0,033
59,86 38,22
Walgreens Boots Alliance Inc. 49,175 49,280 48,780 48,765 0,02
 
 
0,031
65,300 43,500
COLGATE STK 63,85 64,04 63,53 63,52 0,01
 
 
0,016
68,34 53,89
QUEST DIAG STK 0 0 96,00 96,00 0,00
 
 
0,000
98,00 73,36
Assurant Inc. 0 0 118,00 118,00 0,00
 
 
0,000
121,00 80,98
MERCK & CO STK 81,20 82,60 82,00 82,00 0,00
 
 
0,000
82,80 63,47
FIFTH THIRD BANC STK 0 0 26,200 26,200 0,00
 
 
0,000
28,200 21,530
Lamb Weston Holdings Inc. 0 0 81,50 81,50 0,00
 
 
0,000
82,50 53,00
UNIVERSAL HEALTH STK 131,00 132,00 129,00 129,00 0,00
 
 
0,000
141,00 106,02
Center Point Energy Inc. 24,400 24,600 24,200 24,200 0,00
 
 
0,000
27,800 22,000
AMERISOURCEBERGEN CORP. 81,50 82,00 82,00 82,00 0,00
 
 
0,000
82,50 63,04
Iqvia Holdings 0 0 144,00 144,00 0,00
 
 
0,000
144,00 108,33
Maxim Integrated Products 54,50 56,00 55,50 55,50 0,00
 
 
0,000
58,50 45,22
SBA Communications Corp. 226,00 228,00 224,00 224,00 0,00
 
 
0,000
242,00 147,95
Leidos Holdings Inc. 93,00 93,50 91,50 91,50 0,00
 
 
0,000
91,50 47,39
Tapestry Inc. 0 0 25,800 25,800 0,00
 
 
0,000
35,130 17,800
Williams Companies, Inc 0 0 21,500 21,500 0,00
 
 
0,000
26,160 19,850
CINCINNATI FIN STK 96,00 96,50 94,50 94,50 0,00
 
 
0,000
107,00 67,86
Qorvo Inc. 103,00 104,00 102,00 102,00 0,00
 
 
0,000
105,00 52,66
Evergy Inc. 0 0 60,00 60,00 0,00
 
 
0,000
61,65 48,27
Citizens Financial Group Inc. 0 0 35,400 35,400 0,00
 
 
0,000
36,600 27,840
TE Connectivity Ltd. 0 0 83,50 84,00 0,00
 
 
0,000
85,50 66,52
GARMIN 0 0 70,50 70,50 0,00
 
 
0,000
79,00 58,50
ALASKA AIRLINES STK 59,51 59,65 59,55 59,56 -0,01
 
 
-0,017
64,97 47,26
PEPSICO STK 0 0 125,32 125,36 -0,04
 
 
-0,032
126,70 94,65
COSTCO WHOLESALE CORP. 0 0 271,80 271,90 -0,10
 
 
-0,037
277,15 182,01
Visa Inc. 0 0 180,40 180,50 -0,10
 
 
-0,055
180,50 117,67
Intuitive Surgical Inc. 540,10 542,40 536,50 537,00 -0,50
 
 
-0,093
541,70 406,90
ALEXION PHARM STK 102,26 102,54 100,74 100,84 -0,10
 
 
-0,099
124,82 85,82
BECTON DICKINSON STK 249,40 250,20 248,65 248,90 -0,25
 
 
-0,100
248,90 197,28
CITIGROUP STK 0 0 72,61 72,69 -0,08
 
 
-0,110
74,01 53,36
Zoetis 0 0 124,12 124,26 -0,14
 
 
-0,113
124,26 71,63
Norwegian Cruise Line 0 0 52,27 52,33 -0,06
 
 
-0,115
52,66 39,67
SYSCO STK 74,25 74,98 74,62 74,72 -0,10
 
 
-0,134
77,30 54,09
Biogen Inc. 256,55 258,75 257,65 258,00 -0,35
 
 
-0,136
296,89 194,71
FORD MOTOR STK 8,245 8,295 8,222 8,234 -0,01
 
 
-0,146
9,330 7,220
FDX STK 143,96 144,40 142,80 143,02 -0,22
 
 
-0,154
176,20 124,98
NETFLIX.COM INC. 304,60 305,25 304,95 305,45 -0,50
 
 
-0,164
341,35 230,25
LOWES STK 109,98 110,42 107,00 107,18 -0,18
 
 
-0,168
109,92 80,29
CHURCH & DWIGHT STK 64,75 65,08 64,30 64,41 -0,11
 
 
-0,171
73,40 53,14
HCA Holdings 0 0 132,10 132,40 -0,30
 
 
-0,227
134,38 98,01
GENERAL DYNAMICS STK 0 0 163,20 163,58 -0,38
 
 
-0,232
174,00 141,20
VALERO ENERGY 81,97 82,65 82,31 82,52 -0,21
 
 
-0,254
91,31 62,41
EXXON STK 61,73 61,79 61,83 62,00 -0,17
 
 
-0,274
74,28 60,20
Take-Two Interactive Software 116,68 116,94 113,96 114,30 -0,34
 
 
-0,297
120,52 73,66
Lyondell Basell NV 0 0 81,76 82,08 -0,32
 
 
-0,390
88,68 62,00
REGENERON PHARM STK 0 0 344,60 345,95 -1,35
 
 
-0,390
385,79 248,05
AMETEK STK 91,36 91,73 89,68 90,07 -0,39
 
 
-0,433
91,56 60,84
Altria Group Inc. 46,060 46,155 45,840 46,045 -0,21
 
 
-0,445
50,830 36,370
BOSTON SCIENT STK 39,835 39,960 38,575 38,760 -0,19
 
 
-0,477
40,970 30,610
DuPont de Nermours Inc. 55,27 55,61 55,46 55,74 -0,28
 
 
-0,502
109,22 54,05
Booking Holdings 1.853,00 1.858,40 1.844,40 1.854,00 -9,60
 
 
-0,518
1.879,40 1.462,34
PERKINELMER STK 91,50 92,00 90,50 91,00 -0,50
 
 
-0,549
91,00 71,00
VF 84,66 84,91 84,97 85,44 -0,47
 
 
-0,550
88,72 58,69
AMGEN STK 216,95 217,40 215,60 216,85 -1,25
 
 
-0,576
219,00 148,00
MCCORMICK STK N 0 0 148,64 149,52 -0,88
 
 
-0,589
155,54 105,57
LAB CRP OF AMER 159,00 160,00 159,00 160,00 -1,00
 
 
-0,625
161,00 115,19
WHIRLPOOL STK 134,38 141,30 137,74 138,62 -0,88
 
 
-0,635
146,04 103,28
ROSS STORES STK 0 0 105,56 106,24 -0,68
 
 
-0,640
110,02 78,21
GENERAL ELECTRIC STK 10,638 10,666 10,600 10,670 -0,07
 
 
-0,656
10,868 7,137
Ulta Salon Cosmetics & Fragrance Inc. 0 0 247,60 249,25 -1,65
 
 
-0,662
325,70 202,90
KROGER STK 25,360 25,415 25,100 25,280 -0,18
 
 
-0,712
26,035 18,500
PNC BANK 136,00 139,00 137,00 138,00 -1,00
 
 
-0,725
145,00 105,38
EDISON INTL STK 69,50 70,00 68,50 69,00 -0,50
 
 
-0,725
69,50 46,63
ABBVIE INC. 78,80 79,80 79,60 80,20 -0,60
 
 
-0,748
82,00 57,00
TYSON FOODS INC. 80,75 80,99 80,13 80,80 -0,67
 
 
-0,829
85,47 50,65
Cimarex Energy Company 46,000 46,200 45,800 46,200 -0,40
 
 
-0,866
66,760 33,800
APACHE STK 29,340 29,610 29,555 29,825 -0,27
 
 
-0,905
32,670 16,706
The Mosaic Co. 19,428 19,908 19,652 19,836 -0,18
 
 
-0,928
29,480 16,200
Celanese Corp. 0 0 106,00 107,00 -1,00
 
 
-0,935
115,00 80,08
INTERPUBLIC GRP STK 0 0 21,200 21,400 -0,20
 
 
-0,935
21,400 17,700
JUNIPER NETWORKS 0 0 21,965 22,175 -0,21
 
 
-0,947
25,375 20,400
Marathon Petroleum Corp. 50,50 52,00 51,50 52,00 -0,50
 
 
-0,962
61,00 39,60
NORDSTROM STK 0 0 36,200 36,600 -0,40
 
 
-1,093
41,940 23,000
FREE MCMORAN COP 0 0 11,512 11,642 -0,13
 
 
-1,117
12,526 7,809
TechnipFMC Ltd. 17,590 17,930 17,820 18,025 -0,21
 
 
-1,137
25,340 16,895
Diamondback Energy Inc 80,00 82,00 81,00 82,00 -1,00
 
 
-1,220
0 0
GILEAD SCIENCES STK 56,68 56,74 56,83 57,54 -0,71
 
 
-1,234
61,65 54,95
Concho Resources Inc. 0 0 80,00 81,00 -1,00
 
 
-1,235
109,14 55,50
CSX Corp. 68,74 69,16 66,64 67,54 -0,90
 
 
-1,333
70,89 55,32
AMERICAN TOWER 210,50 211,30 206,90 209,70 -2,80
 
 
-1,335
221,80 141,84
News Corp (New) 0 0 13,500 13,700 -0,20
 
 
-1,460
13,700 10,152
DEVON ENERGY STK 0 0 23,625 23,990 -0,37
 
 
-1,521
31,280 17,742
OCCIDENTAL STK 41,180 41,785 41,480 42,155 -0,68
 
 
-1,601
60,650 33,890
Target Corp. 104,68 105,00 104,18 106,00 -1,82
 
 
-1,717
117,00 59,08
HELMERICH PAYNE 40,800 41,000 40,400 41,200 -0,80
 
 
-1,942
56,860 32,600
Keurig Dr. Pepper Inc. 0 0 24,400 25,000 -0,60
 
 
-2,400
28,200 22,070
PPG INDUSTRIES 114,00 115,00 114,00 117,00 -3,00
 
 
-2,564
120,00 88,59
Corteva Inc. 25,300 25,670 25,375 26,065 -0,69
 
 
-2,647
0 0
EOG RESOURCES STK 75,50 77,50 76,50 79,00 -2,50
 
 
-3,165
95,77 58,50
CDW CorpEinbeziehung 121,80 125,20 123,50 129,50 -6,00
 
 
-4,633
0 0
Nielsen Holding B.V. 0 0 18,800 19,800 -1,00
 
 
-5,051
23,800 16,400
New York Mellon Corp 41,400 41,530 42,065 45,165 -3,10
 
 
-6,864
47,450 36,600
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.