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

4.179,76

Kursdatum

02.02.2023

Vortags-Eröffnung
4.158,68
Vortags-Tageshoch
4.195,44
Vortags-Tagestief
4.141,88
52 Wochen Hoch
4.631,60
52 Wochen Tief
3.577,03
Stück Vortag
3.391.309.424

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 %
WW GRAINGER STK	0	0	614,60	540,20	74,40	13,773	614,60	390,00
ALIGN TECH STK	0	0	325,05	292,55	32,50	11,109	475,20	173,92
The Clorox Company	0	0	142,62	129,68	12,94	9,978	151,78	116,28
T. ROWE PRICE GROUP INC.	0	0	117,52	108,22	9,30	8,594	141,78	99,89
Invesco Ltd.	18,324	18,412	18,398	17,022	1,38	8,084	21,065	13,918
C.H. ROB. WORLDWIDE NEW	95,50	96,00	94,50	87,50	7,00	8,000	119,00	76,50
FASTENAL STK	49,86	49,91	50,63	46,96	3,68	7,827	55,15	41,80
SVB Financial Group	0	0	303,30	281,50	21,80	7,744	563,80	189,94
Pool Corp.	0	0	384,10	357,80	26,30	7,350	432,70	276,10
Dentsply Sirona	35,555	35,665	36,050	33,660	2,39	7,100	51,320	27,200
EXPEDITORS	107,98	108,50	108,84	101,70	7,14	7,021	111,28	87,56
BOSTON PPTY STK	69,37	69,58	71,53	67,12	4,41	6,570	118,00	60,86
OMNICOM STK	84,82	85,11	83,75	78,63	5,12	6,512	83,75	58,57
Synchrony Financial	34,070	34,485	33,830	31,795	2,04	6,400	39,020	25,870
Stanley Black & Decker Inc.	86,48	86,76	87,48	82,30	5,18	6,294	152,20	68,32
Alexandria Real Estate Equity Inc.	0	0	157,00	148,00	9,00	6,081	188,00	124,00
INTEL STK	27,910	27,945	28,355	26,740	1,62	6,040	47,125	24,350
ILLINOIS TOOL STK	0	0	229,40	216,55	12,85	5,934	229,40	169,24
The Hershey STK	0	0	215,80	203,80	12,00	5,888	240,30	174,30
LINCOLN NATL STK	32,600	32,800	33,000	31,200	1,80	5,769	65,000	27,400
CSX Corp.	29,800	30,000	29,800	28,200	1,60	5,674	34,600	27,200
BALL	0	0	55,39	52,43	2,96	5,646	85,34	47,31
IDEXX LABS	443,85	445,15	460,45	435,85	24,60	5,644	505,70	310,15
Carmax Inc.	72,24	72,33	72,17	68,34	3,83	5,604	101,96	53,61
Intuitive Surgical Inc.	234,55	235,10	239,05	226,40	12,65	5,587	277,65	180,00
Etsy Inc.	0	0	134,00	127,00	7,00	5,512	144,86	65,84
FDX STK	198,68	199,14	195,78	186,00	9,78	5,258	234,10	149,18
LOWES STK	199,50	199,68	202,30	192,38	9,92	5,156	213,25	162,22
ILLUMINA STK	197,58	198,68	204,75	194,74	10,01	5,140	337,90	170,38
Arista Networks	0	0	121,46	115,54	5,92	5,124	133,06	85,55
WEST PHARMACEUTIC.SERVICES INC	0	0	256,65	244,20	12,45	5,098	0	0
EDWARDS LIFESCI STK	75,50	75,74	77,13	73,48	3,65	4,967	118,12	68,00
HOME DEPOT STK	0	0	311,15	296,70	14,45	4,870	324,40	253,75
General Motors	0	0	37,270	35,540	1,73	4,868	46,745	30,020
News Corp. New	19,556	19,622	19,524	18,618	0,91	4,866	20,600	13,996
Trane Technologies Plc.	0	0	168,68	161,02	7,66	4,757	174,54	114,00
Generac Holdings	0	0	119,02	113,70	5,32	4,679	291,20	83,92
ACCENTURE	266,50	267,50	268,30	256,35	11,95	4,662	314,70	241,35
Paycom Software	0	0	322,40	308,05	14,35	4,658	392,15	247,20
ALASKA AIRLINES STK	49,505	49,565	48,940	46,785	2,16	4,606	56,060	37,140
Norwegian Cruise Line	0	0	15,328	14,660	0,67	4,557	20,815	9,847
CBRE Group Inc.	80,50	81,00	80,50	77,00	3,50	4,545	92,00	64,00
ROBERT HALF INTERNATIONAL INC.	0	0	80,50	77,00	3,50	4,545	109,00	67,00
PERKINELMER STK	130,00	130,54	131,12	125,48	5,64	4,495	166,05	119,56
CAP ONE FINAN	112,26	112,48	109,88	105,16	4,72	4,488	139,00	82,42
Iqvia Holdings	0	0	219,20	210,00	9,20	4,381	242,40	176,04
Catalent Inc.	0	0	51,48	49,32	2,16	4,380	109,92	39,44
Ceridian HCM Holding Inc.	0	0	71,50	68,50	3,00	4,380	71,50	41,80
F5 NETWORKS	0	0	142,22	136,42	5,80	4,252	196,26	129,98
SEALED AIR	51,00	51,50	51,50	49,40	2,10	4,251	64,50	42,20
Apple Inc.	0	0	143,00	137,22	5,78	4,212	171,32	118,20
Warner Bros. Discovery Inc.	14,240	14,300	14,460	13,880	0,58	4,179	26,640	8,360
INTERPUBLIC GRP STK	0	0	35,200	33,800	1,40	4,142	35,200	25,400
Delphi Automotive PLC	0	0	107,86	103,60	4,26	4,112	127,95	79,45
Comcast Corp.New	36,845	36,900	37,700	36,215	1,49	4,101	44,000	29,535
GILEAD SCIENCES STK	77,98	78,06	77,51	74,50	3,01	4,040	84,64	52,65
Servicenow Inc	0	0	442,20	425,05	17,15	4,035	536,00	345,10
D.R.HORTON INC.	91,99	92,47	93,94	90,32	3,62	4,008	93,94	57,34
CHARLES SCHWAB CORP	0	0	72,93	70,15	2,78	3,963	83,62	57,26
PARKER HANNIFIN STK	322,10	322,85	307,75	296,15	11,60	3,917	307,75	223,00
CUMMINS ENGINE STK	236,15	237,00	233,50	224,70	8,80	3,916	247,45	170,85
INTL FLAVORS STK	105,00	105,38	106,16	102,18	3,98	3,895	125,94	87,21
Zoetis	0	0	156,78	150,92	5,86	3,883	181,52	131,96
ROCKWELL INTL STK	267,00	268,25	265,10	255,35	9,75	3,818	265,10	180,62
PULTE CP STK	54,03	54,23	54,98	52,96	2,02	3,814	54,98	34,42
MSCI Inc Class A	0	0	519,10	500,10	19,00	3,799	519,10	358,00
United Airlines Holdings Inc.	47,205	47,305	47,245	45,520	1,73	3,790	49,090	28,340
Trimble Inc.	0	0	56,03	54,00	2,03	3,759	70,02	45,20
DXC Technology Co.	0	0	27,070	26,090	0,98	3,756	33,940	24,285
HUNTINGTON	14,100	14,200	14,200	13,700	0,50	3,650	15,400	11,200
MICROCHIP TECH STK	0	0	77,00	74,32	2,68	3,606	77,00	53,32
FleetCor Technologies	0	0	202,00	195,00	7,00	3,590	244,00	167,00
CARDINAL HEALTH STK	0	0	72,59	70,08	2,51	3,582	80,78	45,54
ECOLAB STK	141,90	142,26	145,26	140,28	4,98	3,550	176,00	132,00
BRISTOL MYERS STK	0	0	66,30	64,03	2,27	3,545	80,51	56,07
EQUIFAX STK	0	0	210,40	203,20	7,20	3,543	218,00	152,82
Dollar Tree Inc.	138,86	139,30	142,94	138,12	4,82	3,490	167,36	115,02
Chipotle Mexican Grill Inc.	1.558,40	1.570,40	1.542,20	1.490,20	52,00	3,489	1.720,40	1.147,60
Caesars Entertainment Inc.	0	0	50,79	49,08	1,71	3,484	78,07	32,96
Ingersoll Rand Inc	0	0	52,88	51,10	1,78	3,483	53,77	38,66
GENERAL DYNAMICS STK	0	0	215,75	208,50	7,25	3,477	254,05	184,90
Simon Property Group Inc.	0	0	120,30	116,26	4,04	3,475	127,30	89,11
LENNAR STK	96,57	96,90	97,61	94,35	3,26	3,455	97,61	61,40
HASBRO STK	57,29	57,35	56,94	55,04	1,90	3,452	88,39	51,70
PAYCHEX STK	109,86	110,12	109,88	106,22	3,66	3,446	137,00	98,30
PPG INDUSTRIES	120,00	121,00	123,00	119,00	4,00	3,361	137,00	103,00
Medtronic Inc.	80,48	80,64	80,28	77,70	2,58	3,320	104,32	71,75
UNION PACIFIC CORP.	193,98	194,58	195,30	189,06	6,24	3,301	250,50	183,16
Nextera Energy Inc.	69,04	69,10	69,40	67,20	2,20	3,274	90,80	61,00
NORDSON	228,80	230,80	228,50	221,30	7,20	3,254	240,80	183,55
Equinix REIT	672,20	676,80	685,40	663,90	21,50	3,238	713,60	518,70
VULCAN MATERIALS	169,26	170,08	169,40	164,14	5,26	3,205	175,20	132,42
LAB CRP OF AMER	230,10	231,30	230,35	223,30	7,05	3,157	256,60	204,60
WATERS	0	0	312,80	303,25	9,55	3,149	355,65	260,00
AKAMAI TECH STK	82,48	82,75	83,34	80,81	2,53	3,131	112,24	77,56
SBA Communications Corp.	271,35	272,70	279,80	271,35	8,45	3,114	346,25	247,55
ProLogis Inc.	120,60	121,12	122,14	118,46	3,68	3,107	162,80	100,72
Newell Brands Inc.	0	0	14,990	14,540	0,45	3,095	22,815	11,820
First Republic Bank	0	0	134,00	130,00	4,00	3,077	167,00	110,00
Hewlett-Packard Enterprise	15,172	15,214	14,944	14,498	0,45	3,076	15,916	12,148
IRON MOUNTAIN REIT	50,77	51,17	51,68	50,16	1,52	3,030	56,13	37,00
PUBLIC STORAGE STK	283,05	283,65	282,90	274,60	8,30	3,023	384,55	256,35
FIFTH THIRD BANC STK	0	0	34,400	33,400	1,00	2,994	43,400	29,600
SOUTHWEST AIRLS STK	33,595	33,735	33,470	32,500	0,97	2,985	45,080	30,210
KIMCO REALTY STK	20,600	20,800	21,000	20,400	0,60	2,941	24,800	17,800
DOVER STK	0	0	145,70	141,54	4,16	2,939	147,15	111,36
Dish Network Corp.	13,946	13,998	14,012	13,614	0,40	2,923	30,530	12,200
Tesla Inc.	0	0	178,20	173,16	5,04	2,911	343,27	102,34
Target Corp.	162,94	163,46	164,34	159,74	4,60	2,880	230,65	132,04
BROWN & BROWN STK	0	0	54,00	52,50	1,50	2,857	67,50	51,00
Molson Coors Brewing Co.	0	0	49,350	47,990	1,36	2,834	57,910	45,000
Fortive Corp.	0	0	63,97	62,22	1,75	2,813	67,71	50,84
Allegion Plc	0	0	111,00	108,00	3,00	2,778	113,00	89,50
INTL PAPER STK	38,105	38,300	37,900	36,880	1,02	2,766	46,405	32,170
COOPER COS STK	329,90	330,20	331,00	322,10	8,90	2,763	387,40	255,50
FACTSET RESRCH STK	395,70	396,10	394,60	384,00	10,60	2,760	450,20	330,10
BIO RAD	435,70	438,50	438,60	426,90	11,70	2,741	565,00	353,70
Celanese Corp.	0	0	115,78	112,70	3,08	2,733	149,80	90,15
JUNIPER NETWORKS	0	0	28,580	27,820	0,76	2,732	33,700	26,035
DANAHER STK	0	0	248,35	241,75	6,60	2,730	297,00	223,10
Zinos Bancorporation N.A.	50,180	50,290	49,395	48,105	1,29	2,682	65,000	42,690
Truist Financial Corp.	46,000	46,200	46,000	44,800	1,20	2,679	57,500	38,600
HP Inc.	28,110	28,135	27,920	27,195	0,73	2,666	37,970	24,805
Walgreens Boots Alliance Inc.	0	0	34,360	33,470	0,89	2,659	43,920	31,500
FIDELITY National Information	0	0	70,88	69,06	1,82	2,635	101,64	58,30
Alphabet Inc. Cl. C	96,78	96,85	98,32	95,80	2,52	2,630	130,75	81,69
AON Plc.	286,60	287,60	294,60	287,20	7,40	2,577	305,70	234,95
INTUIT STK	390,75	392,35	407,35	397,15	10,20	2,568	503,40	336,30
WEYERHAEUSER STK	0	0	32,575	31,760	0,82	2,566	39,790	28,175
WALT DISNEY STK	102,46	102,54	102,50	99,95	2,55	2,551	135,72	79,27
ENTERGY CORP.	99,50	100,00	101,00	98,50	2,50	2,538	121,00	90,50
Citizens Financial Group Inc.	0	0	40,600	39,600	1,00	2,525	48,600	33,400
EDISON INTL STK	61,78	61,96	62,58	61,04	1,54	2,523	70,52	50,50
Assurant Inc.	0	0	122,00	119,00	3,00	2,521	179,00	115,00
American Water Works Company Inc.	145,10	145,58	146,40	142,86	3,54	2,478	156,92	123,36
Genuine Parts Co.	0	0	155,84	152,10	3,74	2,459	0	0
TEXTRON STK	68,92	69,23	69,13	67,48	1,65	2,445	70,74	54,99
Expedia Group Inc.	110,02	110,22	110,00	107,38	2,62	2,440	186,80	78,64
Lumen Technologies Inc.	4,810	4,860	5,060	4,940	0,12	2,429	11,700	4,670
DaVita Inc.	79,00	79,27	78,33	76,49	1,84	2,406	113,60	65,05
APPLIED MATERIAL STK	110,92	111,36	111,44	108,84	2,60	2,389	127,08	76,97
ROYAL CARIB STK	63,06	63,18	62,57	61,16	1,41	2,305	78,60	31,25
NORTHERN TRUST	90,00	90,50	89,50	87,50	2,00	2,286	110,00	78,50
NRG Energy Inc.	0	0	31,750	31,045	0,71	2,271	44,725	28,415
NUCOR CORP.	0	0	160,68	157,12	3,56	2,266	160,68	97,58
BLACKROCK STK	696,50	698,50	705,10	689,70	15,40	2,233	743,60	546,00
WABTEC CORP.	97,44	97,65	95,84	93,78	2,06	2,197	97,85	76,27
Campbell Soup Co	0	0	47,135	46,130	1,01	2,179	54,150	37,660
Autodesk Inc.	206,00	206,75	206,10	201,75	4,35	2,156	229,30	156,54
ANSYS STK	253,25	254,10	254,65	249,35	5,30	2,126	297,10	207,15
Progressive Corp.	0	0	126,04	123,42	2,62	2,123	131,24	91,50
CINCINNATI FIN STK	106,76	107,22	105,56	103,38	2,18	2,109	130,32	91,37
News Corp (New)	0	0	19,400	19,000	0,40	2,105	20,800	14,400
Honeywell International Inc.	187,50	187,82	189,64	185,78	3,86	2,078	212,00	153,80
GOLDM SACHS GRP STK A	0	0	337,55	330,85	6,70	2,025	372,50	265,35
Discover Financial Services	0	0	110,14	107,96	2,18	2,019	113,94	84,27
KEYCORP	18,340	18,430	18,235	17,880	0,36	1,985	23,400	15,075
Otis Worldwide Corp.	0	0	78,42	76,92	1,50	1,950	80,11	64,10
Old Dominion Freight Line Inc.	343,15	344,45	337,95	331,50	6,45	1,946	337,95	219,50
EOG RESOURCES STK	0	0	115,82	113,62	2,20	1,936	147,54	94,74
IDEX Corp.	0	0	212,00	208,00	4,00	1,923	0	0
LKQ Corp.	0	0	53,00	52,00	1,00	1,923	55,00	38,80
EQT Corp.	28,860	29,000	28,960	28,415	0,55	1,918	50,890	17,700
HOLOGIC INC	78,29	78,53	77,05	75,60	1,45	1,918	77,05	60,74
Charter Communications Inc.	0	0	370,95	364,10	6,85	1,881	535,00	285,40
Regions Financial Corp. (new)	22,000	22,200	21,800	21,400	0,40	1,869	22,800	17,500
Dow Inc.	0	0	55,65	54,63	1,02	1,867	66,75	44,97
STRYKER STK	0	0	256,95	252,30	4,65	1,843	256,95	184,24
Evergy Inc.	0	0	57,64	56,60	1,04	1,837	70,26	52,00
AFLAC STK	0	0	64,06	62,92	1,14	1,812	70,02	50,00
PRINCIPAL FINL GRP	85,00	85,50	84,50	83,00	1,50	1,807	91,50	58,00
DARDEN REST STK	136,54	137,00	135,14	132,76	2,38	1,793	144,38	106,24
JACOBS ENG STK	115,00	116,00	115,00	113,00	2,00	1,770	135,54	102,00
CORNING STK	0	0	32,605	32,040	0,57	1,763	37,430	29,410
EBAY STK	0	0	46,800	45,990	0,81	1,761	54,090	37,515
TERADYNE STK	99,34	99,68	99,47	97,75	1,72	1,760	111,64	72,88
MARRIOTT INTL STK	161,06	161,74	160,44	157,70	2,74	1,737	175,58	126,32
ONEOK INC.	0	0	62,82	61,75	1,07	1,733	67,69	49,98
CONAGRA STK	0	0	33,785	33,215	0,57	1,716	38,455	27,600
STEEL DYNAMICS STK	119,02	119,54	114,28	112,36	1,92	1,709	114,28	51,00
METTLER-TOLEDO INTERNATIONAL INC.	0	0	1.469,50	1.445,50	24,00	1,660	1.469,50	1.040,00
Dexcom Inc.	99,91	100,54	99,76	98,16	1,60	1,630	121,56	64,59
BOSTON SCIENT STK	44,995	45,135	43,650	42,970	0,68	1,582	44,360	33,495
ORACLE STK	0	0	82,87	81,58	1,29	1,581	82,54	61,46
COPART	63,25	63,46	63,51	62,55	0,96	1,535	128,50	55,20
Hilton Inc.	0	0	136,02	133,98	2,04	1,523	153,40	105,08
LIVE Nation Inc	0	0	74,44	73,33	1,11	1,514	111,45	63,85
Phillips 66	0	0	91,65	90,30	1,35	1,495	109,20	68,82
UNITED RENTAL STK	419,25	420,90	415,25	409,15	6,10	1,491	415,25	223,45
Kinder Morgan	0	0	16,850	16,604	0,25	1,482	19,202	14,405
Targa Resources Investments	0	0	68,50	67,50	1,00	1,481	75,00	52,58
CME Group Inc.	162,84	163,26	160,22	157,92	2,30	1,456	226,35	156,44
Broadridge Financial Solutions Inc.	141,00	142,00	140,00	138,00	2,00	1,449	178,00	122,00
Keysight Technologies	0	0	165,40	163,04	2,36	1,447	177,14	123,38
PACCAR STK	101,84	102,08	102,30	100,86	1,44	1,428	103,02	75,20
Morgan Stanley & Co.	0	0	91,62	90,35	1,27	1,406	95,23	69,75
FIRST ENERGY CORP.	36,555	36,665	37,540	37,020	0,52	1,405	44,510	33,690
Domino's Pizza LLC	331,25	332,35	328,95	324,40	4,55	1,403	410,60	21,90
COSTCO WHOLESALE CORP.	0	0	475,50	468,95	6,55	1,397	558,00	393,95
Diamondback Energy Inc	0	0	127,98	126,24	1,74	1,378	163,04	106,98
NetApp Inc.	62,31	62,50	61,44	60,61	0,83	1,369	80,49	54,48
HORMEL FOODS STK	41,765	41,865	41,600	41,040	0,56	1,365	51,480	40,765
Mondelez International Group Inc.	61,02	61,14	61,15	60,33	0,82	1,359	65,01	53,85
PNC BANK	0	0	152,00	150,00	2,00	1,333	185,65	137,00
Activision Blizzard Inc.	69,90	69,97	70,05	69,13	0,92	1,331	80,22	67,51
Bank of America Corp.	33,470	33,545	33,040	32,610	0,43	1,319	43,395	29,380
AMERICAN TOWER	202,85	203,70	207,55	204,85	2,70	1,318	275,50	187,08
UNITEDHEALTH GRP STK	0	0	437,50	431,85	5,65	1,308	561,90	392,80
ON SEMICONDUCTOR STK	74,69	75,00	72,28	71,36	0,92	1,289	75,93	44,23
VERIZON COMMS STK	38,105	38,160	38,225	37,740	0,49	1,285	50,840	34,675
ABBVIE INC.	0	0	134,36	132,68	1,68	1,266	161,16	118,02
Viatris Inc.	0	0	11,316	11,176	0,14	1,253	13,490	8,723
JP MORGAN STK	129,66	129,94	128,20	126,62	1,58	1,248	137,00	106,06
WELLS FARGO STK	0	0	43,170	42,640	0,53	1,243	51,660	35,690
AGILENT TECH STK	142,10	142,76	142,12	140,38	1,74	1,239	151,48	107,14
MARSH & MCLENNAN COS. INC.	0	0	160,10	158,18	1,92	1,214	169,64	130,00
Meta Platforms Inc	0	0	173,50	171,44	2,06	1,202	213,00	90,75
der Seagate Technology Holdings PLC	65,32	65,50	65,06	64,29	0,77	1,198	98,00	46,66
UNITED PARCEL STK	0	0	177,58	175,48	2,10	1,197	208,10	157,96
POLO RALPH LAUR STK	0	0	116,70	115,32	1,38	1,197	118,80	83,07
The Mosaic Co.	0	0	46,850	46,300	0,55	1,188	72,100	38,580
Thermo Fisher Scientific Inc.	540,20	541,30	538,10	531,90	6,20	1,166	593,00	457,00
Vici Properties Inc.	0	0	31,410	31,050	0,36	1,159	0	0
APA Corp.	0	0	39,050	38,610	0,44	1,140	49,385	27,400
TJX STK	0	0	74,56	73,73	0,83	1,126	77,91	52,37
AMER ELEC PWR STK	85,26	85,34	86,52	85,57	0,95	1,110	104,66	73,72
TYSON FOODS INC.	59,37	59,56	59,37	58,72	0,65	1,107	90,55	56,36
CVS Corp.	0	0	79,56	78,70	0,86	1,093	104,72	78,69
US BANCORP STK	45,385	45,525	44,865	44,390	0,48	1,070	52,120	39,255
Xylem Inc.	0	0	96,69	95,69	1,00	1,045	109,62	69,15
3M CO.	108,48	108,62	110,00	108,88	1,12	1,029	149,32	103,62
AUTOMATIC DATA STK	208,15	208,65	207,85	205,75	2,10	1,021	258,35	168,74
EMERSON ELECTRIC STK	84,33	84,40	83,47	82,63	0,84	1,017	93,30	73,84
Brown - Forman Corp.	0	0	61,87	61,25	0,62	1,012	77,74	56,96
SNAP-ON Inc.	0	0	239,65	237,25	2,40	1,012	0	0
Federal Realty Investment Trust	0	0	105,00	104,00	1,00	0,962	117,00	89,50
NASDAQ Stock Market	0	0	55,83	55,30	0,53	0,958	65,43	44,83
LAM RESEARCH	488,90	490,25	489,00	484,40	4,60	0,950	532,30	324,00
ANALOG DEVICES STK	165,50	165,88	162,00	160,50	1,50	0,935	176,24	132,12
CINTAS STK	0	0	407,25	403,50	3,75	0,929	440,85	310,00
General Electric Co.	75,90	76,00	76,40	75,70	0,70	0,925	88,43	60,00
CABOT OIL	22,465	22,575	22,390	22,185	0,21	0,924	33,675	18,900
CF Industries Holdings Inc,	79,69	80,08	77,72	77,01	0,71	0,922	118,06	61,50
LOEWS STK	0	0	55,00	54,50	0,50	0,917	62,00	51,00
CATERPILLAR STK	229,00	230,00	225,00	223,00	2,00	0,897	242,00	161,55
BORG WARNER STK	44,160	44,235	43,970	43,580	0,39	0,895	43,970	31,205
CMS ENERGY STK	58,00	58,50	58,00	57,50	0,50	0,870	70,50	53,50
HENRY SCHEIN	80,27	80,42	80,17	79,49	0,68	0,855	84,49	66,36
KIMBERLY CLARK STK	0	0	118,74	117,76	0,98	0,832	136,76	107,90
CHURCH & DWIGHT STK	76,60	76,80	74,00	73,40	0,60	0,817	100,50	71,52
W. R. Berkley Corp.	0	0	62,00	61,50	0,50	0,813	90,00	59,50
JOHNSON & JOHNS STK	151,98	152,24	151,42	150,22	1,20	0,799	176,80	139,50
CDW Corp	0	0	186,22	184,76	1,46	0,790	187,98	148,14
Williams Companies, Inc	0	0	29,725	29,495	0,23	0,780	35,705	25,930
AMETEK STK	134,66	135,30	131,92	130,90	1,02	0,779	137,82	101,46
PG&E STK	14,332	14,382	14,198	14,090	0,11	0,767	15,540	9,136
CONSTELLATION BRANDS INC.	0	0	211,65	210,05	1,60	0,762	256,40	187,25
EXXON STK	103,66	103,76	101,56	100,80	0,76	0,754	115,00	67,74
Carrier Global Corp.	0	0	43,285	42,965	0,32	0,745	43,980	32,670
Booking Holdings	2.258,50	2.271,00	2.240,00	2.223,50	16,50	0,742	2.368,00	1.665,00
Delta Airlines Inc.	0	0	36,665	36,395	0,27	0,742	42,090	27,565
AMERICAN EXPRESS STK	164,24	164,56	158,18	157,02	1,16	0,739	174,95	130,92
Tapestry Inc.	0	0	41,915	41,610	0,31	0,733	41,915	24,730
SOUTHERN STK	62,20	62,25	62,86	62,41	0,45	0,721	79,70	55,14
AMPHENOL CORP	0	0	75,32	74,84	0,48	0,641	79,58	59,03
Kraft Heinz Co., The	36,375	36,430	36,735	36,505	0,23	0,630	42,400	30,240
American Airlines GRP	0	0	15,736	15,638	0,10	0,627	18,722	11,458
Albemarle Corp.	0	0	266,20	264,55	1,65	0,624	313,80	158,70
Yum Brands	0	0	117,38	116,66	0,72	0,617	124,70	103,10
ABBOTT LABS STK	0	0	103,44	102,82	0,62	0,603	114,25	96,14
NORTHROP GRUMMAN STK	410,30	411,35	402,70	400,30	2,40	0,600	552,50	323,40
TEXAS INSTRUMENTS STK	168,76	168,96	168,00	167,00	1,00	0,599	180,80	141,52
Moderna Inc	0	0	160,90	159,96	0,94	0,588	196,86	112,58
PROCTER & GAMBLE STK	131,52	131,64	130,38	129,64	0,74	0,571	155,16	125,90
Intercontinental Exchange Inc.	99,00	99,61	98,98	98,42	0,56	0,569	122,80	85,10
GALLAGHER & CO., ARTHUR J.	0	0	177,00	176,00	1,00	0,568	190,00	173,00
Realty Income Corp	0	0	62,32	61,97	0,35	0,565	73,57	56,76
COCA COLA STK	54,97	55,01	55,33	55,02	0,31	0,563	64,87	52,80
Howmet Arconic Inc.	36,600	36,800	36,800	36,600	0,20	0,546	38,000	27,765
MERCK & CO STK	0	0	95,50	95,00	0,50	0,526	108,40	64,65
Marathon Petroleum Corp.	0	0	110,18	109,62	0,56	0,511	123,72	66,02
Duke Energy Holding Corp.	92,85	92,95	93,38	92,91	0,47	0,506	112,78	85,30
Keurig Dr. Pepper Inc.	0	0	32,130	31,970	0,16	0,500	39,675	31,690
Viacomcbs Inc.	0	0	22,155	22,050	0,11	0,476	34,430	15,282
Roper Technologies Inc.	396,05	397,75	392,80	391,05	1,75	0,448	454,90	351,70
MCCORMICK STK N	0	0	68,55	68,25	0,30	0,440	97,88	67,08
EASTMAN CHEM STK	0	0	83,66	83,31	0,35	0,420	109,20	72,29
Microsoft Corp.	238,45	238,60	241,70	240,70	1,00	0,415	289,00	209,30
Visa Inc.	0	0	209,95	209,10	0,85	0,407	213,40	173,00
EATON CORP PLC	150,70	151,18	147,84	147,30	0,54	0,367	160,30	118,40
Paypal Holdings Inc.	0	0	80,20	79,91	0,29	0,363	109,84	64,11
BAXTER INTL STK	0	0	43,175	43,020	0,16	0,360	78,620	40,290
Fox Corp.	31,955	32,120	31,240	31,135	0,11	0,337	38,665	27,365
Verisk Analytics	0	0	169,02	168,46	0,56	0,332	202,55	151,36
NXP Semiconductor	0	0	175,50	175,00	0,50	0,286	185,00	138,50
PPL STK	26,515	26,555	26,810	26,735	0,08	0,281	30,470	22,300
Walmart Inc.	130,52	130,64	131,30	130,94	0,36	0,275	148,36	112,22
PHV Corp.	84,73	85,91	84,10	83,87	0,23	0,274	89,66	45,37
Extra Space Storage, Inc.	0	0	151,02	150,62	0,40	0,266	0	0
PEPSICO STK	0	0	155,40	155,00	0,40	0,258	184,20	141,62
Corteva Inc.	0	0	56,98	56,84	0,14	0,246	69,14	43,48
Biogen Inc.	0	0	262,90	262,30	0,60	0,229	297,30	177,28
NETFLIX.COM INC.	339,80	340,55	330,00	329,25	0,75	0,228	360,05	160,84
EPAM Systems Inc	0	0	347,10	346,35	0,75	0,217	446,30	165,90
FRANKLIN RSC STK	0	0	30,835	30,770	0,07	0,211	30,835	21,880
COGNIZANT TECH	62,83	62,93	63,00	62,87	0,13	0,207	83,82	51,34
Monster Beverage	93,53	93,63	94,08	93,93	0,15	0,160	101,00	66,48
VENTAS INC.	0	0	48,405	48,335	0,07	0,145	57,640	37,160
CITIGROUP STK	0	0	47,405	47,340	0,07	0,137	59,270	41,250
Fortinet Inc.	48,800	49,000	48,330	48,265	0,07	0,135	62,780	44,000
SYSCO STK	0	0	70,85	70,77	0,08	0,113	87,67	68,90
ZIMMER HLDGS	0	0	116,16	116,04	0,12	0,103	123,44	94,49
KROGER STK	40,890	40,925	40,680	40,640	0,04	0,098	56,270	38,540
Pentair PLC	0	0	54,84	54,79	0,05	0,091	0	0
INCYTE PHARM STK	0	0	77,38	77,31	0,07	0,091	81,16	58,22
QUANTA SERVICES INC.	0	0	137,78	137,68	0,10	0,073	146,88	85,08
CISCO SYSTEMS STK	0	0	45,090	45,060	0,03	0,067	51,490	39,570
New York Mellon Corp	46,255	46,400	45,780	45,750	0,03	0,066	55,700	38,310
IBM STK	126,00	126,14	124,52	124,44	0,08	0,064	143,90	107,05
MICRON TECH STK	57,82	57,92	57,00	56,97	0,03	0,053	84,29	46,27
BERKSHIRE HATHA STK B	284,30	284,80	285,85	285,70	0,15	0,053	329,40	253,05
XCEL ENERGY STK	62,72	62,92	62,88	62,85	0,03	0,048	76,62	56,00
Altria Group Inc.	43,215	43,310	42,955	42,935	0,02	0,047	53,350	38,890
Carnival Corp.	10,890	10,924	11,078	11,074	0,00	0,036	20,700	6,806
PRUDENTIAL FINANCIAL INC.	0	0	93,88	93,85	0,03	0,032	111,66	86,28
GE Healthcare Technologies Inc.	0	0	65,00	65,00	0,00	0,000	0	0
Alphabet Inc. Cl. A	0	0	97,95	97,95	0,00	0,000	130,20	80,97
Fox Corp	0	0	30,000	30,000	0,00	0,000	35,800	26,200
Amcor PLC	0	0	11,200	11,200	0,00	0,000	13,100	9,950
HARTFORD FINL STK	68,50	69,00	68,50	68,50	0,00	0,000	74,50	59,50
Welltower Inc.	0	0	69,67	69,67	0,00	0,000	90,10	58,33
Allstate Corp.	0	0	121,00	121,00	0,00	0,000	139,00	108,00
Willis Towers Watson PLC	0	0	234,00	234,00	0,00	0,000	238,00	181,00
Rollins Inc.	0	0	33,200	33,200	0,00	0,000	34,600	33,000
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	200,60	200,60	0,00	0,000	0	0
TE Connectivity Ltd.	0	0	0	0	0,00	0,000	0	0
GARMIN	0	0	0	0	0,00	0,000	0	0
AES STK	0	0	24,155	24,160	-0,01	-0,021	27,610	17,820
Steris plc	0	0	202,25	202,30	-0,05	-0,025	233,25	159,86
HCA Holdings	0	0	235,65	235,75	-0,10	-0,042	251,25	158,88
Kla-Tencor Corp.	377,10	378,35	373,25	373,60	-0,35	-0,094	389,00	270,85
DTE ENERGY STK	104,24	104,56	104,68	104,78	-0,10	-0,095	134,94	101,00
BEST BUY STK	0	0	83,53	83,61	-0,08	-0,096	99,40	62,06
Norfolk Southern Corp.	0	0	232,80	233,20	-0,40	-0,172	262,95	210,20
Pfizer Inc.	40,740	40,800	40,440	40,520	-0,08	-0,197	52,500	39,820
Jack Henry + Ass.	0	0	164,10	164,44	-0,34	-0,207	206,25	144,45
RESMED INC.	207,70	208,50	205,90	206,35	-0,45	-0,218	236,40	180,42
LOCKHEED MARTIN STK	424,95	425,60	417,75	418,70	-0,95	-0,227	500,00	335,00
JM Smucker Company	138,05	138,65	136,45	136,80	-0,35	-0,256	152,50	112,90
Wynn Resort Ltd	95,32	95,56	93,72	93,98	-0,26	-0,277	94,41	49,08
MGM Resorts International	38,705	38,790	37,595	37,700	-0,11	-0,279	42,920	25,595
Sherwin-Williams Co.	0	0	223,35	224,00	-0,65	-0,290	267,80	205,10
WEC Energy Group Inc	0	0	86,95	87,21	-0,26	-0,298	0	0
NIKE STK	0	0	118,08	118,46	-0,38	-0,321	130,58	85,57
UNIVERSAL HEALTH STK	137,14	137,28	137,48	138,00	-0,52	-0,377	143,18	89,76
Ulta Salon Cosmetics & Fragrance Inc.	0	0	475,00	476,80	-1,80	-0,378	476,80	311,30
MOODYS CORP STK	0	0	299,70	300,85	-1,15	-0,382	318,20	240,10
State Street Corp.	0	0	83,94	84,27	-0,33	-0,392	84,44	58,75
AMERISOURCEBERGEN CORP.	144,70	145,20	143,92	144,50	-0,58	-0,401	163,02	119,00
VF	28,315	28,395	28,415	28,530	-0,12	-0,403	57,300	23,850
STARBUCKS CORP.	96,73	96,82	98,20	98,60	-0,40	-0,406	100,56	66,15
CENTENE CORP.	0	0	66,26	66,54	-0,28	-0,421	0	0
KELLOGG STK	62,45	62,64	61,92	62,19	-0,27	-0,434	77,38	53,44
Take-Two Interactive Software	101,92	102,12	103,54	104,00	-0,46	-0,442	152,55	90,81
ARCHER DANIELS STK	76,14	76,37	75,00	75,36	-0,36	-0,478	98,56	65,26
REPUBLIC SVCS STK	113,68	114,12	111,78	112,32	-0,54	-0,481	147,18	99,92
Westrock Co	0	0	32,340	32,500	-0,16	-0,492	51,270	31,185
Travelers Cos.	0	0	165,98	166,86	-0,88	-0,527	186,60	145,05
MCDONALDS STK	243,70	244,15	241,10	242,45	-1,35	-0,557	280,90	198,95
AMGEN STK	225,45	225,90	223,60	224,90	-1,30	-0,578	290,00	191,00
ROSS STORES STK	0	0	106,44	107,08	-0,64	-0,598	113,68	64,96
Dollar General	0	0	211,70	213,00	-1,30	-0,610	261,00	162,95
CHEVRONTEXACO STK	157,10	157,40	154,12	155,08	-0,96	-0,619	187,10	110,00
Signature Bank	0	0	121,50	122,26	-0,76	-0,622	306,00	104,24
Philip Morris International Inc.	94,85	94,97	94,58	95,19	-0,61	-0,641	101,18	81,20
REGENERON PHARM STK	0	0	685,00	689,50	-4,50	-0,653	774,80	522,30
Dominion Energy Inc.	55,94	56,10	56,67	57,05	-0,38	-0,666	84,97	54,99
JB HUNT TRANS	182,90	183,20	177,40	178,60	-1,20	-0,672	197,00	146,48
COLGATE STK	68,50	68,64	67,44	67,90	-0,46	-0,677	83,00	65,92
ORGANON & CO.	0	0	27,635	27,825	-0,19	-0,683	36,335	23,030
Linde PLC	0	0	299,35	301,50	-2,15	-0,713	334,10	248,95
VERISIGN STK	0	0	201,80	203,25	-1,45	-0,713	205,95	148,96
DuPont de Nermours Inc.	0	0	67,58	68,08	-0,50	-0,734	72,20	51,50
Center Point Energy Inc.	27,000	27,200	27,000	27,200	-0,20	-0,735	32,600	22,800
BECTON DICKINSON STK	226,40	226,90	226,70	228,40	-1,70	-0,744	262,20	210,25
Synopsys Inc.	332,00	333,45	332,25	334,75	-2,50	-0,747	380,65	242,00
Healthpeak Properties Inc.	0	0	25,600	25,800	-0,20	-0,775	33,000	22,400
Mohawk Industries Inc	0	0	116,00	117,00	-1,00	-0,855	149,00	89,00
Bath & Body Works Inc.	43,070	43,210	42,810	43,180	-0,37	-0,857	53,000	24,880
OCCIDENTAL STK	0	0	56,66	57,15	-0,49	-0,857	75,63	33,06
Mastercard. Inc.	345,95	346,45	341,00	344,05	-3,05	-0,886	357,00	287,60
CBOE Holdings	0	0	110,00	111,00	-1,00	-0,901	129,00	99,50
ESSEX PROPERTY STK	0	0	214,00	216,00	-2,00	-0,926	334,00	196,00
Globe Life Inc.	110,00	111,00	107,00	108,00	-1,00	-0,926	116,00	85,00
AUTOZONE	2.218,00	2.223,00	2.230,00	2.251,00	-21,00	-0,933	2.573,00	1.549,00
ELECTRONIC ARTS STK	106,00	106,12	105,00	106,00	-1,00	-0,943	132,26	104,50
L3Harris Technology Inc.	195,04	195,72	192,56	194,40	-1,84	-0,947	249,35	175,02
MASCO STK	0	0	51,50	52,00	-0,50	-0,962	56,00	43,60
BROADCOM STK	0	0	543,80	549,30	-5,50	-1,001	577,70	435,95
TRACTOR SUPPLY	212,40	212,85	206,75	209,00	-2,25	-1,077	221,90	158,92
GARTNER GROUP STK	0	0	312,65	316,10	-3,45	-1,091	334,80	212,75
Transdigm Group Inc.	657,00	657,80	648,00	655,40	-7,40	-1,129	663,40	487,50
O'REILLY AUTO	736,80	738,70	730,00	738,60	-8,60	-1,164	847,00	533,50
Enphase Energy Inc.	0	0	206,00	208,55	-2,55	-1,223	319,95	109,12
VALERO ENERGY	122,66	123,68	121,12	122,64	-1,52	-1,239	136,84	72,70
Consolidated Edision INc.	0	0	86,31	87,43	-1,12	-1,281	101,06	71,32
Constellation Energy Corp.	0	0	76,50	77,50	-1,00	-1,290	0	0
DEVON ENERGY STK	0	0	55,62	56,35	-0,73	-1,295	78,49	44,91
Global Payments Inc.	0	0	104,75	106,15	-1,40	-1,319	136,80	87,68
Avalonbay Communities Inc.	0	0	165,98	168,20	-2,22	-1,320	238,70	150,58
PIONEER NAT RSC STK	204,50	205,15	200,80	203,50	-2,70	-1,327	271,05	191,90
Raytheon Technologies Corp.	89,20	89,60	88,40	89,60	-1,20	-1,339	97,80	81,10
AT & T Inc.	0	0	18,366	18,616	-0,25	-1,343	20,805	15,124
Techne Corp.	73,00	73,50	73,00	74,00	-1,00	-1,351	102,00	71,00
Leidos Holdings Inc.	90,49	90,99	87,78	88,99	-1,21	-1,360	109,32	73,70
Las Vegas Sands Inc.	53,71	53,99	52,54	53,27	-0,73	-1,370	54,46	28,57
QUEST DIAG STK	0	0	133,10	134,96	-1,86	-1,378	149,42	111,90
WHIRLPOOL STK	0	0	143,94	145,96	-2,02	-1,384	188,80	129,30
Exelon Corp.	37,695	37,805	38,035	38,575	-0,54	-1,400	46,745	35,280
Molina Healthcare Inc.	276,00	278,00	276,00	280,00	-4,00	-1,429	368,00	238,00
WASTE MANAGEMENT STK	139,90	140,46	137,60	139,60	-2,00	-1,433	175,12	122,30
Humana Inc.	0	0	441,95	448,40	-6,45	-1,438	582,40	367,00
CADENCE DESIGN STK	171,12	171,68	170,00	172,50	-2,50	-1,449	188,96	114,00
FREE MCMORAN COP	0	0	39,925	40,530	-0,61	-1,493	48,200	24,665
FISERV STK	0	0	97,12	98,64	-1,52	-1,541	108,84	79,77
TYCO International PLC	60,40	60,58	58,78	59,70	-0,92	-1,541	65,40	44,30
NVIDIA	0	0	192,52	195,60	-3,08	-1,575	256,85	117,76
GENERAL MILLS STK	69,73	69,94	69,51	70,63	-1,12	-1,586	83,20	56,62
WESTERN DIGITAL STK	0	0	40,085	40,735	-0,65	-1,596	59,240	28,515
MCKESSON STK	334,80	335,80	335,50	341,00	-5,50	-1,613	406,75	230,50
MARTIN MARIETTA	0	0	333,75	339,25	-5,50	-1,621	422,95	283,10
ADV MICRO DEV STK	0	0	78,87	80,17	-1,30	-1,622	115,72	57,60
Lyondell Basell NV	0	0	87,59	89,07	-1,48	-1,662	110,34	74,56
Cigna Corp. New	0	0	271,85	276,65	-4,80	-1,735	333,20	194,20
FMC Corp.	117,98	118,10	117,52	119,64	-2,12	-1,772	128,54	94,45
Baker Hughes Co.	29,040	29,100	28,250	28,795	-0,55	-1,893	34,955	21,065
MARATHON OIL CORP.	24,160	24,235	23,705	24,170	-0,47	-1,924	32,730	18,120
Salesforce Inc.	158,06	158,24	158,02	161,12	-3,10	-1,924	199,50	120,00
Solaredge Technologies Inc	0	0	291,90	297,65	-5,75	-1,932	362,20	199,42
Eversource Energy	0	0	75,00	76,50	-1,50	-1,961	93,50	71,00
ADOBE SYS STK	0	0	350,75	358,05	-7,30	-2,039	454,80	281,60
ELI LILLY STK	312,40	313,10	305,45	312,00	-6,55	-2,099	371,50	206,80
T-Mobile US Inc.	133,70	133,90	134,00	136,92	-2,92	-2,133	154,04	102,00
Monolithic Power Systems Inc.	0	0	421,15	430,85	-9,70	-2,251	529,60	320,30
Lamb Weston Holdings Inc.	0	0	88,44	90,49	-2,05	-2,265	93,17	45,33
Skyworks Solutions	103,92	104,02	100,00	102,48	-2,48	-2,420	125,64	81,54
AMER INTL GROUP STK	54,27	54,41	53,92	55,27	-1,35	-2,443	60,39	47,13
BOEING STK	0	0	190,04	194,98	-4,94	-2,534	199,86	109,98
S&P Global Inc. DL 1	0	0	344,10	353,05	-8,95	-2,535	386,55	295,90
FORD MOTOR STK	12,140	12,170	12,300	12,625	-0,33	-2,574	16,640	10,225
Camden Property Trust	0	0	113,00	116,00	-3,00	-2,586	0	0
CHRLS RIVER LABS STK	0	0	231,30	237,55	-6,25	-2,631	304,00	188,72
Digital Realty Trust Inc.	0	0	106,08	108,96	-2,88	-2,643	143,80	92,23
Zebra Technologies Corp	0	0	306,00	314,90	-8,90	-2,826	442,40	227,70
METLIFE	64,16	64,42	63,30	65,15	-1,85	-2,840	74,81	55,84
Hess Corp.	0	0	127,00	130,74	-3,74	-2,861	148,00	81,18
Motorola Solutions Inc.	236,75	237,85	230,00	236,90	-6,90	-2,913	259,95	179,50
PTC Inc.	120,74	121,44	120,44	124,22	-3,78	-3,043	126,78	90,00
Elevance Health Inc.	441,95	443,55	436,25	450,85	-14,60	-3,238	549,10	380,10
Qorvo Inc.	98,59	99,05	95,25	98,55	-3,30	-3,349	121,75	80,14
Crown Castle Corp	0	0	134,48	139,20	-4,72	-3,391	183,08	124,08
VERTEX PHARM STK	280,15	280,35	277,00	286,80	-9,80	-3,417	318,40	195,00
Arch Capital Group Ltd.	0	0	56,00	58,00	-2,00	-3,448	60,00	54,00
DEERE & CO STK A	374,60	375,90	371,90	385,95	-14,05	-3,640	428,30	282,55
Newmont Corp.	0	0	46,030	47,770	-1,74	-3,642	78,320	39,085
ESTEE LAUDER STK	247,15	247,45	245,40	254,95	-9,55	-3,746	279,50	193,84
PENN Entertainment Inc	31,725	31,865	30,660	32,145	-1,49	-4,620	45,715	25,490
QUALCOMM STK	124,94	125,12	120,00	126,02	-6,02	-4,777	162,00	100,50
HALLIBURTON STK	0	0	35,215	37,005	-1,79	-4,837	39,760	24,345
Conoco Philips	100,06	100,46	101,56	107,02	-5,46	-5,102	138,76	77,00
SCHLUMBERGER N.V. (LTD.) NEW YORK	48,850	48,950	47,600	50,200	-2,60	-5,179	54,700	30,900
AIR PRODS & CHEM	263,35	264,25	270,50	287,80	-17,30	-6,011	305,65	197,95
Match Group Inc.	0	0	44,870	47,840	-2,97	-6,208	104,600	36,815
Amazon.com Inc.	0	0	95,77	102,22	-6,45	-6,310	153,63	77,23
MarketAxess Holdings Inc.	0	0	320,40	344,00	-23,60	-6,860	344,00	228,30
First Solar Inc.	154,94	155,38	151,50	164,20	-12,70	-7,734	167,04	58,20
Gen Digital Inc.	0	0	19,756	21,585	-1,83	-8,473	27,480	19,714

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.