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
6.198,01
Kursdatum
01.07.2025
Vortags-Eröffnung
6.187,25
Vortags-Tageshoch
6.210,78
Vortags-Tagestief
6.177,97
52 Wochen Hoch
6.204,95
52 Wochen Tief
4.982,77
Stück Vortag
3.552.404.111

 

1 Woche1 Monat3 Monate1 Jahr5 JahreGesamt
Chart
Darstellung
Vergleich
Analyse
 

S&P 500 Kursliste

 Geld Brief Letzter Vortag
52 Wochen Hoch 52 Wochen Tief
Builders Firstsource Inc. 108,40 109,35 107,70 98,24 9,46
 
 
9,629		 181,15 91,62
Smurfit Westrock Ltd 39,600 39,800 39,800 36,400 3,40
 
 
9,341		 53,900 33,600
Wynn Resort Ltd 87,95 88,06 86,27 78,98 7,29
 
 
9,230		 95,37 58,30
Las Vegas Sands Inc. 40,350 40,555 40,125 37,070 3,06
 
 
8,241		 52,140 27,225
Albemarle Corp. 0 0 57,53 53,27 4,26
 
 
7,997		 105,62 45,52
NIKE STK 0 0 64,80 60,07 4,73
 
 
7,874		 80,48 46,87
ESTEE LAUDER STK 75,00 75,20 73,40 68,20 5,20
 
 
7,625		 98,20 44,00
MGM Resorts International 31,695 31,775 31,200 29,000 2,20
 
 
7,586		 42,670 22,545
First Solar Inc. 0 0 148,80 139,76 9,04
 
 
6,468		 228,35 105,50
The Hershey STK 0 0 148,68 140,10 8,58
 
 
6,124		 185,54 132,90
General Motors 0 0 44,135 41,640 2,50
 
 
5,992		 56,810 35,985
INTL PAPER STK 42,600 42,640 41,840 39,490 2,35
 
 
5,951		 56,700 38,630
Lyondell Basell NV 0 0 51,94 49,09 2,85
 
 
5,806		 91,60 46,89
JB HUNT TRANS 129,70 130,20 127,30 120,40 6,90
 
 
5,731		 184,55 109,00
Target Corp. 89,00 89,28 88,04 83,28 4,76
 
 
5,716		 148,24 78,60
Nextera Energy Inc. 62,06 62,12 61,88 58,62 3,26
 
 
5,561		 78,72 55,50
JM Smucker Company 88,50 88,70 87,08 82,80 4,28
 
 
5,169		 113,75 81,52
LENNAR STK 97,59 98,00 97,97 93,26 4,71
 
 
5,050		 173,04 88,99
Coinbase Global Inc 0 0 300,60 286,15 14,45
 
 
5,050		 324,60 132,68
Viacomcbs Inc. 0 0 11,302 10,770 0,53
 
 
4,940		 11,698 9,001
Pool Corp. 0 0 256,70 245,10 11,60
 
 
4,733		 370,40 245,10
PULTE CP STK 94,46 94,72 93,27 89,10 4,17
 
 
4,680		 139,50 80,76
LENNOX INTL 0 0 508,60 485,90 22,70
 
 
4,672		 0 0
Carmax Inc. 60,24 60,72 59,34 56,70 2,64
 
 
4,656		 84,74 53,58
UNIVERSAL HEALTH STK 156,00 158,00 160,00 153,00 7,00
 
 
4,575		 218,00 135,00
AMGEN STK 251,50 252,40 247,35 236,65 10,70
 
 
4,521		 311,00 230,00
FORD MOTOR STK 0 0 9,553 9,146 0,41
 
 
4,450		 13,416 7,763
Old Dominion Freight Line Inc. 144,65 145,00 142,90 136,85 6,05
 
 
4,421		 216,50 128,15
SCHLUMBERGER N.V. (LTD.) NEW YORK 30,100 30,150 29,750 28,500 1,25
 
 
4,386		 45,450 27,700
HP Inc. 21,845 21,915 21,545 20,645 0,90
 
 
4,359		 37,310 19,350
Stanley Black & Decker Inc. 60,74 60,88 59,74 57,28 2,46
 
 
4,295		 99,80 48,80
D.R.HORTON INC. 115,04 115,40 113,32 108,72 4,60
 
 
4,231		 178,36 99,00
Moderna Inc 0 0 25,655 24,625 1,03
 
 
4,183		 115,360 21,020
Norwegian Cruise Line 0 0 17,790 17,078 0,71
 
 
4,169		 27,985 13,344
Tesla Inc. 0 0 267,75 257,05 10,70
 
 
4,163		 453,90 175,62
Thermo Fisher Scientific Inc. 362,45 363,15 356,85 342,60 14,25
 
 
4,159		 582,70 338,20
Chipotle Mexican Grill Inc. 48,185 48,305 49,320 47,400 1,92
 
 
4,051		 62,760 40,275
Lululemon Athletica Inc. 208,55 209,30 207,30 199,44 7,86
 
 
3,941		 406,50 196,48
Skyworks Solutions 66,05 66,33 65,29 62,84 2,45
 
 
3,899		 109,54 43,47
STARBUCKS CORP. 80,15 80,22 80,45 77,53 2,92
 
 
3,766		 110,96 66,79
Smith Corp., A.O. 0 0 57,58 55,54 2,04
 
 
3,673		 0 0
Expedia Group Inc. 144,74 145,04 147,54 142,32 5,22
 
 
3,668		 196,38 99,37
NUCOR CORP. 0 0 113,10 109,10 4,00
 
 
3,666		 154,80 90,49
EXPEDITORS 100,65 101,15 99,74 96,24 3,50
 
 
3,637		 117,20 90,22
HALLIBURTON STK 0 0 17,868 17,244 0,62
 
 
3,619		 33,445 16,906
COGNIZANT TECH 68,03 68,15 68,20 65,84 2,36
 
 
3,584		 86,46 58,31
ORACLE STK 0 0 192,90 186,24 6,66
 
 
3,576		 186,90 111,36
Genuine Parts Co. 0 0 106,05 102,40 3,65
 
 
3,564		 135,35 93,64
BECTON DICKINSON STK 150,15 150,50 150,40 145,30 5,10
 
 
3,510		 239,60 145,10
Iqvia Holdings 0 0 137,20 132,55 4,65
 
 
3,508		 227,00 120,50
PACCAR STK 84,07 84,19 83,25 80,43 2,82
 
 
3,506		 112,62 75,41
Enphase Energy Inc. 0 0 34,880 33,730 1,15
 
 
3,409		 110,340 29,990
Pfizer Inc. 21,420 21,440 21,225 20,530 0,70
 
 
3,385		 28,815 19,210
Citizens Financial Group Inc. 0 0 39,020 37,745 1,28
 
 
3,378		 46,335 29,865
ROSS STORES STK 0 0 111,40 107,76 3,64
 
 
3,378		 149,58 107,76
ARCHER DANIELS STK 47,175 47,340 46,160 44,655 1,51
 
 
3,370		 60,030 37,330
BALL 0 0 48,810 47,230 1,58
 
 
3,345		 61,640 39,570
SOUTHWEST AIRLS STK 28,540 28,660 28,270 27,355 0,92
 
 
3,345		 32,585 20,715
ILLINOIS TOOL STK 0 0 216,30 209,30 7,00
 
 
3,344		 265,00 195,95
FIFTH THIRD BANC STK 0 0 35,685 34,535 1,15
 
 
3,330		 45,940 28,555
DaVita Inc. 120,75 121,25 124,15 120,15 4,00
 
 
3,329		 170,85 115,05
ZIMMER HLDGS 0 0 79,46 76,92 2,54
 
 
3,302		 107,45 76,92
FDX STK 201,60 202,10 198,50 192,16 6,34
 
 
3,299		 290,40 175,26
LOWES STK 192,86 193,32 193,34 187,24 6,10
 
 
3,258		 261,55 181,62
LKQ Corp. 0 0 32,000 31,000 1,00
 
 
3,226		 41,800 31,000
ALIGN TECH STK 0 0 164,90 159,80 5,10
 
 
3,191		 234,80 127,00
PNC BANK 0 0 164,00 159,00 5,00
 
 
3,145		 206,00 131,00
Kraft Heinz Co., The 22,880 22,915 22,525 21,845 0,68
 
 
3,113		 33,075 21,845
Paypal Holdings Inc. 0 0 64,72 62,78 1,94
 
 
3,090		 90,00 52,59
UNITED RENTAL STK 664,80 666,80 654,20 634,60 19,60
 
 
3,089		 828,00 487,30
C.H. ROB. WORLDWIDE NEW 83,50 84,00 83,50 81,00 2,50
 
 
3,086		 109,00 77,00
Carnival Corp. 0 0 24,495 23,765 0,73
 
 
3,072		 27,415 12,704
US BANCORP STK 40,060 40,170 39,185 38,020 1,17
 
 
3,064		 50,960 31,550
ON SEMICONDUCTOR STK 47,340 47,545 45,405 44,060 1,35
 
 
3,053		 72,140 27,970
NORDSON 187,45 189,50 186,00 180,50 5,50
 
 
3,047		 249,80 147,70
Regions Financial Corp. (new) 20,800 21,000 20,400 19,800 0,60
 
 
3,030		 26,000 16,200
DEVON ENERGY STK 0 0 27,695 26,885 0,81
 
 
3,013		 44,465 23,460
OMNICOM STK 63,54 63,72 62,30 60,48 1,82
 
 
3,009		 99,18 59,52
TRACTOR SUPPLY 46,765 46,925 45,880 44,550 1,33
 
 
2,985		 55,630 41,640
Truist Financial Corp. 38,015 38,090 37,335 36,255 1,08
 
 
2,979		 46,410 30,395
DECKERS OUTDOOR 89,72 90,02 89,54 87,00 2,54
 
 
2,920		 209,80 86,36
PEPSICO STK 0 0 115,60 112,34 3,26
 
 
2,902		 161,46 109,94
Alexandria Real Estate Equity Inc. 0 0 63,30 61,52 1,78
 
 
2,893		 118,25 60,24
VALERO ENERGY 119,70 120,68 116,72 113,44 3,28
 
 
2,891		 150,42 91,23
GENERAL MILLS STK 45,525 45,665 45,050 43,785 1,27
 
 
2,889		 67,950 43,080
Brown - Forman Corp. 0 0 24,340 23,660 0,68
 
 
2,874		 45,710 22,370
HASBRO STK 65,79 66,08 65,27 63,46 1,81
 
 
2,852		 66,84 44,95
Invesco Ltd. 13,986 14,076 13,644 13,266 0,38
 
 
2,849		 18,396 10,706
AES STK 0 0 9,095 8,844 0,25
 
 
2,838		 18,174 8,453
Generac Holdings 0 0 123,70 120,30 3,40
 
 
2,826		 181,50 90,78
Techne Corp. 44,600 45,000 43,800 42,600 1,20
 
 
2,817		 76,000 40,800
INTERPUBLIC GRP STK 0 0 21,190 20,610 0,58
 
 
2,814		 30,335 19,662
CSX Corp. 28,520 28,580 28,305 27,535 0,77
 
 
2,796		 34,840 23,400
KEYCORP 15,272 15,432 15,036 14,628 0,41
 
 
2,789		 18,722 11,636
EQUIFAX STK 0 0 222,00 216,00 6,00
 
 
2,778		 276,00 183,00
Apple Inc. 0 0 177,78 173,00 4,78
 
 
2,763		 246,25 155,30
INTEL STK 18,604 18,628 19,470 18,950 0,52
 
 
2,744		 32,635 16,646
TYSON FOODS INC. 48,630 48,790 48,495 47,205 1,29
 
 
2,733		 60,990 46,635
EDISON INTL STK 44,690 44,830 44,620 43,440 1,18
 
 
2,716		 83,660 41,240
HUNTINGTON 14,630 14,754 14,492 14,110 0,38
 
 
2,707		 17,254 10,886
TERADYNE STK 79,58 79,80 77,83 75,78 2,05
 
 
2,705		 147,96 59,19
Dollar Tree Inc. 86,94 87,23 85,84 83,59 2,25
 
 
2,692		 99,55 56,50
The Mosaic Co. 0 0 32,055 31,225 0,83
 
 
2,658		 32,470 20,460
BRISTOL MYERS STK 0 0 40,195 39,160 1,04
 
 
2,643		 58,110 36,605
American Water Works Company Inc. 119,80 120,20 120,70 117,60 3,10
 
 
2,636		 137,20 116,20
Honeywell International Inc. 201,30 201,95 201,90 196,74 5,16
 
 
2,623		 223,10 160,20
Revvity Inc. 85,38 85,68 83,76 81,62 2,14
 
 
2,622		 121,65 77,34
WESTERN DIGITAL STK 0 0 55,65 54,23 1,42
 
 
2,618		 56,82 28,11
Viatris Inc. 0 0 7,944 7,742 0,20
 
 
2,609		 12,930 6,500
UNION PACIFIC CORP. 200,45 201,25 199,36 194,32 5,04
 
 
2,594		 242,00 183,52
PPG INDUSTRIES 99,96 100,95 97,94 95,48 2,46
 
 
2,576		 121,50 80,46
MICROCHIP TECH STK 0 0 60,94 59,41 1,53
 
 
2,575		 87,43 31,15
Dominion Energy Inc. 49,155 49,260 48,940 47,730 1,21
 
 
2,535		 56,480 44,065
Airbnb Inc. 114,38 114,60 114,52 111,70 2,82
 
 
2,525		 153,20 92,54
T. ROWE PRICE GROUP INC. 0 0 83,46 81,41 2,05
 
 
2,518		 117,50 71,01
COOPER COS STK 61,50 62,00 61,50 60,00 1,50
 
 
2,500		 99,70 58,00
Synchrony Financial 58,66 58,84 57,68 56,28 1,40
 
 
2,488		 67,35 38,74
HENRY SCHEIN 62,94 63,08 63,14 61,62 1,52
 
 
2,467		 78,76 54,42
WATERS 0 0 299,50 292,30 7,20
 
 
2,463		 397,50 258,20
Allegion Plc 0 0 125,00 122,00 3,00
 
 
2,459		 141,00 105,00
INTL FLAVORS STK 64,58 64,78 63,70 62,18 1,52
 
 
2,445		 97,18 59,24
AGILENT TECH STK 102,26 102,74 102,16 99,73 2,43
 
 
2,437		 146,34 87,12
Simon Property Group Inc. 140,50 140,95 138,95 135,70 3,25
 
 
2,395		 179,95 124,15
DANAHER STK 0 0 170,70 166,72 3,98
 
 
2,387		 258,05 157,20
Leidos Holdings Inc. 137,10 137,50 135,85 132,70 3,15
 
 
2,374		 188,05 114,95
Charter Communications Inc. 0 0 353,30 345,20 8,10
 
 
2,346		 382,90 267,70
REGENERON PHARM STK 0 0 452,80 442,50 10,30
 
 
2,328		 1.086,50 422,00
Bank of America Corp. 41,140 41,225 40,955 40,025 0,93
 
 
2,324		 46,115 29,160
Corteva Inc. 0 0 65,16 63,69 1,47
 
 
2,308		 64,80 46,66
ROCKWELL INTL STK 289,40 290,10 285,80 279,40 6,40
 
 
2,291		 290,80 193,05
EBAY STK 0 0 64,43 62,99 1,44
 
 
2,286		 69,44 48,56
Zoetis 0 0 134,90 131,90 3,00
 
 
2,274		 178,78 127,04
Williams-Sonoma Inc 0 0 147,00 143,75 3,25
 
 
2,261		 264,60 116,25
JOHNSON & JOHNS STK 131,86 132,04 132,22 129,30 2,92
 
 
2,258		 160,52 129,30
FASTENAL STK 36,125 36,205 36,310 35,510 0,80
 
 
2,253		 40,000 28,715
Synopsys Inc. 441,25 442,40 442,90 433,15 9,75
 
 
2,251		 572,80 320,05
PRINCIPAL FINL GRP 68,00 68,50 68,50 67,00 1,50
 
 
2,239		 85,00 60,50
Palantir Technologies Inc. 0 0 112,58 110,14 2,44
 
 
2,215		 124,80 21,96
Newmont Corp. 0 0 50,99 49,90 1,10
 
 
2,195		 54,23 35,73
WELLS FARGO STK 0 0 68,79 67,33 1,46
 
 
2,168		 78,15 46,38
Amcor PLC 0 0 8,192 8,020 0,17
 
 
2,145		 10,484 7,731
Corpay Inc. 0 0 286,00 280,00 6,00
 
 
2,143		 373,50 238,70
Mondelez International Group Inc. 58,87 58,99 58,19 56,97 1,22
 
 
2,141		 68,28 51,76
M+T BANK 0 0 167,05 163,55 3,50
 
 
2,140		 211,10 134,40
Ceridian HCM Holding Inc. 0 0 47,800 46,800 1,00
 
 
2,137		 78,000 43,600
Vici Properties Inc. 0 0 27,990 27,410 0,58
 
 
2,116		 31,505 25,505
Dow Inc. 0 0 24,200 23,700 0,50
 
 
2,110		 50,600 22,600
HOME DEPOT STK 0 0 316,70 310,20 6,50
 
 
2,095		 408,70 299,35
FREE MCMORAN COP 0 0 37,360 36,595 0,77
 
 
2,090		 47,510 25,705
State Street Corp. 0 0 92,83 90,93 1,90
 
 
2,090		 97,97 67,49
KIMBERLY CLARK STK 0 0 111,12 108,86 2,26
 
 
2,076		 136,52 108,00
OCCIDENTAL STK 0 0 37,155 36,410 0,75
 
 
2,046		 58,520 32,565
STEEL DYNAMICS STK 112,68 113,08 110,14 107,94 2,20
 
 
2,038		 143,06 96,25
WEYERHAEUSER STK 0 0 22,080 21,640 0,44
 
 
2,033		 30,730 21,170
SBA Communications Corp. 203,00 203,90 202,30 198,30 4,00
 
 
2,017		 228,20 175,25
APA Corp. 0 0 16,454 16,132 0,32
 
 
1,996		 29,760 12,550
MCDONALDS STK 0 0 252,55 247,65 4,90
 
 
1,979		 298,45 226,80
Comcast Corp.New 30,450 30,495 30,670 30,075 0,60
 
 
1,978		 41,880 29,045
Healthpeak Properties Inc. 0 0 15,500 15,200 0,30
 
 
1,974		 21,400 14,700
MARRIOTT INTL STK 234,40 234,95 235,45 230,90 4,55
 
 
1,971		 294,10 185,00
VERALTO CORP. 0 0 86,38 84,73 1,65
 
 
1,947		 103,50 73,92
CHURCH & DWIGHT STK 82,86 82,96 82,72 81,14 1,58
 
 
1,947		 107,10 80,26
T-Mobile US Inc. 0 0 205,30 201,40 3,90
 
 
1,936		 260,10 161,84
Molson Coors Brewing Co. 0 0 41,510 40,730 0,78
 
 
1,915		 60,140 40,280
DOVER STK 0 0 157,90 154,95 2,95
 
 
1,904		 197,70 133,85
Biogen Inc. 0 0 112,70 110,60 2,10
 
 
1,899		 217,30 101,00
Domino's Pizza LLC 383,70 385,20 388,10 380,90 7,20
 
 
1,890		 469,70 361,70
Conoco Philips 79,63 79,73 77,49 76,06 1,43
 
 
1,880		 107,24 73,16
TEXAS INSTRUMENTS STK 182,50 182,88 178,62 175,36 3,26
 
 
1,859		 205,30 126,30
COLGATE STK 78,06 78,22 78,27 76,85 1,42
 
 
1,848		 98,05 75,04
EMERSON ELECTRIC STK 116,56 116,94 114,72 112,64 2,08
 
 
1,847		 127,10 82,75
MCCORMICK STK N 0 0 65,18 64,00 1,18
 
 
1,844		 80,54 62,28
Marathon Petroleum Corp. 0 0 147,56 144,90 2,66
 
 
1,836		 164,96 106,54
PAYCHEX STK 123,48 123,62 124,98 122,74 2,24
 
 
1,825		 146,02 107,16
VULCAN MATERIALS 224,00 226,00 224,00 220,00 4,00
 
 
1,818		 276,00 200,00
Linde PLC 0 0 404,20 397,00 7,20
 
 
1,814		 448,40 378,00
AIR PRODS & CHEM 244,50 245,40 241,70 237,40 4,30
 
 
1,811		 327,20 220,50
PUBLIC STORAGE STK 252,20 253,10 252,10 247,70 4,40
 
 
1,776		 332,30 235,50
AMERICAN TOWER 189,96 190,76 189,82 186,52 3,30
 
 
1,769		 218,10 168,64
VERTEX PHARM STK 386,10 387,10 382,85 376,20 6,65
 
 
1,768		 482,00 372,95
HCA Holdings 0 0 329,10 323,40 5,70
 
 
1,763		 382,10 274,20
Phillips 66 0 0 106,92 105,08 1,84
 
 
1,751		 136,16 83,52
CITIGROUP STK 0 0 73,23 71,97 1,26
 
 
1,751		 80,84 50,31
Xylem Inc. 0 0 111,30 109,40 1,90
 
 
1,737		 130,50 91,96
CMS ENERGY STK 59,00 59,50 59,50 58,50 1,00
 
 
1,709		 70,50 54,00
EXXON STK 94,13 94,18 92,96 91,40 1,56
 
 
1,707		 116,38 88,84
CBRE Group Inc. 120,00 121,00 120,00 118,00 2,00
 
 
1,695		 141,00 79,50
PG&E STK 11,800 11,900 12,000 11,800 0,20
 
 
1,695		 20,290 11,600
Keurig Dr. Pepper Inc. 0 0 28,390 27,920 0,47
 
 
1,683		 34,055 27,910
Jack Henry + Ass. 0 0 154,40 151,85 2,55
 
 
1,679		 175,65 144,95
DuPont de Nermours Inc. 0 0 61,66 60,66 1,00
 
 
1,649		 81,02 49,66
Monster Beverage 53,52 53,58 53,79 52,92 0,87
 
 
1,644		 56,50 41,16
Delta Airlines Inc. 0 0 42,215 41,535 0,68
 
 
1,637		 66,300 32,460
CHEVRONTEXACO STK 0 0 123,24 121,26 1,98
 
 
1,633		 156,48 116,50
NXP Semiconductor 0 0 188,00 185,00 3,00
 
 
1,622		 265,00 136,00
Motorola Solutions Inc. 354,10 355,20 361,30 355,60 5,70
 
 
1,603		 481,40 348,30
ANALOG DEVICES STK 207,15 207,55 202,75 199,56 3,19
 
 
1,599		 231,90 142,90
Yum Brands 0 0 127,25 125,25 2,00
 
 
1,597		 150,05 115,95
ProLogis Inc. 91,34 91,99 90,13 88,72 1,41
 
 
1,589		 118,66 79,35
COCA COLA STK 60,11 60,16 60,83 59,90 0,93
 
 
1,553		 68,68 57,77
Monolithic Power Systems Inc. 0 0 643,00 633,20 9,80
 
 
1,548		 866,60 411,80
ACCENTURE 254,95 255,55 256,55 252,70 3,85
 
 
1,524		 382,50 245,35
Hess Corp. 0 0 118,88 117,10 1,78
 
 
1,520		 148,68 108,94
Ulta Salon Cosmetics & Fragrance Inc. 0 0 400,10 394,20 5,90
 
 
1,497		 425,60 291,30
HORMEL FOODS STK 26,090 26,160 25,950 25,570 0,38
 
 
1,486		 31,710 25,480
WW GRAINGER STK 0 0 888,40 875,60 12,80
 
 
1,462		 1.153,50 811,60
Insulet Corp. 0 0 253,20 249,60 3,60
 
 
1,442		 290,30 161,50
3M CO. 130,34 130,50 130,48 128,64 1,84
 
 
1,430		 148,52 92,55
Medtronic Inc. 74,94 74,99 75,35 74,30 1,05
 
 
1,413		 89,56 70,66
FRANKLIN RSC STK 0 0 20,990 20,700 0,29
 
 
1,401		 21,910 15,020
VERIZON COMMS STK 37,010 37,070 37,030 36,520 0,51
 
 
1,396		 42,855 35,685
IDEXX LABS 460,50 461,80 459,20 452,90 6,30
 
 
1,391		 461,40 325,00
COPART 41,600 41,730 41,975 41,405 0,57
 
 
1,377		 60,570 41,090
AMETEK STK 154,76 155,44 154,60 152,52 2,08
 
 
1,364		 188,60 133,46
ECOLAB STK 230,40 230,90 230,80 227,70 3,10
 
 
1,361		 257,70 202,00
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 211,50 208,70 2,80
 
 
1,342		 259,40 153,50
QUALCOMM STK 137,66 137,74 135,52 133,74 1,78
 
 
1,331		 192,58 108,08
FIDELITY National Information 0 0 69,46 68,55 0,91
 
 
1,327		 83,83 60,00
AMERICAN EXPRESS STK 276,15 276,65 273,10 269,55 3,55
 
 
1,317		 311,30 200,00
Zebra Technologies Corp 0 0 270,80 267,30 3,50
 
 
1,309		 403,40 192,00
Paycom Software 0 0 197,75 195,20 2,55
 
 
1,306		 233,10 129,15
WEST PHARMACEUTIC.SERVICES INC 0 0 186,45 184,05 2,40
 
 
1,304		 331,60 167,20
O'REILLY AUTO 75,78 76,02 76,86 75,88 0,98
 
 
1,292		 88,03 61,33
PROCTER & GAMBLE STK 136,26 136,38 136,48 134,78 1,70
 
 
1,261		 170,42 134,76
Mastercard. Inc. 474,00 474,65 480,95 475,05 5,90
 
 
1,242		 549,60 397,20
Roper Technologies Inc. 480,40 481,20 485,50 479,60 5,90
 
 
1,230		 560,60 463,50
XCEL ENERGY STK 57,40 57,58 58,06 57,36 0,70
 
 
1,220		 68,98 47,94
GENERAL DYNAMICS STK 0 0 249,40 246,40 3,00
 
 
1,218		 297,25 224,35
METLIFE 67,79 68,07 68,44 67,64 0,80
 
 
1,183		 85,20 60,33
BXP inc. 57,84 58,02 57,62 56,96 0,66
 
 
1,159		 82,26 50,26
ROYAL CARIB STK 0 0 266,55 263,50 3,05
 
 
1,157		 263,60 124,64
Ameriprise Financial 0 0 457,60 452,40 5,20
 
 
1,149		 0 0
Autodesk Inc. 261,80 262,70 264,55 261,55 3,00
 
 
1,147		 307,90 199,34
KIMCO REALTY STK 18,100 18,200 17,900 17,700 0,20
 
 
1,130		 24,400 16,500
EOG RESOURCES STK 0 0 104,02 102,86 1,16
 
 
1,128		 133,78 92,35
CAP ONE FINAN 183,00 185,00 181,00 179,00 2,00
 
 
1,117		 200,00 120,00
DARDEN REST STK 185,30 185,80 185,85 183,80 2,05
 
 
1,115		 194,95 126,85
Pentair PLC 0 0 89,82 88,84 0,98
 
 
1,103		 104,05 68,56
Duke Energy Holding Corp. 99,54 99,88 100,84 99,74 1,10
 
 
1,103		 112,84 92,31
LOCKHEED MARTIN STK 392,10 392,85 396,35 392,05 4,30
 
 
1,097		 569,90 391,20
Trimble Inc. 65,44 65,78 64,74 64,04 0,70
 
 
1,093		 73,78 43,71
Vistra Corp. 0 0 157,30 155,60 1,70
 
 
1,093		 191,20 63,74
MSCI Inc Class A 0 0 492,90 487,60 5,30
 
 
1,087		 607,20 443,50
Dell Technologies Inc 0 0 104,56 103,44 1,12
 
 
1,083		 137,74 65,62
Ingersoll Rand Inc 0 0 73,24 72,46 0,78
 
 
1,076		 100,45 60,00
Mohawk Industries Inc 0 0 94,00 93,00 1,00
 
 
1,075		 150,00 84,00
der Seagate Technology Holdings PLC 127,74 128,02 123,24 121,94 1,30
 
 
1,066		 121,94 57,76
TEXTRON STK 69,04 69,34 68,56 67,84 0,72
 
 
1,061		 85,86 53,56
GARTNER GROUP STK 0 0 343,40 339,80 3,60
 
 
1,059		 527,60 330,10
EASTMAN CHEM STK 0 0 67,36 66,66 0,70
 
 
1,050		 101,40 63,36
Baker Hughes Co. 33,495 33,565 32,425 32,090 0,34
 
 
1,044		 46,840 29,665
FAIR ISAAC STK 1.551,50 1.561,00 1.560,50 1.544,50 16,00
 
 
1,036		 2.274,00 1.338,00
ANSYS STK 298,20 299,20 299,20 296,20 3,00
 
 
1,013		 342,40 247,50
APPLIED MATERIAL STK 160,78 161,26 156,02 154,46 1,56
 
 
1,010		 234,50 113,00
Lamb Weston Holdings Inc. 0 0 44,230 43,800 0,43
 
 
0,982		 77,900 43,800
CUMMINS ENGINE STK 282,00 282,90 278,20 275,50 2,70
 
 
0,980		 366,90 235,50
Globe Life Inc. 102,00 103,00 106,00 105,00 1,00
 
 
0,952		 122,00 74,50
L3Harris Technology Inc. 213,70 214,40 212,60 210,60 2,00
 
 
0,950		 246,60 175,95
NORTHERN TRUST 111,00 112,00 108,00 107,00 1,00
 
 
0,935		 110,00 75,00
AMER ELEC PWR STK 87,80 88,20 88,60 87,80 0,80
 
 
0,911		 102,00 80,50
HOLOGIC INC 55,00 55,50 55,50 55,00 0,50
 
 
0,909		 76,50 46,40
Laboratory Corp. America Hldgs 220,00 222,00 222,00 220,00 2,00
 
 
0,909		 240,00 181,50
JACOBS SOLUTIONS INC 111,00 112,00 112,00 111,00 1,00
 
 
0,901		 141,00 97,50
Arch Capital Group Ltd. 0 0 77,22 76,54 0,68
 
 
0,888		 103,90 75,98
CF Industries Holdings Inc, 79,44 79,61 78,38 77,69 0,69
 
 
0,888		 94,25 60,20
F5 NETWORKS 0 0 250,50 248,30 2,20
 
 
0,886		 299,10 156,55
GOLDM SACHS GRP STK A 0 0 603,70 598,40 5,30
 
 
0,886		 642,70 403,15
CADENCE DESIGN STK 262,45 263,15 262,40 260,10 2,30
 
 
0,884		 308,70 195,00
PARKER HANNIFIN STK 598,40 600,80 595,20 590,00 5,20
 
 
0,881		 684,80 455,00
CINTAS STK 0 0 189,75 188,10 1,65
 
 
0,877		 215,30 161,00
Diamondback Energy Inc 0 0 120,14 119,10 1,04
 
 
0,873		 193,38 107,78
ADV MICRO DEV STK 0 0 117,60 116,60 1,00
 
 
0,858		 170,10 70,43
GILEAD SCIENCES STK 94,88 94,99 94,77 93,97 0,80
 
 
0,851		 110,12 60,84
JP MORGAN STK 246,75 247,10 247,55 245,50 2,05
 
 
0,835		 268,10 179,00
Dollar General 0 0 97,36 96,56 0,80
 
 
0,829		 121,68 65,77
BEST BUY STK 0 0 60,53 60,04 0,49
 
 
0,816		 92,35 52,19
Kla-Tencor Corp. 778,30 780,20 761,00 754,90 6,10
 
 
0,808		 818,40 475,10
AUTOMATIC DATA STK 257,70 258,45 262,75 260,65 2,10
 
 
0,806		 303,55 215,30
News Corp. New 25,000 25,200 25,200 25,000 0,20
 
 
0,800		 29,000 21,200
Evergy Inc. 0 0 58,52 58,06 0,46
 
 
0,792		 65,80 48,46
Carrier Global Corp. 0 0 63,72 63,23 0,49
 
 
0,775		 75,84 49,87
PTC Inc. 146,20 146,75 146,45 145,35 1,10
 
 
0,757		 191,50 120,30
Amphenol Corp. 0 0 83,27 82,65 0,62
 
 
0,750		 83,85 52,97
GE Vernova Llc 0 0 425,00 422,00 3,00
 
 
0,711		 449,00 146,00
UNITED PARCEL STK 0 0 89,30 88,67 0,63
 
 
0,711		 134,94 82,52
NASDAQ Stock Market 0 0 75,68 75,15 0,53
 
 
0,705		 80,94 55,41
FACTSET RESRCH STK 379,30 380,10 381,00 378,40 2,60
 
 
0,687		 470,60 350,00
CHRLS RIVER LABS STK 0 0 133,05 132,15 0,90
 
 
0,681		 230,10 87,20
BlackRock Funding Inc. 901,30 902,60 893,70 887,70 6,00
 
 
0,676		 1.036,20 726,50
CINCINNATI FIN STK 123,30 124,00 126,75 125,90 0,85
 
 
0,675		 151,90 106,45
Walmart Inc. 82,71 82,79 83,40 82,86 0,54
 
 
0,652		 100,72 60,40
Verisk Analytics 0 0 264,60 262,90 1,70
 
 
0,647		 284,50 235,10
LOEWS STK 77,00 77,50 78,00 77,50 0,50
 
 
0,645		 85,00 68,00
SOUTHERN STK 77,45 77,54 78,11 77,62 0,49
 
 
0,631		 86,90 71,62
KELLOGG STK 67,72 67,92 67,54 67,12 0,42
 
 
0,626		 79,32 51,50
Morgan Stanley & Co. 0 0 120,86 120,12 0,74
 
 
0,616		 135,82 84,47
NetApp Inc. 90,75 91,06 90,34 89,79 0,55
 
 
0,613		 127,02 65,60
Texas Pacific Land Trust 0 0 910,50 905,00 5,50
 
 
0,608		 1.648,00 680,00
Hewlett-Packard Enterprise 18,042 18,102 17,336 17,232 0,10
 
 
0,604		 23,275 10,964
United Airlines Holdings Inc. 68,09 68,25 67,77 67,37 0,40
 
 
0,594		 110,38 34,99
FIRST ENERGY CORP. 33,800 34,000 34,200 34,000 0,20
 
 
0,588		 41,200 33,800
Hubbell Inc. 0 0 346,00 344,00 2,00
 
 
0,581		 442,00 276,00
Garmin Ltd. 0 0 180,00 179,00 1,00
 
 
0,559		 0 0
AMER INTL GROUP STK 69,90 70,10 72,69 72,29 0,40
 
 
0,553		 80,05 64,22
TYCO International PLC 88,56 88,83 89,40 88,92 0,48
 
 
0,540		 90,76 59,63
STRYKER STK 0 0 336,00 334,20 1,80
 
 
0,539		 384,30 286,00
IDEX Corp. 0 0 154,05 153,25 0,80
 
 
0,522		 225,80 143,65
POLO RALPH LAUR STK 0 0 232,85 231,70 1,15
 
 
0,496		 274,85 143,90
PPL STK 28,490 28,575 28,745 28,605 0,14
 
 
0,489		 34,015 25,125
CONSTELLATION BRANDS INC. 0 0 138,50 137,85 0,65
 
 
0,472		 241,80 137,85
Exelon Corp. 36,345 36,540 36,760 36,590 0,17
 
 
0,465		 42,565 31,450
Keysight Technologies 0 0 138,90 138,26 0,64
 
 
0,463		 176,52 108,68
CDW Corp 0 0 154,60 153,90 0,70
 
 
0,455		 219,50 130,35
Digital Realty Trust Inc. 0 0 146,14 145,50 0,64
 
 
0,440		 185,66 122,34
BOEING STK 178,44 178,74 177,76 177,00 0,76
 
 
0,429		 188,22 123,90
Fox Corp. 46,600 46,800 47,400 47,200 0,20
 
 
0,424		 55,500 31,400
Match Group Inc. 0 0 27,570 27,455 0,12
 
 
0,419		 35,460 24,280
Everest Group Ltd. 0 0 289,50 288,30 1,20
 
 
0,416		 351,20 288,30
Alphabet Inc. Cl. A 0 0 149,20 148,60 0,60
 
 
0,404		 198,28 131,04
AUTOZONE 3.109,00 3.134,00 3.145,00 3.133,00 12,00
 
 
0,383		 3.537,00 2.583,00
ABBVIE INC. 0 0 161,80 161,20 0,60
 
 
0,372		 201,95 149,20
Mid-America Apartm. Comm. Inc. 0 0 126,55 126,10 0,45
 
 
0,357		 162,45 125,35
Crowdstrike Holdings Inc 0 0 419,65 418,25 1,40
 
 
0,335		 433,95 198,22
Equinix REIT 667,20 669,60 674,80 672,60 2,20
 
 
0,327		 935,60 645,20
SYSCO STK 0 0 65,88 65,68 0,20
 
 
0,305		 77,07 61,53
Solventum Corp. 0 0 66,20 66,00 0,20
 
 
0,303		 80,00 44,40
CORNING STK 0 0 44,540 44,415 0,13
 
 
0,281		 51,920 32,500
AON Plc. 297,50 298,50 301,90 301,10 0,80
 
 
0,266		 391,50 269,50
Hilton Inc. 0 0 228,80 228,20 0,60
 
 
0,263		 262,40 181,45
Blackstone Group LP 0 0 129,88 129,54 0,34
 
 
0,262		 189,86 103,38
FISERV STK 0 0 146,14 145,76 0,38
 
 
0,261		 225,95 136,48
Campbell Soup Co 0 0 27,060 26,990 0,07
 
 
0,259		 46,880 26,010
CME Group Inc. 233,20 233,75 233,05 232,45 0,60
 
 
0,258		 257,15 177,18
Fortive Corp. 0 0 45,260 45,150 0,11
 
 
0,244		 59,892 42,444
Extra Space Storage, Inc. 0 0 127,95 127,65 0,30
 
 
0,235		 164,35 114,65
Visa Inc. 0 0 301,55 300,95 0,60
 
 
0,199		 348,50 233,55
WABTEC CORP. 180,70 181,15 176,85 176,50 0,35
 
 
0,198		 201,10 137,45
DEERE & CO STK A 437,55 438,40 430,95 430,20 0,75
 
 
0,174		 486,40 315,15
Apollo Global Management Inc. 0 0 120,75 120,55 0,20
 
 
0,166		 170,65 91,36
WASTE MANAGEMENT STK 189,22 190,04 193,96 193,66 0,30
 
 
0,155		 223,30 181,50
Williams Companies, Inc 0 0 50,32 50,25 0,07
 
 
0,139		 57,85 37,60
Bunge Global S.A. 0 0 67,82 67,74 0,08
 
 
0,118		 105,40 61,64
CHARLES SCHWAB CORP 0 0 77,40 77,32 0,08
 
 
0,103		 80,67 55,59
Walgreens Boots Alliance Inc. 9,732 9,754 9,688 9,678 0,01
 
 
0,103		 12,518 7,407
Workday 0 0 202,50 202,30 0,20
 
 
0,099		 269,95 184,70
SNAP-ON Inc. 0 0 270,60 270,50 0,10
 
 
0,037		 354,60 234,10
AKAMAI TECH STK 67,30 67,54 67,36 67,35 0,01
 
 
0,015		 98,48 60,33
Hartford Insurance Group Inc. 104,00 105,00 107,00 107,00 0,00
 
 
0,000		 117,00 90,50
Federal Realty Investment Trust 0 0 80,00 80,00 0,00
 
 
0,000		 111,00 75,50
DTE ENERGY STK 111,00 112,00 112,00 112,00 0,00
 
 
0,000		 129,00 100,00
Assurant Inc. 0 0 167,00 167,00 0,00
 
 
0,000		 218,00 148,00
IBM STK 244,10 244,30 247,00 247,00 0,00
 
 
0,000		 253,50 162,20
Broadridge Financial Solutions Inc. 0 0 206,00 206,00 0,00
 
 
0,000		 234,00 182,00
Eversource Energy 0 0 54,50 54,50 0,00
 
 
0,000		 62,00 49,00
Gen Digital Inc. 0 0 25,200 25,200 0,00
 
 
0,000		 30,000 21,000
CONAGRA STK 0 0 17,924 17,924 0,00
 
 
0,000		 29,745 17,352
Alphabet Inc. Cl. C 0 0 150,10 150,10 0,00
 
 
0,000		 200,00 130,00
MERCK & CO STK 0 0 69,50 69,50 0,00
 
 
0,000		 118,80 65,70
Norfolk Southern Corp. 0 0 222,00 222,00 0,00
 
 
0,000		 264,00 185,00
The Clorox Company 0 0 105,00 105,00 0,00
 
 
0,000		 162,40 100,00
MARSH & MCLENNAN COS. INC. 0 0 184,30 184,30 0,00
 
 
0,000		 227,60 184,00
Aptiv PLC 56,00 0 54,87 54,90 0,00
 
 
0,000		 67,06 49,35
QUANTA SERVICES INC. 0 0 16,610 16,820 0,00
 
 
0,000		 0 0
JUNIPER NETWORKSEinstellung 0 0 33,650 33,610 0,00
 
 
0,000		 37,450 29,240
EATON CORP PLC 301,85 302,90 301,25 301,30 -0,05
 
 
-0,017		 362,15 213,00
TJX STK 0 0 106,28 106,30 -0,02
 
 
-0,019		 121,52 99,01
LAM RESEARCH 83,46 83,58 82,01 82,03 -0,02
 
 
-0,024		 103,66 51,48
GE Healthcare Technologies Inc. 0 0 64,38 64,41 -0,03
 
 
-0,047		 89,67 53,48
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1.024,50 1.025,00 -0,50
 
 
-0,049		 1.416,50 873,40
ELECTRONIC ARTS STK 133,40 133,54 134,58 134,66 -0,08
 
 
-0,059		 160,08 110,06
MARTIN MARIETTA 0 0 472,70 473,00 -0,30
 
 
-0,063		 580,20 405,50
QUEST DIAG STK 0 0 151,50 151,60 -0,10
 
 
-0,066		 168,10 127,00
GALLAGHER & CO., ARTHUR J. 0 0 270,10 270,30 -0,20
 
 
-0,074		 325,00 240,60
Travelers Cos. 0 0 225,60 225,80 -0,20
 
 
-0,089		 253,00 185,05
VENTAS INC. 0 0 53,34 53,40 -0,06
 
 
-0,112		 67,14 47,89
New York Mellon Corp 77,74 77,97 76,75 76,85 -0,10
 
 
-0,130		 85,14 54,82
Warner Bros. Discovery Inc. 9,407 9,434 9,265 9,279 -0,01
 
 
-0,151		 11,734 6,116
Transdigm Group Inc. 1.274,50 1.280,00 1.281,50 1.283,50 -2,00
 
 
-0,156		 1.310,50 1.046,50
EPAM Systems Inc 0 0 152,00 152,25 -0,25
 
 
-0,164		 255,50 128,30
WALT DISNEY STK 104,18 104,24 104,74 104,94 -0,20
 
 
-0,191		 111,42 72,30
COSTCO WHOLESALE CORP. 0 0 835,60 837,30 -1,70
 
 
-0,203		 1.028,20 726,30
ELI LILLY STK 657,90 659,80 657,90 659,50 -1,60
 
 
-0,243		 882,30 621,40
LLR & Co. Corp. 113,88 114,12 111,86 112,14 -0,28
 
 
-0,250		 160,22 80,44
Tyler Technologies Inc. 0 0 501,00 502,40 -1,40
 
 
-0,279		 0 0
KROGER STK 59,42 59,54 60,28 60,49 -0,21
 
 
-0,347		 64,45 46,17
MCKESSON STK 0 0 617,40 619,60 -2,20
 
 
-0,355		 648,00 426,90
Salesforce Inc. 226,95 227,25 230,95 231,80 -0,85
 
 
-0,367		 350,10 204,00
Booking Holdings 4.793,00 4.825,00 4.862,00 4.880,00 -18,00
 
 
-0,369		 5.038,00 2.863,00
BAXTER INTL STK 0 0 26,355 26,455 -0,10
 
 
-0,378		 36,075 24,400
Realty Income Corp 0 0 48,960 49,155 -0,20
 
 
-0,397		 59,560 47,360
Microsoft Corp. 0 0 416,30 418,15 -1,85
 
 
-0,442		 432,65 317,70
CBOE Holdings 0 0 194,90 195,85 -0,95
 
 
-0,485		 207,30 155,50
PRUDENTIAL FINANCIAL INC. 0 0 92,20 92,66 -0,46
 
 
-0,496		 123,25 85,24
Camden Property Trust 0 0 95,50 96,00 -0,50
 
 
-0,521		 121,00 94,50
Intercontinental Exchange Inc. 153,74 154,08 154,08 154,90 -0,82
 
 
-0,529		 165,96 126,94
Global Payments Inc. 0 0 69,32 69,70 -0,38
 
 
-0,545		 113,50 61,80
RESMED INC. 217,00 217,60 216,60 217,80 -1,20
 
 
-0,551		 242,30 173,20
Teledyne Technologies Inc. 0 0 431,70 434,10 -2,40
 
 
-0,553		 497,30 353,50
INTUIT STK 655,20 656,40 660,60 664,30 -3,70
 
 
-0,557		 681,60 485,00
MASCO STK 0 0 56,84 57,16 -0,32
 
 
-0,560		 78,96 52,06
ONEOK INC. 0 0 68,59 68,99 -0,40
 
 
-0,580		 111,98 68,54
Altria Group Inc. 50,010 50,110 49,350 49,640 -0,29
 
 
-0,584		 55,220 42,310
NISOURCE STK 0 0 34,000 34,200 -0,20
 
 
-0,585		 0 0
CATERPILLAR STK 336,50 337,00 331,50 333,50 -2,00
 
 
-0,600		 388,50 243,50
Crown Castle Corp 0 0 87,63 88,19 -0,56
 
 
-0,635		 108,64 82,65
Center Point Energy Inc. 30,200 30,400 30,800 31,000 -0,20
 
 
-0,645		 34,600 23,000
Palo Alto Networks Inc 0 0 166,88 167,98 -1,10
 
 
-0,655		 198,54 134,88
Take-Two Interactive Software 0 0 203,55 204,90 -1,35
 
 
-0,659		 210,10 123,44
Tapestry Inc. 0 0 73,56 74,06 -0,50
 
 
-0,675		 86,72 32,90
Caesars Entertainment Inc. 0 0 24,990 25,160 -0,17
 
 
-0,676		 42,010 21,175
S&P Global Inc. DL 1 0 0 445,70 448,80 -3,10
 
 
-0,691		 520,80 402,40
Welltower Inc. 0 0 127,90 128,80 -0,90
 
 
-0,699		 149,50 95,70
Jabil Inc. 186,05 186,95 182,80 184,10 -1,30
 
 
-0,706		 186,70 89,28
Dexcom Inc. 70,69 70,83 70,80 71,31 -0,51
 
 
-0,715		 105,48 53,72
ENTERGY CORP. 69,00 69,50 69,00 69,50 -0,50
 
 
-0,719		 148,00 68,50
REPUBLIC SVCS STK 201,90 202,30 206,80 208,30 -1,50
 
 
-0,720		 228,80 174,45
NVIDIA 0 0 130,40 131,42 -1,02
 
 
-0,776		 143,70 86,00
Intuitive Surgical Inc. 456,70 457,70 455,00 458,60 -3,60
 
 
-0,785		 587,60 384,00
INCYTE PHARM STK 0 0 57,72 58,20 -0,48
 
 
-0,825		 78,00 49,41
CISCO SYSTEMS STK 0 0 58,13 58,62 -0,49
 
 
-0,836		 62,74 41,07
CoStar Group Inc 0 0 69,04 69,66 -0,62
 
 
-0,890		 77,86 64,11
WEC Energy Group Inc 0 0 88,10 88,90 -0,80
 
 
-0,900		 103,10 71,90
Kenvue Inc. 0 0 17,656 17,818 -0,16
 
 
-0,909		 23,110 16,418
Otis Worldwide Corp. 0 0 84,66 85,44 -0,78
 
 
-0,913		 97,70 81,52
PKG CORP AMER STK 0 0 171,00 172,60 -1,60
 
 
-0,927		 235,80 158,35
CABOT OIL 21,200 21,290 21,025 21,225 -0,20
 
 
-0,942		 29,120 19,902
Sherwin-Williams Co. 0 0 299,15 302,00 -2,85
 
 
-0,944		 380,25 272,35
Amazon.com Inc. 0 0 186,20 188,02 -1,82
 
 
-0,968		 232,70 146,56
Consolidated Edision INc. 0 0 84,80 85,66 -0,86
 
 
-1,004		 102,80 81,76
Servicenow Inc 0 0 859,70 868,80 -9,10
 
 
-1,047		 1.125,80 602,60
Meta Platforms Inc 0 0 604,20 610,60 -6,40
 
 
-1,048		 709,90 421,55
Trane Technologies Plc. 0 0 367,20 371,10 -3,90
 
 
-1,051		 399,10 268,70
Uber Technologies Inc. 0 0 78,32 79,17 -0,85
 
 
-1,074		 82,16 50,69
BERKSHIRE HATHA STK B 0 0 407,55 412,20 -4,65
 
 
-1,128		 495,70 372,05
RTX Corp. 122,22 122,48 122,02 123,42 -1,40
 
 
-1,134		 130,82 92,00
MOODYS CORP STK 0 0 421,70 426,60 -4,90
 
 
-1,149		 503,60 357,50
EDWARDS LIFESCI STK 65,12 65,34 65,26 66,02 -0,76
 
 
-1,151		 86,36 54,95
ESSEX PROPERTY STK 0 0 239,70 242,50 -2,80
 
 
-1,155		 300,00 231,20
LIVE Nation Inc 0 0 126,70 128,20 -1,50
 
 
-1,170		 149,55 80,88
NORTHROP GRUMMAN STK 421,30 422,40 417,00 422,00 -5,00
 
 
-1,185		 499,80 389,40
Atmos Energy Corp. 0 0 128,85 130,40 -1,55
 
 
-1,189		 146,20 105,20
MICRON TECH STK 0 0 102,90 104,14 -1,24
 
 
-1,191		 126,68 57,30
MarketAxess Holdings Inc. 0 0 186,90 189,20 -2,30
 
 
-1,216		 271,50 180,10
Targa Resources Investments 0 0 145,35 147,15 -1,80
 
 
-1,223		 208,50 117,75
Cencora Inc. 246,10 247,10 248,50 251,80 -3,30
 
 
-1,311		 271,40 197,80
GoDaddy Inc 0 0 150,00 152,00 -2,00
 
 
-1,316		 206,00 131,00
Avalonbay Communities Inc. 0 0 171,00 173,28 -2,28
 
 
-1,316		 225,90 169,38
Public Service Ent. Group Inc. 0 0 70,00 71,00 -1,00
 
 
-1,408		 0 0
CARDINAL HEALTH STK 0 0 137,45 139,45 -2,00
 
 
-1,434		 144,60 85,56
UDR Inc. 0 0 34,300 34,810 -0,51
 
 
-1,465		 44,010 34,520
Super Micro Computer Inc. 0 0 40,550 41,170 -0,62
 
 
-1,506		 85,600 16,595
ABBOTT LABS STK 0 0 113,82 115,58 -1,76
 
 
-1,523		 133,62 91,62
Willis Towers Watson PLC 0 0 256,00 260,00 -4,00
 
 
-1,538		 326,00 236,00
BOSTON SCIENT STK 87,80 88,00 88,60 90,00 -1,40
 
 
-1,556		 102,00 67,00
BROWN & BROWN STK 0 0 92,26 93,72 -1,46
 
 
-1,558		 114,50 82,62
Sempra 0 0 63,54 64,62 -1,08
 
 
-1,671		 90,90 57,32
AT & T Inc. 0 0 24,065 24,505 -0,44
 
 
-1,796		 26,440 16,994
Fox Corp 0 0 43,000 43,800 -0,80
 
 
-1,826		 51,500 29,600
Rollins Inc. 0 0 47,180 48,080 -0,90
 
 
-1,872		 51,260 42,420
Steris plc 0 0 200,00 204,00 -4,00
 
 
-1,961		 224,00 188,00
AFLAC STK 0 0 87,92 89,78 -1,86
 
 
-2,072		 108,95 82,04
IRON MOUNTAIN REIT 84,40 84,68 84,66 86,58 -1,92
 
 
-2,218		 118,10 67,76
GE Aerospace 206,50 207,00 212,50 217,50 -5,00
 
 
-2,299		 223,50 130,00
Philip Morris International Inc. 149,66 149,86 150,18 153,90 -3,72
 
 
-2,417		 159,90 93,16
NRG Energy Inc. 0 0 132,10 135,45 -3,35
 
 
-2,473		 141,75 63,22
Fortinet Inc. 85,97 86,26 86,88 89,18 -2,30
 
 
-2,579		 108,90 48,61
DoorDash Inc. 200,95 201,75 200,75 206,20 -5,45
 
 
-2,643		 209,50 91,48
Progressive Corp. 0 0 218,80 224,75 -5,95
 
 
-2,647		 272,20 192,16
Arista Networks 0 0 84,20 86,54 -2,34
 
 
-2,704		 125,34 58,59
BROADCOM STK 0 0 226,35 232,70 -6,35
 
 
-2,729		 238,55 122,22
VERISIGN STK 0 0 237,50 244,40 -6,90
 
 
-2,823		 254,40 158,75
Allstate Corp. 0 0 165,25 170,25 -5,00
 
 
-2,937		 198,30 146,05
NETFLIX.COM INC. 1.083,80 1.087,00 1.098,60 1.134,20 -35,60
 
 
-3,139		 1.134,20 534,70
ADOBE SYS STK 0 0 321,10 332,30 -11,20
 
 
-3,370		 533,30 302,65
W. R. Berkley Corp. 0 0 59,90 62,00 -2,10
 
 
-3,387		 65,84 47,68
Kinder Morgan 0 0 23,905 24,750 -0,85
 
 
-3,414		 30,225 18,202
Elevance Health Inc. 0 0 317,60 329,10 -11,50
 
 
-3,494		 506,00 319,10
EQT Corp. 47,480 47,725 47,120 49,035 -1,92
 
 
-3,905		 52,320 27,415
Humana Inc. 0 0 205,10 213,50 -8,40
 
 
-3,934		 375,00 197,30
Constellation Energy Corp. 0 0 259,95 271,05 -11,10
 
 
-4,095		 331,25 143,52
CVS Corp. 0 0 56,51 58,98 -2,47
 
 
-4,188		 63,81 42,18
Cigna Group, The 0 0 272,65 285,00 -12,35
 
 
-4,333		 331,00 252,80
Molina Healthcare Inc. 0 0 239,00 251,20 -12,20
 
 
-4,857		 322,70 248,20
CHESAPEAKE ENERGY CORP 0 0 93,56 98,88 -5,32
 
 
-5,380		 107,00 63,40
Howmet Arconic Inc. 147,50 148,25 148,65 157,90 -9,25
 
 
-5,858		 157,90 70,76
Axon Enterprise Inc. 652,00 654,00 657,80 698,80 -41,00
 
 
-5,867		 704,20 251,60
UNITEDHEALTH GRP STK 0 0 259,40 277,05 -17,65
 
 
-6,371		 587,10 244,40
CENTENE CORP. 0 0 30,210 45,835 -15,63
 
 
-34,090		 72,080 45,700
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.