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

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
6.227,42
52 Wochen Tief
4.982,77
Stück Vortag
3.552.404.111

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 %
3M CO.	130,52	131,48	130,12	130,48	-0,36	-0,276	148,52	92,55
Zoetis	134,48	135,36	134,56	134,90	-0,34	-0,252	178,78	127,04
ZIMMER HLDGS	79,00	79,60	78,92	79,46	-0,54	-0,680	107,45	76,92
Zebra Technologies Corp	268,70	274,60	271,60	270,80	0,80	0,295	403,40	192,00
Yum Brands	126,85	127,80	126,90	127,25	-0,35	-0,275	150,05	115,95
Xylem Inc.	111,40	111,95	111,45	111,30	0,15	0,135	130,50	91,96
XCEL ENERGY STK	56,86	57,71	56,97	58,06	-1,09	-1,877	68,98	47,94
Wynn Resort Ltd	88,19	89,06	88,36	86,27	2,09	2,423	95,37	58,30
WW GRAINGER STK	874,60	882,00	874,40	888,40	-14,00	-1,576	1.153,50	811,60
W. R. Berkley Corp.	58,46	61,64	60,02	59,90	0,12	0,200	65,84	47,68
Workday	200,05	203,55	200,20	202,50	-2,30	-1,136	269,95	184,70
Willis Towers Watson PLC	254,00	264,00	258,00	256,00	2,00	0,781	326,00	236,00
Williams-Sonoma Inc	145,50	148,55	146,70	147,00	-0,30	-0,204	264,60	116,25
Williams Companies, Inc	49,95	51,09	50,50	50,32	0,18	0,358	57,85	37,60
WEYERHAEUSER STK	22,500	22,820	22,370	22,080	0,29	1,313	30,730	21,170
WEST PHARMACEUTIC.SERVICES INC	185,15	190,10	185,20	186,45	-1,25	-0,670	331,60	167,20
WESTERN DIGITAL STK	55,04	56,58	55,81	55,65	0,16	0,288	56,82	28,11
Welltower Inc.	126,80	129,05	127,90	127,90	0,00	0,000	149,50	95,70
WELLS FARGO STK	69,52	70,14	69,52	68,79	0,73	1,061	78,15	46,38
WEC Energy Group Inc	86,42	89,52	87,96	88,10	-0,14	-0,159	103,10	71,90
WATERS	294,70	302,00	294,90	299,50	-4,60	-1,536	397,50	258,20
WASTE MANAGEMENT STK	189,10	190,04	189,08	193,96	-4,88	-2,516	223,30	181,50
Warner Bros. Discovery Inc.	9,397	9,490	9,380	9,265	0,12	1,241	11,734	6,116
WALT DISNEY STK	104,02	104,28	104,16	104,74	-0,58	-0,554	111,42	72,30
Walmart Inc.	82,75	82,98	82,74	83,40	-0,66	-0,791	100,72	60,40
Walgreens Boots Alliance Inc.	9,691	9,738	9,710	9,688	0,02	0,227	12,518	7,407
WABTEC CORP.	180,20	182,35	180,40	176,85	3,55	2,007	201,10	137,45
VULCAN MATERIALS	0	0	224,00	224,00	0,00	0,000	276,00	200,00
Vistra Corp.	157,75	159,80	158,80	157,30	1,50	0,954	191,20	63,74
Visa Inc.	300,65	301,20	300,05	301,55	-1,50	-0,497	348,50	233,55
Vici Properties Inc.	28,110	28,450	28,110	27,990	0,12	0,429	31,505	25,505
Viatris Inc.	7,764	8,000	7,886	7,944	-0,06	-0,730	12,930	6,500
Viacomcbs Inc.	10,862	10,972	10,790	11,302	-0,51	-4,530	11,698	9,001
VERTEX PHARM STK	385,95	388,85	386,35	382,85	3,50	0,914	482,00	372,95
VERIZON COMMS STK	37,045	37,175	36,955	37,030	-0,08	-0,203	42,855	35,685
Verisk Analytics	255,20	257,20	255,10	264,60	-9,50	-3,590	284,50	235,10
VERISIGN STK	237,30	241,10	239,10	237,50	1,60	0,674	254,40	158,75
VERALTO CORP.	85,93	88,48	86,38	86,38	0,00	0,000	103,50	73,92
VENTAS INC.	52,70	54,02	53,38	53,34	0,04	0,075	67,14	47,89
VALERO ENERGY	119,84	121,02	119,94	116,72	3,22	2,759	150,42	91,23
US BANCORP STK	39,905	40,630	39,910	39,185	0,73	1,850	50,960	31,550
UNIVERSAL HEALTH STK	0	0	156,00	160,00	-4,00	-2,500	218,00	135,00
UNITED RENTAL STK	663,80	671,80	664,20	654,20	10,00	1,529	828,00	487,30
UNITED PARCEL STK	88,71	90,79	89,69	89,30	0,39	0,437	134,94	82,52
UNITEDHEALTH GRP STK	261,55	263,90	262,45	259,40	3,05	1,176	587,10	244,40
United Airlines Holdings Inc.	68,85	69,18	68,53	67,77	0,76	1,121	110,38	34,99
UNION PACIFIC CORP.	200,50	202,20	200,40	199,36	1,04	0,522	242,00	183,52
Ulta Salon Cosmetics & Fragrance Inc.	401,10	405,00	401,10	400,10	1,00	0,250	425,60	291,30
UDR Inc.	33,930	34,870	34,370	34,300	0,07	0,204	44,010	34,300
Uber Technologies Inc.	78,10	78,20	77,94	78,32	-0,38	-0,485	82,16	50,69
TYSON FOODS INC.	48,455	48,940	48,495	48,495	0,00	0,000	60,990	46,635
Tyler Technologies Inc.	488,10	501,40	495,10	501,00	-5,90	-1,178	0	0
TYCO International PLC	87,96	89,28	88,48	89,40	-0,92	-1,029	90,76	59,63
Truist Financial Corp.	37,955	38,330	37,955	37,335	0,62	1,661	46,410	30,395
T. ROWE PRICE GROUP INC.	84,34	85,17	84,39	83,46	0,93	1,114	117,50	71,01
Trimble Inc.	65,70	66,34	65,76	64,74	1,02	1,576	73,78	43,71
Travelers Cos.	218,80	220,90	217,60	225,60	-8,00	-3,546	253,00	185,05
Transdigm Group Inc.	1.277,00	1.286,50	1.277,50	1.281,50	-4,00	-0,312	1.310,50	1.046,50
Trane Technologies Plc.	365,20	368,80	365,30	367,20	-1,90	-0,517	399,10	268,70
TRACTOR SUPPLY	46,615	46,890	46,660	45,880	0,78	1,700	55,630	41,640
T-Mobile US Inc.	201,40	202,55	200,75	205,30	-4,55	-2,216	260,10	161,84
TJX STK	104,88	107,58	106,22	106,28	-0,06	-0,056	121,52	99,01
Thermo Fisher Scientific Inc.	361,25	363,95	361,60	356,85	4,75	1,331	582,70	338,20
The Mosaic Co.	31,840	32,425	32,110	32,055	0,06	0,172	32,470	20,460
The Hershey STK	149,52	150,98	149,38	148,68	0,70	0,471	185,54	132,90
The Clorox Company	104,00	107,00	105,00	105,00	0,00	0,000	162,40	100,00
TEXTRON STK	69,90	70,44	70,16	68,56	1,60	2,334	85,86	53,56
Texas Pacific Land Trust	890,00	927,50	908,00	910,50	-2,50	-0,275	1.648,00	684,50
TEXAS INSTRUMENTS STK	183,40	185,00	182,42	178,62	3,80	2,127	205,30	126,30
Tesla Inc.	270,05	270,25	269,75	267,75	2,00	0,747	453,90	175,62
TERADYNE STK	79,77	80,42	79,53	77,83	1,70	2,184	147,96	59,19
Teledyne Technologies Inc.	426,10	438,10	432,10	431,70	0,40	0,093	497,30	353,50
Techne Corp.	44,600	45,600	44,600	43,800	0,80	1,826	76,000	40,800
Target Corp.	89,34	89,98	89,02	88,04	0,98	1,113	148,24	78,60
Targa Resources Investments	146,80	147,95	146,75	145,35	1,40	0,963	208,50	117,75
Tapestry Inc.	72,97	73,68	73,01	73,56	-0,55	-0,748	86,72	32,90
Take-Two Interactive Software	202,35	203,80	202,55	203,55	-1,00	-0,491	210,10	123,44
SYSCO STK	64,79	66,04	65,40	65,88	-0,48	-0,729	77,07	61,53
Synopsys Inc.	469,00	473,00	467,00	442,90	24,10	5,441	572,80	320,05
Synchrony Financial	58,60	59,18	58,65	57,68	0,97	1,682	67,35	38,74
Super Micro Computer Inc.	41,710	41,790	41,320	40,550	0,77	1,899	85,600	16,595
STRYKER STK	330,60	333,00	331,20	336,00	-4,80	-1,429	384,30	286,00
Steris plc	196,00	206,00	202,00	200,00	2,00	1,000	224,00	188,00
STEEL DYNAMICS STK	113,08	114,18	113,18	110,14	3,04	2,760	143,06	96,25
State Street Corp.	92,31	93,46	92,89	92,83	0,06	0,065	97,97	67,49
STARBUCKS CORP.	79,64	79,93	79,72	80,45	-0,73	-0,907	110,96	66,79
Stanley Black & Decker Inc.	60,52	60,80	60,58	59,74	0,84	1,406	99,80	48,80
SOUTHWEST AIRLS STK	28,665	28,950	28,695	28,270	0,43	1,503	32,585	20,715
SOUTHERN STK	77,00	77,53	77,04	78,11	-1,07	-1,370	86,90	71,80
Solventum Corp.	65,00	67,60	66,20	66,20	0,00	0,000	80,00	44,40
SNAP-ON Inc.	268,10	274,70	271,20	270,60	0,60	0,222	354,60	234,10
Smurfit Westrock Ltd	39,800	40,400	39,600	39,800	-0,20	-0,503	53,900	33,600
Smith Corp., A.O.	57,06	58,42	57,80	57,58	0,22	0,382	0	0
Skyworks Solutions	65,94	66,60	66,00	65,29	0,71	1,087	109,54	43,47
Simon Property Group Inc.	139,90	141,25	140,05	138,95	1,10	0,792	179,95	124,15
Sherwin-Williams Co.	295,40	302,35	298,65	299,15	-0,50	-0,167	380,25	272,55
Servicenow Inc	855,60	858,90	855,50	859,70	-4,20	-0,489	1.125,80	602,60
Sempra	62,54	63,94	63,42	63,54	-0,12	-0,189	90,90	57,32
SCHLUMBERGER N.V. (LTD.) NEW YORK	30,150	30,550	30,250	29,750	0,50	1,681	45,450	27,700
SBA Communications Corp.	200,70	202,10	200,90	202,30	-1,40	-0,692	228,20	175,25
S&P Global Inc. DL 1	440,40	450,80	445,70	445,70	0,00	0,000	520,80	402,40
Salesforce Inc.	228,10	228,40	227,85	230,95	-3,10	-1,342	350,10	204,00
RTX Corp.	122,74	123,16	122,14	122,02	0,12	0,098	130,82	92,19
ROYAL CARIB STK	275,80	278,50	276,00	266,55	9,45	3,545	266,55	124,64
ROSS STORES STK	111,52	111,92	111,52	111,40	0,12	0,108	149,58	107,76
Roper Technologies Inc.	478,70	481,00	479,10	485,50	-6,40	-1,318	560,60	463,50
Rollins Inc.	46,580	47,770	47,140	47,180	-0,04	-0,085	51,260	42,420
ROCKWELL INTL STK	290,00	294,30	288,70	285,80	2,90	1,015	290,80	193,05
Revvity Inc.	85,12	85,96	85,18	83,76	1,42	1,695	121,65	77,34
RESMED INC.	215,90	217,90	216,00	216,60	-0,60	-0,277	242,30	174,35
REPUBLIC SVCS STK	200,50	201,80	201,00	206,80	-5,80	-2,805	228,80	174,45
Regions Financial Corp. (new)	20,800	21,000	20,800	20,400	0,40	1,961	26,000	16,200
REGENERON PHARM STK	463,00	467,30	463,70	452,80	10,90	2,407	1.086,50	422,00
Realty Income Corp	48,595	49,360	48,965	48,960	0,01	0,010	59,560	47,360
QUEST DIAG STK	149,00	150,45	149,05	151,50	-2,45	-1,617	168,10	127,00
QUANTA SERVICES INC.	0	0	16,610	16,820	0,00	0,000	0	0
QUALCOMM STK	137,92	138,10	137,54	135,52	2,02	1,491	192,58	108,08
PULTE CP STK	94,04	94,69	94,18	93,27	0,91	0,976	139,50	80,76
PUBLIC STORAGE STK	250,60	253,00	250,90	252,10	-1,20	-0,476	332,30	235,50
Public Service Ent. Group Inc.	67,50	70,00	68,50	70,00	-1,50	-2,143	0	0
PTC Inc.	146,20	147,65	146,35	146,45	-0,10	-0,068	191,50	120,30
PRUDENTIAL FINANCIAL INC.	90,86	93,40	92,16	92,20	-0,04	-0,043	123,25	85,24
ProLogis Inc.	91,36	92,27	91,44	90,13	1,31	1,453	118,66	79,35
Progressive Corp.	217,55	220,50	219,00	218,80	0,20	0,091	272,20	192,16
PROCTER & GAMBLE STK	136,66	136,86	136,28	136,48	-0,20	-0,147	170,42	134,76
PRINCIPAL FINL GRP	68,00	68,50	68,00	68,50	-0,50	-0,730	85,00	60,50
PPL STK	28,295	28,575	28,315	28,745	-0,43	-1,496	34,015	25,125
PPG INDUSTRIES	99,54	101,50	99,62	97,94	1,68	1,715	121,50	80,46
Pool Corp.	254,80	258,50	254,90	256,70	-1,80	-0,701	370,40	245,10
POLO RALPH LAUR STK	229,25	236,25	232,55	232,85	-0,30	-0,129	274,85	143,90
PNC BANK	162,00	170,00	166,00	164,00	2,00	1,220	206,00	131,00
PKG CORP AMER STK	168,65	172,95	170,75	171,00	-0,25	-0,146	235,80	158,35
Phillips 66	105,70	108,34	106,96	106,92	0,04	0,037	136,16	83,52
Philip Morris International Inc.	149,12	150,14	148,62	150,18	-1,56	-1,039	159,90	93,16
PG&E STK	11,800	11,900	11,800	12,000	-0,20	-1,667	20,290	11,600
Pfizer Inc.	21,425	21,435	21,325	21,225	0,10	0,471	28,815	19,210
PEPSICO STK	115,92	116,06	115,64	115,60	0,04	0,035	161,46	109,94
Pentair PLC	88,78	90,76	89,66	89,82	-0,16	-0,178	104,05	68,56
Paypal Holdings Inc.	64,71	64,78	64,63	64,72	-0,09	-0,139	90,00	52,59
Paycom Software	192,55	194,35	192,60	197,75	-5,15	-2,604	233,10	129,15
PAYCHEX STK	123,42	124,02	123,54	124,98	-1,44	-1,152	146,02	107,16
PARKER HANNIFIN STK	601,60	606,60	601,20	595,20	6,00	1,008	684,80	455,00
Palo Alto Networks Inc	165,46	170,12	167,78	166,88	0,90	0,539	198,54	134,88
Palantir Technologies Inc.	112,76	112,86	112,80	112,58	0,22	0,195	124,80	21,96
PACCAR STK	84,00	84,42	84,08	83,25	0,83	0,997	112,62	75,41
Otis Worldwide Corp.	83,40	85,84	84,64	84,66	-0,02	-0,024	97,70	81,52
O'REILLY AUTO	75,46	76,46	75,22	76,86	-1,64	-2,134	88,03	61,33
ORACLE STK	195,26	196,66	196,00	192,90	3,10	1,607	192,90	111,36
ON SEMICONDUCTOR STK	47,495	47,965	47,350	45,405	1,95	4,284	72,140	27,970
ONEOK INC.	69,16	69,87	69,46	68,59	0,87	1,268	111,98	68,54
OMNICOM STK	62,34	64,84	63,14	62,30	0,84	1,348	99,18	59,52
Old Dominion Freight Line Inc.	142,90	145,05	143,05	142,90	0,15	0,105	216,50	128,15
OCCIDENTAL STK	36,935	37,650	37,270	37,155	0,12	0,310	58,520	32,565
NXP Semiconductor	195,00	197,00	195,50	188,00	7,50	3,989	265,00	136,00
NVIDIA	133,14	133,18	133,56	130,40	3,16	2,423	143,70	86,00
NUCOR CORP.	116,54	118,28	116,62	113,10	3,52	3,112	154,80	90,49
NRG Energy Inc.	130,55	131,80	131,45	132,10	-0,65	-0,492	141,75	63,22
Norwegian Cruise Line	18,096	18,200	18,138	17,790	0,35	1,956	27,985	13,344
NORTHROP GRUMMAN STK	421,40	424,40	421,60	417,00	4,60	1,103	499,80	389,40
NORTHERN TRUST	111,00	112,00	112,00	108,00	4,00	3,704	110,00	75,00
Norfolk Southern Corp.	218,00	228,00	222,00	222,00	0,00	0,000	264,00	185,00
NORDSON	187,45	190,20	187,60	186,00	1,60	0,860	249,80	147,70
NISOURCE STK	33,000	34,000	33,400	34,000	-0,60	-1,765	0	0
NIKE STK	64,08	64,18	65,00	64,80	0,20	0,309	80,48	46,87
Nextera Energy Inc.	61,75	62,05	61,79	61,88	-0,09	-0,145	78,72	55,50
New York Mellon Corp	77,98	78,75	77,78	76,75	1,03	1,342	85,14	54,82
News Corp. New	25,000	25,400	25,000	25,200	-0,20	-0,794	29,000	21,200
Newmont Corp.	50,53	51,05	50,79	50,99	-0,20	-0,392	54,23	35,73
NETFLIX.COM INC.	1.091,40	1.092,80	1.091,00	1.098,60	-7,60	-0,692	1.134,20	534,70
NetApp Inc.	90,35	91,25	90,34	90,34	0,00	0,000	127,02	65,60
NASDAQ Stock Market	74,61	76,47	75,51	75,68	-0,17	-0,225	80,94	55,41
M+T BANK	168,80	170,45	169,00	167,05	1,95	1,167	211,10	134,40
MSCI Inc Class A	492,30	495,90	493,20	492,90	0,30	0,061	607,20	443,50
Motorola Solutions Inc.	357,30	358,70	357,60	361,30	-3,70	-1,024	481,40	348,30
Morgan Stanley & Co.	119,96	121,84	120,78	120,86	-0,08	-0,066	135,82	84,47
MOODYS CORP STK	419,10	426,10	422,60	421,70	0,90	0,213	503,60	357,50
Monster Beverage	53,23	53,65	53,28	53,79	-0,51	-0,948	56,50	41,16
Monolithic Power Systems Inc.	643,80	652,40	648,00	643,00	5,00	0,778	866,60	411,80
Mondelez International Group Inc.	59,11	59,69	58,68	58,19	0,49	0,842	68,28	51,76
Molson Coors Brewing Co.	41,800	42,210	41,830	41,510	0,32	0,771	60,140	40,280
Molina Healthcare Inc.	205,40	207,30	203,70	239,00	-35,30	-14,770	322,70	239,00
Mohawk Industries Inc	92,50	96,00	94,00	94,00	0,00	0,000	150,00	84,00
Moderna Inc	25,510	26,275	25,875	25,655	0,22	0,858	115,360	21,020
Mid-America Apartm. Comm. Inc.	124,75	128,30	126,40	126,55	-0,15	-0,119	162,45	125,35
Microsoft Corp.	416,35	416,55	416,70	416,30	0,40	0,096	432,65	317,70
MICRON TECH STK	103,52	103,78	103,46	102,90	0,56	0,544	126,68	57,30
MICROCHIP TECH STK	61,83	62,19	61,84	60,94	0,90	1,477	87,43	31,15
MGM Resorts International	31,780	32,095	31,805	31,200	0,61	1,939	42,670	22,545
METTLER-TOLEDO INTERNATIONAL INC.	1.013,50	1.031,00	1.021,50	1.024,50	-3,00	-0,293	1.416,50	873,40
METLIFE	67,44	68,45	67,50	68,44	-0,94	-1,373	85,20	60,33
Meta Platforms Inc	605,60	607,70	606,60	604,20	2,40	0,397	709,90	421,55
MERCK & CO STK	69,40	70,80	69,90	69,50	0,40	0,576	118,00	65,70
Medtronic Inc.	74,60	75,08	74,78	75,35	-0,57	-0,756	89,56	70,66
MCKESSON STK	596,60	599,40	597,20	617,40	-20,20	-3,272	648,00	426,90
MCDONALDS STK	250,05	250,40	249,50	252,55	-3,05	-1,208	298,45	226,80
MCCORMICK STK N	64,62	65,24	64,62	65,18	-0,56	-0,859	80,54	62,28
Match Group Inc.	26,915	27,785	27,355	27,570	-0,22	-0,780	35,460	24,280
Mastercard. Inc.	475,75	479,20	475,25	480,95	-5,70	-1,185	549,60	397,20
MASCO STK	56,26	57,84	57,04	56,84	0,20	0,352	78,96	52,06
MARTIN MARIETTA	469,60	477,80	473,70	472,70	1,00	0,212	580,20	405,50
MARSH & MCLENNAN COS. INC.	179,50	181,25	179,60	184,30	-4,70	-2,550	227,60	184,00
MARRIOTT INTL STK	234,35	236,10	234,60	235,45	-0,85	-0,361	294,10	185,00
MarketAxess Holdings Inc.	182,95	188,70	185,80	186,90	-1,10	-0,589	271,50	181,05
Marathon Petroleum Corp.	146,12	148,98	147,56	147,56	0,00	0,000	164,96	106,54
Lyondell Basell NV	52,86	53,24	52,92	51,94	0,98	1,887	91,60	46,89
Lululemon Athletica Inc.	208,70	209,40	207,80	207,30	0,50	0,241	406,50	196,48
LOWES STK	191,42	193,32	191,58	193,34	-1,76	-0,910	261,55	181,62
LOEWS STK	77,00	77,50	77,00	78,00	-1,00	-1,282	85,00	68,00
LOCKHEED MARTIN STK	392,10	393,60	391,80	396,35	-4,55	-1,148	569,90	391,20
LLR & Co. Corp.	113,34	114,76	113,44	111,86	1,58	1,412	160,22	80,44
LKQ Corp.	32,600	32,800	32,400	32,000	0,40	1,250	41,800	31,000
LIVE Nation Inc	125,80	127,00	125,95	126,70	-0,75	-0,592	149,55	80,88
Linde PLC	404,80	405,00	404,40	404,20	0,20	0,049	448,40	378,00
LENNOX INTL	502,20	519,60	511,20	508,60	2,60	0,511	0	0
LENNAR STK	96,74	97,90	97,00	97,97	-0,97	-0,990	173,04	88,99
Leidos Holdings Inc.	137,00	139,00	137,10	135,85	1,25	0,920	188,05	114,95
Las Vegas Sands Inc.	40,445	40,850	40,480	40,125	0,36	0,885	52,140	27,225
LAM RESEARCH	82,83	83,65	83,46	82,01	1,45	1,768	103,66	51,48
Lamb Weston Holdings Inc.	44,510	44,940	44,500	44,230	0,27	0,610	77,900	43,800
Laboratory Corp. America Hldgs	218,00	224,00	218,00	222,00	-4,00	-1,802	240,00	181,50
L3Harris Technology Inc.	214,20	216,60	214,00	212,60	1,40	0,659	246,60	175,95
KROGER STK	59,19	59,89	59,23	60,28	-1,05	-1,742	64,45	46,17
Kraft Heinz Co., The	23,025	23,085	22,940	22,525	0,42	1,842	33,075	21,845
Kla-Tencor Corp.	777,20	784,90	777,80	761,00	16,80	2,208	818,40	475,10
Kinder Morgan	23,920	24,270	24,015	23,905	0,11	0,460	30,225	18,202
KIMCO REALTY STK	18,100	18,300	18,100	17,900	0,20	1,117	24,400	16,500
KIMBERLY CLARK STK	111,74	112,70	111,68	111,12	0,56	0,504	136,52	108,00
Keysight Technologies	139,72	141,08	139,68	138,90	0,78	0,562	176,52	108,68
KEYCORP	15,274	15,580	15,288	15,036	0,25	1,676	18,722	11,636
Keurig Dr. Pepper Inc.	28,545	28,820	28,570	28,390	0,18	0,634	34,055	27,910
Kenvue Inc.	17,328	18,280	17,796	17,656	0,14	0,793	23,110	16,418
KELLOGG STK	67,78	68,44	67,54	67,54	0,00	0,000	79,32	51,50
JP MORGAN STK	246,85	247,35	246,70	247,55	-0,85	-0,343	268,10	179,00
JOHNSON & JOHNS STK	131,84	132,34	131,74	132,22	-0,48	-0,363	160,52	129,30
JM Smucker Company	88,42	89,30	88,50	87,08	1,42	1,631	113,75	81,52
JB HUNT TRANS	128,45	131,00	128,60	127,30	1,30	1,021	184,55	109,00
JACOBS SOLUTIONS INC	0	0	111,00	112,00	-1,00	-0,893	141,00	97,50
Jack Henry + Ass.	151,60	153,05	151,65	154,40	-2,75	-1,781	175,65	144,95
Jabil Inc.	189,70	191,55	187,35	182,80	4,55	2,489	186,70	89,28
IRON MOUNTAIN REIT	83,74	84,34	84,20	84,66	-0,46	-0,543	118,10	67,76
Iqvia Holdings	138,25	140,30	138,35	137,20	1,15	0,838	227,00	120,50
Invesco Ltd.	13,964	14,174	13,972	13,644	0,33	2,404	18,396	10,706
INTUIT STK	655,80	660,10	653,90	660,60	-6,70	-1,014	681,60	485,00
Intuitive Surgical Inc.	456,05	460,55	456,40	455,00	1,40	0,308	587,60	384,00
INTL PAPER STK	42,420	42,840	42,220	41,840	0,38	0,908	56,700	38,630
INTL FLAVORS STK	64,80	65,12	64,86	63,70	1,16	1,821	97,18	59,24
INTERPUBLIC GRP STK	21,505	21,825	21,505	21,190	0,32	1,487	30,335	19,662
Intercontinental Exchange Inc.	153,48	154,62	153,62	154,08	-0,46	-0,299	165,96	129,32
INTEL STK	18,640	18,652	18,530	19,470	-0,94	-4,828	32,635	16,646
Insulet Corp.	253,80	257,50	254,00	253,20	0,80	0,316	290,30	161,50
Ingersoll Rand Inc	72,22	74,54	73,40	73,24	0,16	0,218	100,45	60,00
INCYTE PHARM STK	57,02	58,52	57,74	57,72	0,02	0,035	78,00	49,41
ILLINOIS TOOL STK	216,60	218,30	217,00	216,30	0,70	0,324	265,00	195,95
IDEXX LABS	458,10	462,00	458,50	459,20	-0,70	-0,152	461,40	325,00
IDEX Corp.	151,75	157,25	154,60	154,05	0,55	0,357	225,80	143,65
IBM STK	243,80	244,20	243,85	247,00	-3,15	-1,275	253,50	162,20
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	209,10	215,10	212,10	211,50	0,60	0,284	259,40	153,50
HUNTINGTON	14,788	15,008	14,652	14,492	0,16	1,104	17,254	10,886
Humana Inc.	204,20	209,20	206,80	205,10	1,70	0,829	375,00	197,30
Hubbell Inc.	350,00	354,00	350,00	346,00	4,00	1,156	442,00	276,00
HP Inc.	21,680	21,840	21,820	21,545	0,28	1,276	37,310	19,350
Howmet Arconic Inc.	148,45	150,65	148,70	148,65	0,05	0,034	157,90	70,76
HORMEL FOODS STK	26,020	26,220	26,030	25,950	0,08	0,308	31,710	25,480
Honeywell International Inc.	201,85	203,85	202,00	201,90	0,10	0,050	223,10	160,20
HOME DEPOT STK	314,95	316,10	315,10	316,70	-1,60	-0,505	408,70	299,35
HOLOGIC INC	0	0	55,00	55,50	-0,50	-0,901	76,50	46,40
Hilton Inc.	226,70	230,90	228,70	228,80	-0,10	-0,044	262,40	181,45
Hewlett-Packard Enterprise	18,016	18,194	18,012	17,336	0,68	3,899	23,275	10,964
Hess Corp.	120,88	122,08	120,88	118,88	2,00	1,682	148,68	108,94
HENRY SCHEIN	62,92	63,38	62,96	63,14	-0,18	-0,285	78,76	54,42
Healthpeak Properties Inc.	15,100	15,900	15,500	15,500	0,00	0,000	21,400	14,700
HCA Holdings	319,10	322,20	319,10	329,10	-10,00	-3,039	382,10	274,20
HASBRO STK	66,08	66,57	66,14	65,27	0,87	1,333	66,84	44,95
Hartford Insurance Group Inc.	0	0	104,00	107,00	-3,00	-2,804	117,00	90,50
HALLIBURTON STK	18,240	18,420	18,314	17,868	0,45	2,496	33,445	16,906
GOLDM SACHS GRP STK A	607,30	608,50	605,80	603,70	2,10	0,348	642,70	403,15
GoDaddy Inc	148,00	150,00	148,00	150,00	-2,00	-1,333	206,00	131,00
Globe Life Inc.	0	0	101,00	106,00	-5,00	-4,717	122,00	74,50
Global Payments Inc.	68,80	70,32	69,58	69,32	0,26	0,375	113,50	61,80
GILEAD SCIENCES STK	93,60	94,56	94,41	94,77	-0,36	-0,380	110,12	60,84
GE Vernova Llc	426,00	430,50	428,00	425,00	3,00	0,706	449,00	146,00
Genuine Parts Co.	107,55	108,50	107,70	106,05	1,65	1,556	135,35	93,64
General Motors	44,450	44,710	44,560	44,135	0,43	0,963	56,810	35,985
GENERAL MILLS STK	45,540	45,720	45,560	45,050	0,51	1,132	67,950	43,080
GENERAL DYNAMICS STK	247,00	249,05	247,15	249,40	-2,25	-0,902	297,25	224,35
Generac Holdings	126,45	129,00	126,30	123,70	2,60	2,102	181,50	90,78
Gen Digital Inc.	24,800	26,000	25,600	25,200	0,40	1,587	30,000	21,000
GE Healthcare Technologies Inc.	63,32	65,83	64,60	64,38	0,22	0,342	89,67	53,48
GE Aerospace	207,00	208,50	207,00	212,50	-5,50	-2,588	223,50	130,00
GARTNER GROUP STK	332,90	337,80	333,10	343,40	-10,30	-2,999	527,60	330,10
Garmin Ltd.	178,00	184,00	181,00	180,00	1,00	0,556	0	0
GALLAGHER & CO., ARTHUR J.	266,40	268,80	266,50	270,10	-3,60	-1,333	325,00	242,50
FREE MCMORAN COP	38,880	39,160	38,615	37,360	1,26	3,359	47,510	25,705
FRANKLIN RSC STK	20,510	21,290	20,960	20,990	-0,03	-0,143	21,910	15,020
Fox Corp.	46,600	47,000	46,600	47,400	-0,80	-1,688	55,500	31,600
Fox Corp	42,200	44,000	43,000	43,000	0,00	0,000	51,500	29,600
Fortive Corp.	44,490	45,960	45,230	45,260	-0,03	-0,066	59,892	42,444
Fortinet Inc.	86,60	87,29	86,38	86,88	-0,50	-0,576	108,90	48,61
FORD MOTOR STK	9,924	9,961	9,930	9,553	0,38	3,946	13,416	7,763
FISERV STK	145,90	146,60	145,70	146,14	-0,44	-0,301	225,95	136,96
First Solar Inc.	146,62	147,70	146,00	148,80	-2,80	-1,882	228,35	105,50
FIRST ENERGY CORP.	33,800	34,200	33,600	34,200	-0,60	-1,754	41,200	33,800
FIFTH THIRD BANC STK	36,530	36,595	36,240	35,685	0,56	1,555	45,940	28,555
FIDELITY National Information	68,39	69,40	68,44	69,46	-1,02	-1,468	83,83	60,00
Federal Realty Investment Trust	77,50	83,50	80,50	80,00	0,50	0,625	111,00	75,50
FDX STK	204,50	206,50	203,80	198,50	5,30	2,670	290,40	175,26
FASTENAL STK	36,060	36,295	36,090	36,310	-0,22	-0,606	40,000	28,715
FAIR ISAAC STK	1.556,00	1.568,00	1.557,50	1.560,50	-3,00	-0,192	2.274,00	1.338,00
FACTSET RESRCH STK	378,50	380,40	378,90	381,00	-2,10	-0,551	470,60	350,00
F5 NETWORKS	249,90	252,30	250,00	250,50	-0,50	-0,200	299,10	156,55
EXXON STK	94,03	94,11	93,66	92,96	0,70	0,753	116,38	88,84
Extra Space Storage, Inc.	127,15	130,25	128,70	127,95	0,75	0,586	164,35	114,65
EXPEDITORS	100,35	101,50	100,45	99,74	0,71	0,712	117,20	90,22
Expedia Group Inc.	144,70	145,76	144,60	147,54	-2,94	-1,993	196,38	99,37
Exelon Corp.	36,215	36,575	36,240	36,760	-0,52	-1,415	42,565	31,450
Eversource Energy	53,00	56,00	54,50	54,50	0,00	0,000	62,00	49,00
Evergy Inc.	58,08	58,92	58,02	58,52	-0,50	-0,854	65,80	48,46
Everest Group Ltd.	278,90	287,40	283,40	289,50	-6,10	-2,107	351,20	288,30
ESTEE LAUDER STK	75,20	75,60	75,00	73,40	1,60	2,180	98,20	44,00
ESSEX PROPERTY STK	237,10	243,40	240,30	239,70	0,60	0,250	300,00	231,20
Equinix REIT	673,60	676,60	673,00	674,80	-1,80	-0,267	935,60	645,20
EQUIFAX STK	220,00	226,00	220,00	222,00	-2,00	-0,901	276,00	183,00
EQT Corp.	47,330	47,800	47,370	47,120	0,25	0,531	52,320	27,415
EPAM Systems Inc	149,50	155,00	152,25	152,00	0,25	0,164	255,50	128,30
EOG RESOURCES STK	102,02	105,80	103,96	104,02	-0,06	-0,058	133,78	92,35
ENTERGY CORP.	0	0	68,00	69,00	-1,00	-1,449	148,00	68,50
Enphase Energy Inc.	34,685	34,905	34,790	34,880	-0,09	-0,258	110,340	29,990
EMERSON ELECTRIC STK	116,34	117,26	116,46	114,72	1,74	1,517	127,10	82,75
ELI LILLY STK	659,10	660,40	660,00	657,90	2,10	0,319	882,30	621,40
Elevance Health Inc.	302,30	306,50	303,20	317,60	-14,40	-4,534	506,00	317,60
ELECTRONIC ARTS STK	132,44	133,76	132,58	134,58	-2,00	-1,486	160,08	110,06
EDWARDS LIFESCI STK	64,96	65,61	65,02	65,26	-0,24	-0,368	86,36	54,95
EDISON INTL STK	44,240	44,570	44,300	44,620	-0,32	-0,717	83,660	41,240
ECOLAB STK	230,00	231,70	230,30	230,80	-0,50	-0,217	257,70	202,00
EBAY STK	63,93	64,37	64,09	64,43	-0,34	-0,528	69,44	48,56
EATON CORP PLC	302,15	305,10	302,40	301,25	1,15	0,382	362,15	213,00
EASTMAN CHEM STK	66,44	69,08	67,76	67,36	0,40	0,594	101,40	63,36
DuPont de Nermours Inc.	61,21	62,78	61,85	61,66	0,19	0,308	81,02	49,66
Duke Energy Holding Corp.	99,07	99,56	99,08	100,84	-1,76	-1,745	112,84	92,31
DTE ENERGY STK	110,00	111,00	110,00	112,00	-2,00	-1,786	129,00	100,00
D.R.HORTON INC.	115,06	116,20	114,50	113,32	1,18	1,041	178,36	99,00
Dow Inc.	23,900	24,800	24,300	24,200	0,10	0,413	50,600	22,600
DOVER STK	159,10	159,85	159,30	157,90	1,40	0,887	197,70	133,85
DoorDash Inc.	200,70	203,70	201,10	200,75	0,35	0,174	209,50	91,48
Domino's Pizza LLC	383,85	385,75	384,20	388,10	-3,90	-1,005	469,70	361,70
Dominion Energy Inc.	48,505	48,840	48,545	48,940	-0,40	-0,807	56,480	44,065
Dollar Tree Inc.	86,89	87,75	86,97	85,84	1,13	1,316	99,43	56,50
Dollar General	97,41	98,37	97,39	97,36	0,03	0,031	121,68	65,77
Digital Realty Trust Inc.	144,80	148,24	146,46	146,14	0,32	0,219	185,66	122,34
Diamondback Energy Inc	118,60	121,40	120,06	120,14	-0,08	-0,067	193,38	107,78
Dexcom Inc.	70,59	71,11	70,65	70,80	-0,15	-0,212	105,48	53,72
DEVON ENERGY STK	28,030	28,375	28,190	27,695	0,50	1,787	44,465	23,460
der Seagate Technology Holdings PLC	128,74	129,36	128,66	123,24	5,42	4,398	123,24	57,76
Delta Airlines Inc.	42,100	43,120	42,590	42,215	0,38	0,888	66,300	32,460
Dell Technologies Inc	104,32	105,26	104,80	104,56	0,24	0,230	137,74	65,62
DEERE & CO STK A	439,95	442,10	440,40	430,95	9,45	2,193	486,40	315,15
DECKERS OUTDOOR	89,76	90,42	89,84	89,54	0,30	0,335	209,80	86,36
DaVita Inc.	120,25	121,45	120,40	124,15	-3,75	-3,021	170,85	115,05
DARDEN REST STK	185,00	186,85	185,20	185,85	-0,65	-0,350	194,95	126,85
DANAHER STK	170,64	171,20	171,54	170,70	0,84	0,492	258,05	157,20
CVS Corp.	56,31	57,08	56,63	56,51	0,12	0,212	63,81	42,18
CUMMINS ENGINE STK	280,60	284,70	280,80	278,20	2,60	0,935	366,90	235,50
CSX Corp.	28,350	28,630	28,375	28,305	0,07	0,247	34,840	23,400
Crown Castle Corp	86,23	88,73	87,48	87,63	-0,15	-0,171	108,64	82,65
Crowdstrike Holdings Inc	419,40	422,60	421,10	419,65	1,45	0,346	433,95	198,22
COSTCO WHOLESALE CORP.	832,10	833,30	830,60	835,60	-5,00	-0,598	1.028,20	726,30
CoStar Group Inc	67,78	70,21	68,99	69,04	-0,05	-0,072	77,86	64,11
Corteva Inc.	64,55	66,18	65,34	65,16	0,18	0,276	65,16	46,66
Corpay Inc.	284,00	286,00	284,00	286,00	-2,00	-0,699	373,50	238,70
CORNING STK	44,465	44,960	44,570	44,540	0,03	0,067	51,920	32,500
COPART	41,290	41,700	41,235	41,975	-0,74	-1,763	60,570	41,090
COOPER COS STK	61,50	62,00	61,50	61,50	0,00	0,000	99,70	58,00
Constellation Energy Corp.	259,05	263,15	258,05	259,95	-1,90	-0,731	331,25	143,52
CONSTELLATION BRANDS INC.	147,15	147,70	147,25	138,50	8,75	6,318	241,80	137,85
Consolidated Edision INc.	84,02	85,84	84,94	84,80	0,14	0,165	102,80	81,76
Conoco Philips	79,68	80,32	79,40	77,49	1,91	2,465	107,24	73,16
CONAGRA STK	17,568	18,300	17,926	17,924	0,00	0,011	29,745	17,352
Comcast Corp.New	30,015	30,310	30,255	30,670	-0,42	-1,353	41,880	29,045
COLGATE STK	78,13	78,51	78,21	78,27	-0,06	-0,077	98,05	75,04
Coinbase Global Inc	299,70	301,95	301,05	300,60	0,45	0,150	324,60	132,68
COGNIZANT TECH	67,80	68,30	67,85	68,20	-0,35	-0,513	86,46	58,31
COCA COLA STK	60,18	60,26	60,06	60,83	-0,77	-1,266	68,68	57,77
CMS ENERGY STK	59,00	59,50	59,00	59,50	-0,50	-0,840	70,50	54,00
CME Group Inc.	232,65	234,95	232,85	233,05	-0,20	-0,086	257,15	177,18
Citizens Financial Group Inc.	39,700	40,090	39,720	39,020	0,70	1,794	46,335	29,865
CITIGROUP STK	73,52	73,72	73,49	73,23	0,26	0,355	80,84	50,31
CISCO SYSTEMS STK	57,47	58,40	57,95	58,13	-0,18	-0,310	62,74	41,07
CINTAS STK	182,30	183,75	182,10	189,75	-7,65	-4,032	215,30	161,00
CINCINNATI FIN STK	123,55	124,15	123,70	126,75	-3,05	-2,406	151,90	106,45
Cigna Group, The	272,05	274,60	273,30	272,65	0,65	0,238	331,00	252,80
CHURCH & DWIGHT STK	82,78	83,40	82,88	82,72	0,16	0,193	107,10	80,26
C.H. ROB. WORLDWIDE NEW	84,00	84,50	84,00	83,50	0,50	0,599	109,00	77,00
CHRLS RIVER LABS STK	131,55	135,45	133,50	133,05	0,45	0,338	230,10	87,20
Chipotle Mexican Grill Inc.	47,915	48,270	47,995	49,320	-1,33	-2,687	62,760	40,275
CHEVRONTEXACO STK	125,08	125,58	124,86	123,24	1,62	1,315	156,48	116,50
CHESAPEAKE ENERGY CORP	92,68	93,58	92,62	93,56	-0,94	-1,005	107,00	63,40
Charter Communications Inc.	348,10	351,50	347,80	353,30	-5,50	-1,557	382,90	267,70
CHARLES SCHWAB CORP	77,05	78,00	77,52	77,40	0,12	0,155	80,67	55,59
CF Industries Holdings Inc,	79,28	79,83	79,35	78,38	0,97	1,238	94,25	60,20
Ceridian HCM Holding Inc.	46,800	47,200	46,800	47,800	-1,00	-2,092	78,000	43,600
Center Point Energy Inc.	30,200	30,600	30,200	30,800	-0,60	-1,948	34,600	23,000
CENTENE CORP.	29,005	29,185	29,120	30,210	-1,09	-3,608	72,080	30,210
Cencora Inc.	245,50	250,40	244,60	248,50	-3,90	-1,569	271,40	197,80
CDW Corp	151,20	158,70	155,10	154,60	0,50	0,323	219,50	130,35
CBRE Group Inc.	120,00	121,00	120,00	120,00	0,00	0,000	141,00	80,00
CBOE Holdings	194,25	198,05	194,60	194,90	-0,30	-0,154	207,30	155,50
CATERPILLAR STK	336,00	338,50	337,00	331,50	5,50	1,659	388,50	243,50
Carrier Global Corp.	63,16	64,43	63,78	63,72	0,06	0,094	75,84	49,87
Carnival Corp.	25,025	25,145	25,010	24,495	0,52	2,102	27,415	12,704
Carmax Inc.	60,22	61,12	60,28	59,34	0,94	1,584	84,74	53,58
CARDINAL HEALTH STK	136,45	138,25	137,35	137,45	-0,10	-0,073	144,60	85,56
CAP ONE FINAN	186,00	189,00	184,00	181,00	3,00	1,657	200,00	120,00
Campbell Soup Co	26,360	27,370	26,860	27,060	-0,20	-0,739	46,880	26,010
Camden Property Trust	94,00	98,50	96,00	95,50	0,50	0,524	121,00	94,50
Caesars Entertainment Inc.	24,610	25,700	25,160	24,990	0,17	0,680	42,010	21,175
CADENCE DESIGN STK	278,00	280,00	276,00	262,40	13,60	5,183	308,70	195,00
CABOT OIL	21,100	21,430	20,950	21,025	-0,08	-0,357	29,120	19,902
BXP inc.	57,60	58,16	57,64	57,62	0,02	0,035	82,26	50,26
Bunge Global S.A.	68,92	69,58	68,70	67,82	0,88	1,298	105,40	61,64
Builders Firstsource Inc.	107,60	109,20	107,75	107,70	0,05	0,046	181,15	91,62
Brown - Forman Corp.	24,090	24,830	24,470	24,340	0,13	0,534	45,710	22,370
BROWN & BROWN STK	0	0	91,16	92,26	-1,10	-1,192	114,50	82,92
Broadridge Financial Solutions Inc.	200,00	202,00	200,00	206,00	-6,00	-2,913	234,00	184,00
BROADCOM STK	228,45	228,85	228,20	226,35	1,85	0,817	238,55	122,22
BRISTOL MYERS STK	39,905	40,155	39,780	40,195	-0,42	-1,032	58,110	36,605
BOSTON SCIENT STK	87,80	88,40	87,60	88,60	-1,00	-1,129	102,00	67,00
Booking Holdings	4.820,00	4.848,00	4.825,00	4.862,00	-37,00	-0,761	5.038,00	2.863,00
BOEING STK	179,98	180,30	179,00	177,76	1,24	0,698	188,22	123,90
Blackstone Group LP	129,70	130,80	129,84	129,88	-0,04	-0,031	189,86	103,38
BlackRock Funding Inc.	897,20	908,40	906,10	893,70	12,40	1,387	1.036,20	727,50
Biogen Inc.	111,10	113,55	112,95	112,70	0,25	0,222	217,30	101,00
BEST BUY STK	59,99	61,29	60,65	60,53	0,12	0,198	92,35	52,19
BERKSHIRE HATHA STK B	406,30	406,80	406,30	407,55	-1,25	-0,307	495,70	372,05
BECTON DICKINSON STK	148,95	150,40	149,75	150,40	-0,65	-0,432	239,60	145,10
BAXTER INTL STK	25,940	26,830	26,380	26,355	0,03	0,095	36,075	24,400
Bank of America Corp.	41,265	41,390	41,000	40,955	0,05	0,110	46,115	29,160
BALL	49,420	50,140	49,500	48,810	0,69	1,414	61,640	39,570
Baker Hughes Co.	33,600	33,995	33,345	32,425	0,92	2,837	46,840	29,665
Axon Enterprise Inc.	653,40	659,80	654,00	657,80	-3,80	-0,578	704,20	251,60
Avalonbay Communities Inc.	168,92	173,62	171,24	171,00	0,24	0,140	225,90	169,38
AUTOZONE	3.099,00	3.129,00	3.112,00	3.145,00	-33,00	-1,049	3.537,00	2.583,00
AUTOMATIC DATA STK	258,40	259,90	258,00	262,75	-4,75	-1,808	303,55	215,30
Autodesk Inc.	262,50	263,75	262,75	264,55	-1,80	-0,680	307,90	199,34
Atmos Energy Corp.	127,25	128,60	127,85	128,85	-1,00	-0,776	146,20	105,20
AT & T Inc.	23,880	24,220	24,035	24,065	-0,03	-0,125	26,440	16,994
Assurant Inc.	162,00	163,00	162,00	167,00	-5,00	-2,994	218,00	148,00
Arista Networks	85,30	86,02	85,43	84,20	1,23	1,461	125,34	58,59
ARCHER DANIELS STK	46,895	47,500	47,310	46,160	1,15	2,491	60,030	37,330
Arch Capital Group Ltd.	74,35	75,46	74,42	77,22	-2,80	-3,626	103,90	75,98
Aptiv PLC	56,00	0	54,87	54,90	0,00	0,000	67,06	49,35
APPLIED MATERIAL STK	160,22	161,24	160,44	156,02	4,42	2,833	234,50	113,00
Apple Inc.	179,82	179,88	180,06	177,78	2,28	1,282	246,25	155,30
Apollo Global Management Inc.	119,80	122,35	121,05	120,75	0,30	0,248	170,65	91,36
APA Corp.	16,210	16,748	16,472	16,454	0,02	0,109	29,760	12,550
AON Plc.	296,60	299,40	296,80	301,90	-5,10	-1,689	391,50	269,50
ANSYS STK	302,00	306,00	305,00	299,20	5,80	1,939	342,40	247,50
ANALOG DEVICES STK	205,80	209,90	206,00	202,75	3,25	1,603	231,90	142,90
Amphenol Corp.	82,85	84,25	83,55	83,27	0,28	0,336	83,85	52,97
AMGEN STK	252,20	253,60	251,25	247,35	3,90	1,577	311,00	230,00
AMETEK STK	153,28	155,22	153,44	154,60	-1,16	-0,750	188,60	133,46
Ameriprise Financial	454,80	465,80	460,50	457,60	2,90	0,634	0	0
AMER INTL GROUP STK	69,54	70,09	69,62	72,69	-3,07	-4,223	80,05	64,22
American Water Works Company Inc.	118,55	119,30	118,65	120,70	-2,05	-1,698	137,20	116,20
AMERICAN TOWER	187,94	189,80	188,12	189,82	-1,70	-0,896	218,10	168,64
AMERICAN EXPRESS STK	274,30	276,30	274,60	273,10	1,50	0,549	311,30	200,00
AMER ELEC PWR STK	87,40	87,60	87,40	88,60	-1,20	-1,354	102,00	80,50
Amcor PLC	8,118	8,497	8,307	8,192	0,12	1,404	10,484	7,731
Amazon.com Inc.	186,58	187,00	186,68	186,20	0,48	0,258	232,70	146,56
Altria Group Inc.	50,210	50,340	50,110	49,350	0,76	1,540	55,220	42,310
Alphabet Inc. Cl. C	152,16	152,26	152,12	150,10	2,02	1,346	200,00	130,00
Alphabet Inc. Cl. A	151,20	151,28	151,12	149,20	1,92	1,287	198,28	131,04
Allstate Corp.	162,60	167,55	164,95	165,25	-0,30	-0,182	198,30	146,05
Allegion Plc	125,00	126,00	125,00	125,00	0,00	0,000	141,00	105,00
ALIGN TECH STK	166,50	167,65	166,75	164,90	1,85	1,122	234,80	127,00
Alexandria Real Estate Equity Inc.	63,54	66,18	64,74	63,30	1,44	2,275	118,25	60,24
Albemarle Corp.	56,99	59,12	57,92	57,53	0,39	0,678	105,62	45,52
AKAMAI TECH STK	67,06	67,65	67,12	67,36	-0,24	-0,356	98,48	60,33
AIR PRODS & CHEM	245,10	247,00	245,40	241,70	3,70	1,531	327,20	220,50
Airbnb Inc.	113,60	114,86	114,30	114,52	-0,22	-0,192	153,20	92,54
AGILENT TECH STK	102,04	102,52	102,18	102,16	0,02	0,020	146,34	87,12
AFLAC STK	86,78	88,78	87,80	87,92	-0,12	-0,136	108,95	82,04
AES STK	9,422	9,549	9,372	9,095	0,28	3,046	18,174	8,453
ADV MICRO DEV STK	117,88	118,00	117,96	117,60	0,36	0,306	170,10	70,43
ADOBE SYS STK	319,65	322,70	321,00	321,10	-0,10	-0,031	533,30	302,65
ACCENTURE	255,90	257,15	254,35	256,55	-2,20	-0,858	382,50	245,35
ABBVIE INC.	161,00	163,20	162,00	161,80	0,20	0,124	201,95	149,20
ABBOTT LABS STK	113,12	114,96	114,06	113,82	0,24	0,211	133,62	91,62

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.