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

6.049,24

Kursdatum

21.01.2025

Vortags-Eröffnung
6.014,12
Vortags-Tageshoch
6.051,51
Vortags-Tagestief
6.006,88
52 Wochen Hoch
6.090,27
52 Wochen Tief
4.845,65
Stück Vortag
3.041.263.308

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.	143,14	143,30	142,68	141,72	0,96	0,677	141,72	70,00
Zoetis	159,18	160,16	159,74	160,62	-0,88	-0,548	183,95	136,30
ZIMMER HLDGS	105,70	106,20	104,95	105,95	-1,00	-0,944	122,05	92,22
Zebra Technologies Corp	401,90	406,90	404,30	403,00	1,30	0,323	403,00	221,50
Yum Brands	121,65	121,90	120,90	120,60	0,30	0,249	133,30	115,95
Xylem Inc.	116,60	116,80	116,70	116,80	-0,10	-0,086	134,65	102,65
XCEL ENERGY STK	63,91	64,10	63,84	64,97	-1,13	-1,739	68,98	44,27
Wynn Resort Ltd	81,46	81,56	81,29	82,68	-1,39	-1,681	98,76	67,07
WW GRAINGER STK	1.078,00	1.080,50	1.070,00	1.073,50	-3,50	-0,326	1.153,50	796,60
W. R. Berkley Corp.	54,58	55,48	55,08	56,70	-1,62	-2,857	61,68	47,04
Workday	242,80	243,45	242,10	240,25	1,85	0,770	282,40	189,82
Willis Towers Watson PLC	302,00	308,00	304,00	308,00	-4,00	-1,299	316,00	226,00
Williams Companies, Inc	56,07	57,79	56,97	57,19	-0,22	-0,385	57,85	30,82
WEYERHAEUSER STK	28,670	28,770	28,560	29,240	-0,68	-2,326	33,110	25,050
WEST PHARMACEUTIC.SERVICES INC	327,40	329,40	331,60	328,50	3,10	0,944	380,30	254,20
WESTERN DIGITAL STK	65,57	66,30	66,07	65,87	0,20	0,304	74,90	49,24
Welltower Inc.	125,65	126,80	126,30	126,30	0,00	0,000	132,55	80,02
WELLS FARGO STK	74,15	74,22	74,17	74,45	-0,28	-0,376	74,66	44,27
WEC Energy Group Inc	93,20	94,14	93,70	93,96	-0,26	-0,277	96,86	70,80
WATERS	393,30	396,10	387,30	392,70	-5,40	-1,375	392,70	258,20
WASTE MANAGEMENT STK	201,20	202,10	202,55	204,15	-1,60	-0,784	216,50	168,90
Warner Bros. Discovery Inc.	9,796	9,825	9,568	9,406	0,16	1,722	11,734	6,116
WALT DISNEY STK	106,10	106,18	104,34	104,30	0,04	0,038	114,02	77,81
Walmart Inc.	89,01	89,10	89,63	89,30	0,33	0,370	90,94	49,23
Walgreens Boots Alliance Inc.	11,114	11,156	11,042	10,850	0,19	1,770	21,330	7,407
WABTEC CORP.	200,20	200,70	197,55	196,45	1,10	0,560	196,45	116,95
VULCAN MATERIALS	262,00	264,00	262,00	264,00	-2,00	-0,758	276,00	199,45
Vistra Corp.	186,00	187,05	191,20	180,40	10,80	5,987	180,40	36,20
Visa Inc.	314,00	314,30	310,65	310,50	0,15	0,048	310,50	233,55
Vici Properties Inc.	27,905	27,960	28,140	29,045	-0,91	-3,116	31,005	25,405
Viatris Inc.	10,590	10,815	10,700	10,715	-0,02	-0,140	12,930	9,358
Viacomcbs Inc.	10,322	10,354	9,939	10,032	-0,09	-0,927	16,942	8,901
VERTEX PHARM STK	416,75	418,00	409,40	409,70	-0,30	-0,073	482,00	364,35
VERIZON COMMS STK	37,605	37,685	37,715	37,500	0,22	0,573	42,215	35,685
Verisk Analytics	265,00	266,00	267,00	269,50	-2,50	-0,928	280,20	205,50
VERISIGN STK	197,25	199,30	197,80	199,25	-1,45	-0,728	207,20	155,95
VERALTO CORP.	98,25	100,06	96,74	96,94	-0,20	-0,206	103,50	68,50
VENTAS INC.	56,56	57,14	56,96	56,14	0,82	1,461	61,76	38,91
VALERO ENERGY	133,32	134,44	129,06	133,42	-4,36	-3,268	169,22	112,72
US BANCORP STK	46,300	46,445	46,465	47,150	-0,69	-1,453	50,960	35,650
UNIVERSAL HEALTH STK	181,00	182,00	179,00	181,00	-2,00	-1,105	218,00	141,00
UNITED RENTAL STK	756,80	759,40	746,80	753,60	-6,80	-0,902	828,00	528,60
UNITED PARCEL STK	126,80	128,98	127,78	127,34	0,44	0,346	147,32	113,52
UNITEDHEALTH GRP STK	506,20	509,00	507,90	497,75	10,15	2,039	587,10	411,15
United Airlines Holdings Inc.	100,74	100,94	103,18	110,38	-7,20	-6,523	110,38	34,99
UNION PACIFIC CORP.	236,60	237,50	226,10	226,55	-0,45	-0,199	237,10	203,95
Ulta Salon Cosmetics & Fragrance Inc.	396,10	398,70	399,50	403,40	-3,90	-0,967	515,00	291,30
UDR Inc.	38,290	38,820	38,530	38,990	-0,46	-1,180	44,010	32,000
Uber Technologies Inc.	65,31	65,35	65,01	65,05	-0,04	-0,061	78,71	50,69
TYSON FOODS INC.	54,00	54,18	53,12	53,99	-0,87	-1,611	60,99	47,91
Tyler Technologies Inc.	560,40	567,80	562,60	561,20	1,40	0,249	0	0
TYCO International PLC	78,60	78,83	78,24	78,67	-0,43	-0,547	80,74	48,46
Truist Financial Corp.	44,865	44,950	44,925	45,670	-0,75	-1,631	46,410	31,600
T. ROWE PRICE GROUP INC.	108,10	108,38	108,42	108,80	-0,38	-0,349	117,50	92,01
Trimble Inc.	73,90	74,28	73,78	73,56	0,22	0,299	73,56	43,71
Travelers Cos.	231,80	232,30	235,70	228,80	6,90	3,016	253,00	185,05
Transdigm Group Inc.	1.292,50	1.298,50	1.295,00	1.300,00	-5,00	-0,385	1.301,00	971,00
Trane Technologies Plc.	382,00	383,10	382,20	386,10	-3,90	-1,010	399,10	230,20
TRACTOR SUPPLY	55,46	55,64	54,89	54,85	0,04	0,073	55,63	41,36
T-Mobile US Inc.	207,70	207,95	208,95	209,10	-0,15	-0,072	233,95	147,06
TJX STK	116,98	118,36	117,52	117,30	0,22	0,188	121,22	87,10
Thermo Fisher Scientific Inc.	548,20	549,80	549,60	548,70	0,90	0,164	570,50	471,95
The Mosaic Co.	27,345	27,620	27,420	26,730	0,69	2,581	30,445	22,205
The Hershey STK	143,64	143,92	144,96	148,06	-3,10	-2,094	194,10	147,16
The Clorox Company	153,00	155,00	153,60	153,00	0,60	0,392	162,40	118,60
TEXTRON STK	75,34	75,72	75,00	78,36	-3,36	-4,288	88,94	72,18
Texas Pacific Land Trust	1.324,00	1.363,00	1.348,00	1.370,00	-22,00	-1,606	1.648,00	523,00
TEXAS INSTRUMENTS STK	191,32	191,72	189,48	187,34	2,14	1,142	205,30	146,20
Tesla Inc.	394,10	394,40	396,35	404,80	-8,45	-2,087	453,90	132,98
TERADYNE STK	125,40	125,78	128,48	127,34	1,14	0,895	147,96	87,87
Teledyne Technologies Inc.	488,10	497,50	493,00	491,40	1,60	0,326	491,40	353,50
Techne Corp.	72,50	73,50	74,50	75,50	-1,00	-1,325	77,00	57,50
Target Corp.	130,36	130,76	130,04	131,54	-1,50	-1,140	165,22	115,46
Targa Resources Investments	202,60	203,30	202,40	203,60	-1,20	-0,589	208,50	76,36
Tapestry Inc.	70,45	70,67	70,01	70,72	-0,71	-1,004	70,72	32,90
Take-Two Interactive Software	175,62	176,08	177,44	178,42	-0,98	-0,549	183,00	123,44
SYSCO STK	70,36	71,22	70,81	70,45	0,36	0,511	77,07	63,99
Synopsys Inc.	527,30	529,00	520,50	511,70	8,80	1,720	580,40	417,50
Synchrony Financial	67,71	67,94	67,35	66,43	0,92	1,385	66,56	34,32
Super Micro Computer Inc.	32,230	32,280	32,020	33,130	-1,11	-3,350	106,300	16,595
STRYKER STK	377,20	378,20	377,60	379,90	-2,30	-0,605	379,90	285,10
Steris plc	204,00	210,00	206,00	206,00	0,00	0,000	222,00	186,00
STEEL DYNAMICS STK	117,84	118,26	118,06	119,24	-1,18	-0,990	143,06	97,53
State Street Corp.	93,82	94,81	94,36	93,34	1,02	1,093	97,19	65,68
STARBUCKS CORP.	93,22	93,30	93,83	93,43	0,40	0,428	97,87	66,79
Stanley Black & Decker Inc.	84,94	85,18	82,66	83,04	-0,38	-0,458	99,80	72,18
SOUTHWEST AIRLS STK	30,715	30,840	30,490	31,935	-1,45	-4,525	32,585	22,050
SOUTHERN STK	79,30	79,39	78,99	80,63	-1,64	-2,034	86,90	60,98
Solventum Corp.	69,50	71,50	70,50	70,50	0,00	0,000	0	0
SNAP-ON Inc.	333,50	337,30	335,80	338,20	-2,40	-0,710	354,60	234,10
Smurfit Westrock Ltd	0	0	52,70	52,40	0,30	0,573	53,90	35,25
Smith Corp., A.O.	68,14	69,16	68,14	69,82	-1,68	-2,406	0	0
Skyworks Solutions	88,43	88,84	87,68	90,43	-2,75	-3,041	109,54	78,24
Simon Property Group Inc.	166,65	167,25	165,20	168,30	-3,10	-1,842	174,25	125,85
Sherwin-Williams Co.	344,30	347,30	345,75	343,85	1,90	0,553	380,25	270,30
Servicenow Inc	1.076,80	1.079,40	1.077,20	1.057,80	19,40	1,834	1.098,00	593,40
Sempra	79,38	80,22	79,82	79,54	0,28	0,352	90,90	62,98
SCHLUMBERGER N.V. (LTD.) NEW YORK	40,250	40,300	39,850	41,950	-2,10	-5,006	51,300	35,450
SBA Communications Corp.	189,25	190,15	189,80	195,65	-5,85	-2,990	228,20	170,60
S&P Global Inc. DL 1	487,80	492,10	489,60	487,30	2,30	0,472	498,60	385,00
Salesforce Inc.	320,75	321,15	317,80	314,70	3,10	0,985	350,10	197,60
RTX Corp.	120,98	121,22	120,00	120,40	-0,40	-0,332	120,40	79,08
ROYAL CARIB STK	226,95	227,60	224,95	232,65	-7,70	-3,310	242,55	105,60
ROSS STORES STK	142,48	142,66	143,26	142,54	0,72	0,505	149,58	118,82
Roper Technologies Inc.	508,40	508,80	512,00	509,00	3,00	0,589	542,00	469,50
Rollins Inc.	46,320	46,850	46,580	46,700	-0,12	-0,257	49,350	37,800
ROCKWELL INTL STK	278,30	279,20	275,40	277,40	-2,00	-0,721	287,40	225,90
Revvity Inc.	116,45	116,95	117,30	118,55	-1,25	-1,054	119,15	92,38
RESMED INC.	237,80	238,40	236,30	237,00	-0,70	-0,295	238,00	159,00
REPUBLIC SVCS STK	203,40	203,90	203,30	205,90	-2,60	-1,263	208,00	155,90
Regions Financial Corp. (new)	23,200	23,400	23,200	23,600	-0,40	-1,695	26,000	16,425
REGENERON PHARM STK	657,20	659,20	650,20	660,60	-10,40	-1,574	1.086,50	654,20
Realty Income Corp	51,67	52,10	51,86	51,95	-0,09	-0,173	59,56	47,12
QUEST DIAG STK	145,35	145,65	144,80	146,30	-1,50	-1,025	155,80	114,25
QUANTA SERVICES INC.	0	0	16,610	16,820	0,00	0,000	0	0
QUALCOMM STK	165,94	166,06	163,12	161,20	1,92	1,191	215,35	129,52
PULTE CP STK	111,96	112,28	111,80	110,90	0,90	0,812	139,50	92,90
PUBLIC STORAGE STK	278,20	279,20	277,80	284,10	-6,30	-2,218	332,30	238,70
Public Service Ent. Group Inc.	84,00	86,50	84,50	86,50	-2,00	-2,312	0	0
PTC Inc.	180,40	181,15	179,55	179,70	-0,15	-0,083	191,50	148,50
PRUDENTIAL FINANCIAL INC.	111,85	113,30	112,75	112,65	0,10	0,089	123,25	94,40
ProLogis Inc.	112,66	113,50	109,98	112,14	-2,16	-1,926	123,00	94,52
Progressive Corp.	226,50	231,15	229,60	229,55	0,05	0,022	257,30	156,60
PROCTER & GAMBLE STK	159,22	159,38	157,48	155,60	1,88	1,208	170,42	135,54
PRINCIPAL FINL GRP	78,50	79,00	78,00	79,00	-1,00	-1,266	83,50	66,50
PPL STK	31,640	31,700	31,325	32,230	-0,91	-2,808	33,150	23,310
PPG INDUSTRIES	118,00	119,15	117,00	117,55	-0,55	-0,468	133,00	107,10
Pool Corp.	348,20	349,60	344,00	342,40	1,60	0,467	384,20	271,70
POLO RALPH LAUR STK	242,25	247,15	245,55	239,50	6,05	2,526	239,50	128,02
PNC BANK	188,00	191,00	189,00	190,00	-1,00	-0,526	206,00	133,00
PKG CORP AMER STK	228,10	230,20	229,00	231,40	-2,40	-1,037	235,80	149,65
Phillips 66	116,54	118,02	116,76	114,04	2,72	2,385	159,96	105,96
Philip Morris International Inc.	119,72	119,92	117,54	118,52	-0,98	-0,827	125,98	82,15
PG&E STK	15,662	15,710	15,838	16,412	-0,57	-3,497	20,290	14,630
Pfizer Inc.	25,255	25,280	25,015	25,280	-0,27	-1,048	28,815	23,440
PEPSICO STK	142,32	142,44	142,24	142,66	-0,42	-0,294	168,84	140,34
Pentair PLC	99,22	101,25	100,25	100,75	-0,50	-0,496	104,05	65,04
Paypal Holdings Inc.	85,29	85,37	86,11	86,31	-0,20	-0,232	90,00	52,26
Paycom Software	196,55	196,95	198,45	200,30	-1,85	-0,924	228,60	129,15
PAYCHEX STK	138,70	138,86	138,66	139,64	-0,98	-0,702	142,52	107,16
PARKER HANNIFIN STK	649,20	651,60	645,00	649,40	-4,40	-0,678	681,20	425,70
Palo Alto Networks Inc	178,86	180,06	179,44	180,54	-1,10	-0,609	192,38	121,68
Palantir Technologies Inc.	74,88	75,00	74,57	72,88	1,69	2,319	77,34	14,94
PACCAR STK	105,86	106,02	105,20	105,56	-0,36	-0,341	114,66	83,10
Otis Worldwide Corp.	91,84	93,04	92,44	91,74	0,70	0,763	97,70	81,16
O'REILLY AUTO	1.205,00	1.209,00	1.187,50	1.188,50	-1,00	-0,084	1.209,50	873,40
ORACLE STK	176,68	178,14	177,52	177,08	0,44	0,248	184,36	99,66
ON SEMICONDUCTOR STK	53,42	53,65	53,95	53,51	0,44	0,822	75,99	51,86
ONEOK INC.	100,24	100,70	101,76	105,10	-3,34	-3,178	111,98	62,78
OMNICOM STK	82,70	82,96	82,06	82,48	-0,42	-0,509	99,18	77,88
Old Dominion Freight Line Inc.	183,60	184,05	180,20	181,75	-1,55	-0,853	216,50	154,45
OCCIDENTAL STK	48,215	48,600	48,340	48,370	-0,03	-0,062	65,090	43,655
NXP Semiconductor	209,00	210,00	208,00	208,00	0,00	0,000	265,00	194,10
NVIDIA	140,44	140,54	139,88	141,46	-1,58	-1,117	143,70	55,09
NUCOR CORP.	117,80	118,50	115,86	119,26	-3,40	-2,851	185,06	110,72
NRG Energy Inc.	107,15	107,60	105,55	108,05	-2,50	-2,314	108,05	47,25
Norwegian Cruise Line	25,335	25,405	25,080	25,930	-0,85	-3,278	27,015	13,502
NORTHROP GRUMMAN STK	478,10	479,40	480,80	483,20	-2,40	-0,497	499,80	389,40
NORTHERN TRUST	105,00	106,00	103,00	103,00	0,00	0,000	105,00	72,00
Norfolk Southern Corp.	242,00	248,00	246,00	242,00	4,00	1,653	264,00	195,00
NORDSON	209,70	211,70	209,10	210,00	-0,90	-0,429	257,20	194,05
NISOURCE STK	35,800	36,400	36,200	37,000	-0,80	-2,162	0	0
NIKE STK	70,75	70,80	70,92	71,33	-0,41	-0,575	99,00	65,77
Nextera Energy Inc.	66,12	66,19	66,18	68,00	-1,82	-2,676	78,72	50,35
New York Mellon Corp	81,69	81,95	80,55	81,18	-0,63	-0,776	81,18	49,90
News Corp. New	26,600	26,800	26,600	26,600	0,00	0,000	28,200	22,000
Newmont Corp.	39,830	40,210	39,920	40,070	-0,15	-0,374	54,230	27,520
NETFLIX.COM INC.	928,30	954,70	917,60	953,00	-35,40	-3,715	953,00	445,25
NetApp Inc.	120,36	120,78	120,14	119,02	1,12	0,941	127,02	78,40
NASDAQ Stock Market	76,99	77,53	77,36	76,75	0,61	0,795	79,17	51,40
M+T BANK	188,80	189,85	187,20	189,50	-2,30	-1,214	211,10	120,60
MSCI Inc Class A	587,00	588,20	587,40	593,20	-5,80	-0,978	607,20	424,60
Motorola Solutions Inc.	454,70	455,70	451,20	451,60	-0,40	-0,089	481,40	293,10
Morgan Stanley & Co.	131,80	132,68	132,32	130,46	1,86	1,426	134,44	78,15
MOODYS CORP STK	463,40	467,40	465,00	464,90	0,10	0,022	478,00	342,00
Monster Beverage	46,350	46,400	47,035	47,105	-0,07	-0,149	55,780	41,155
Monolithic Power Systems Inc.	659,40	665,60	662,20	663,40	-1,20	-0,181	866,60	528,00
Mondelez International Group Inc.	54,41	54,53	54,51	54,09	0,42	0,776	71,12	54,09
Molson Coors Brewing Co.	51,86	52,02	52,40	53,16	-0,76	-1,430	63,02	45,72
Molina Healthcare Inc.	293,00	293,90	289,20	284,50	4,70	1,652	385,20	259,70
Mohawk Industries Inc	125,00	127,00	126,00	125,00	1,00	0,800	150,00	89,00
Moderna Inc	38,825	39,255	38,370	37,080	1,29	3,479	155,440	32,745
Mid-America Apartm. Comm. Inc.	139,30	141,45	139,95	141,85	-1,90	-1,339	156,90	117,05
Microsoft Corp.	426,00	426,15	425,70	423,45	2,25	0,531	432,65	362,70
MICRON TECH STK	100,66	100,72	101,04	106,04	-5,00	-4,715	146,00	72,82
MICROCHIP TECH STK	56,47	56,57	55,96	56,19	-0,23	-0,409	92,40	53,34
MGM Resorts International	31,840	31,925	31,370	31,890	-0,52	-1,631	44,095	31,055
METTLER-TOLEDO INTERNATIONAL INC.	1.270,50	1.283,50	1.276,50	1.268,00	8,50	0,670	1.416,50	1.072,00
METLIFE	83,26	83,61	81,73	82,87	-1,14	-1,376	85,20	59,66
Meta Platforms Inc	603,30	604,60	605,30	600,80	4,50	0,749	604,30	355,15
MERCK & CO STK	92,40	93,40	92,70	91,80	0,90	0,980	124,20	90,90
Medtronic Inc.	85,14	85,21	84,19	84,74	-0,55	-0,649	85,27	70,90
MCKESSON STK	571,20	574,00	559,80	561,80	-2,00	-0,356	599,20	426,90
MCDONALDS STK	272,60	272,90	271,25	270,85	0,40	0,148	292,60	226,80
MCCORMICK STK N	71,64	71,96	70,12	71,04	-0,92	-1,295	77,48	58,92
Match Group Inc.	31,470	31,760	31,520	31,255	0,27	0,848	35,625	27,085
Mastercard. Inc.	510,40	511,10	504,40	506,20	-1,80	-0,356	512,30	397,00
MASCO STK	75,04	76,60	75,96	75,52	0,44	0,583	78,96	59,34
MARTIN MARIETTA	522,60	528,40	525,00	528,40	-3,40	-0,643	580,20	454,80
MARSH & MCLENNAN COS. INC.	207,30	208,00	207,40	208,70	-1,30	-0,623	221,10	174,95
MARRIOTT INTL STK	271,55	272,25	268,25	265,90	2,35	0,884	277,15	191,56
MarketAxess Holdings Inc.	213,50	216,80	214,80	216,50	-1,70	-0,785	271,50	180,10
Marathon Petroleum Corp.	146,34	147,20	145,98	142,54	3,44	2,413	203,50	127,14
Lyondell Basell NV	74,18	74,38	74,38	74,46	-0,08	-0,107	98,08	70,04
Lululemon Athletica Inc.	371,30	372,95	365,40	359,45	5,95	1,655	443,50	208,00
LOWES STK	249,90	250,55	246,50	251,50	-5,00	-1,988	261,55	192,82
LOEWS STK	80,50	81,00	81,00	82,50	-1,50	-1,818	83,50	66,00
LOCKHEED MARTIN STK	475,70	476,85	481,50	483,05	-1,55	-0,321	569,90	389,30
LLR & Co. Corp.	157,78	158,18	154,46	153,84	0,62	0,403	154,28	76,46
LKQ Corp.	37,000	37,200	37,400	37,400	0,00	0,000	49,000	33,400
LIVE Nation Inc	133,60	133,95	132,45	132,95	-0,50	-0,376	134,20	80,80
Linde PLC	423,80	424,20	424,20	427,40	-3,20	-0,749	448,40	370,05
LENNOX INTL	631,60	646,40	638,00	635,20	2,80	0,441	0	0
LENNAR STK	129,14	129,66	129,92	127,28	2,64	2,074	173,04	125,84
Leidos Holdings Inc.	143,80	144,30	153,45	154,90	-1,45	-0,936	188,05	100,50
Las Vegas Sands Inc.	41,600	41,815	42,105	43,575	-1,47	-3,373	52,140	34,260
LAM RESEARCH	77,19	77,32	78,64	79,23	-0,59	-0,745	103,66	65,53
Lamb Weston Holdings Inc.	58,26	58,54	58,20	60,00	-1,80	-3,000	101,00	48,91
Laboratory Corp. America Hldgs	234,00	235,00	230,00	231,00	-1,00	-0,433	231,00	174,50
L3Harris Technology Inc.	210,10	210,80	209,60	212,10	-2,50	-1,179	246,60	183,50
KROGER STK	56,07	56,49	56,09	56,38	-0,29	-0,514	60,14	41,24
Kraft Heinz Co., The	27,890	27,935	27,905	28,185	-0,28	-0,993	36,145	27,915
Kla-Tencor Corp.	724,60	726,50	735,70	745,00	-9,30	-1,248	818,40	539,50
Kinder Morgan	29,090	29,330	29,570	30,225	-0,66	-2,167	30,225	15,282
KIMCO REALTY STK	21,400	21,600	21,200	21,600	-0,40	-1,852	24,400	16,400
KIMBERLY CLARK STK	121,50	121,96	120,98	121,32	-0,34	-0,280	134,58	108,25
Keysight Technologies	165,34	165,80	164,96	164,04	0,92	0,561	164,04	108,68
KEYCORP	16,594	16,768	16,444	16,794	-0,35	-2,084	18,722	12,366
Keurig Dr. Pepper Inc.	29,745	29,775	30,110	30,270	-0,16	-0,529	34,055	26,325
Kenvue Inc.	19,604	20,200	19,816	19,880	-0,06	-0,322	23,110	16,418
KELLOGG STK	78,26	78,50	78,84	78,22	0,62	0,793	79,24	48,51
JUNIPER NETWORKS	37,350	37,430	36,970	36,840	0,13	0,353	37,450	31,290
JP MORGAN STK	254,00	254,35	254,95	252,00	2,95	1,171	253,10	155,30
JOHNSON & JOHNS STK	140,58	140,78	140,16	137,70	2,46	1,786	153,10	133,00
JM Smucker Company	97,86	98,14	97,68	98,70	-1,02	-1,033	122,50	97,36
JB HUNT TRANS	163,10	163,40	167,15	168,30	-1,15	-0,683	203,00	140,35
JACOBS SOLUTIONS INC	135,00	136,00	135,00	135,00	0,00	0,000	141,00	101,86
Jack Henry + Ass.	166,20	166,95	165,55	167,75	-2,20	-1,311	174,30	146,60
Jabil Inc.	163,50	164,30	161,45	160,25	1,20	0,749	160,25	89,28
IRON MOUNTAIN REIT	106,15	106,50	105,20	106,20	-1,00	-0,942	118,10	61,28
Iqvia Holdings	195,65	196,30	195,80	196,20	-0,40	-0,204	236,00	179,20
Invesco Ltd.	16,800	16,910	16,602	16,686	-0,08	-0,503	17,448	13,270
INTUIT STK	575,80	576,70	584,50	588,50	-4,00	-0,680	666,00	517,60
Intuitive Surgical Inc.	584,20	585,10	585,80	587,60	-1,80	-0,306	587,60	339,95
INTL PAPER STK	55,98	56,04	55,60	55,92	-0,32	-0,572	56,68	30,51
INTL FLAVORS STK	82,10	82,36	81,88	82,02	-0,14	-0,171	97,18	67,40
INTERPUBLIC GRP STK	27,190	27,260	26,890	26,955	-0,07	-0,241	30,800	25,600
Intercontinental Exchange Inc.	150,66	151,02	147,48	145,26	2,22	1,528	154,68	116,20
INTEL STK	20,545	20,575	20,865	21,140	-0,28	-1,301	45,300	17,064
Insulet Corp.	265,20	266,20	265,80	263,40	2,40	0,911	266,10	148,20
Ingersoll Rand Inc	89,50	91,36	90,54	90,70	-0,16	-0,176	100,45	72,00
INCYTE PHARM STK	68,96	69,82	69,40	69,46	-0,06	-0,086	78,00	47,57
ILLINOIS TOOL STK	248,50	249,30	248,30	251,30	-3,00	-1,194	265,00	215,30
IDEXX LABS	413,70	415,00	411,50	408,70	2,80	0,685	532,00	372,60
IDEX Corp.	211,40	214,80	213,30	211,30	2,00	0,947	227,00	175,00
IBM STK	214,70	214,95	214,15	215,50	-1,35	-0,626	225,00	151,98
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	193,40	195,70	194,25	198,05	-3,80	-1,919	273,00	174,90
HUNTINGTON	16,172	16,310	16,066	16,310	-0,24	-1,496	17,254	11,346
Humana Inc.	275,70	279,10	276,80	273,60	3,20	1,170	375,30	214,50
Hubbell Inc.	434,00	436,00	436,00	430,00	6,00	1,395	442,00	300,00
HP Inc.	31,950	32,060	31,650	31,595	0,06	0,174	37,310	25,410
Howmet Arconic Inc.	121,85	122,50	120,75	121,30	-0,55	-0,453	122,95	50,48
HORMEL FOODS STK	29,550	29,610	29,050	29,550	-0,50	-1,692	33,710	26,750
Honeywell International Inc.	215,95	216,65	213,15	214,20	-1,05	-0,490	223,10	177,64
HOME DEPOT STK	396,00	396,70	392,85	400,95	-8,10	-2,020	408,70	295,95
HOLOGIC INC	67,50	68,00	68,00	67,50	0,50	0,741	76,50	66,00
Hilton Inc.	239,10	240,80	239,80	238,10	1,70	0,714	245,20	172,55
Hewlett-Packard Enterprise	23,260	23,335	23,275	22,995	0,28	1,218	22,995	13,340
Hess Corp.	139,36	139,88	139,52	141,46	-1,94	-1,371	151,56	113,56
HENRY SCHEIN	71,56	71,72	72,06	71,58	0,48	0,671	73,84	58,90
Healthpeak Properties Inc.	19,600	20,200	19,700	19,700	0,00	0,000	21,400	15,000
HCA Holdings	307,80	308,80	305,70	304,70	1,00	0,328	382,10	255,70
HASBRO STK	55,08	55,35	54,64	55,82	-1,18	-2,114	66,84	44,11
HARTFORD FINL STK	106,00	107,00	107,00	107,00	0,00	0,000	117,00	78,00
HALLIBURTON STK	27,015	27,065	27,265	28,580	-1,32	-4,601	38,170	24,740
GOLDM SACHS GRP STK A	615,20	616,50	605,50	609,90	-4,40	-0,721	614,70	346,00
GoDaddy Inc	196,00	197,00	196,00	198,00	-2,00	-1,010	199,00	98,50
Globe Life Inc.	113,00	114,00	115,00	114,00	1,00	0,877	118,00	53,00
Global Payments Inc.	102,85	104,35	103,95	104,35	-0,40	-0,383	129,40	85,42
GILEAD SCIENCES STK	89,16	89,25	89,03	89,54	-0,51	-0,570	90,80	57,30
GE Vernova Llc	418,00	432,00	424,00	410,00	14,00	3,415	0	0
Genuine Parts Co.	113,05	113,35	112,50	114,85	-2,35	-2,046	152,40	104,05
General Motors	51,80	51,91	50,57	51,81	-1,24	-2,393	56,81	31,64
GENERAL MILLS STK	56,87	57,05	56,88	57,61	-0,73	-1,267	67,95	56,68
GENERAL DYNAMICS STK	256,15	256,65	256,85	260,35	-3,50	-1,344	297,25	228,10
Generac Holdings	149,95	150,45	151,15	155,50	-4,35	-2,797	181,50	100,35
Gen Digital Inc.	26,000	26,600	26,200	26,200	0,00	0,000	30,000	18,400
GE Healthcare Technologies Inc.	83,94	85,69	84,84	84,10	0,74	0,880	85,50	65,50
GE Aerospace	192,00	193,00	180,50	180,00	0,50	0,278	180,00	94,91
GARTNER GROUP STK	497,30	499,50	499,70	503,80	-4,10	-0,814	516,60	380,90
GALLAGHER & CO., ARTHUR J.	276,00	277,40	280,50	283,80	-3,30	-1,163	298,20	210,10
FREE MCMORAN COP	36,825	36,890	37,415	38,710	-1,30	-3,345	50,650	34,055
FRANKLIN RSC STK	18,920	19,315	19,135	19,180	-0,05	-0,235	26,100	17,300
Fox Corp.	46,200	46,400	45,800	46,000	-0,20	-0,435	48,000	25,800
Fox Corp	43,400	44,800	44,200	44,000	0,20	0,455	45,400	23,800
Fortive Corp.	76,88	77,62	77,26	77,14	0,12	0,156	79,76	61,40
Fortinet Inc.	92,02	92,31	93,72	93,60	0,12	0,128	96,18	48,61
FORD MOTOR STK	9,711	9,739	9,584	9,959	-0,38	-3,765	13,416	8,841
FMC Corp.	53,18	53,30	52,24	52,54	-0,30	-0,571	62,20	46,02
FISERV STK	197,76	198,06	200,30	200,55	-0,25	-0,125	211,40	128,25
First Solar Inc.	166,98	167,48	161,58	176,92	-15,34	-8,671	276,00	129,96
FIRST ENERGY CORP.	37,600	37,800	37,000	38,400	-1,40	-3,646	40,800	32,870
FIFTH THIRD BANC STK	41,975	42,145	41,940	42,695	-0,76	-1,768	45,940	30,600
FIDELITY National Information	75,72	75,86	74,83	75,26	-0,43	-0,571	83,83	55,28
Federal Realty Investment Trust	98,00	103,00	100,00	100,00	0,00	0,000	111,00	90,00
FDX STK	258,55	259,25	258,80	261,70	-2,90	-1,108	290,40	219,50
FASTENAL STK	72,45	72,51	72,35	72,91	-0,56	-0,768	80,00	57,43
FAIR ISAAC STK	1.772,00	1.787,00	1.798,50	1.813,00	-14,50	-0,800	2.274,00	1.035,00
FACTSET RESRCH STK	444,40	445,20	444,80	447,00	-2,20	-0,492	470,60	360,30
F5 NETWORKS	260,10	261,50	259,60	257,10	2,50	0,972	257,10	151,60
EXXON STK	105,70	105,76	104,68	106,62	-1,94	-1,820	116,38	88,50
Extra Space Storage, Inc.	144,50	145,90	145,00	144,20	0,80	0,555	164,35	124,35
EXPEDITORS	109,35	109,80	107,20	107,70	-0,50	-0,464	119,00	103,80
Expedia Group Inc.	168,28	168,80	165,70	174,32	-8,62	-4,945	183,02	99,37
Exelon Corp.	37,780	37,895	37,525	38,920	-1,40	-3,584	38,920	31,175
Eversource Energy	53,50	55,00	54,00	53,50	0,50	0,935	62,00	48,80
Evergy Inc.	60,80	61,02	59,98	60,72	-0,74	-1,219	61,38	45,00
ESTEE LAUDER STK	76,40	76,60	76,20	75,40	0,80	1,061	144,95	58,80
ESSEX PROPERTY STK	261,90	269,10	264,20	268,90	-4,70	-1,748	297,10	208,00
Equinix REIT	898,00	901,40	886,20	895,60	-9,40	-1,050	935,60	643,60
EQUIFAX STK	258,00	260,00	260,00	262,00	-2,00	-0,763	276,00	200,00
EQT Corp.	51,01	51,27	51,07	51,19	-0,12	-0,234	52,20	27,41
EPAM Systems Inc	231,50	234,80	233,30	226,10	7,20	3,184	291,40	158,10
EOG RESOURCES STK	127,98	129,50	128,72	129,20	-0,48	-0,372	133,78	101,80
ENTERGY CORP.	78,50	79,00	78,00	79,00	-1,00	-1,266	148,00	69,50
Enphase Energy Inc.	60,67	60,82	58,44	59,64	-1,20	-2,012	126,62	56,15
EMERSON ELECTRIC STK	125,96	126,36	124,26	123,94	0,32	0,258	127,10	84,66
ELI LILLY STK	731,20	733,60	722,50	712,00	10,50	1,475	879,90	577,00
Elevance Health Inc.	384,60	385,90	375,60	373,60	2,00	0,535	506,00	348,30
ELECTRONIC ARTS STK	112,98	113,14	120,00	137,70	-17,70	-12,854	160,08	116,00
EDWARDS LIFESCI STK	66,02	66,23	67,00	66,89	0,11	0,164	88,06	54,95
EDISON INTL STK	55,64	55,80	55,66	59,38	-3,72	-6,265	83,66	55,52
ECOLAB STK	232,20	232,80	231,10	230,80	0,30	0,130	240,60	180,40
EBAY STK	61,60	61,71	61,17	62,42	-1,25	-2,003	67,13	37,56
EATON CORP PLC	355,05	356,35	354,65	342,00	12,65	3,699	362,15	221,40
EASTMAN CHEM STK	88,18	90,56	89,10	88,90	0,20	0,225	101,40	76,20
DuPont de Nermours Inc.	74,50	75,13	74,94	74,75	0,19	0,254	80,42	57,08
Duke Energy Holding Corp.	104,90	105,22	104,26	106,20	-1,94	-1,827	111,38	83,50
DTE ENERGY STK	114,00	115,00	115,00	119,00	-4,00	-3,361	119,00	94,00
D.R.HORTON INC.	139,82	140,28	140,38	137,42	2,96	2,154	178,36	124,18
Dow Inc.	39,675	39,965	39,750	39,290	0,46	1,171	55,240	37,655
DOVER STK	191,05	191,50	190,50	190,40	0,10	0,053	196,55	135,80
Domino's Pizza LLC	424,80	426,25	423,45	422,55	0,90	0,213	496,05	361,70
Dominion Energy Inc.	51,41	51,52	51,05	53,54	-2,49	-4,651	56,48	40,51
Dollar Tree Inc.	68,24	68,50	68,76	70,53	-1,77	-2,510	136,50	56,50
Dollar General	68,04	68,31	67,65	68,90	-1,25	-1,814	147,40	65,77
Discover Financial Services	193,36	195,00	194,94	190,22	4,72	2,481	190,22	92,52
Digital Realty Trust Inc.	175,00	177,08	175,96	175,52	0,44	0,251	185,66	124,15
Diamondback Energy Inc	168,42	170,20	168,92	170,40	-1,48	-0,869	195,08	139,44
Dexcom Inc.	83,55	83,74	83,10	82,80	0,30	0,362	130,22	59,02
DEVON ENERGY STK	34,935	35,145	34,890	35,135	-0,25	-0,697	50,450	29,290
der Seagate Technology Holdings PLC	103,50	103,76	103,08	102,00	1,08	1,059	103,68	77,48
Delta Airlines Inc.	65,05	65,71	65,50	65,27	0,23	0,352	65,32	34,26
Delphi Automotive PLC	56,00	0	54,87	54,90	0,00	0,000	80,42	49,35
Dell Technologies Inc	109,46	109,98	109,84	110,64	-0,80	-0,723	159,42	75,08
DEERE & CO STK A	451,60	452,80	440,35	444,00	-3,65	-0,822	444,00	315,15
DECKERS OUTDOOR	207,80	208,20	205,60	205,00	0,60	0,293	205,00	114,37
DaVita Inc.	161,95	162,50	160,95	162,55	-1,60	-0,984	162,55	95,22
DARDEN REST STK	178,00	178,45	177,60	178,50	-0,90	-0,504	181,20	126,85
DANAHER STK	234,35	234,60	234,35	234,45	-0,10	-0,043	258,05	210,30
CVS Corp.	50,97	51,61	51,32	51,01	0,31	0,608	73,96	42,18
CUMMINS ENGINE STK	352,00	353,20	348,80	350,20	-1,40	-0,400	360,40	213,70
CSX Corp.	32,220	32,290	31,760	31,665	0,10	0,300	35,280	29,845
Crown Castle Corp	83,97	85,42	84,64	84,95	-0,31	-0,365	108,64	82,65
Crowdstrike Holdings Inc	357,45	360,80	359,55	363,25	-3,70	-1,019	368,75	198,22
COSTCO WHOLESALE CORP.	900,90	902,40	906,10	907,60	-1,50	-0,165	953,30	624,80
CoStar Group Inc	70,64	72,11	71,62	71,01	0,61	0,859	89,50	65,75
Corteva Inc.	60,78	61,37	61,06	60,01	1,05	1,750	60,83	41,65
Corpay Inc.	359,00	360,85	357,20	359,35	-2,15	-0,598	0	0
CORNING STK	51,790	51,820	51,660	49,720	1,94	3,902	49,720	27,810
COPART	55,21	55,38	55,09	54,92	0,17	0,310	60,57	43,00
COOPER COS STK	91,60	91,95	90,85	91,05	-0,20	-0,220	354,00	78,35
Constellation Energy Corp.	333,70	334,50	319,75	311,05	8,70	2,797	314,10	105,76
CONSTELLATION BRANDS INC.	170,35	171,00	171,55	175,55	-4,00	-2,279	250,30	175,55
Consolidated Edision INc.	86,68	87,96	87,20	87,32	-0,12	-0,137	99,48	79,70
Conoco Philips	100,12	100,22	98,38	99,57	-1,19	-1,195	123,98	90,94
CONAGRA STK	23,980	24,530	24,220	24,320	-0,10	-0,411	29,745	24,320
Comcast Corp.New	35,690	35,740	35,370	35,505	-0,14	-0,380	43,210	34,155
COLGATE STK	84,32	84,49	83,87	84,58	-0,71	-0,839	98,05	73,60
COGNIZANT TECH	76,12	76,25	75,43	75,60	-0,17	-0,225	77,53	59,47
COCA COLA STK	59,31	59,36	59,21	59,59	-0,38	-0,638	66,09	54,16
CMS ENERGY STK	63,00	63,50	63,50	65,50	-2,00	-3,053	67,00	50,98
CME Group Inc.	223,60	224,10	222,45	222,10	0,35	0,158	231,70	177,18
Citizens Financial Group Inc.	45,480	45,695	44,900	46,335	-1,44	-3,097	46,335	27,930
CITIGROUP STK	78,80	78,95	78,35	78,20	0,15	0,192	78,20	48,32
CISCO SYSTEMS STK	59,46	59,73	59,58	59,23	0,35	0,591	59,23	41,07
CINTAS STK	189,80	190,30	190,15	192,55	-2,40	-1,246	215,30	137,35
CINCINNATI FIN STK	130,55	131,25	132,20	134,35	-2,15	-1,600	151,90	99,15
Cigna Group, The	282,35	284,50	283,55	278,45	5,10	1,832	337,40	252,80
CHURCH & DWIGHT STK	101,90	101,95	102,10	102,00	0,10	0,098	107,10	88,80
C.H. ROB. WORLDWIDE NEW	102,00	103,00	101,00	101,00	0,00	0,000	109,00	63,50
CHRLS RIVER LABS STK	158,00	160,40	159,20	160,65	-1,45	-0,903	251,70	157,40
Chipotle Mexican Grill Inc.	54,83	54,98	53,42	53,73	-0,31	-0,577	63,70	42,44
CHEVRONTEXACO STK	150,06	150,20	149,72	151,08	-1,36	-0,900	156,48	124,96
Charter Communications Inc.	341,60	342,35	337,40	335,50	1,90	0,566	382,90	237,50
CHARLES SCHWAB CORP	77,91	78,70	78,52	77,22	1,30	1,684	79,28	55,59
CF Industries Holdings Inc,	91,18	91,44	89,47	89,69	-0,22	-0,245	94,25	63,93
Ceridian HCM Holding Inc.	66,50	67,00	67,00	66,50	0,50	0,752	78,00	44,40
Center Point Energy Inc.	31,000	31,200	31,000	31,600	-0,60	-1,899	31,600	23,000
CENTENE CORP.	61,81	62,02	60,79	60,95	-0,16	-0,263	73,95	53,61
Cencora Inc.	238,25	239,05	234,75	233,20	1,55	0,665	236,40	197,10
Celanese Corp.	70,74	70,88	69,94	70,78	-0,84	-1,187	158,55	62,74
CDW Corp	186,70	191,65	188,65	186,25	2,40	1,289	238,00	164,20
CBRE Group Inc.	135,00	136,00	133,00	135,00	-2,00	-1,481	135,00	77,50
CBOE Holdings	191,90	192,65	188,35	187,60	0,75	0,400	205,10	155,50
CATERPILLAR STK	390,50	391,00	388,00	379,50	8,50	2,240	388,50	264,00
Carrier Global Corp.	66,99	67,70	66,96	67,36	-0,40	-0,594	75,84	49,42
Carnival Corp.	24,510	24,565	24,115	24,650	-0,54	-2,170	25,650	12,704
Carmax Inc.	77,76	78,44	74,60	75,84	-1,24	-1,635	82,34	61,50
CARDINAL HEALTH STK	123,75	124,50	124,20	124,15	0,05	0,040	124,15	85,56
CAP ONE FINAN	196,00	197,00	192,00	183,00	9,00	4,918	185,00	118,00
Campbell Soup Co	36,630	37,050	36,820	36,890	-0,07	-0,190	46,880	36,890
Camden Property Trust	104,00	106,00	105,00	106,00	-1,00	-0,943	121,00	85,00
Caesars Entertainment Inc.	32,195	33,375	32,735	32,385	0,35	1,081	42,085	29,530
CADENCE DESIGN STK	308,70	309,50	306,90	299,80	7,10	2,368	306,35	222,00
CABOT OIL	28,175	28,295	27,685	27,510	0,18	0,636	29,120	20,245
BXP inc.	68,80	69,06	69,52	70,80	-1,28	-1,808	82,26	52,26
Bunge Global S.A.	75,88	76,04	74,44	75,08	-0,64	-0,852	105,40	74,28
Builders Firstsource Inc.	161,00	162,35	158,15	160,10	-1,95	-1,218	197,10	121,35
Brown - Forman Corp.	31,610	31,970	31,730	31,790	-0,06	-0,189	55,840	31,790
BROWN & BROWN STK	0	0	100,65	101,25	-0,60	-0,593	108,15	68,86
Broadridge Financial Solutions Inc.	226,00	228,00	224,00	224,00	0,00	0,000	224,00	177,00
BROADCOM STK	227,75	228,05	230,75	235,00	-4,25	-1,809	238,55	109,58
BRISTOL MYERS STK	56,45	56,63	55,65	54,90	0,75	1,366	56,96	36,60
BOSTON SCIENT STK	96,50	97,50	97,00	96,00	1,00	1,042	96,50	54,92
BORG WARNER STK	30,935	31,030	30,475	31,390	-0,92	-2,915	34,955	27,650
Booking Holdings	4.536,00	4.563,00	4.420,00	4.515,00	-95,00	-2,104	5.038,00	2.863,00
BOEING STK	170,72	170,98	167,02	168,88	-1,86	-1,101	198,46	130,50
Blackstone Group LP	176,94	177,30	174,40	173,52	0,88	0,507	189,86	106,52
BlackRock Funding Inc.	970,40	973,40	963,80	970,20	-6,40	-0,660	1.021,00	692,00
Biogen Inc.	136,20	137,40	136,70	137,00	-0,30	-0,219	231,80	135,45
BEST BUY STK	81,34	82,70	81,81	80,79	1,02	1,263	92,35	64,43
BERKSHIRE HATHA STK B	440,65	441,45	442,75	449,55	-6,80	-1,513	462,55	336,60
BECTON DICKINSON STK	230,00	230,50	227,30	229,90	-2,60	-1,131	230,60	203,50
BAXTER INTL STK	30,855	31,345	31,090	30,660	0,43	1,402	40,050	27,825
Bank of America Corp.	44,560	44,650	43,850	44,745	-0,90	-2,000	46,115	29,600
BALL	52,86	52,98	51,78	52,56	-0,78	-1,484	65,72	50,72
Baker Hughes Co.	43,640	43,730	43,810	44,895	-1,09	-2,417	46,640	26,140
Axon Enterprise Inc.	581,60	583,20	580,60	579,20	1,40	0,242	658,00	230,00
Avalonbay Communities Inc.	203,15	204,75	203,55	206,15	-2,60	-1,261	225,90	158,74
AUTOZONE	3.218,00	3.230,00	3.178,00	3.154,00	24,00	0,761	3.193,00	2.472,00
AUTOMATIC DATA STK	282,80	283,50	283,85	286,80	-2,95	-1,029	292,65	215,30
Autodesk Inc.	287,50	288,60	288,05	286,50	1,55	0,541	307,90	183,80
Atmos Energy Corp.	133,15	134,65	133,90	136,55	-2,65	-1,941	144,30	102,30
AT & T Inc.	21,510	21,750	21,625	21,500	0,13	0,581	22,605	15,040
Assurant Inc.	198,00	199,00	198,00	200,00	-2,00	-1,000	218,00	148,00
Arista Networks	123,62	123,90	123,48	125,34	-1,86	-1,484	125,34	57,33
ARCHER DANIELS STK	48,600	48,760	48,385	49,095	-0,71	-1,446	60,030	46,090
Arch Capital Group Ltd.	89,40	89,78	88,88	91,01	-2,13	-2,340	103,90	73,00
APPLIED MATERIAL STK	181,24	181,84	186,88	186,80	0,08	0,043	234,50	152,00
Apple Inc.	213,40	213,55	215,80	213,75	2,05	0,959	246,25	154,98
Apollo Global Management Inc.	163,75	166,65	165,45	161,85	3,60	2,224	170,65	88,00
APA Corp.	22,490	22,730	22,635	22,640	-0,01	-0,022	33,005	19,908
AON Plc.	347,10	348,70	350,90	352,00	-1,10	-0,313	371,40	252,10
ANSYS STK	343,30	344,10	340,10	339,00	1,10	0,324	340,80	260,50
ANALOG DEVICES STK	216,70	217,15	214,10	213,70	0,40	0,187	222,90	172,02
AMPHENOL CORP	74,84	75,77	75,64	74,98	0,66	0,880	74,98	45,12
AMGEN STK	264,35	265,25	261,90	264,10	-2,20	-0,833	311,00	245,10
AMETEK STK	182,52	183,42	180,20	176,52	3,68	2,085	188,60	137,52
Ameriprise Financial	538,40	546,20	539,20	536,80	2,40	0,447	0	0
AMER INTL GROUP STK	71,81	72,01	71,50	71,95	-0,45	-0,625	74,50	62,75
American Water Works Company Inc.	116,20	116,60	116,60	120,95	-4,35	-3,597	134,55	106,80
AMERICAN TOWER	177,64	178,48	177,02	181,62	-4,60	-2,533	218,10	159,00
AMERICAN EXPRESS STK	311,35	312,00	311,00	305,15	5,85	1,917	305,50	168,90
AMER ELEC PWR STK	94,00	95,00	93,50	93,50	0,00	0,000	95,00	70,22
Amcor PLC	9,240	9,531	9,388	9,347	0,04	0,439	10,484	8,150
Amazon.com Inc.	223,75	224,10	224,10	224,80	-0,70	-0,311	224,80	143,64
Altria Group Inc.	49,010	49,110	48,685	49,325	-0,64	-1,298	54,780	36,560
Alphabet Inc. Cl. C	189,62	189,78	192,00	191,50	0,50	0,261	193,16	121,56
Alphabet Inc. Cl. A	187,88	188,04	188,80	191,48	-2,68	-1,400	191,48	120,36
Allstate Corp.	176,45	179,20	178,20	178,45	-0,25	-0,140	198,30	142,00
Allegion Plc	127,00	128,00	126,00	129,00	-3,00	-2,326	141,00	105,00
ALIGN TECH STK	223,40	224,10	222,00	219,70	2,30	1,047	304,20	185,70
Alexandria Real Estate Equity Inc.	95,68	96,22	96,62	98,72	-2,10	-2,127	119,50	92,88
Albemarle Corp.	85,66	87,10	86,27	86,88	-0,61	-0,702	131,68	66,10
AKAMAI TECH STK	91,45	91,75	90,91	90,61	0,30	0,331	118,36	80,88
AIR PRODS & CHEM	309,00	310,10	303,80	306,70	-2,90	-0,946	319,20	199,15
Airbnb Inc.	126,92	127,18	126,58	126,94	-0,36	-0,284	154,78	101,92
AGILENT TECH STK	145,28	145,96	146,22	146,34	-0,12	-0,082	146,34	115,38
AFLAC STK	99,60	100,85	100,10	100,40	-0,30	-0,299	108,95	69,60
AES STK	10,946	11,016	10,678	11,304	-0,63	-5,538	19,986	11,304
ADV MICRO DEV STK	118,08	118,12	118,50	118,78	-0,28	-0,236	200,85	111,60
ADOBE SYS STK	415,75	420,30	418,15	419,20	-1,05	-0,250	589,20	397,45
ACCENTURE	345,35	346,55	343,95	341,70	2,25	0,658	357,60	257,55
ABBVIE INC.	161,98	163,98	162,48	163,24	-0,76	-0,466	187,72	142,00
ABBOTT LABS STK	115,92	117,84	117,00	113,40	3,60	3,175	113,40	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.