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

5.842,01

Kursdatum

22.05.2025

Vortags-Eröffnung
5.841,26
Vortags-Tageshoch
5.878,08
Vortags-Tagestief
5.825,82
52 Wochen Hoch
6.144,15
52 Wochen Tief
4.982,77
Stück Vortag
2.780.782.105

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.	130,62	130,82	131,52	131,56	-0,04	-0,030	148,52	89,67
Zoetis	0	0	142,74	142,14	0,60	0,422	178,78	127,04
ZIMMER HLDGS	0	0	80,56	81,50	-0,94	-1,153	110,20	79,56
Zebra Technologies Corp	0	0	250,70	256,90	-6,20	-2,413	403,40	192,00
Yum Brands	0	0	128,05	128,85	-0,80	-0,621	150,05	115,95
Xylem Inc.	0	0	110,10	110,70	-0,60	-0,542	133,95	91,96
XCEL ENERGY STK	61,21	61,40	60,47	61,31	-0,84	-1,370	68,98	47,94
Wynn Resort Ltd	79,76	79,87	79,78	80,38	-0,60	-0,746	95,37	58,30
WW GRAINGER STK	0	0	946,40	948,00	-1,60	-0,169	1.153,50	803,40
W. R. Berkley Corp.	0	0	64,38	64,28	0,10	0,156	65,84	47,68
Workday	0	0	223,95	235,10	-11,15	-4,743	269,95	184,70
Willis Towers Watson PLC	0	0	272,00	272,00	0,00	0,000	326,00	230,00
Williams-Sonoma Inc	0	0	139,15	142,85	-3,70	-2,590	298,90	116,25
Williams Companies, Inc	0	0	51,84	51,30	0,54	1,053	57,85	36,81
WEYERHAEUSER STK	0	0	22,100	22,090	0,01	0,045	30,730	21,170
WEST PHARMACEUTIC.SERVICES INC	0	0	190,00	181,75	8,25	4,539	331,60	167,20
WESTERN DIGITAL STK	0	0	44,110	44,295	-0,19	-0,418	57,351	28,115
Welltower Inc.	0	0	131,80	130,55	1,25	0,957	149,50	93,04
WELLS FARGO STK	0	0	64,18	64,15	0,03	0,047	78,15	46,38
WEC Energy Group Inc	0	0	93,96	93,80	0,16	0,171	103,10	71,90
WATERS	0	0	304,00	302,90	1,10	0,363	397,50	258,20
WASTE MANAGEMENT STK	208,30	209,20	207,40	205,90	1,50	0,729	223,30	181,50
Warner Bros. Discovery Inc.	7,933	7,957	7,878	7,888	-0,01	-0,127	11,734	6,116
WALT DISNEY STK	96,86	96,94	97,85	97,17	0,68	0,700	111,42	72,30
Walmart Inc.	84,56	84,65	83,98	85,45	-1,47	-1,720	100,72	59,57
Walgreens Boots Alliance Inc.	9,803	9,824	9,878	9,828	0,05	0,509	15,164	7,407
WABTEC CORP.	176,05	176,50	175,60	176,00	-0,40	-0,227	201,10	137,45
VULCAN MATERIALS	236,00	238,00	238,00	238,00	0,00	0,000	276,00	200,00
Vistra Corp.	138,60	140,00	137,25	135,35	1,90	1,404	191,20	63,74
Visa Inc.	0	0	311,40	316,15	-4,75	-1,502	348,50	233,55
Vici Properties Inc.	0	0	27,310	27,530	-0,22	-0,799	31,505	25,505
Viatris Inc.	0	0	7,296	7,548	-0,25	-3,339	12,930	6,500
Viacomcbs Inc.	0	0	10,286	10,438	-0,15	-1,456	11,698	8,901
VERTEX PHARM STK	382,80	383,85	379,15	382,40	-3,25	-0,850	482,00	372,95
VERIZON COMMS STK	38,175	38,240	38,035	38,875	-0,84	-2,161	42,855	35,685
Verisk Analytics	0	0	274,00	272,60	1,40	0,514	284,50	227,30
VERISIGN STK	0	0	246,80	250,30	-3,50	-1,398	254,40	156,30
VERALTO CORP.	0	0	88,10	87,82	0,28	0,319	103,50	73,92
VENTAS INC.	0	0	56,72	56,48	0,24	0,425	67,14	43,53
VALERO ENERGY	112,70	113,62	113,00	112,12	0,88	0,785	150,42	91,23
US BANCORP STK	37,860	37,925	37,675	37,440	0,24	0,628	50,960	31,550
UNIVERSAL HEALTH STK	163,00	164,00	164,00	167,00	-3,00	-1,796	218,00	135,00
UNITED RENTAL STK	617,60	620,20	616,80	611,60	5,20	0,850	828,00	487,30
UNITED PARCEL STK	0	0	84,08	85,99	-1,91	-2,221	134,94	82,52
UNITEDHEALTH GRP STK	0	0	258,90	263,05	-4,15	-1,578	587,10	244,40
United Airlines Holdings Inc.	65,75	65,90	66,87	64,54	2,33	3,610	110,38	34,99
UNION PACIFIC CORP.	195,70	196,48	195,80	196,34	-0,54	-0,275	242,00	183,52
Ulta Salon Cosmetics & Fragrance Inc.	0	0	360,00	355,80	4,20	1,180	425,60	291,30
UDR Inc.	0	0	34,800	35,650	-0,85	-2,384	44,010	34,520
Uber Technologies Inc.	0	0	77,65	78,13	-0,48	-0,614	82,16	50,69
TYSON FOODS INC.	48,765	48,915	48,705	49,395	-0,69	-1,397	60,990	48,165
Tyler Technologies Inc.	0	0	501,40	500,20	1,20	0,240	0	0
TYCO International PLC	86,06	86,34	85,74	85,06	0,68	0,799	86,26	59,63
Truist Financial Corp.	34,550	34,650	34,635	34,350	0,29	0,830	46,410	30,395
T. ROWE PRICE GROUP INC.	0	0	82,81	83,91	-1,10	-1,311	117,50	71,01
Trimble Inc.	62,02	62,36	61,62	62,16	-0,54	-0,869	73,78	43,71
Travelers Cos.	0	0	238,30	238,30	0,00	0,000	253,00	185,05
Transdigm Group Inc.	1.265,50	1.271,50	1.234,50	1.238,00	-3,50	-0,283	1.310,50	1.046,50
Trane Technologies Plc.	0	0	372,50	373,60	-1,10	-0,294	399,10	268,70
TRACTOR SUPPLY	43,860	44,005	43,615	44,050	-0,44	-0,988	55,630	42,535
T-Mobile US Inc.	213,10	213,30	211,90	211,85	0,05	0,024	260,10	152,26
TJX STK	0	0	110,84	115,28	-4,44	-3,851	121,52	93,12
Thermo Fisher Scientific Inc.	346,55	347,30	352,05	349,85	2,20	0,629	582,70	349,85
The Mosaic Co.	0	0	30,840	31,090	-0,25	-0,804	31,625	20,460
The Hershey STK	0	0	135,24	132,90	2,34	1,761	189,90	132,90
The Clorox Company	0	0	115,00	116,00	-1,00	-0,862	162,40	116,00
TEXTRON STK	64,22	64,46	64,58	64,44	0,14	0,217	85,86	53,56
Texas Pacific Land Trust	0	0	1.126,00	1.135,00	-9,00	-0,793	1.648,00	535,00
TEXAS INSTRUMENTS STK	154,88	155,20	158,50	163,00	-4,50	-2,761	205,30	126,30
Tesla Inc.	0	0	300,70	304,00	-3,30	-1,086	453,90	158,04
TERADYNE STK	67,79	67,93	68,77	69,50	-0,73	-1,050	147,96	59,19
Teledyne Technologies Inc.	0	0	428,10	433,60	-5,50	-1,268	497,30	353,50
Techne Corp.	41,000	41,400	41,200	40,800	0,40	0,980	76,500	40,800
Target Corp.	83,52	83,76	83,44	81,26	2,18	2,683	148,24	78,60
Targa Resources Investments	0	0	140,00	140,95	-0,95	-0,674	208,50	104,35
Tapestry Inc.	0	0	69,36	70,01	-0,65	-0,928	86,72	32,90
Take-Two Interactive Software	198,00	198,46	198,26	200,00	-1,74	-0,870	209,90	123,44
SYSCO STK	0	0	62,94	63,86	-0,92	-1,441	77,07	61,53
Synopsys Inc.	440,15	441,35	442,30	441,70	0,60	0,136	580,40	320,05
Synchrony Financial	49,97	50,13	50,42	50,29	0,13	0,259	67,35	38,73
Super Micro Computer Inc.	35,350	35,410	36,100	37,070	-0,97	-2,617	86,500	16,595
STRYKER STK	0	0	332,40	334,50	-2,10	-0,628	384,30	286,00
Steris plc	0	0	214,00	216,00	-2,00	-0,926	224,00	188,00
STEEL DYNAMICS STK	113,12	113,52	113,98	116,14	-2,16	-1,860	143,06	96,25
State Street Corp.	0	0	84,83	85,62	-0,79	-0,923	97,97	66,41
STARBUCKS CORP.	74,33	74,41	73,93	73,20	0,73	0,997	110,96	66,79
Stanley Black & Decker Inc.	57,72	57,84	58,38	58,68	-0,30	-0,511	99,80	48,80
SOUTHWEST AIRLS STK	27,225	27,340	27,385	27,830	-0,45	-1,599	32,585	20,715
SOUTHERN STK	78,84	78,92	78,58	78,85	-0,27	-0,342	86,90	71,13
Solventum Corp.	0	0	62,40	64,40	-2,00	-3,106	80,00	44,40
SNAP-ON Inc.	0	0	281,40	285,80	-4,40	-1,540	354,60	234,10
Smurfit Westrock Ltd	38,400	38,600	39,000	39,000	0,00	0,000	53,900	33,600
Smith Corp., A.O.	0	0	59,42	59,26	0,16	0,270	0	0
Skyworks Solutions	61,16	61,42	61,77	62,67	-0,90	-1,436	109,54	43,47
Simon Property Group Inc.	138,20	138,60	138,70	138,70	0,00	0,000	179,95	124,15
Sherwin-Williams Co.	0	0	311,05	314,05	-3,00	-0,955	380,25	270,30
Servicenow Inc	0	0	893,60	895,40	-1,80	-0,201	1.125,80	593,40
Sempra	0	0	68,24	68,22	0,02	0,029	90,90	57,32
SCHLUMBERGER N.V. (LTD.) NEW YORK	29,600	29,650	29,700	29,850	-0,15	-0,503	45,450	27,700
SBA Communications Corp.	201,80	202,70	200,60	203,80	-3,20	-1,570	228,20	170,60
S&P Global Inc. DL 1	448,60	452,75	450,35	453,85	-3,50	-0,771	520,80	388,60
Salesforce Inc.	0	0	248,80	248,05	0,75	0,302	350,10	197,60
RTX Corp.	116,26	116,50	118,00	118,56	-0,56	-0,472	130,82	92,00
ROYAL CARIB STK	211,70	212,30	209,20	207,85	1,35	0,650	263,60	124,64
ROSS STORES STK	0	0	118,06	134,28	-16,22	-12,079	149,58	111,10
Roper Technologies Inc.	500,20	501,00	501,00	503,60	-2,60	-0,516	560,60	463,50
Rollins Inc.	0	0	50,02	50,46	-0,44	-0,872	51,00	41,87
ROCKWELL INTL STK	269,40	270,10	268,00	264,40	3,60	1,362	290,80	193,05
Revvity Inc.	78,48	78,76	79,42	78,82	0,60	0,761	121,65	77,34
RESMED INC.	214,10	214,70	215,60	215,80	-0,20	-0,093	242,30	171,25
REPUBLIC SVCS STK	222,90	223,30	220,60	221,90	-1,30	-0,586	227,90	166,25
Regions Financial Corp. (new)	18,700	18,800	18,800	18,700	0,10	0,535	26,000	16,200
REGENERON PHARM STK	0	0	524,00	530,80	-6,80	-1,281	1.086,50	459,80
Realty Income Corp	0	0	49,000	48,995	0,01	0,010	59,560	47,170
QUEST DIAG STK	0	0	149,10	149,70	-0,60	-0,401	168,10	126,95
QUANTA SERVICES INC.	0	0	290,30	300,40	-10,10	-3,362	345,10	210,30
QUALCOMM STK	128,14	128,24	129,86	133,14	-3,28	-2,464	215,35	108,08
PULTE CP STK	86,35	86,57	86,64	87,06	-0,42	-0,482	139,50	80,76
PUBLIC STORAGE STK	260,60	261,50	259,70	259,60	0,10	0,039	332,30	235,50
Public Service Ent. Group Inc.	68,50	70,50	68,50	68,50	0,00	0,000	0	0
PTC Inc.	148,85	149,40	149,50	148,55	0,95	0,640	191,50	120,30
PRUDENTIAL FINANCIAL INC.	0	0	89,98	91,08	-1,10	-1,208	123,25	85,24
ProLogis Inc.	91,53	92,20	92,26	91,82	0,44	0,479	118,66	79,35
Progressive Corp.	0	0	244,80	246,40	-1,60	-0,649	272,20	187,74
PROCTER & GAMBLE STK	145,98	146,12	144,40	145,96	-1,56	-1,069	170,42	140,28
PRINCIPAL FINL GRP	68,00	68,50	68,00	68,00	0,00	0,000	85,00	60,50
PPL STK	30,500	30,600	30,180	30,375	-0,20	-0,642	34,015	25,125
PPG INDUSTRIES	96,56	97,52	97,12	97,10	0,02	0,021	123,60	80,46
Pool Corp.	0	0	265,40	265,40	0,00	0,000	370,40	253,50
POLO RALPH LAUR STK	0	0	241,25	245,75	-4,50	-1,831	274,85	143,90
PNC BANK	0	0	153,00	153,00	0,00	0,000	206,00	131,00
PKG CORP AMER STK	0	0	168,10	171,40	-3,30	-1,925	235,80	158,35
Phillips 66	0	0	99,42	100,56	-1,14	-1,134	136,16	83,52
Philip Morris International Inc.	157,04	157,24	154,06	153,38	0,68	0,443	155,10	91,38
PG&E STK	15,000	15,100	15,000	15,300	-0,30	-1,961	20,290	14,100
Pfizer Inc.	20,495	20,515	20,420	20,490	-0,07	-0,342	28,815	19,210
PEPSICO STK	0	0	115,32	114,90	0,42	0,366	167,02	114,84
Pentair PLC	0	0	85,24	86,94	-1,70	-1,955	104,05	68,56
Paypal Holdings Inc.	0	0	61,15	63,26	-2,11	-3,335	90,00	52,59
Paycom Software	0	0	229,70	226,20	3,50	1,547	231,60	129,15
PAYCHEX STK	137,60	137,78	137,42	137,40	0,02	0,015	146,02	107,16
PARKER HANNIFIN STK	578,40	580,40	577,40	584,80	-7,40	-1,265	684,80	455,00
Palo Alto Networks Inc	0	0	164,80	165,64	-0,84	-0,507	198,54	133,10
Palantir Technologies Inc.	109,72	109,84	107,34	110,68	-3,34	-3,018	118,40	19,17
PACCAR STK	82,37	82,47	83,12	82,96	0,16	0,193	112,62	75,41
Otis Worldwide Corp.	0	0	85,26	86,70	-1,44	-1,661	97,70	81,52
O'REILLY AUTO	1.210,50	1.214,00	1.207,00	1.204,00	3,00	0,249	1.320,50	873,40
ORACLE STK	0	0	137,84	140,22	-2,38	-1,697	184,36	106,38
ON SEMICONDUCTOR STK	36,320	36,480	37,025	38,165	-1,14	-2,987	72,140	27,970
ONEOK INC.	0	0	71,47	71,88	-0,41	-0,570	111,98	69,90
OMNICOM STK	64,22	64,42	63,98	64,26	-0,28	-0,436	99,18	61,42
Old Dominion Freight Line Inc.	142,55	142,90	145,30	143,80	1,50	1,043	216,50	128,15
OCCIDENTAL STK	0	0	36,285	36,465	-0,18	-0,494	58,980	32,565
NXP Semiconductor	0	0	173,00	181,50	-8,50	-4,683	265,00	136,00
NVIDIA	0	0	115,42	118,08	-2,66	-2,253	143,70	86,00
NUCOR CORP.	0	0	96,87	97,78	-0,91	-0,931	157,54	90,49
NRG Energy Inc.	0	0	137,75	136,60	1,15	0,842	141,75	63,22
Norwegian Cruise Line	0	0	14,862	15,468	-0,61	-3,918	27,985	13,344
NORTHROP GRUMMAN STK	415,20	416,50	415,90	416,40	-0,50	-0,120	499,80	389,40
NORTHERN TRUST	93,00	93,50	93,50	92,50	1,00	1,081	110,00	74,00
Norfolk Southern Corp.	0	0	210,00	212,00	-2,00	-0,943	264,00	185,00
NORDSON	169,30	171,35	171,50	171,95	-0,45	-0,262	249,80	147,70
NISOURCE STK	0	0	33,800	34,200	-0,40	-1,170	0	0
NIKE STK	0	0	52,85	53,60	-0,75	-1,399	90,62	46,87
Nextera Energy Inc.	59,56	59,61	58,63	62,99	-4,36	-6,922	78,72	55,50
New York Mellon Corp	78,50	78,73	78,25	77,97	0,28	0,359	85,14	52,77
News Corp. New	24,600	24,800	24,200	24,400	-0,20	-0,820	29,000	21,200
Newmont Corp.	0	0	47,215	46,775	0,44	0,941	54,230	35,735
NETFLIX.COM INC.	1.046,00	1.048,60	1.043,40	1.051,00	-7,60	-0,723	1.051,00	534,70
NetApp Inc.	86,21	86,48	87,42	87,48	-0,06	-0,069	127,02	65,60
NASDAQ Stock Market	0	0	71,67	71,55	0,12	0,168	80,94	53,90
M+T BANK	0	0	158,50	158,15	0,35	0,221	211,10	130,70
MSCI Inc Class A	0	0	496,30	493,90	2,40	0,486	607,20	441,70
Motorola Solutions Inc.	369,90	370,70	371,20	375,70	-4,50	-1,198	481,40	327,10
Morgan Stanley & Co.	0	0	111,14	112,32	-1,18	-1,051	135,82	84,47
MOODYS CORP STK	0	0	414,60	420,20	-5,60	-1,333	503,60	357,50
Monster Beverage	55,80	55,86	55,24	55,41	-0,17	-0,307	55,51	41,16
Monolithic Power Systems Inc.	0	0	585,20	598,20	-13,00	-2,173	866,60	411,80
Mondelez International Group Inc.	58,26	58,38	57,54	57,28	0,26	0,454	68,28	51,76
Molson Coors Brewing Co.	0	0	47,640	48,900	-1,26	-2,577	60,140	45,720
Molina Healthcare Inc.	265,70	266,50	271,90	280,80	-8,90	-3,170	322,70	254,70
Mohawk Industries Inc	0	0	89,00	91,00	-2,00	-2,198	150,00	88,50
Moderna Inc	0	0	23,110	23,675	-0,57	-2,386	155,440	21,020
Mid-America Apartm. Comm. Inc.	0	0	134,85	137,50	-2,65	-1,927	162,45	117,50
Microsoft Corp.	397,90	398,05	396,00	398,95	-2,95	-0,739	432,65	317,70
MICRON TECH STK	82,24	82,31	83,80	84,70	-0,90	-1,063	146,00	57,30
MICROCHIP TECH STK	0	0	51,05	51,84	-0,79	-1,524	92,40	31,15
MGM Resorts International	27,615	27,690	27,510	27,560	-0,05	-0,181	42,670	22,545
METTLER-TOLEDO INTERNATIONAL INC.	0	0	983,40	1.006,00	-22,60	-2,247	1.416,50	873,40
METLIFE	67,93	68,21	67,98	68,26	-0,28	-0,410	85,20	60,33
Meta Platforms Inc	0	0	553,40	566,00	-12,60	-2,226	709,90	421,55
MERCK & CO STK	0	0	68,40	69,00	-0,60	-0,870	124,20	65,70
Medtronic Inc.	70,86	70,92	71,41	74,38	-2,97	-3,993	89,56	70,66
MCKESSON STK	628,20	630,60	625,20	633,00	-7,80	-1,232	648,00	426,90
MCDONALDS STK	277,50	277,70	276,80	278,45	-1,65	-0,593	298,45	226,80
MCCORMICK STK N	0	0	62,64	63,74	-1,10	-1,726	80,54	62,26
Match Group Inc.	0	0	25,685	26,220	-0,54	-2,040	35,460	24,280
Mastercard. Inc.	498,05	498,75	501,60	501,50	0,10	0,020	549,60	397,20
MASCO STK	0	0	54,52	55,78	-1,26	-2,259	78,96	52,06
MARTIN MARIETTA	0	0	495,50	501,00	-5,50	-1,098	580,20	405,50
MARSH & MCLENNAN COS. INC.	0	0	200,30	201,20	-0,90	-0,447	227,60	184,00
MARRIOTT INTL STK	227,25	227,80	228,65	229,00	-0,35	-0,153	294,10	185,00
MarketAxess Holdings Inc.	0	0	192,10	192,65	-0,55	-0,285	271,50	180,10
Marathon Petroleum Corp.	0	0	140,40	141,62	-1,22	-0,861	165,20	106,54
Lyondell Basell NV	0	0	49,500	49,800	-0,30	-0,602	91,600	46,890
Lululemon Athletica Inc.	273,70	274,70	282,85	278,80	4,05	1,453	406,50	208,00
LOWES STK	194,86	195,32	196,44	199,46	-3,02	-1,514	261,55	183,32
LOEWS STK	77,00	77,50	77,00	77,00	0,00	0,000	85,00	67,50
LOCKHEED MARTIN STK	412,65	413,40	415,35	414,30	1,05	0,253	569,90	394,30
LLR & Co. Corp.	103,28	103,54	103,64	103,22	0,42	0,407	160,22	80,44
LKQ Corp.	0	0	35,400	35,400	0,00	0,000	41,800	32,400
LIVE Nation Inc	0	0	127,20	126,75	0,45	0,355	149,55	80,88
Linde PLC	0	0	402,80	401,20	1,60	0,399	448,40	378,00
LENNOX INTL	0	0	507,00	503,00	4,00	0,795	0	0
LENNAR STK	92,33	92,73	92,32	93,00	-0,68	-0,731	173,04	89,28
Leidos Holdings Inc.	133,65	134,00	138,60	139,30	-0,70	-0,503	188,05	114,95
Las Vegas Sands Inc.	35,110	35,300	35,190	35,365	-0,18	-0,495	52,140	27,225
LAM RESEARCH	71,24	71,35	72,34	72,61	-0,27	-0,372	103,66	51,48
Lamb Weston Holdings Inc.	0	0	44,820	45,140	-0,32	-0,709	82,160	44,460
Laboratory Corp. America Hldgs	210,00	212,00	212,00	210,00	2,00	0,952	240,00	174,50
L3Harris Technology Inc.	209,20	210,00	209,70	203,30	6,40	3,148	246,60	175,95
KROGER STK	60,56	60,69	59,57	60,39	-0,82	-1,358	64,45	45,90
Kraft Heinz Co., The	23,170	23,210	23,320	23,615	-0,30	-1,249	33,410	23,615
Kla-Tencor Corp.	667,00	669,20	672,40	682,40	-10,00	-1,465	818,40	475,10
Kinder Morgan	0	0	23,960	24,125	-0,17	-0,684	30,225	17,400
KIMCO REALTY STK	18,000	18,100	18,100	18,100	0,00	0,000	24,400	16,500
KIMBERLY CLARK STK	0	0	122,52	123,58	-1,06	-0,858	136,52	113,70
Keysight Technologies	0	0	142,20	142,76	-0,56	-0,392	176,52	108,68
KEYCORP	13,736	13,880	13,704	13,668	0,04	0,263	18,722	11,636
Keurig Dr. Pepper Inc.	0	0	29,005	29,500	-0,50	-1,678	34,055	29,065
Kenvue Inc.	0	0	20,895	20,915	-0,02	-0,096	23,110	16,418
KELLOGG STK	72,40	72,62	72,06	72,06	0,00	0,000	79,32	51,50
JUNIPER NETWORKS	0	0	31,480	31,480	0,00	0,000	37,450	29,240
JP MORGAN STK	229,80	230,15	229,45	229,75	-0,30	-0,131	268,10	176,66
JOHNSON & JOHNS STK	134,58	134,76	134,76	134,80	-0,04	-0,030	160,52	131,20
JM Smucker Company	98,96	99,22	98,28	98,86	-0,58	-0,587	113,75	95,56
JB HUNT TRANS	121,15	121,50	121,25	121,85	-0,60	-0,492	184,55	109,00
JACOBS SOLUTIONS INC	110,00	112,00	111,00	110,00	1,00	0,909	141,00	97,50
Jack Henry + Ass.	0	0	159,75	160,75	-1,00	-0,622	175,65	144,95
Jabil Inc.	145,55	146,20	144,95	144,95	0,00	0,000	162,90	89,28
IRON MOUNTAIN REIT	84,58	84,86	84,18	84,54	-0,36	-0,426	118,10	67,76
Iqvia Holdings	0	0	121,00	120,50	0,50	0,415	227,00	120,50
Invesco Ltd.	12,674	12,756	12,764	12,832	-0,07	-0,530	18,396	10,706
INTUIT STK	637,20	638,60	632,00	580,30	51,70	8,909	666,00	485,00
Intuitive Surgical Inc.	475,85	476,75	476,20	480,95	-4,75	-0,988	587,60	366,65
INTL PAPER STK	42,030	42,070	42,300	42,750	-0,45	-1,053	56,700	36,900
INTL FLAVORS STK	65,96	66,18	66,62	67,88	-1,26	-1,856	97,18	59,24
INTERPUBLIC GRP STK	0	0	21,080	21,275	-0,20	-0,917	30,335	20,270
Intercontinental Exchange Inc.	155,26	155,66	152,84	153,68	-0,84	-0,547	165,96	120,76
INTEL STK	0	0	17,940	18,358	-0,42	-2,277	32,635	16,646
Insulet Corp.	282,90	283,70	281,00	284,40	-3,40	-1,195	288,00	156,85
Ingersoll Rand Inc	0	0	70,96	72,12	-1,16	-1,608	100,45	60,00
INCYTE PHARM STK	0	0	56,66	57,50	-0,84	-1,461	78,00	49,41
ILLINOIS TOOL STK	0	0	215,60	215,50	0,10	0,046	265,00	195,95
IDEXX LABS	440,90	442,10	443,30	439,70	3,60	0,819	477,00	325,00
IDEX Corp.	0	0	158,15	161,00	-2,85	-1,770	225,80	143,65
IBM STK	228,05	228,30	227,90	229,65	-1,75	-0,762	253,50	151,98
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	198,55	199,95	-1,40	-0,700	259,40	153,50
HUNTINGTON	13,486	13,600	13,512	13,408	0,10	0,776	17,254	10,886
Humana Inc.	0	0	197,30	202,50	-5,20	-2,568	375,00	202,50
Hubbell Inc.	0	0	340,00	334,00	6,00	1,796	442,00	276,00
HP Inc.	24,595	24,675	25,020	25,095	-0,08	-0,299	37,310	19,350
Howmet Arconic Inc.	145,40	146,20	142,75	142,45	0,30	0,211	146,35	70,76
HORMEL FOODS STK	25,920	25,990	25,900	25,850	0,05	0,193	32,650	25,600
Honeywell International Inc.	195,76	196,40	196,26	194,64	1,62	0,832	223,10	160,20
HOME DEPOT STK	0	0	322,10	326,00	-3,90	-1,196	408,70	295,95
HOLOGIC INC	47,600	47,800	48,000	48,200	-0,20	-0,415	76,500	46,400
Hilton Inc.	0	0	215,70	219,30	-3,60	-1,642	262,40	180,45
Hewlett-Packard Enterprise	15,278	15,332	15,408	15,416	-0,01	-0,052	23,275	10,964
Hess Corp.	0	0	114,10	115,02	-0,92	-0,800	148,68	108,94
HENRY SCHEIN	63,10	63,22	62,58	63,40	-0,82	-1,293	78,76	54,42
Healthpeak Properties Inc.	0	0	14,800	14,900	-0,10	-0,671	21,400	14,900
HCA Holdings	0	0	331,10	335,20	-4,10	-1,223	382,10	274,20
HASBRO STK	57,91	58,16	58,26	58,30	-0,04	-0,069	66,84	44,95
Hartford Insurance Group Inc.	113,00	114,00	113,00	114,00	-1,00	-0,877	117,00	90,50
HALLIBURTON STK	0	0	17,650	17,520	0,13	0,742	33,665	16,906
GOLDM SACHS GRP STK A	0	0	526,70	523,20	3,50	0,669	642,70	403,15
GoDaddy Inc	0	0	161,00	161,00	0,00	0,000	206,00	127,00
Globe Life Inc.	105,00	106,00	105,00	105,00	0,00	0,000	122,00	72,50
Global Payments Inc.	0	0	65,48	67,42	-1,94	-2,877	113,50	61,80
GILEAD SCIENCES STK	94,47	94,57	93,90	94,89	-0,99	-1,043	110,12	57,30
GE Vernova Llc	0	0	410,50	409,50	1,00	0,244	422,00	146,00
Genuine Parts Co.	0	0	111,35	109,85	1,50	1,365	137,65	93,64
General Motors	0	0	43,420	43,545	-0,13	-0,287	56,810	35,985
GENERAL MILLS STK	46,905	47,050	46,995	46,975	0,02	0,043	67,950	46,975
GENERAL DYNAMICS STK	0	0	243,45	244,25	-0,80	-0,328	297,25	224,35
Generac Holdings	0	0	108,60	107,40	1,20	1,117	181,50	90,78
Gen Digital Inc.	0	0	24,200	24,600	-0,40	-1,626	30,000	21,000
GE Healthcare Technologies Inc.	0	0	60,88	62,12	-1,24	-1,996	89,67	53,48
GE Aerospace	205,00	205,50	204,50	205,50	-1,00	-0,487	207,50	130,00
GARTNER GROUP STK	0	0	388,30	388,80	-0,50	-0,129	527,60	330,10
Garmin Ltd.	0	0	176,00	179,00	-3,00	-1,676	0	0
GALLAGHER & CO., ARTHUR J.	0	0	294,40	296,30	-1,90	-0,641	325,00	225,00
FREE MCMORAN COP	0	0	33,120	33,530	-0,41	-1,223	48,985	25,705
FRANKLIN RSC STK	0	0	18,965	19,235	-0,27	-1,404	21,910	15,020
Fox Corp.	48,200	48,400	48,200	48,400	-0,20	-0,413	55,500	30,400
Fox Corp	0	0	44,400	44,800	-0,40	-0,893	51,500	28,200
Fortive Corp.	0	0	61,50	62,44	-0,94	-1,505	79,50	56,34
Fortinet Inc.	90,89	91,17	90,92	90,44	0,48	0,531	108,90	48,61
FORD MOTOR STK	9,129	9,155	9,186	9,202	-0,02	-0,174	13,416	7,763
FISERV STK	0	0	141,84	142,82	-0,98	-0,686	225,95	135,52
First Solar Inc.	139,22	139,48	136,96	145,70	-8,74	-5,999	276,00	105,50
FIRST ENERGY CORP.	37,000	37,200	36,800	37,000	-0,20	-0,541	41,200	33,800
FIFTH THIRD BANC STK	0	0	32,810	32,865	-0,06	-0,167	45,940	28,555
FIDELITY National Information	0	0	68,68	69,39	-0,71	-1,023	83,83	60,00
Federal Realty Investment Trust	0	0	81,50	83,00	-1,50	-1,807	111,00	75,50
FDX STK	191,36	191,86	192,44	190,54	1,90	0,997	290,40	175,26
FASTENAL STK	35,935	36,020	35,800	36,100	-0,30	-0,831	40,000	28,715
FAIR ISAAC STK	1.500,50	1.511,00	1.504,50	1.500,00	4,50	0,300	2.274,00	1.180,00
FACTSET RESRCH STK	408,60	409,50	408,10	407,50	0,60	0,147	470,60	353,50
F5 NETWORKS	0	0	249,70	251,50	-1,80	-0,716	299,10	151,60
EXXON STK	90,92	90,97	90,10	91,61	-1,51	-1,648	116,38	89,80
Extra Space Storage, Inc.	0	0	128,45	129,05	-0,60	-0,465	164,35	114,65
EXPEDITORS	99,32	99,74	99,66	99,56	0,10	0,100	118,20	90,22
Expedia Group Inc.	140,40	140,68	140,98	140,18	0,80	0,571	196,38	99,37
Exelon Corp.	38,330	38,525	38,045	38,825	-0,78	-2,009	42,565	31,450
Eversource Energy	0	0	55,50	56,00	-0,50	-0,893	62,00	49,00
Evergy Inc.	0	0	57,22	58,06	-0,84	-1,447	65,80	48,05
Everest Group Ltd.	0	0	297,30	300,20	-2,90	-0,966	351,20	295,90
ESTEE LAUDER STK	56,00	56,20	56,60	57,20	-0,60	-1,049	120,50	44,00
ESSEX PROPERTY STK	0	0	238,10	243,80	-5,70	-2,338	300,00	231,20
Equinix REIT	759,20	761,40	762,40	756,60	5,80	0,767	935,60	668,00
EQUIFAX STK	0	0	232,00	228,00	4,00	1,754	276,00	183,00
EQT Corp.	49,020	49,280	48,940	48,870	0,07	0,143	52,200	27,415
EPAM Systems Inc	0	0	154,70	160,90	-6,20	-3,853	255,50	128,30
EOG RESOURCES STK	0	0	97,07	98,44	-1,37	-1,392	133,78	92,35
ENTERGY CORP.	72,50	73,00	70,50	72,00	-1,50	-2,083	148,00	68,50
Enphase Energy Inc.	0	0	33,495	41,715	-8,22	-19,705	125,300	38,695
EMERSON ELECTRIC STK	103,96	104,28	103,10	101,86	1,24	1,217	127,10	82,75
ELI LILLY STK	627,50	629,40	632,90	636,80	-3,90	-0,612	882,30	621,40
Elevance Health Inc.	327,70	328,80	338,30	346,30	-8,00	-2,310	506,00	330,00
ELECTRONIC ARTS STK	129,50	129,64	128,68	132,20	-3,52	-2,663	160,08	110,06
EDWARDS LIFESCI STK	65,95	66,15	65,55	66,77	-1,22	-1,827	86,83	54,95
EDISON INTL STK	49,830	49,990	49,220	49,830	-0,61	-1,224	83,660	46,300
ECOLAB STK	229,80	230,30	228,20	229,20	-1,00	-0,436	257,70	202,00
EBAY STK	0	0	63,52	63,04	0,48	0,761	67,49	48,05
EATON CORP PLC	283,30	284,25	281,90	282,80	-0,90	-0,318	362,15	213,00
EASTMAN CHEM STK	0	0	71,04	72,40	-1,36	-1,878	101,40	65,38
DuPont de Nermours Inc.	0	0	59,59	60,53	-0,94	-1,553	81,02	49,66
Duke Energy Holding Corp.	102,28	102,58	101,86	102,54	-0,68	-0,663	112,84	92,31
DTE ENERGY STK	120,00	121,00	118,00	120,00	-2,00	-1,667	129,00	100,00
D.R.HORTON INC.	104,40	104,72	104,34	105,04	-0,70	-0,666	178,36	99,00
Dow Inc.	0	0	25,000	25,500	-0,50	-1,961	53,300	23,200
DOVER STK	0	0	158,40	157,85	0,55	0,348	197,70	133,85
DoorDash Inc.	181,48	182,30	175,92	179,06	-3,14	-1,754	203,15	91,48
Domino's Pizza LLC	422,95	424,60	424,25	423,10	1,15	0,272	496,05	361,70
Dominion Energy Inc.	49,580	49,695	49,200	49,735	-0,54	-1,076	56,480	44,065
Dollar Tree Inc.	77,76	78,00	78,97	78,00	0,97	1,244	110,58	56,50
Dollar General	0	0	88,43	88,42	0,01	0,011	133,54	65,77
Digital Realty Trust Inc.	0	0	148,58	149,22	-0,64	-0,429	185,66	122,34
Diamondback Energy Inc	0	0	119,38	120,76	-1,38	-1,143	193,38	107,78
Dexcom Inc.	74,09	74,25	74,54	74,67	-0,13	-0,174	121,16	53,72
DEVON ENERGY STK	0	0	27,435	27,740	-0,31	-1,099	44,850	23,460
der Seagate Technology Holdings PLC	98,63	98,89	95,96	92,00	3,96	4,304	103,68	57,76
Delta Airlines Inc.	0	0	42,285	43,245	-0,96	-2,220	66,300	32,460
Dell Technologies Inc	0	0	98,82	99,55	-0,73	-0,733	159,42	65,62
DEERE & CO STK A	449,35	450,25	455,85	456,05	-0,20	-0,044	486,40	315,15
DECKERS OUTDOOR	89,38	89,72	93,00	109,00	-16,00	-14,679	209,80	88,00
DaVita Inc.	121,60	122,05	121,60	123,75	-2,15	-1,737	170,85	115,05
DARDEN REST STK	179,70	180,10	178,90	178,45	0,45	0,252	193,20	126,85
DANAHER STK	0	0	165,34	166,62	-1,28	-0,768	258,05	157,20
CVS Corp.	0	0	53,37	53,50	-0,13	-0,243	63,81	42,18
CUMMINS ENGINE STK	279,80	280,40	280,10	283,20	-3,10	-1,095	366,90	235,50
CSX Corp.	27,160	27,215	26,895	26,785	0,11	0,411	34,840	23,400
Crown Castle Corp	0	0	88,30	88,69	-0,39	-0,440	108,64	82,65
Crowdstrike Holdings Inc	0	0	402,70	396,15	6,55	1,653	433,95	198,22
COSTCO WHOLESALE CORP.	0	0	897,50	904,10	-6,60	-0,730	1.028,20	726,30
CoStar Group Inc	0	0	65,11	65,94	-0,83	-1,259	79,37	65,61
Corteva Inc.	0	0	60,83	60,93	-0,10	-0,164	63,21	46,66
Corpay Inc.	0	0	286,00	288,00	-2,00	-0,694	373,50	232,20
CORNING STK	0	0	42,670	42,415	0,26	0,601	51,920	32,500
COPART	47,70	47,85	51,20	53,59	-2,39	-4,460	60,57	44,40
COOPER COS STK	69,00	69,50	69,50	70,00	-0,50	-0,714	99,70	63,00
Constellation Energy Corp.	0	0	267,00	251,60	15,40	6,121	331,25	143,52
CONSTELLATION BRANDS INC.	0	0	162,45	163,65	-1,20	-0,733	246,80	150,35
Consolidated Edision INc.	0	0	91,56	91,96	-0,40	-0,435	102,80	81,76
Conoco Philips	75,25	75,33	75,69	76,97	-1,28	-1,663	109,18	73,16
CONAGRA STK	0	0	19,760	19,800	-0,04	-0,202	29,745	19,800
Comcast Corp.New	30,470	30,520	30,305	30,840	-0,54	-1,735	41,880	29,045
COLGATE STK	81,32	81,48	79,97	80,73	-0,76	-0,941	98,05	77,77
Coinbase Global Inc	0	0	233,45	242,00	-8,55	-3,533	324,60	132,68
COGNIZANT TECH	69,71	69,83	70,09	70,36	-0,27	-0,384	86,46	58,31
COCA COLA STK	63,26	63,31	63,04	63,24	-0,20	-0,316	68,68	56,78
CMS ENERGY STK	61,00	61,50	61,00	62,00	-1,00	-1,613	70,50	54,00
CME Group Inc.	250,60	251,20	247,45	247,50	-0,05	-0,020	254,45	177,18
Citizens Financial Group Inc.	0	0	34,880	34,865	0,02	0,043	46,335	29,865
CITIGROUP STK	0	0	64,60	64,79	-0,19	-0,293	80,84	50,31
CISCO SYSTEMS STK	0	0	55,61	56,31	-0,70	-1,243	62,74	41,07
CINTAS STK	0	0	195,00	194,65	0,35	0,180	215,30	152,40
CINCINNATI FIN STK	128,15	128,80	127,85	129,05	-1,20	-0,930	151,90	104,65
Cigna Group, The	0	0	278,55	278,30	0,25	0,090	331,00	252,80
CHURCH & DWIGHT STK	84,44	84,54	83,66	84,28	-0,62	-0,736	107,10	81,16
C.H. ROB. WORLDWIDE NEW	84,50	85,00	85,00	85,50	-0,50	-0,585	109,00	77,00
CHRLS RIVER LABS STK	0	0	120,50	120,05	0,45	0,375	230,10	87,20
Chipotle Mexican Grill Inc.	44,465	44,580	44,615	44,645	-0,03	-0,067	63,700	40,275
CHEVRONTEXACO STK	120,00	120,12	119,36	119,56	-0,20	-0,167	156,48	116,50
CHESAPEAKE ENERGY CORP	0	0	100,30	101,15	-0,85	-0,840	104,45	63,40
Charter Communications Inc.	0	0	360,60	364,90	-4,30	-1,178	382,90	247,20
CHARLES SCHWAB CORP	0	0	76,88	77,53	-0,65	-0,838	80,67	55,59
CF Industries Holdings Inc,	78,25	78,42	78,14	78,60	-0,46	-0,585	94,25	60,20
Ceridian HCM Holding Inc.	0	0	51,00	50,50	0,50	0,990	78,00	43,60
Center Point Energy Inc.	33,000	33,200	32,600	32,600	0,00	0,000	34,600	23,000
CENTENE CORP.	0	0	51,00	51,43	-0,43	-0,836	72,26	50,06
Cencora Inc.	257,35	258,20	253,50	254,35	-0,85	-0,334	271,40	197,10
CDW Corp	0	0	160,35	162,95	-2,60	-1,596	219,50	130,35
CBRE Group Inc.	107,00	108,00	106,00	106,00	0,00	0,000	141,00	78,50
CBOE Holdings	0	0	199,85	199,35	0,50	0,251	207,30	155,50
CATERPILLAR STK	302,00	303,00	300,00	300,00	0,00	0,000	388,50	243,50
Carrier Global Corp.	0	0	62,58	63,84	-1,26	-1,974	75,84	49,87
Carnival Corp.	0	0	19,762	19,202	0,56	2,916	27,415	12,704
Carmax Inc.	54,84	55,28	55,36	55,50	-0,14	-0,252	84,74	53,58
CARDINAL HEALTH STK	0	0	134,55	135,70	-1,15	-0,847	137,90	85,56
CAP ONE FINAN	163,00	164,00	164,00	164,00	0,00	0,000	200,00	120,00
Campbell Soup Co	0	0	29,550	30,250	-0,70	-2,314	46,880	30,250
Camden Property Trust	0	0	99,00	101,00	-2,00	-1,980	121,00	91,50
Caesars Entertainment Inc.	0	0	24,420	24,780	-0,36	-1,453	42,010	21,175
CADENCE DESIGN STK	278,55	279,20	277,85	279,45	-1,60	-0,573	308,70	195,00
CABOT OIL	21,580	21,670	21,315	21,480	-0,17	-0,768	29,120	19,902
BXP inc.	56,82	57,02	56,74	57,02	-0,28	-0,491	82,26	50,26
Bunge Global S.A.	0	0	68,40	68,72	-0,32	-0,466	105,40	61,64
Builders Firstsource Inc.	95,08	95,90	96,20	95,02	1,18	1,242	181,15	93,58
Brown - Forman Corp.	0	0	30,010	30,450	-0,44	-1,445	45,710	28,250
BROWN & BROWN STK	0	0	97,08	97,52	-0,44	-0,451	114,50	79,00
Broadridge Financial Solutions Inc.	0	0	210,00	210,00	0,00	0,000	234,00	178,00
BROADCOM STK	0	0	198,06	205,85	-7,79	-3,784	238,55	120,64
BRISTOL MYERS STK	0	0	41,345	41,360	-0,02	-0,036	58,110	36,605
BOSTON SCIENT STK	92,00	92,20	91,80	91,80	0,00	0,000	102,00	67,00
Booking Holdings	4.678,00	4.701,00	4.700,00	4.660,00	40,00	0,858	5.038,00	2.863,00
BOEING STK	178,32	178,62	178,62	178,50	0,12	0,067	184,52	123,90
Blackstone Group LP	0	0	120,18	121,04	-0,86	-0,711	189,86	103,38
BlackRock Funding Inc.	850,80	852,30	853,40	860,30	-6,90	-0,802	1.036,20	695,00
Biogen Inc.	0	0	111,00	112,25	-1,25	-1,114	217,80	101,00
BEST BUY STK	0	0	61,65	62,90	-1,25	-1,987	92,35	52,19
BERKSHIRE HATHA STK B	0	0	443,70	447,25	-3,55	-0,794	495,70	370,75
BECTON DICKINSON STK	150,85	151,15	151,25	151,90	-0,65	-0,428	239,60	145,80
BAXTER INTL STK	0	0	26,555	26,900	-0,35	-1,283	36,075	24,400
Bank of America Corp.	38,060	38,145	37,925	38,115	-0,19	-0,498	46,115	29,160
BALL	0	0	46,750	47,170	-0,42	-0,890	64,540	39,570
Baker Hughes Co.	32,285	32,350	31,855	31,875	-0,02	-0,063	46,840	28,835
Axon Enterprise Inc.	644,20	646,00	633,40	645,20	-11,80	-1,829	675,60	251,60
Avalonbay Communities Inc.	0	0	174,60	177,70	-3,10	-1,745	225,90	169,38
AUTOZONE	3.374,00	3.382,00	3.388,00	3.398,00	-10,00	-0,294	3.537,00	2.504,00
AUTOMATIC DATA STK	282,75	283,50	282,70	283,90	-1,20	-0,423	303,55	215,30
Autodesk Inc.	258,85	259,75	267,70	258,00	9,70	3,760	307,90	183,80
Atmos Energy Corp.	0	0	138,45	138,20	0,25	0,181	146,20	102,80
AT & T Inc.	0	0	24,130	24,170	-0,04	-0,165	26,440	15,840
Assurant Inc.	0	0	170,00	170,00	0,00	0,000	218,00	148,00
Arista Networks	0	0	81,51	82,50	-0,99	-1,200	125,34	58,59
ARCHER DANIELS STK	42,150	42,280	42,205	42,385	-0,18	-0,425	60,030	37,330
Arch Capital Group Ltd.	0	0	80,50	81,38	-0,88	-1,081	103,90	76,46
Aptiv PLC	56,00	0	54,87	54,90	0,00	0,000	77,30	49,35
APPLIED MATERIAL STK	138,76	139,20	140,84	142,12	-1,28	-0,901	234,50	113,00
Apple Inc.	0	0	172,64	178,00	-5,36	-3,011	246,25	155,30
Apollo Global Management Inc.	0	0	115,60	116,45	-0,85	-0,730	170,65	91,36
APA Corp.	0	0	14,802	14,932	-0,13	-0,871	29,760	12,550
AON Plc.	313,40	314,40	312,00	314,20	-2,20	-0,700	391,50	252,10
ANSYS STK	301,50	302,30	301,30	301,50	-0,20	-0,066	342,40	247,50
ANALOG DEVICES STK	184,36	184,78	184,76	195,96	-11,20	-5,715	231,90	142,90
AMPHENOL CORP	0	0	75,49	75,87	-0,38	-0,501	77,95	52,97
AMGEN STK	238,25	239,15	239,20	238,95	0,25	0,105	311,00	230,00
AMETEK STK	156,60	157,26	156,60	155,68	0,92	0,591	188,60	133,46
Ameriprise Financial	442,90	450,20	448,30	451,20	-2,90	-0,643	0	0
AMER INTL GROUP STK	71,97	72,18	72,06	72,56	-0,50	-0,689	80,05	64,22
American Water Works Company Inc.	125,75	126,10	124,70	126,05	-1,35	-1,071	137,20	113,60
AMERICAN TOWER	186,04	186,84	184,56	187,50	-2,94	-1,568	218,10	168,64
AMERICAN EXPRESS STK	251,90	252,35	252,70	254,70	-2,00	-0,785	311,30	200,00
AMER ELEC PWR STK	90,20	90,80	89,60	90,60	-1,00	-1,104	102,00	80,00
Amcor PLC	0	0	7,883	8,025	-0,14	-1,769	10,484	7,731
Amazon.com Inc.	0	0	177,32	180,52	-3,20	-1,773	232,70	146,56
Altria Group Inc.	52,52	52,62	52,21	52,31	-0,10	-0,191	55,22	41,25
Alphabet Inc. Cl. C	150,10	150,22	150,38	150,50	-0,12	-0,080	200,00	130,00
Alphabet Inc. Cl. A	0	0	149,50	152,34	-2,84	-1,864	198,28	131,04
Allstate Corp.	0	0	179,25	180,25	-1,00	-0,555	198,30	146,05
Allegion Plc	0	0	125,00	125,00	0,00	0,000	141,00	105,00
ALIGN TECH STK	0	0	151,60	151,70	-0,10	-0,066	252,60	127,00
Alexandria Real Estate Equity Inc.	0	0	60,24	60,80	-0,56	-0,921	118,25	60,80
Albemarle Corp.	0	0	50,86	51,38	-0,52	-1,012	117,64	45,52
AKAMAI TECH STK	67,26	67,49	67,70	67,09	0,61	0,909	98,48	60,33
AIR PRODS & CHEM	237,70	238,50	237,10	237,30	-0,20	-0,084	327,20	220,50
Airbnb Inc.	111,76	111,96	112,06	111,92	0,14	0,125	153,20	92,54
AGILENT TECH STK	95,33	95,73	96,56	95,83	0,73	0,762	146,34	87,12
AFLAC STK	0	0	90,46	91,18	-0,72	-0,790	108,95	80,16
AES STK	0	0	8,453	8,971	-0,52	-5,774	19,986	8,645
ADV MICRO DEV STK	0	0	96,40	99,00	-2,60	-2,626	170,10	70,43
ADOBE SYS STK	0	0	358,85	368,75	-9,90	-2,685	533,30	302,65
ACCENTURE	273,25	273,85	278,55	279,45	-0,90	-0,322	382,50	245,35
ABBVIE INC.	0	0	161,80	162,40	-0,60	-0,369	201,95	142,00
ABBOTT LABS STK	0	0	115,68	116,80	-1,12	-0,959	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.