Registrieren Sie sich, um Meldungen für Instrumente,
Wirtschaftsevents und Inhalte von Autoren zu erhalten, denen Sie folgen
Kostenlose Registrierung Sie haben bereits ein Benutzerkonto? Anmelden
Kurse
Alle Finanzinstrumente
- Alle Finanzinstrumente
- Indizes
- Aktien
- ETFs
- Fonds
- Rohstoffe
- Währungen
- Krypto
- Anleihen
- Zertifikate
Versuchen Sie es noch einmal mit einem anderen Suchbegriff
💎 Entdecken Sie günstige Aktien auf jedem Markt Los Geht's!
Investing.com United States 500 (invus500)
Einem Portfolio hinzufügen/entfernen
Portfolio hinzufügen
1.548,02
-2,52
-0,16%
- Vortag: 1.548,02
- Eröffnung: 1.548,12
- Tagesspanne: 1.540,04 - 1.550,83
Investing.com US 500
1.548,02
-2,52
-0,16%
- Allgemein
- Chart
- Nachrichten & Analysen
- Technisch
- Forum
- Übersicht
- Komponenten
- Historische Daten
Investing.com United States 500 Komponenten
Diese Seite beinhaltet aktuelle Kurse für die Investing.com United States 500 Index Komponenten. Diese Tabelle weist sowohl den Aktiennamen, den letzten Stand als auch die Tages Höchst-, Tiefststände und Veränderungen jeder Komponente auf.
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 101,74 | 102,82 | 101,31 | +0,25 | +0,25% | 2,46M | 28/03 | ||
| Abbott Labs | 97,11 | 98,24 | 96,61 | -1,35 | -1,37% | 4,80M | 28/03 | ||
| AbbVie | 158,25 | 158,60 | 157,45 | +0,71 | +0,45% | 3,45M | 28/03 | ||
| Accenture | 275,00 | 276,16 | 272,60 | +1,04 | +0,38% | 2,71M | 28/03 | ||
| Activision Blizzard | 84,35 | 84,75 | 84,04 | +0,02 | +0,02% | 5,44M | 28/03 | ||
| Adobe | 373,40 | 374,00 | 367,82 | +0,25 | +0,07% | 1,78M | 28/03 | ||
| ADP | 214,15 | 215,91 | 212,85 | -0,21 | -0,10% | 1,13M | 28/03 | ||
| Advance Auto Parts | 115,74 | 116,65 | 114,63 | +1,00 | +0,87% | 1,05M | 28/03 | ||
| Aflac | 63,56 | 63,63 | 62,95 | +0,45 | +0,71% | 1,67M | 28/03 | ||
| Agilent Technologies | 132,63 | 133,31 | 132,01 | -0,44 | -0,33% | 933,01K | 28/03 | ||
| AIG | 47,50 | 47,81 | 47,06 | +0,04 | +0,08% | 5,12M | 28/03 | ||
| Air Products | 273,54 | 274,85 | 269,61 | +3,35 | +1,24% | 735,77K | 28/03 | ||
| Akamai | 76,58 | 76,68 | 75,88 | +0,21 | +0,28% | 953,14K | 28/03 | ||
| Alaska Air | 39,81 | 39,86 | 39,04 | +0,82 | +2,10% | 1,57M | 28/03 | ||
| Albemarle | 218,16 | 224,71 | 216,47 | -0,72 | -0,33% | 1,81M | 28/03 | ||
| Alexandria RE | 118,49 | 119,77 | 116,72 | -0,26 | -0,22% | 981,77K | 28/03 | ||
| Align | 305,29 | 309,87 | 304,31 | -0,66 | -0,22% | 588,69K | 28/03 | ||
| Allegion PLC | 104,22 | 104,47 | 102,39 | +1,82 | +1,78% | 987,94K | 28/03 | ||
| Alliant Energy | 51,97 | 52,49 | 51,33 | +0,65 | +1,27% | 1,63M | 28/03 | ||
| Allstate | 106,34 | 107,32 | 105,65 | -0,65 | -0,61% | 1,59M | 28/03 | ||
| Alphabet A | 101,03 | 102,45 | 99,74 | -1,43 | -1,40% | 31,92M | 28/03 | ||
| Alphabet C | 101,36 | 103,00 | 100,28 | -1,70 | -1,65% | 24,71M | 28/03 | ||
| Altria | 44,36 | 44,74 | 44,20 | +0,07 | +0,16% | 8,78M | 28/03 | ||
| Amazon | 97,24 | 98,44 | 96,29 | -0,80 | -0,82% | 38,55M | 28/03 | ||
| AMD | 94,56 | 96,94 | 92,87 | -2,05 | -2,12% | 58,48M | 28/03 | ||
| Ameren | 84,57 | 85,22 | 83,75 | +0,58 | +0,69% | 871,34K | 28/03 | ||
| American Airlines | 13,98 | 14,08 | 13,85 | +0,04 | +0,29% | 11,48M | 28/03 | ||
| American Electric Power | 88,93 | 89,89 | 88,46 | +0,38 | +0,43% | 2,16M | 28/03 | ||
| American Express | 159,21 | 162,59 | 158,19 | -3,91 | -2,40% | 4,88M | 28/03 | ||
| American Tower | 192,87 | 194,25 | 190,96 | -0,28 | -0,15% | 1,48M | 28/03 | ||
| American Water Works | 141,22 | 143,23 | 140,76 | -0,46 | -0,32% | 675,41K | 28/03 | ||
| Ameriprise Financial | 299,35 | 300,36 | 296,71 | +1,12 | +0,38% | 648,25K | 28/03 | ||
| AmerisourceBergen | 158,00 | 158,55 | 156,73 | +1,31 | +0,84% | 833,75K | 28/03 | ||
| Ametek | 141,14 | 141,22 | 139,37 | +1,35 | +0,97% | 673,92K | 28/03 | ||
| Amgen | 238,48 | 238,68 | 236,91 | +1,72 | +0,73% | 1,88M | 28/03 | ||
| Amphenol | 78,09 | 78,31 | 77,67 | -0,20 | -0,26% | 2,30M | 28/03 | ||
| Analog Devices | 183,60 | 184,00 | 180,88 | -1,17 | -0,63% | 2,45M | 28/03 | ||
| ANSYS | 317,71 | 318,12 | 314,43 | +0,77 | +0,24% | 575,33K | 28/03 | ||
| AO Smith | 68,15 | 68,64 | 67,60 | +0,55 | +0,81% | 895,64K | 28/03 | ||
| Aon | 309,00 | 309,42 | 306,38 | -0,16 | -0,05% | 573,39K | 28/03 | ||
| APA Corp | 35,90 | 36,29 | 35,00 | +0,52 | +1,47% | 4,83M | 28/03 | ||
| Apple | 157,65 | 158,49 | 155,98 | -0,63 | -0,40% | 45,55M | 28/03 | ||
| Applied Materials | 116,40 | 119,06 | 115,58 | -2,47 | -2,08% | 5,52M | 28/03 | ||
| Aptiv | 107,98 | 109,17 | 107,50 | -0,12 | -0,11% | 1,29M | 28/03 | ||
| Arch Capital | 66,81 | 66,86 | 65,78 | +0,43 | +0,65% | 1,06M | 28/03 | ||
| Archer-Daniels-Midland | 78,55 | 79,05 | 77,88 | +0,80 | +1,03% | 2,04M | 28/03 | ||
| Arista Networks | 163,00 | 166,36 | 161,04 | -4,96 | -2,95% | 3,79M | 28/03 | ||
| Arthur J Gallagher | 186,52 | 186,66 | 185,43 | +0,39 | +0,21% | 628,21K | 28/03 | ||
| Assurant | 116,15 | 116,33 | 113,95 | +1,79 | +1,57% | 468,60K | 28/03 | ||
| AT&T | 18,72 | 18,99 | 18,72 | -0,15 | -0,79% | 21,53M | 28/03 | ||
| Atmos Energy | 110,06 | 111,10 | 109,56 | -0,19 | -0,17% | 581,45K | 28/03 | ||
| Autodesk | 197,27 | 197,82 | 195,13 | -1,48 | -0,74% | 1,46M | 28/03 | ||
| AutoZone | 2.405,22 | 2.411,49 | 2.370,92 | +36,67 | +1,55% | 132,83K | 28/03 | ||
| AvalonBay | 157,32 | 159,38 | 156,54 | -1,29 | -0,81% | 795,47K | 28/03 | ||
| Avery Dennison | 172,57 | 173,70 | 171,53 | +0,52 | +0,30% | 305,05K | 28/03 | ||
| Baker Hughes | 27,58 | 27,64 | 27,12 | +0,32 | +1,17% | 9,87M | 28/03 | ||
| Ball | 53,30 | 53,33 | 52,39 | +0,65 | +1,23% | 1,01M | 28/03 | ||
| Bank of America | 28,12 | 28,65 | 27,98 | -0,37 | -1,30% | 62,12M | 28/03 | ||
| Bank of NY Mellon | 43,91 | 43,96 | 43,38 | +0,27 | +0,62% | 3,56M | 28/03 | ||
| Bath & Body Works | 38,04 | 38,45 | 37,12 | +1,35 | +3,68% | 3,92M | 28/03 | ||
| Baxter | 39,85 | 40,22 | 39,67 | -0,22 | -0,55% | 2,84M | 28/03 | ||
| Becton Dickinson | 241,23 | 243,37 | 240,75 | -0,95 | -0,39% | 563,11K | 28/03 | ||
| Berkshire Hathaway B | 302,32 | 302,72 | 300,59 | +0,18 | +0,06% | 2,44M | 28/03 | ||
| Best Buy | 73,32 | 74,71 | 73,15 | -0,53 | -0,72% | 1,91M | 28/03 | ||
| Bio-Rad Labs | 471,00 | 472,91 | 467,36 | +0,45 | +0,10% | 98,28K | 28/03 | ||
| Bio-Techne | 71,62 | 73,43 | 71,42 | -1,79 | -2,44% | 504,75K | 28/03 | ||
| Biogen | 270,25 | 271,90 | 268,78 | +0,27 | +0,10% | 560,27K | 28/03 | ||
| BlackRock | 646,24 | 649,90 | 641,38 | -2,08 | -0,32% | 373,19K | 28/03 | ||
| Boeing | 204,96 | 206,30 | 200,49 | +4,39 | +2,19% | 5,45M | 28/03 | ||
| Booking | 2.545,12 | 2.554,18 | 2.508,31 | +36,81 | +1,47% | 235,80K | 28/03 | ||
| BorgWarner | 47,67 | 47,92 | 47,21 | +0,24 | +0,51% | 1,97M | 28/03 | ||
| Boston Properties | 50,90 | 51,41 | 49,44 | +0,56 | +1,11% | 2,34M | 28/03 | ||
| Boston Scientific | 48,60 | 48,87 | 48,10 | +0,27 | +0,56% | 7,82M | 28/03 | ||
| Bristol-Myers Squibb | 68,20 | 68,59 | 67,96 | +0,13 | +0,19% | 4,71M | 28/03 | ||
| Broadcom | 624,70 | 626,53 | 618,86 | -2,14 | -0,34% | 1,24M | 28/03 | ||
| Broadridge | 140,63 | 141,07 | 139,70 | -0,30 | -0,21% | 418,17K | 28/03 | ||
| Brown Forman | 62,98 | 63,55 | 62,95 | -0,08 | -0,13% | 890,54K | 28/03 | ||
| Brown&Brown | 55,78 | 56,03 | 55,42 | -0,01 | -0,02% | 789,03K | 28/03 | ||
| Bunge | 96,60 | 97,35 | 95,43 | +0,77 | +0,80% | 1,32M | 28/03 | ||
| Cadence Design | 203,28 | 205,72 | 201,35 | -1,99 | -0,97% | 1,18M | 28/03 | ||
| Caesars | 43,74 | 44,32 | 43,36 | +0,19 | +0,44% | 1,66M | 28/03 | ||
| Camden Property | 100,51 | 100,96 | 98,85 | +0,51 | +0,51% | 684,21K | 28/03 | ||
| Campbell Soup | 54,75 | 55,19 | 54,67 | +0,06 | +0,11% | 1,30M | 28/03 | ||
| Capital One Financial | 91,12 | 92,39 | 90,69 | -0,63 | -0,69% | 1,94M | 28/03 | ||
| Cardinal Health | 72,47 | 73,07 | 71,29 | +1,23 | +1,73% | 2,42M | 28/03 | ||
| CarMax | 58,27 | 59,40 | 57,90 | 0,00 | 0,00% | 1,33M | 28/03 | ||
| Carnival Corp | 9,33 | 9,48 | 8,94 | +0,54 | +6,14% | 72,48M | 28/03 | ||
| Carrier Global | 44,75 | 45,52 | 44,52 | +0,45 | +1,02% | 2,28M | 28/03 | ||
| Catalent Inc | 65,92 | 67,06 | 65,56 | -1,59 | -2,36% | 983,69K | 28/03 | ||
| Caterpillar | 220,16 | 220,56 | 217,71 | +2,16 | +0,99% | 1,78M | 28/03 | ||
| Cboe Global | 131,77 | 132,70 | 130,46 | +0,31 | +0,24% | 905,22K | 28/03 | ||
| CBRE A | 68,45 | 69,32 | 67,92 | -0,92 | -1,33% | 1,71M | 28/03 | ||
| CDW Corp | 185,82 | 191,21 | 184,34 | -5,85 | -3,05% | 954,78K | 28/03 | ||
| Celanese | 103,30 | 104,37 | 102,87 | +0,04 | +0,04% | 535,29K | 28/03 | ||
| Centene | 63,12 | 64,61 | 62,72 | -1,63 | -2,52% | 3,28M | 28/03 | ||
| CenterPoint Energy | 28,67 | 28,95 | 28,35 | +0,17 | +0,60% | 2,28M | 28/03 | ||
| Ceridian HCM | 68,26 | 68,96 | 67,51 | -0,55 | -0,80% | 791,08K | 28/03 | ||
| CF Industries | 70,27 | 71,41 | 69,60 | +0,41 | +0,59% | 1,74M | 28/03 | ||
| CH Robinson | 96,51 | 97,39 | 95,95 | +0,05 | +0,05% | 711,01K | 28/03 | ||
| Charles River Laboratories | 191,89 | 196,00 | 190,96 | -5,57 | -2,82% | 598,34K | 28/03 | ||
| Charter Communications | 345,54 | 351,38 | 343,77 | -2,82 | -0,81% | 550,90K | 28/03 | ||
| Chevron | 159,49 | 160,19 | 156,68 | +1,84 | +1,17% | 5,57M | 28/03 | ||
| Chipotle Mexican Grill | 1.652,90 | 1.656,10 | 1.633,71 | +5,08 | +0,31% | 162,09K | 28/03 | ||
| Chubb | 189,56 | 190,52 | 187,52 | +0,64 | +0,34% | 1,32M | 28/03 | ||
| Church&Dwight | 86,40 | 86,75 | 86,07 | +0,34 | +0,40% | 907,92K | 28/03 | ||
| Cigna | 256,50 | 262,48 | 255,26 | -5,28 | -2,02% | 2,11M | 28/03 | ||
| Cincinnati Financial | 108,03 | 108,55 | 107,37 | -0,36 | -0,33% | 428,60K | 28/03 | ||
| Cintas | 443,63 | 445,97 | 436,54 | +2,95 | +0,67% | 458,06K | 28/03 | ||
| Cisco | 50,39 | 50,60 | 50,27 | -0,15 | -0,30% | 11,12M | 28/03 | ||
| Citigroup | 45,22 | 45,23 | 44,49 | +0,44 | +0,98% | 16,15M | 28/03 | ||
| Citizens Financial Group Inc | 30,73 | 30,82 | 30,25 | +0,25 | +0,82% | 6,86M | 28/03 | ||
| Clorox | 156,59 | 158,74 | 156,17 | -1,17 | -0,74% | 1,02M | 28/03 | ||
| CME Group | 187,32 | 187,58 | 184,64 | +2,30 | +1,24% | 1,63M | 28/03 | ||
| CMS Energy | 60,43 | 61,03 | 59,83 | +0,39 | +0,65% | 886,72K | 28/03 | ||
| Coca-Cola | 61,42 | 61,74 | 61,27 | +0,07 | +0,11% | 9,67M | 28/03 | ||
| Cognizant A | 58,95 | 59,19 | 58,57 | -0,06 | -0,10% | 1,40M | 28/03 | ||
| Colgate-Palmolive | 74,50 | 74,79 | 74,24 | +0,35 | +0,47% | 4,24M | 28/03 | ||
| Comcast | 36,45 | 36,79 | 36,35 | +0,05 | +0,14% | 11,79M | 28/03 | ||
| Comerica | 42,76 | 43,72 | 42,03 | +0,18 | +0,42% | 3,08M | 28/03 | ||
| ConAgra Foods | 37,28 | 37,74 | 37,21 | +0,09 | +0,24% | 3,84M | 28/03 | ||
| ConocoPhillips | 97,93 | 98,69 | 96,43 | +1,05 | +1,08% | 3,79M | 28/03 | ||
| Consolidated Edison | 94,39 | 95,73 | 94,07 | -0,18 | -0,19% | 1,76M | 28/03 | ||
| Constellation Brands A | 219,28 | 220,76 | 219,24 | -0,21 | -0,10% | 718,78K | 28/03 | ||
| Constellation Energy | 75,51 | 76,81 | 74,85 | +0,24 | +0,32% | 1,75M | 28/03 | ||
| Cooper | 354,80 | 359,53 | 353,82 | -1,79 | -0,50% | 258,77K | 28/03 | ||
| Copart | 73,11 | 73,43 | 72,60 | +0,38 | +0,52% | 1,71M | 28/03 | ||
| Corning | 33,55 | 33,63 | 33,25 | +0,20 | +0,60% | 3,84M | 28/03 | ||
| Corteva | 58,10 | 58,60 | 57,80 | +0,40 | +0,69% | 2,22M | 28/03 | ||
| CoStar | 67,40 | 68,16 | 67,03 | -0,48 | -0,71% | 1,69M | 28/03 | ||
| Costco | 486,77 | 494,06 | 485,41 | -6,45 | -1,31% | 1,40M | 28/03 | ||
| Coterra Energy | 23,98 | 24,19 | 23,63 | +0,22 | +0,93% | 6,01M | 28/03 | ||
| Crown Castle | 127,49 | 128,01 | 126,20 | +0,02 | +0,02% | 1,26M | 28/03 | ||
| CSX | 29,11 | 29,18 | 28,73 | +0,36 | +1,25% | 10,62M | 28/03 | ||
| Cummins | 229,46 | 229,98 | 225,74 | +2,52 | +1,11% | 1,06M | 28/03 | ||
| CVS Health Corp | 73,12 | 74,26 | 72,90 | -0,45 | -0,61% | 6,45M | 28/03 | ||
| Danaher | 246,85 | 247,94 | 245,31 | -1,12 | -0,45% | 1,58M | 28/03 | ||
| Darden Restaurants | 154,47 | 155,46 | 153,19 | +0,67 | +0,44% | 1,22M | 28/03 | ||
| DaVita | 77,35 | 77,79 | 76,79 | +0,20 | +0,26% | 376,26K | 28/03 | ||
| Deere&Company | 395,35 | 396,93 | 392,39 | +2,34 | +0,60% | 980,07K | 28/03 | ||
| Delta Air Lines | 32,47 | 32,53 | 31,97 | +0,34 | +1,06% | 6,72M | 28/03 | ||
| Dentsply | 37,75 | 37,76 | 36,89 | +0,22 | +0,59% | 1,50M | 28/03 | ||
| Devon Energy | 48,57 | 49,22 | 47,68 | +0,49 | +1,02% | 7,62M | 28/03 | ||
| DexCom | 113,82 | 117,99 | 113,14 | -2,26 | -1,94% | 1,33M | 28/03 | ||
| Diamondback | 130,71 | 131,27 | 127,47 | +2,15 | +1,67% | 1,11M | 28/03 | ||
| Digital | 91,42 | 94,45 | 90,78 | -2,58 | -2,74% | 3,01M | 28/03 | ||
| Discover | 94,16 | 95,22 | 93,60 | -0,23 | -0,24% | 1,31M | 28/03 | ||
| DISH Network | 8,68 | 8,91 | 8,61 | +0,08 | +0,93% | 9,54M | 28/03 | ||
| Dollar General | 208,13 | 210,42 | 207,17 | +2,12 | +1,03% | 1,53M | 28/03 | ||
| Dollar Tree | 141,66 | 142,24 | 138,28 | +2,93 | +2,11% | 1,55M | 28/03 | ||
| Dominion Energy | 54,72 | 55,07 | 53,77 | +0,59 | +1,09% | 2,75M | 28/03 | ||
| Domino’s Pizza Inc | 324,23 | 324,64 | 319,89 | +2,01 | +0,62% | 536,40K | 28/03 | ||
| Dover | 144,33 | 144,38 | 142,72 | +1,56 | +1,09% | 674,67K | 28/03 | ||
| Dow | 52,91 | 52,96 | 52,12 | +0,91 | +1,75% | 3,08M | 28/03 | ||
| DR Horton | 95,70 | 96,67 | 95,38 | +0,41 | +0,43% | 2,21M | 28/03 | ||
| DTE Energy | 106,25 | 107,42 | 105,30 | +0,56 | +0,53% | 897,10K | 28/03 | ||
| Duke Energy | 94,75 | 95,82 | 94,34 | +0,06 | +0,06% | 3,00M | 28/03 | ||
| DuPont De Nemours | 69,58 | 69,70 | 68,83 | +0,64 | +0,93% | 2,06M | 28/03 | ||
| DXC Technology | 24,36 | 24,41 | 23,91 | +0,28 | +1,16% | 1,44M | 28/03 | ||
| Eastman Chemical | 81,74 | 81,84 | 80,56 | +1,11 | +1,38% | 495,56K | 28/03 | ||
| Eaton | 165,59 | 165,66 | 163,89 | +1,71 | +1,04% | 1,64M | 28/03 | ||
| eBay | 42,87 | 43,00 | 42,56 | +0,27 | +0,63% | 2,82M | 28/03 | ||
| Ecolab | 160,18 | 161,16 | 159,47 | -0,03 | -0,02% | 690,72K | 28/03 | ||
| Edison | 68,70 | 69,43 | 68,27 | +0,17 | +0,25% | 1,50M | 28/03 | ||
| Edwards Lifesciences | 80,49 | 81,47 | 80,18 | -0,43 | -0,53% | 3,09M | 28/03 | ||
| Electronic Arts | 118,02 | 118,44 | 117,36 | -0,62 | -0,52% | 1,50M | 28/03 | ||
| Elevance Health | 458,53 | 469,56 | 457,44 | -5,44 | -1,17% | 865,10K | 28/03 | ||
| Eli Lilly | 337,65 | 338,83 | 334,71 | +3,05 | +0,91% | 2,36M | 28/03 | ||
| Emerson | 83,70 | 84,00 | 82,97 | +0,96 | +1,16% | 2,31M | 28/03 | ||
| Enphase | 193,52 | 196,60 | 190,62 | -2,31 | -1,18% | 1,80M | 28/03 | ||
| Entergy | 105,08 | 106,11 | 104,08 | +0,57 | +0,55% | 882,26K | 28/03 | ||
| EOG Resources | 110,41 | 110,85 | 108,06 | +2,03 | +1,87% | 3,28M | 28/03 | ||
| EPAM Systems | 283,00 | 285,64 | 280,89 | -2,00 | -0,70% | 266,26K | 28/03 | ||
| EQT | 30,90 | 31,42 | 29,94 | +0,46 | +1,51% | 5,61M | 28/03 | ||
| Equifax | 195,42 | 198,55 | 194,64 | -2,17 | -1,10% | 412,11K | 28/03 | ||
| Equinix | 683,05 | 688,56 | 678,29 | -4,57 | -0,66% | 284,60K | 28/03 | ||
| Equity Residential | 55,92 | 56,42 | 55,47 | -0,26 | -0,46% | 1,37M | 28/03 | ||
| Essex Property | 200,26 | 201,79 | 198,29 | -0,83 | -0,41% | 263,02K | 28/03 | ||
| Estee Lauder | 240,43 | 243,55 | 239,30 | -1,44 | -0,60% | 728,91K | 28/03 | ||
| Etsy Inc | 105,06 | 107,18 | 104,94 | +0,18 | +0,17% | 1,97M | 28/03 | ||
| Everest | 353,88 | 355,48 | 348,92 | +4,15 | +1,19% | 212,22K | 28/03 | ||
| Evergy | 59,24 | 59,95 | 58,96 | +0,12 | +0,20% | 813,89K | 28/03 | ||
| Eversource Energy | 76,18 | 76,92 | 75,63 | +0,32 | +0,42% | 1,03M | 28/03 | ||
| Exelon | 40,82 | 41,22 | 40,45 | +0,30 | +0,74% | 6,95M | 28/03 | ||
| Expedia | 93,04 | 93,19 | 91,10 | +2,31 | +2,55% | 3,81M | 28/03 | ||
| Expeditors Washington | 104,90 | 106,36 | 104,47 | -0,53 | -0,50% | 1,04M | 28/03 | ||
| Extra Space Storage | 151,14 | 153,46 | 150,62 | -2,21 | -1,44% | 507,65K | 28/03 | ||
| Exxon Mobil | 107,12 | 107,65 | 105,19 | +1,32 | +1,25% | 11,01M | 28/03 | ||
| F5 Networks | 139,85 | 140,05 | 138,30 | +0,50 | +0,36% | 272,39K | 28/03 | ||
| FactSet Research | 401,47 | 401,63 | 395,90 | +7,06 | +1,79% | 286,39K | 28/03 | ||
| Fair Isaac | 679,52 | 690,96 | 674,80 | -9,11 | -1,32% | 179,94K | 28/03 | ||
| Fastenal | 52,63 | 52,84 | 52,17 | +0,28 | +0,53% | 1,71M | 28/03 | ||
| Federal Realty | 92,86 | 93,30 | 91,67 | +0,34 | +0,37% | 300,27K | 28/03 | ||
| FedEx | 220,44 | 222,90 | 219,60 | +0,62 | +0,28% | 1,36M | 28/03 | ||
| Fidelity National Info | 50,65 | 50,99 | 49,96 | +0,44 | +0,88% | 4,62M | 28/03 | ||
| Fifth Third | 26,34 | 26,51 | 25,94 | +0,08 | +0,30% | 5,92M | 28/03 | ||
| First Republic Bank | 13,50 | 14,24 | 12,51 | -0,32 | -2,32% | 55,38M | 28/03 | ||
| First Solar | 210,01 | 212,15 | 208,79 | -0,13 | -0,06% | 1,05M | 28/03 | ||
| FirstEnergy | 38,62 | 39,21 | 38,43 | -0,41 | -1,05% | 4,13M | 28/03 | ||
| Fiserv | 111,28 | 111,51 | 110,68 | -0,49 | -0,44% | 2,76M | 28/03 | ||
| FleetCor | 202,24 | 204,13 | 201,67 | -1,34 | -0,66% | 381,14K | 28/03 | ||
| FMC | 119,25 | 120,34 | 118,15 | +0,94 | +0,79% | 374,18K | 28/03 | ||
| Ford Motor | 11,60 | 11,65 | 11,46 | +0,08 | +0,69% | 40,91M | 28/03 | ||
| Fortinet | 64,27 | 64,60 | 63,51 | +0,29 | +0,45% | 3,99M | 28/03 | ||
| Fortive | 66,27 | 66,50 | 65,67 | +0,32 | +0,49% | 1,52M | 28/03 | ||
| Fox Corp A | 32,76 | 33,35 | 32,71 | -0,87 | -2,59% | 3,77M | 28/03 | ||
| Fox Corp B | 30,13 | 30,65 | 30,07 | -0,85 | -2,74% | 903,41K | 28/03 | ||
| Franklin Resources | 26,37 | 26,58 | 26,17 | -0,07 | -0,26% | 1,71M | 28/03 | ||
| Freeport-McMoran | 38,37 | 38,62 | 38,10 | +0,39 | +1,03% | 6,91M | 28/03 | ||
| Garmin | 96,74 | 96,92 | 96,22 | +0,34 | +0,35% | 602,92K | 28/03 | ||
| Gartner | 314,73 | 314,99 | 311,61 | +2,27 | +0,73% | 289,87K | 28/03 | ||
| GE HealthCare | 76,90 | 76,94 | 76,15 | +0,52 | +0,68% | 760,67K | 28/03 | ||
| Gen Digital | 16,70 | 16,85 | 16,59 | -0,09 | -0,54% | 2,97M | 28/03 | ||
| Generac | 109,78 | 110,78 | 108,17 | +0,07 | +0,06% | 705,95K | 28/03 | ||
| General Dynamics | 225,50 | 226,47 | 224,82 | +0,47 | +0,21% | 662,87K | 28/03 | ||
| General Electric | 93,14 | 93,74 | 92,56 | -0,17 | -0,18% | 3,99M | 28/03 | ||
| General Mills | 84,77 | 86,15 | 84,52 | -0,11 | -0,13% | 2,80M | 28/03 | ||
| General Motors | 34,22 | 34,65 | 34,05 | -0,23 | -0,67% | 12,19M | 28/03 | ||
| Genuine Parts | 161,34 | 161,91 | 159,25 | +2,31 | +1,45% | 987,62K | 28/03 | ||
| Gilead | 80,97 | 81,11 | 79,79 | +1,39 | +1,75% | 3,89M | 28/03 | ||
| Global Payments | 99,58 | 99,88 | 98,29 | +0,43 | +0,43% | 1,48M | 28/03 | ||
| Globe Life | 108,78 | 108,98 | 107,79 | +0,27 | +0,25% | 408,96K | 28/03 | ||
| Goldman Sachs | 318,44 | 320,61 | 316,12 | -0,09 | -0,03% | 1,22M | 28/03 | ||
| Halliburton | 31,29 | 31,42 | 30,44 | +0,71 | +2,32% | 6,95M | 28/03 | ||
| Hartford | 67,00 | 67,23 | 66,56 | +0,22 | +0,33% | 1,20M | 28/03 | ||
| Hasbro | 50,48 | 50,63 | 49,82 | +0,31 | +0,62% | 1,00M | 28/03 | ||
| HCA | 254,48 | 255,73 | 253,16 | +0,07 | +0,03% | 608,96K | 28/03 | ||
| Healthpeak Properties | 20,88 | 20,92 | 20,59 | +0,07 | +0,34% | 3,08M | 28/03 | ||
| Henry Schein | 79,65 | 80,14 | 78,68 | +0,01 | +0,01% | 451,84K | 28/03 | ||
| Hershey Co | 252,90 | 253,97 | 251,34 | +2,00 | +0,80% | 949,10K | 28/03 | ||
| Hess | 129,60 | 129,83 | 126,22 | +2,74 | +2,16% | 1,60M | 28/03 | ||
| Hewlett Packard | 14,95 | 14,99 | 14,83 | -0,06 | -0,40% | 13,51M | 28/03 | ||
| Hilton Worldwide | 132,51 | 132,95 | 131,64 | +0,21 | +0,16% | 1,66M | 28/03 | ||
| Hologic | 78,83 | 79,61 | 78,79 | -0,77 | -0,97% | 628,79K | 28/03 | ||
| Home Depot | 280,82 | 283,29 | 279,93 | -0,45 | -0,16% | 3,62M | 28/03 | ||
| Honeywell | 187,92 | 189,61 | 187,40 | -0,07 | -0,04% | 2,06M | 28/03 | ||
| Hormel Foods | 39,16 | 39,42 | 38,97 | +0,19 | +0,49% | 1,86M | 28/03 | ||
| Host Hotels Resorts | 15,25 | 15,31 | 14,98 | +0,11 | +0,73% | 5,03M | 28/03 | ||
| Howmet | 41,12 | 41,19 | 40,68 | +0,36 | +0,88% | 2,61M | 28/03 | ||
| HP Inc | 27,63 | 27,80 | 27,42 | -0,26 | -0,93% | 4,30M | 28/03 | ||
| Humana | 483,41 | 508,94 | 480,30 | -23,58 | -4,65% | 1,67M | 28/03 | ||
| Huntington Bancshares | 11,12 | 11,23 | 10,94 | 0,01 | 0,05% | 14,73M | 28/03 | ||
| Huntington Ingalls Industries | 206,82 | 208,48 | 204,57 | +1,94 | +0,95% | 449,57K | 28/03 | ||
| IBM | 129,34 | 129,66 | 128,80 | +0,03 | +0,02% | 2,88M | 28/03 | ||
| ICE | 99,10 | 99,32 | 98,42 | +1,05 | +1,07% | 1,67M | 28/03 | ||
| IDEX | 222,91 | 224,63 | 221,15 | +1,18 | +0,53% | 181,53K | 28/03 | ||
| IDEXX Labs | 488,14 | 494,97 | 484,39 | -0,91 | -0,19% | 252,11K | 28/03 | ||
| IFF | 89,08 | 89,80 | 88,16 | -0,54 | -0,60% | 1,63M | 28/03 | ||
| Illinois Tool Works | 234,11 | 235,05 | 232,49 | +1,46 | +0,63% | 1,24M | 28/03 | ||
| Illumina | 213,84 | 218,53 | 212,51 | -3,98 | -1,83% | 865,82K | 28/03 | ||
| Incyte | 70,31 | 71,33 | 70,03 | -0,50 | -0,71% | 1,11M | 28/03 | ||
| Ingersoll Rand | 55,96 | 56,30 | 55,62 | +0,17 | +0,30% | 1,89M | 28/03 | ||
| Insulet | 311,29 | 316,66 | 309,71 | -3,64 | -1,16% | 280,39K | 28/03 | ||
| Intel | 29,29 | 29,33 | 28,63 | +0,11 | +0,38% | 37,34M | 28/03 | ||
| International Paper | 34,66 | 34,85 | 34,36 | +0,16 | +0,46% | 1,78M | 28/03 | ||
| Intuit | 419,33 | 427,73 | 416,95 | -7,61 | -1,78% | 1,32M | 28/03 | ||
| Intuitive Surgical | 249,49 | 253,37 | 248,50 | -3,08 | -1,22% | 1,17M | 28/03 | ||
| Invesco | 15,62 | 15,63 | 15,26 | +0,28 | +1,83% | 4,31M | 28/03 | ||
| Invitation Homes | 29,46 | 29,50 | 29,09 | -0,07 | -0,24% | 1,74M | 28/03 | ||
| IPG | 35,24 | 35,74 | 35,17 | -0,27 | -0,76% | 3,00M | 28/03 | ||
| IQVIA Holdings | 189,87 | 191,02 | 188,61 | -1,04 | -0,54% | 715,43K | 28/03 | ||
| Iron Mountain | 50,08 | 50,64 | 49,61 | -0,13 | -0,26% | 860,91K | 28/03 | ||
| J&J | 151,82 | 153,45 | 151,73 | -1,48 | -0,97% | 6,11M | 28/03 | ||
| Jack Henry&Associates | 149,72 | 150,00 | 148,40 | +0,29 | +0,19% | 490,35K | 28/03 | ||
| Jacobs Engineering | 114,22 | 115,57 | 113,20 | +0,17 | +0,15% | 324,95K | 28/03 | ||
| JB Hunt | 171,30 | 171,62 | 168,91 | +2,03 | +1,20% | 554,71K | 28/03 | ||
| JM Smucker | 156,46 | 158,08 | 155,93 | +0,17 | +0,11% | 584,01K | 28/03 | ||
| Johnson Controls | 58,91 | 59,33 | 58,53 | +0,35 | +0,60% | 2,59M | 28/03 | ||
| JPMorgan | 128,88 | 129,34 | 127,74 | +0,39 | +0,30% | 10,78M | 28/03 | ||
| Juniper | 32,96 | 33,03 | 32,51 | +0,16 | +0,49% | 3,17M | 28/03 | ||
| Kellogg | 66,29 | 66,68 | 65,64 | +0,46 | +0,70% | 1,50M | 28/03 | ||
| Keurig Dr Pepper | 35,14 | 35,30 | 35,06 | +0,04 | +0,11% | 7,74M | 28/03 | ||
| KeyCorp | 12,37 | 12,71 | 12,17 | -0,12 | -0,96% | 21,83M | 28/03 | ||
| Keysight Technologies | 155,31 | 155,48 | 153,99 | -0,44 | -0,28% | 483,07K | 28/03 | ||
| Kimberly-Clark | 131,57 | 131,80 | 130,26 | +1,25 | +0,96% | 1,56M | 28/03 | ||
| Kimco Realty | 18,23 | 18,30 | 17,92 | +0,06 | +0,33% | 3,05M | 28/03 | ||
| Kinder Morgan | 17,06 | 17,10 | 16,73 | +0,17 | +1,01% | 7,30M | 28/03 | ||
| KLA Corp | 371,01 | 373,82 | 365,42 | -3,01 | -0,80% | 925,40K | 28/03 | ||
| Kraft Heinz | 38,39 | 38,90 | 38,36 | -0,21 | -0,54% | 4,12M | 28/03 | ||
| Kroger | 48,92 | 49,17 | 48,48 | +0,29 | +0,60% | 4,68M | 28/03 | ||
| L3Harris Technologies | 191,95 | 195,01 | 191,41 | -2,59 | -1,33% | 1,36M | 28/03 | ||
| Laboratory America | 220,68 | 221,64 | 219,00 | +0,90 | +0,41% | 547,80K | 28/03 | ||
| Lam Research | 485,08 | 496,55 | 478,77 | -10,69 | -2,16% | 1,45M | 28/03 | ||
| Lamb Weston Holdings | 101,68 | 102,44 | 101,46 | 0,00 | 0,00% | 1,05M | 28/03 | ||
| Las Vegas Sands | 54,58 | 55,15 | 53,97 | +0,32 | +0,59% | 2,27M | 28/03 | ||
| Leidos | 91,10 | 92,31 | 91,09 | -0,28 | -0,31% | 696,06K | 28/03 | ||
| Lennar | 101,74 | 103,22 | 101,31 | -0,44 | -0,43% | 1,65M | 28/03 | ||
| Lincoln National | 20,77 | 21,35 | 20,55 | -0,25 | -1,19% | 2,72M | 28/03 | ||
| Linde PLC | 347,37 | 348,02 | 344,56 | +0,27 | +0,08% | 1,40M | 28/03 | ||
| Live Nation Entertainment | 67,85 | 67,87 | 66,80 | +0,76 | +1,13% | 1,93M | 28/03 | ||
| LKQ | 55,25 | 55,32 | 54,42 | +0,88 | +1,62% | 1,11M | 28/03 | ||
| Lockheed Martin | 471,44 | 475,61 | 471,16 | -1,95 | -0,41% | 1,08M | 28/03 | ||
| Loews | 55,88 | 55,90 | 55,29 | +0,26 | +0,47% | 936,92K | 28/03 | ||
| Lowe’s | 190,15 | 192,44 | 189,62 | -0,38 | -0,20% | 1,87M | 28/03 | ||
| LyondellBasell Industries | 90,06 | 90,10 | 87,85 | +2,53 | +2,89% | 2,06M | 28/03 | ||
| M&T Bank | 119,28 | 121,07 | 117,60 | +1,35 | +1,14% | 1,75M | 28/03 | ||
| Marathon Oil | 23,27 | 23,55 | 22,75 | +0,37 | +1,62% | 10,68M | 28/03 | ||
| Marathon Petroleum | 131,57 | 132,71 | 127,00 | +2,66 | +2,06% | 3,91M | 28/03 | ||
| MarketAxesss | 382,54 | 390,00 | 381,15 | +1,45 | +0,38% | 238,03K | 28/03 | ||
| Marriott Int | 158,98 | 159,07 | 155,80 | +2,40 | +1,53% | 1,82M | 28/03 | ||
| Marsh McLennan | 162,30 | 162,44 | 160,74 | +0,95 | +0,59% | 1,16M | 28/03 | ||
| Martin Marietta Materials | 346,10 | 346,73 | 337,28 | +7,04 | +2,08% | 443,19K | 28/03 | ||
| Masco | 48,02 | 48,45 | 47,50 | +0,27 | +0,57% | 1,49M | 28/03 | ||
| Mastercard | 354,33 | 355,90 | 352,80 | -0,29 | -0,08% | 1,70M | 28/03 | ||
| Match Group | 39,49 | 40,31 | 39,12 | -0,83 | -2,07% | 2,17M | 28/03 | ||
| McCormick&Co | 81,18 | 83,89 | 78,39 | +7,12 | +9,61% | 6,33M | 28/03 | ||
| McDonald’s | 275,85 | 276,22 | 273,51 | +2,01 | +0,73% | 2,03M | 28/03 | ||
| McKesson | 354,48 | 356,03 | 349,66 | +5,08 | +1,45% | 884,40K | 28/03 | ||
| Medtronic | 79,51 | 80,30 | 78,60 | -0,13 | -0,16% | 5,11M | 28/03 | ||
| Merck&Co | 105,53 | 107,03 | 105,43 | -1,40 | -1,31% | 6,58M | 28/03 | ||
| Meta Platforms | 200,68 | 201,03 | 197,90 | -2,16 | -1,06% | 19,09M | 28/03 | ||
| MetLife | 55,43 | 56,01 | 54,95 | -0,42 | -0,75% | 5,20M | 28/03 | ||
| Mettler-Toledo | 1.473,64 | 1.485,09 | 1.462,65 | -7,89 | -0,53% | 45,19K | 28/03 | ||
| MGM | 41,81 | 42,20 | 41,62 | +0,08 | +0,19% | 2,51M | 28/03 | ||
| Microchip | 77,86 | 77,92 | 76,17 | +0,31 | +0,40% | 4,26M | 28/03 | ||
| Micron | 59,28 | 59,87 | 57,81 | -0,51 | -0,85% | 18,38M | 28/03 | ||
| Microsoft | 275,23 | 276,14 | 272,05 | -1,15 | -0,42% | 21,83M | 28/03 | ||
| Mid-America Apartment | 143,57 | 144,09 | 141,08 | +0,38 | +0,27% | 883,32K | 28/03 | ||
| Moderna | 146,92 | 149,66 | 146,18 | -1,43 | -0,96% | 1,99M | 28/03 | ||
| Mohawk Industries | 96,23 | 97,44 | 95,28 | +0,78 | +0,82% | 409,28K | 28/03 | ||
| Molina Healthcare | 265,79 | 270,71 | 263,79 | -3,85 | -1,43% | 456,67K | 28/03 | ||
| Molson Coors Brewing B | 51,40 | 51,87 | 51,08 | +0,32 | +0,63% | 857,04K | 28/03 | ||
| Mondelez | 69,59 | 70,06 | 69,16 | +0,43 | +0,62% | 5,72M | 28/03 | ||
| Monolithic | 475,04 | 485,26 | 462,62 | -7,79 | -1,61% | 562,75K | 28/03 | ||
| Monster Beverage | 51,60 | 52,75 | 51,55 | -0,74 | -1,41% | 2,92M | 28/03 | ||
| Moody’s | 293,99 | 294,80 | 292,00 | +0,81 | +0,28% | 540,64K | 28/03 | ||
| Morgan Stanley | 84,88 | 85,17 | 83,93 | +0,24 | +0,28% | 4,73M | 28/03 | ||
| Mosaic | 43,65 | 44,08 | 43,05 | +0,37 | +0,85% | 2,75M | 28/03 | ||
| Motorola | 272,88 | 275,15 | 272,30 | -1,32 | -0,48% | 558,46K | 28/03 | ||
| MSCI | 542,90 | 543,15 | 534,72 | +2,55 | +0,47% | 222,21K | 28/03 | ||
| Nasdaq Inc | 52,94 | 53,24 | 52,63 | -0,31 | -0,58% | 2,34M | 28/03 | ||
| NetApp | 60,78 | 61,62 | 60,28 | -0,88 | -1,43% | 1,32M | 28/03 | ||
| Netflix | 323,52 | 333,32 | 321,28 | -4,14 | -1,26% | 6,48M | 28/03 | ||
| Newell Brands | 11,79 | 11,86 | 11,68 | +0,02 | +0,17% | 3,84M | 28/03 | ||
| Newmont Goldcorp | 48,66 | 48,71 | 47,87 | +0,45 | +0,93% | 4,87M | 28/03 | ||
| News Corp | 16,74 | 16,76 | 16,46 | +0,16 | +0,97% | 1,03M | 28/03 | ||
| News Corp A | 16,60 | 16,62 | 16,36 | +0,11 | +0,67% | 2,19M | 28/03 | ||
| NextEra Energy | 75,24 | 76,25 | 74,82 | -0,20 | -0,27% | 5,94M | 28/03 | ||
| Nike | 117,87 | 118,44 | 116,85 | +0,06 | +0,05% | 4,44M | 28/03 | ||
| NiSource | 27,22 | 27,49 | 26,92 | +0,17 | +0,63% | 2,80M | 28/03 | ||
| Nordson | 214,00 | 214,64 | 211,65 | +1,63 | +0,77% | 148,67K | 28/03 | ||
| Norfolk Southern | 204,59 | 204,72 | 201,98 | +1,66 | +0,82% | 1,57M | 28/03 | ||
| Northern Trust | 84,96 | 85,77 | 84,48 | +0,06 | +0,07% | 537,43K | 28/03 | ||
| Northrop Grumman | 459,00 | 461,50 | 457,59 | +0,75 | +0,16% | 476,44K | 28/03 | ||
| Norwegian Cruise Line | 12,45 | 12,72 | 12,28 | +0,25 | +2,05% | 13,13M | 28/03 | ||
| NRG | 32,64 | 32,95 | 32,28 | +0,38 | +1,18% | 2,13M | 28/03 | ||
| Nucor | 148,24 | 150,29 | 147,70 | -1,06 | -0,71% | 951,69K | 28/03 | ||
| NVIDIA | 264,10 | 265,13 | 258,50 | -1,21 | -0,46% | 35,45M | 28/03 | ||
| NVR | 5.413,6 | 5.450,0 | 5.385,3 | +38,1 | +0,71% | 11,69K | 28/03 | ||
| NXP | 173,21 | 173,93 | 169,91 | -0,99 | -0,57% | 2,32M | 28/03 | ||
| Occidental | 62,21 | 62,35 | 60,56 | +2,56 | +4,29% | 21,39M | 28/03 | ||
| Old Dominion Freight Line | 332,03 | 336,53 | 330,25 | -2,46 | -0,74% | 395,52K | 28/03 | ||
| Omnicom | 88,73 | 89,47 | 88,08 | +0,21 | +0,24% | 1,48M | 28/03 | ||
| ON Semiconductor | 76,53 | 77,71 | 73,69 | +0,86 | +1,14% | 12,36M | 28/03 | ||
| ONEOK | 60,98 | 61,25 | 60,11 | +0,32 | +0,53% | 1,63M | 28/03 | ||
| Oracle | 89,85 | 90,88 | 89,48 | -0,29 | -0,32% | 6,27M | 28/03 | ||
| Organon Co | 22,24 | 22,24 | 21,86 | +0,16 | +0,72% | 1,27M | 28/03 | ||
| Otis Worldwide | 81,72 | 81,75 | 80,77 | +0,73 | +0,90% | 1,20M | 28/03 | ||
| O’Reilly Automotive | 828,85 | 832,18 | 819,70 | +9,81 | +1,20% | 307,92K | 28/03 | ||
| PACCAR | 71,84 | 71,90 | 70,89 | +0,90 | +1,27% | 1,76M | 28/03 | ||
| Packaging America | 134,52 | 134,72 | 132,32 | +2,27 | +1,72% | 332,24K | 28/03 | ||
| Paramount Global B | 21,41 | 22,74 | 21,28 | +0,65 | +3,13% | 4,08M | 28/03 | ||
| Parker-Hannifin | 327,74 | 329,26 | 324,55 | +3,08 | +0,95% | 510,37K | 28/03 | ||
| Paychex | 108,98 | 110,61 | 108,49 | -0,10 | -0,09% | 2,55M | 28/03 | ||
| Paycom Soft | 273,03 | 273,93 | 270,09 | +0,55 | +0,20% | 295,16K | 28/03 | ||
| PayPal Holdings Inc | 72,70 | 73,59 | 71,86 | -0,60 | -0,82% | 9,16M | 28/03 | ||
| Pentair | 53,50 | 53,62 | 52,68 | +0,76 | +1,44% | 1,20M | 28/03 | ||
| PepsiCo | 179,43 | 180,46 | 179,33 | -0,06 | -0,03% | 2,82M | 28/03 | ||
| PerkinElmer | 128,29 | 128,65 | 127,22 | +0,29 | +0,23% | 663,63K | 28/03 | ||
| Pfizer | 39,99 | 40,30 | 39,86 | -0,23 | -0,57% | 13,34M | 28/03 | ||
| PG E | 15,74 | 15,97 | 15,71 | -0,01 | -0,06% | 8,83M | 28/03 | ||
| Philip Morris | 94,23 | 94,39 | 92,53 | +1,63 | +1,76% | 4,55M | 28/03 | ||
| Phillips 66 | 98,78 | 99,87 | 96,00 | +2,55 | +2,65% | 3,35M | 28/03 | ||
| Pinnacle West | 77,57 | 78,35 | 76,78 | +0,29 | +0,38% | 650,63K | 28/03 | ||
| Pioneer Natural | 197,77 | 197,97 | 193,40 | +3,35 | +1,72% | 1,60M | 28/03 | ||
| PNC Financial | 126,86 | 126,97 | 124,00 | +1,84 | +1,47% | 2,70M | 28/03 | ||
| Pool | 327,45 | 330,88 | 326,38 | -0,61 | -0,19% | 224,06K | 28/03 | ||
| PPG Industries | 126,22 | 126,71 | 125,04 | +0,22 | +0,17% | 1,07M | 28/03 | ||
| PPL | 27,09 | 27,41 | 26,85 | +0,13 | +0,48% | 4,87M | 28/03 | ||
| Principal Financial | 72,31 | 72,59 | 71,52 | -0,02 | -0,03% | 862,12K | 28/03 | ||
| Procter&Gamble | 146,36 | 146,82 | 145,80 | +0,41 | +0,28% | 4,21M | 28/03 | ||
| Progressive | 142,85 | 143,09 | 141,08 | +1,73 | +1,23% | 1,96M | 28/03 | ||
| Prologis | 116,65 | 117,16 | 115,63 | -0,41 | -0,35% | 1,85M | 28/03 | ||
| Prudential Financial | 79,40 | 80,17 | 78,81 | 0,00 | 0,00% | 1,79M | 28/03 | ||
| PTC | 123,24 | 123,68 | 122,11 | +0,07 | +0,06% | 403,22K | 28/03 | ||
| Public Service Enterprise | 59,88 | 60,45 | 59,03 | +0,66 | +1,11% | 2,05M | 28/03 | ||
| Public Storage | 282,00 | 286,57 | 281,31 | -4,35 | -1,52% | 638,93K | 28/03 | ||
| PulteGroup | 57,27 | 57,57 | 56,71 | +0,72 | +1,27% | 1,68M | 28/03 | ||
| Qorvo Inc | 97,61 | 98,20 | 96,10 | -0,91 | -0,92% | 1,02M | 28/03 | ||
| Qualcomm | 121,34 | 123,68 | 120,21 | -2,26 | -1,83% | 5,24M | 28/03 | ||
| Quanta Services | 163,28 | 164,67 | 162,25 | +0,83 | +0,51% | 900,95K | 28/03 | ||
| Quest Diagnostics | 138,79 | 139,71 | 138,05 | -0,64 | -0,46% | 640,73K | 28/03 | ||
| Ralph Lauren A | 115,60 | 118,14 | 114,57 | +2,82 | +2,50% | 1,15M | 28/03 | ||
| Raymond James Financial | 91,74 | 92,69 | 91,01 | -0,88 | -0,95% | 1,00M | 28/03 | ||
| Raytheon Technologies | 96,80 | 97,12 | 96,61 | -0,11 | -0,11% | 2,32M | 28/03 | ||
| Realty Income | 61,06 | 61,07 | 60,25 | +0,35 | +0,58% | 2,41M | 28/03 | ||
| Regency Centers | 58,41 | 58,67 | 57,94 | -0,09 | -0,15% | 655,75K | 28/03 | ||
| Regeneron Pharma | 826,97 | 827,36 | 819,22 | +6,56 | +0,80% | 362,21K | 28/03 | ||
| Regions Financial | 18,31 | 18,39 | 17,92 | +0,05 | +0,27% | 8,97M | 28/03 | ||
| Republic Services | 131,31 | 131,95 | 130,34 | +0,82 | +0,63% | 914,85K | 28/03 | ||
| ResMed | 213,09 | 216,54 | 212,50 | -2,73 | -1,26% | 238,84K | 28/03 | ||
| Robert Half | 76,30 | 76,91 | 75,57 | +0,10 | +0,13% | 636,85K | 28/03 | ||
| Rockwell Automation | 278,78 | 280,17 | 277,49 | +0,38 | +0,14% | 618,90K | 28/03 | ||
| Rollins | 36,85 | 37,00 | 36,66 | +0,11 | +0,30% | 756,26K | 28/03 | ||
| Roper Technologies | 432,00 | 434,11 | 428,83 | +1,74 | +0,40% | 409,75K | 28/03 | ||
| Ross Stores | 103,14 | 103,49 | 100,91 | +2,51 | +2,49% | 2,27M | 28/03 | ||
| Royal Caribbean Cruises | 61,87 | 62,81 | 60,70 | +1,38 | +2,28% | 2,86M | 28/03 | ||
| S&P Global | 334,13 | 335,96 | 331,31 | -1,62 | -0,48% | 960,18K | 28/03 | ||
| Salesforce Inc | 192,30 | 192,83 | 191,18 | +1,04 | +0,54% | 4,89M | 28/03 | ||
| SBA Communications | 250,73 | 252,27 | 247,96 | -0,47 | -0,19% | 916,07K | 28/03 | ||
| Schlumberger | 47,64 | 47,87 | 46,51 | +0,87 | +1,86% | 6,81M | 28/03 | ||
| Seagate | 60,43 | 60,66 | 59,18 | -1,58 | -2,55% | 2,56M | 28/03 | ||
| Sealed Air | 43,66 | 43,88 | 43,33 | +0,24 | +0,55% | 708,41K | 28/03 | ||
| Sempra Energy | 145,45 | 146,56 | 143,76 | +1,13 | +0,78% | 721,62K | 28/03 | ||
| ServiceNow Inc | 429,08 | 431,91 | 427,01 | -2,23 | -0,52% | 1,05M | 28/03 | ||
| Sherwin-Williams | 211,72 | 214,37 | 210,92 | -2,21 | -1,03% | 958,71K | 28/03 | ||
| Simon Property | 104,15 | 104,53 | 102,21 | +0,85 | +0,82% | 1,18M | 28/03 | ||
| Skyworks | 113,30 | 113,37 | 111,32 | +0,19 | +0,17% | 1,24M | 28/03 | ||
| Snap-On | 239,27 | 240,65 | 236,88 | +2,22 | +0,94% | 198,45K | 28/03 | ||
| SolarEdge Technologies Inc | 277,80 | 285,58 | 274,58 | -6,79 | -2,39% | 940,93K | 28/03 | ||
| Southern | 68,39 | 68,96 | 68,02 | +0,15 | +0,22% | 5,62M | 28/03 | ||
| Southwest Airlines | 30,63 | 30,70 | 30,14 | +0,48 | +1,59% | 4,05M | 28/03 | ||
| Stanley Black Decker | 76,76 | 77,51 | 76,26 | +0,34 | +0,44% | 1,04M | 28/03 | ||
| Starbucks | 98,72 | 98,91 | 98,08 | +0,06 | +0,06% | 4,68M | 28/03 | ||
| State Street | 73,62 | 73,81 | 73,02 | +0,23 | +0,31% | 1,17M | 28/03 | ||
| Steel Dynamics | 109,23 | 111,68 | 108,91 | -1,46 | -1,32% | 1,17M | 28/03 | ||
| STERIS | 185,31 | 187,23 | 184,54 | -1,01 | -0,54% | 240,12K | 28/03 | ||
| Stryker | 277,41 | 280,13 | 276,25 | -0,70 | -0,25% | 824,47K | 28/03 | ||
| Synchrony Financial | 28,16 | 28,44 | 27,75 | -0,16 | -0,57% | 3,09M | 28/03 | ||
| Synopsys | 369,87 | 374,83 | 366,04 | -4,05 | -1,08% | 691,01K | 28/03 | ||
| Sysco | 76,36 | 76,89 | 76,06 | +0,32 | +0,42% | 1,99M | 28/03 | ||
| T Rowe | 108,12 | 109,54 | 107,50 | -0,44 | -0,41% | 1,50M | 28/03 | ||
| T-Mobile US | 142,79 | 143,95 | 142,63 | -1,11 | -0,77% | 3,46M | 28/03 | ||
| Take-Two | 115,55 | 116,94 | 114,84 | -1,43 | -1,22% | 983,08K | 28/03 | ||
| Tapestry | 41,73 | 41,90 | 41,02 | +0,99 | +2,43% | 3,13M | 28/03 | ||
| Targa Resources | 70,26 | 70,57 | 69,30 | +0,42 | +0,60% | 1,32M | 28/03 | ||
| Target | 159,77 | 161,26 | 158,10 | +0,39 | +0,24% | 2,91M | 28/03 | ||
| TE Connectivity | 124,44 | 125,39 | 123,99 | -0,74 | -0,59% | 1,16M | 28/03 | ||
| Teledyne Technologies | 428,89 | 430,57 | 424,51 | +1,69 | +0,40% | 147,48K | 28/03 | ||
| Teleflex | 246,36 | 248,84 | 245,58 | -0,66 | -0,27% | 244,24K | 28/03 | ||
| Teradyne | 104,21 | 105,00 | 102,20 | -1,14 | -1,08% | 1,39M | 28/03 | ||
| Tesla | 189,19 | 192,35 | 185,43 | -2,62 | -1,37% | 98,10M | 28/03 | ||
| Texas Instruments | 177,49 | 177,59 | 174,25 | +0,44 | +0,25% | 4,06M | 28/03 | ||
| Textron | 69,58 | 69,85 | 68,47 | +0,86 | +1,25% | 1,19M | 28/03 | ||
| The AES | 22,93 | 23,12 | 22,62 | +0,33 | +1,46% | 3,68M | 28/03 | ||
| The Charles Schwab | 53,85 | 54,54 | 52,97 | -1,01 | -1,84% | 23,00M | 28/03 | ||
| The Travelers | 165,88 | 166,96 | 164,87 | -0,47 | -0,28% | 1,21M | 28/03 | ||
| Thermo Fisher Scientific | 554,23 | 562,70 | 550,94 | -7,46 | -1,33% | 802,83K | 28/03 | ||
| TJX | 76,21 | 76,23 | 75,40 | +0,83 | +1,10% | 3,21M | 28/03 | ||
| Tractor Supply | 229,51 | 231,08 | 228,90 | -0,26 | -0,11% | 888,86K | 28/03 | ||
| Trane Technologies | 182,69 | 184,08 | 180,69 | +1,68 | +0,93% | 1,16M | 28/03 | ||
| Transdigm | 719,79 | 720,36 | 711,69 | +6,12 | +0,86% | 160,07K | 28/03 | ||
| Trimble | 49,90 | 49,95 | 49,32 | +0,18 | +0,36% | 830,17K | 28/03 | ||
| Truist Financial Corp | 33,42 | 33,76 | 32,93 | +0,34 | +1,03% | 11,57M | 28/03 | ||
| Tyler Technologies | 330,99 | 332,82 | 327,25 | -1,26 | -0,38% | 139,52K | 28/03 | ||
| Tyson Foods | 57,85 | 58,48 | 57,78 | -0,14 | -0,24% | 1,66M | 28/03 | ||
| U.S. Bancorp | 35,56 | 35,62 | 34,48 | +0,69 | +1,98% | 15,64M | 28/03 | ||
| UDR | 38,37 | 38,57 | 37,96 | -0,13 | -0,34% | 1,64M | 28/03 | ||
| Ulta Beauty | 531,79 | 532,04 | 520,52 | +11,34 | +2,18% | 609,38K | 28/03 | ||
| Union Pacific | 196,58 | 197,46 | 193,23 | +3,35 | +1,73% | 5,60M | 28/03 | ||
| United Airlines Holdings | 42,41 | 42,56 | 41,58 | +0,47 | +1,12% | 5,06M | 28/03 | ||
| United Parcel Service | 187,73 | 189,16 | 186,35 | +0,41 | +0,22% | 1,85M | 28/03 | ||
| United Rentals | 374,97 | 379,77 | 371,08 | +2,14 | +0,57% | 665,68K | 28/03 | ||
| UnitedHealth | 472,58 | 483,79 | 470,69 | -9,32 | -1,93% | 2,36M | 28/03 | ||
| Universal Health Services | 123,69 | 124,49 | 122,37 | +0,05 | +0,04% | 248,26K | 28/03 | ||
| Valero Energy | 136,02 | 137,05 | 131,39 | +4,14 | +3,14% | 4,09M | 28/03 | ||
| Ventas | 43,06 | 43,45 | 42,48 | +0,15 | +0,35% | 2,01M | 28/03 | ||
| VeriSign | 204,12 | 204,28 | 202,32 | +0,19 | +0,09% | 527,44K | 28/03 | ||
| Verisk | 187,69 | 187,94 | 184,04 | +2,45 | +1,32% | 876,97K | 28/03 | ||
| Verizon | 38,00 | 38,31 | 37,92 | -0,05 | -0,13% | 13,05M | 28/03 | ||
| Vertex | 313,25 | 313,33 | 309,43 | +4,78 | +1,55% | 1,06M | 28/03 | ||
| VF | 21,21 | 21,38 | 20,96 | +0,37 | +1,78% | 5,38M | 28/03 | ||
| Viatris | 9,53 | 9,53 | 9,39 | +0,06 | +0,63% | 5,55M | 28/03 | ||
| VICI Properties | 31,56 | 31,63 | 31,13 | +0,18 | +0,57% | 4,77M | 28/03 | ||
| Visa A | 220,33 | 223,33 | 218,65 | -1,48 | -0,67% | 6,41M | 28/03 | ||
| Vulcan Materials | 168,04 | 168,25 | 164,76 | +2,24 | +1,35% | 597,77K | 28/03 | ||
| Walgreens Boots | 33,82 | 34,39 | 33,21 | +0,88 | +2,67% | 12,98M | 28/03 | ||
| Walmart | 143,61 | 144,41 | 143,05 | -0,56 | -0,39% | 7,02M | 28/03 | ||
| Walt Disney | 94,82 | 96,00 | 94,59 | -0,80 | -0,84% | 5,40M | 28/03 | ||
| Warner Bros Discovery | 14,48 | 14,58 | 14,33 | +0,14 | +0,98% | 11,19M | 28/03 | ||
| Waste Management | 154,82 | 155,41 | 153,48 | +1,24 | +0,81% | 1,31M | 28/03 | ||
| Waters | 299,53 | 302,47 | 298,79 | -3,21 | -1,06% | 178,63K | 28/03 | ||
| WEC Energy | 93,22 | 94,13 | 92,19 | +0,42 | +0,45% | 922,91K | 28/03 | ||
| Wells Fargo&Co | 37,18 | 37,59 | 36,87 | -0,29 | -0,77% | 15,08M | 28/03 | ||
| Welltower | 68,77 | 69,13 | 67,05 | +0,89 | +1,31% | 2,04M | 28/03 | ||
| West Pharmaceutical Services | 339,81 | 339,99 | 334,52 | +3,98 | +1,19% | 297,38K | 28/03 | ||
| Western Digital | 34,61 | 35,12 | 34,23 | -0,60 | -1,70% | 3,03M | 28/03 | ||
| Westinghouse Air Brake | 98,33 | 98,65 | 97,10 | +0,99 | +1,02% | 985,12K | 28/03 | ||
| WestRock Co | 29,09 | 29,24 | 28,77 | +0,26 | +0,90% | 1,38M | 28/03 | ||
| Weyerhaeuser | 28,42 | 28,71 | 28,35 | -0,28 | -0,98% | 2,82M | 28/03 | ||
| Whirlpool | 127,03 | 128,85 | 126,40 | -0,80 | -0,63% | 358,69K | 28/03 | ||
| Williams | 28,87 | 29,04 | 28,26 | -0,06 | -0,21% | 6,54M | 28/03 | ||
| Willis Towers Watson | 229,39 | 229,48 | 226,01 | +1,94 | +0,85% | 310,56K | 28/03 | ||
| WR Berkley | 61,43 | 61,67 | 60,70 | +0,26 | +0,43% | 1,11M | 28/03 | ||
| WW Grainger | 675,84 | 677,28 | 666,41 | +4,18 | +0,62% | 149,74K | 28/03 | ||
| Wynn Resorts | 107,21 | 107,87 | 105,73 | +0,87 | +0,82% | 1,68M | 28/03 | ||
| Xcel Energy | 65,40 | 66,07 | 64,99 | +0,11 | +0,17% | 1,98M | 28/03 | ||
| Xylem | 99,97 | 100,76 | 99,28 | +0,56 | +0,56% | 1,30M | 28/03 | ||
| Yum! Brands | 128,50 | 128,98 | 127,86 | +0,21 | +0,16% | 979,23K | 28/03 | ||
| Zebra | 290,15 | 291,53 | 286,52 | +1,29 | +0,45% | 176,95K | 28/03 | ||
| Zimmer Biomet | 126,14 | 127,13 | 124,91 | +0,38 | +0,30% | 841,39K | 28/03 | ||
| Zions | 29,95 | 30,07 | 28,96 | +0,62 | +2,11% | 3,63M | 28/03 | ||
| Zoetis Inc | 165,04 | 166,00 | 164,04 | -0,67 | -0,40% | 1,10M | 28/03 |
Meine Sentiments
Wie ist Ihre Einschätzung zu Investing.com US 500?
Mitglieder denken:
oder
Der Markt ist derzeit geschlossen, die Abstimmung ist während der Handelszeiten möglich.
Was denken Sie über Investing.com United States 500
Sind Sie sicher, dass Sie diesen Chart löschen möchten?
Löschen Abbrechen
Angehängten Chart durch einen neuen Chart ersetzen?
Ersetzen Abbrechen
Community-Richtlinien
Chart zum Kommentar hinzufügen
Sperre bestätigen
Sind Sie sicher, dass Sie %USER_NAME% sperren möchten?
Dadurch werden Sie und %USER_NAME% nicht mehr in der Lage sein, Beiträge des jeweils anderen auf Investing.com zu sehen.
%USER_NAME% wurde erfolgreich zu Ihrer Sperrliste hinzugefügt.
Da Sie diese Person entsperrt haben, müssen Sie 48 Stunden warten, bevor Sie sie wieder sperren können.
Diesen Kommentar melden
Sagen Sie uns Ihre Meinung zu diesem Kommentar
Kommentar markiert
Vielen Dank!
Ihre Meldung wurde zur Überprüfung an unsere Moderatoren geschickt