1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 67,0 Mio. 41,5 Mio. 37,7 Mio. 30,2 Mio. 24,6 Mio. |
- Beste Börse
- Realtime-Taxe (Lang & Schwarz)
- Xetra
- Frankfurt
- Stuttgart
- Berlin
- München
- Düsseldorf
- Hamburg
- Hannover
- Tradegate
| Aktien WKN | Akt. Kurs Vortag | +/- % | Zeit | Geld Stück | Brief Stück | T.-Hoch T.-Tief | 52-W-H 52-W-T | Umsatz (Stück) Umsatz (Euro) | News 7 Tage | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 155,15 154,70 | +1,15 +0,75 % | 26.04. | 0,000 130 | 0,000 129 | 155,15 155,15 | 164,60 130,40 | 65 10.085 | - | ||
| DOVER CORPORATION 853707 Tradegate | 167,30 166,90 | -1,00 -0,59 % | 26.04. | 167,55 59 | 169,05 59 | 167,65 167,30 | 167,75 120,40 | 60 10.057 | 12 | ||
| SYNCHRONY FINANCIAL A117UJ Tradegate | 42,400 41,640 | +0,665 +1,59 % | 26.04. | 41,480 241 | 41,985 238 | 42,400 42,400 | 42,400 24,140 | 236 10.006 | 14 | ||
| RALPH LAUREN CORPORATION A1JD3A Tradegate | 156,32 155,54 | +0,76 +0,49 % | 26.04. | 155,06 38 | 156,06 38 | 157,10 155,58 | 175,24 97,44 | 63 9.805 | 1 | ||
| VALERO ENERGY CORPORATION 908683 Tradegate | 155,24 155,78 | +0,28 +0,18 % | 26.04. | 154,46 30 | 155,44 30 | 155,24 154,88 | 171,86 94,80 | 62 9.624 | 13 | ||
| EQUINIX INC A14M21 Tradegate | 684,20 688,00 | +0,80 +0,12 % | 26.04. | 681,60 22 | 685,00 21 | 690,60 684,20 | 844,20 627,20 | 14 9.619 | 1 | ||
| DIGITAL REALTY TRUST INC A0DLFT Tradegate | 133,66 131,90 | +0,18 +0,13 % | 26.04. | 133,06 30 | 133,88 30 | 133,66 131,08 | 142,20 80,18 | 71 9.417 | 5 | ||
| METTLER-TOLEDO INTERNATIONAL INC 910553 Tradegate | 1.166,00 1.150,00 | +10,00 +0,87 % | 26.04. | 1.151,50 10 | 1.160,50 10 | 1.166,00 1.166,00 | 1.386,00 875,00 | 8 9.328 | 1 | ||
| HARTFORD FINANCIAL SERVICES GROUP INC 898521 Tradegate | 92,50 92,50 | +3,00 +3,35 % | 26.04. | 89,00 40 | 89,50 40 | 92,50 92,50 | 96,00 62,50 | 100 9.250 | 9 | ||
| SHERWIN-WILLIAMS COMPANY 856050 Tradegate | 288,90 284,15 | +2,60 +0,91 % | 26.04. | 285,30 35 | 286,95 34 | 288,90 286,00 | 322,10 203,60 | 32 9.224 | 16 | ||
| ESSEX PROPERTY TRUST INC 891315 Tradegate | 233,70 230,50 | +2,80 +1,21 %
| 26.04. | 230,10 20 | 231,50 20 | 235,20 231,90 | 235,20 191,00 | 39 9.071 | 1 | ||
| HESS CORPORATION A0JMQL Tradegate | 150,54 150,50 | -1,36 -0,90 % | 26.04. | 151,50 66 | 152,30 65 | 150,54 150,54 | 160,20 116,80 | 60 9.032 | 17 | ||
| CONSTELLATION BRANDS INC 871918 Tradegate | 242,80 243,90 | -0,20 -0,08 % | 26.04. | 242,00 41 | 244,00 40 | 244,50 242,80 | 253,20 199,00 | 37 9.028 | 2 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 118,75 118,60 | -2,05 -1,70 % | 26.04. | 120,45 30 | 121,10 30 | 118,90 118,70 | 145,00 110,00 | 75 8.906 | - | ||
| PAYCOM SOFTWARE INC A1XFVG Tradegate | 178,00 173,90 | +1,45 +0,82 % | 26.04. | 175,15 40 | 177,85 40 | 178,00 178,00 | 338,80 138,75 | 50 8.900 | - | ||
| DR HORTON INC 884312 Tradegate | 136,74 134,40 | +0,96 +0,71 % | 26.04. | 135,02 74 | 137,08 72 | 136,74 135,24 | 152,70 93,32 | 65 8.866 | 3 | ||
| WR BERKLEY CORPORATION 870493 Tradegate | 72,72
72,62 | +1,10 +1,54 % | 26.04. | 71,40 100 | 71,82 100 | 72,72 72,72 | 82,06 51,62 | 120 8.726 | 9 | ||
| PACCAR INC 861114 Tradegate | 104,50 104,96 | -0,12 -0,11 % | 26.04. | 104,32 95 | 104,94 95 | 104,78 104,50 | 116,50 64,03 | 83 8.685 | 1 | ||
| QORVO INC A12CY9 Tradegate | 109,00 106,94 | -0,12 -0,11 % | 26.04. | 108,68 92 | 109,54 91 | 109,00 107,64 | 112,80 77,46 | 80 8.663 | 2 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 190,35 190,10 | +1,55 +0,82 % | 26.04. | 188,35 20 | 189,25 20 | 192,00 190,35 | 199,80 124,80 | 44 8.413 | 22 | ||
| BROWN-FORMAN CORPORATION 856693 Tradegate | 45,250 44,840 | +0,220 +0,49 % | 26.04. | 44,780 80 | 45,230 80 | 45,250 45,140 | 64,98 44,800 | 186 8.403 | 1 | ||
| PRUDENTIAL FINANCIAL INC 764959 Tradegate | 103,55 103,65 | +0,30 +0,29 % | 26.04. | 102,95 40 | 103,55 40 | 103,55 102,45 | 108,95 70,50 | 81 8.322 | 1 | ||
| INCYTE CORPORATION 896133 Tradegate | 48,100 47,710 | -0,190 -0,39 % | 26.04. | 48,130 207 | 48,640 205 | 48,100 47,810 | 68,66 47,600 | 173 8.308 | 16 | ||
| LKQ CORPORATION 254570 Tradegate | 41,000 40,200 | +0,200 +0,49 % | 26.04. | 40,600 90 | 40,800 90 | 41,000 40,000 | 54,00 39,000 | 205 8.304 | 15 | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 460,90 456,00 | -5,80 -1,24 % | 26.04. | 464,70 21 | 468,60 21 | 460,90 455,00 | 538,00 350,00 | 18 8.198 | - | ||
| MGM RESORTS INTERNATIONAL 880883 Tradegate | 38,925 39,320 | +0,525 +1,37 % | 26.04. | 38,280 261 | 38,515 259 | 39,385 38,925 | 46,540 32,390 | 207 8.090 | 1 | ||
| UNITED RENTALS INC 911443 Tradegate | 646,00 644,00 | +0,40 +0,06 % | 26.04. | 643,60 15 | 647,40 15 | 649,40 637,40 | 678,40 297,10 | 12 7.717 | 14 | ||
| BAXTER INTERNATIONAL INC 853815 Tradegate | 37,455 37,510 | -0,055 -0,15 % | 26.04. | 37,365 267 | 37,655 265 | 37,455 37,455 | 44,850 29,350 | 200 7.491 | 1 | ||
| INTERPUBLIC GROUP OF COMPANIES INC 851781 Tradegate | 29,090 29,040 | -0,330 -1,12 % | 26.04. | 29,295 341 | 29,535 338 | 29,190 29,090 | 37,200 25,800 | 251 7.313 | 10 | ||
| BUILDERS FIRSTSOURCE INC A0ER15 Tradegate | 177,05 172,60 | +1,70 +0,97 % | 26.04. | 174,35 20 | 176,35 20 | 177,10 171,55 | 198,75 84,18 | 42 7.307 | 1 | ||
| EXTRA SPACE STORAGE INC A0B7S6 Tradegate | 127,20 124,75 | +2,40 +1,92 % | 26.04. | 123,50 30 | 126,05 30 | 127,50 126,85 | 148,25 95,60 | 57 7.259 | 1 | ||
| JB HUNT TRANSPORT SERVICES INC 885365 Tradegate | 150,65 152,65 | -0,80 -0,53 % | 26.04. | 151,10 40 | 151,80 40 | 155,20 150,65 | 203,80 150,65 | 46 7.010 | 3 | ||
| PUBLIC STORAGE 867609 Tradegate | 240,90 241,10 | +0,10 +0,04 % | 26.04. | 240,30 20 | 241,40 20 | 243,20 240,90 | 285,00 220,50 | 29 7.004 | 1 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 275,00 272,60 | -2,60 -0,94 % | 26.04. | 276,50 18 | 278,80 17 | 275,00 274,90 | 286,00 185,00 | 25 6.874 | 1 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 36,620 36,765 | -0,080 -0,22 % | 26.04. | 36,605 100 | 36,770 90 | 37,035 36,615 | 37,035 26,340 | 185 6.816 | - | ||
| ROCKWELL AUTOMATION INC 903978 Tradegate | 263,10 258,30 | +1,30 +0,50 % | 26.04. | 260,60 38 | 263,00 38 | 263,10 258,80 | 315,00 234,50 | 25 6.542 | 8 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 85,65 86,73 | +0,70 +0,82 % | 26.04. | 84,45 118 | 85,47 116 | 85,70 85,65 | 88,64 64,00 | 74 6.339 | 5 | ||
| CF INDUSTRIES HOLDINGS INC A0ES9N Tradegate | 74,38 74,54 | -0,39 -0,52 % | 26.04. | 74,59 134 | 74,94 133 | 74,42 74,38 | 82,70 55,74 | 80 5.952 | 1 | ||
| EPAM SYSTEMS INC A1JS9Q Tradegate | 219,90 221,00 | -2,00 -0,90 % | 26.04. | 221,00 15 | 222,90 15 | 222,70 219,90 | 293,10 184,65 | 27 5.949 | 1 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 122,10 121,05 | +0,25 +0,21 % | 26.04. | 121,50 57 | 122,10 57 | 122,10 122,10 | 123,00 69,00 | 48 5.861 | 2 | ||
| MASCO CORPORATION 856632 Tradegate | 64,86 65,12 | -0,42 -0,64 % | 26.04. | 64,96 107 | 65,60 106 | 64,86 64,80 | 72,80 45,400 | 90 5.836 | 14 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 97,14 96,78 | +0,68 +0,70 % | 26.04. | 96,00 104 | 96,86 103 | 97,16 97,14 | 106,95 70,44 | 60 5.829 | 14 | ||
| APA CORPORATION A2QQVE Tradegate | 30,220 30,160 | -0,135 -0,44 % | 26.04. | 30,125 331 | 30,650 326 | 30,355 29,960 | 42,530 27,300 | 190 5.709 | 1 | ||
| TYLER TECHNOLOGIES INC 917099 Tradegate | 435,20 426,70 | +4,70 +1,09 % | 26.04. | 429,10 23 | 431,90 23 | 435,20 430,80 | 435,20 341,20 | 13 5.638 | 6 | ||
| FRANKLIN RESOURCES INC 870315 Tradegate | 23,550 23,380 | +0,190 +0,81 % | 26.04. | 23,290 150 | 23,420 150 | 23,550 23,300 | 27,300 20,900 | 240 5.614 | 7 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION 915272 Tradegate | 62,46 62,23 | -0,10 -0,16 % | 26.04. | 62,24 112 | 62,87 111 | 62,59 61,83 | 73,78 53,24 | 84 5.236 | 6 | ||
| HUMANA INC 856584 Tradegate | 287,50 290,30 | +1,50 +0,52 % | 26.04. | 285,30 20 | 286,60 20 | 289,10 287,30 | 502,80 278,90 | 18 5.187 | 26 | ||
| PINNACLE WEST CAPITAL CORPORATION 853915 Tradegate | 69,00 69,50 | 0,00 0,00 % | 26.04. | 68,50 50 | 69,00 50 | 69,00 69,00 | 77,38 60,58 | 75 5.175 | - | ||
| CELANESE CORPORATION A0DP2A Tradegate | 145,30 143,40 | +0,95 +0,66 % | 26.04. | 144,00 69 | 144,65 69 | 145,30 145,30 | 160,10 90,38 | 35 5.086 | 1 | ||
| CBOE GLOBAL MARKETS INC A1CZTX Tradegate | 168,35 169,30 | +0,85 +0,51 % | 26.04. | 165,00 60 | 167,70 59 | 168,90 168,35 | 183,00 124,00 | 30 5.064 | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und
