1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 148,1 Mio. 17,6 Mio. 4,7 Mio. 4,0 Mio. 3,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVITA INC 897914 Stuttgart | 126,75 127,05 | -0,30 -0,24 % | 07:53 | 126,75 55 | 127,55 99 | 126,75 126,75 | 136,45 86,64 | 0 0 | 13 | ||
| DOVER CORPORATION 853707 Tradegate | 177,45 178,10 | -8,25 -4,44 % | 07.04. | 185,05 54 | 185,95 54 | 0,000 0,000 | 200,00 136,40 | 0 0 | 5 | ||
| DTE ENERGY COMPANY 853943 Tradegate | 128,30 129,00 | +0,75 +0,59 % | 07.04. | 126,60 79 | 128,10 78 | 0,000 0,000 | 132,00 108,00 | 0 0 | 8 | ||
| EDWARDS LIFESCIENCES CORPORATION 936853 Tradegate | 70,00 70,25 | -0,04 -0,06 % | 07.04. | 69,66 144 | 70,34 142 | 0,000 0,000 | 75,49 59,58 | 0 0 | 17 | ||
| ENTERGY CORPORATION 889290 Frankfurt | 97,38 98,34 | 0,00 0,00 % | 08.04. | 97,40 60 | 99,08 60 | 97,38 97,38 | 100,00 68,00 | 0 0 | 19 | ||
| EQUIFAX INC 854618 Tradegate | 158,30 159,00 | +0,25 +0,16 % | 07.04. | 157,15 58 | 158,60 57 | 0,000 0,000 | 250,00 148,00 | 0 0 | 5 | ||
| ESSEX PROPERTY TRUST INC 891315 Tradegate | 214,40 214,50 | -1,60 -0,74 % | 07.04. | 214,80 47 | 216,60 47 | 0,000 0,000 | 258,50 205,50 | 0 0 | 10 | ||
| EVEREST GROUP LTD 580891 Stuttgart | 282,60 284,80 | -2,20 -0,77 % | 07:37 | 282,40 19 | 288,40 18 | 282,60 282,60 | 314,10 260,10 | 0 0 | 6 | ||
| FORTIVE CORPORATION A2AJ0F Tradegate | 49,680 48,620 | -1,240 -2,44 % | 07.04. | 50,46 198 | 51,20 195 | 0,000 0,000 | 66,08 39,930 | 0 0 | 12 | ||
| FOX CORPORATION A A2PF3K Tradegate | 51,35 51,00 | -0,26 -0,50 % | 07.04. | 51,04 216 | 52,07 211 | 0,000 0,000 | 65,50 40,600 | 0 0 | 3 | ||
| FOX CORPORATION B A2PF3T Frankfurt | 46,200 45,800 | 0,000 0,00 % | 08.04. | 46,200 120 | 47,200 120 | 46,200 46,200 | 57,50 37,800 | 0 0 | 3 | ||
| FRANKLIN RESOURCES INC 870315 Frankfurt | 20,690 20,140 | 0,000 0,00 % | 08.04. | 21,220 250 | 21,410 250 | 20,690 20,690 | 23,580 15,155 | 0 0 | 11 | ||
| GLOBE LIFE INC A2PP68 Frankfurt | 121,50 123,30 | 0,00 0,00 % | 08.04. | 125,80 100 | 127,80 100 | 121,50 121,50 | 125,00 99,50 | 0 0 | 6 | ||
| HASBRO INC 859888 Stuttgart | 80,10 80,24 | -0,14 -0,17 % | 08:03 | 79,96 125 | 80,62 621 | 80,10 79,98 | 89,57 45,100 | 0 0 | 9 | ||
| HOLOGIC INC 879100 Frankfurt | 65,00 65,00 | 0,00 0,00 % | 02.04. | 65,20 200 | 66,71 200 | 0,000 0,000 | 66,00 45,000 | 0 0 | 4 | ||
| HOST HOTELS & RESORTS INC 918239 Frankfurt | 16,446 16,306 | 0,000 0,00 % | 08.04. | 16,670 300 | 17,110 293 | 16,504 16,446 | 17,200 11,600 | 0 0 | 1 | ||
| HUBBELL INC A2ACSM Stuttgart | 446,80 452,20 | -5,40 -1,19 % | 07:37 | 447,30 88 | 456,20 110 | 446,80 446,80 | 452,20 284,00 | 0 0 | 13 | ||
| HUNTINGTON BANCSHARES INC 867622 Frankfurt | 13,660 13,722 | 0,000 0,00 % | 08.04. | 13,930 500 | 14,130 500 | 13,660 13,660 | 16,138 11,358 | 0 0 | 2 | ||
| INTERNATIONAL FLAVORS & FRAGRANCES INC 853881 Tradegate | 60,00 62,80 | -3,24 -5,12 % | 07.04. | 63,00 159 | 63,30 158 | 0,000 0,000 | 70,80 51,14 | 0 0 | 2 | ||
| IQVIA HOLDINGS INC A2JSPM Tradegate | 149,05 150,20 | +1,10 +0,74 % | 07.04. | 146,65 69 | 148,80 68 | 0,000 0,000 | 210,10 119,30 | 0 0 | 15 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 137,40 136,50 | +2,00 +1,48 % | 07.04. | 134,60 75 | 135,90 74 | 0,000 0,000 | 167,60 123,55 | 0 0 | 4 | ||
| KEYSIGHT TECHNOLOGIES INC A12B6J Frankfurt | 265,85 250,20 | 0,00 0,00 % | 08.04. | 270,90 250 | 273,95 250 | 265,85 265,85 | 265,85 114,00 | 0 0 | 5 | ||
| KIMCO REALTY CORPORATION 883111 Tradegate | 19,500 19,600 | 0,000 0,00 % | 07.04. | 19,200 521 | 19,600 508 | 0,000 0,000 | 20,400 17,000 | 0 0 | 13 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 137,00 137,70 | -0,70 -0,51 % | 07.04. | 136,50 74 | 138,50 73 | 0,000 0,000 | 178,15 119,75 | 0 0 | 26 | ||
| LOEWS CORPORATION 851615 Stuttgart | 92,60 94,00 | -1,40 -1,49 % | 07:53 | 93,78 68 | 94,36 66 | 92,60 92,58 | 96,50 74,00 | 0 0 | - | ||
| MASCO CORPORATION 856632 Tradegate | 51,00 51,26 | -2,50 -4,67 % | 07.04. | 53,00 132 | 53,50 131 | 0,000 0,000 | 66,36 50,38 | 0 0 | 16 | ||
| METTLER-TOLEDO INTERNATIONAL INC 910553 Xetra | 1.085,00 1.102,00 | 0,00 0,00 % | 07.04. | 1.125,00 20 | 1.130,00 120 | 1.085,00 1.085,00 | 1.289,00 1.020,00 | 0 0 | 1 | ||
| MGM RESORTS INTERNATIONAL 880883 Tradegate | 32,850 31,800 | +1,030 +3,24 % | 07.04. | 31,600 316 | 31,910 313 | 0,000 0,000 | 34,710 24,830 | 0 0 | 12 | ||
| MOLSON COORS BEVERAGE COMPANY A0DPTB Tradegate | 38,630 38,190 | +1,010 +2,68 % | 07.04. | 37,400 267 | 37,770 265 | 0,000 0,000 | 54,78 35,710 | 0 0 | - | ||
| NEWS CORPORATION A A1W03Z Frankfurt | 21,000 20,800 | 0,000 0,00 % | 08.04. | 21,200 200 | 21,600 200 | 21,200 21,000 | 26,400 18,700 | 0 0 | 20 | ||
| NORDSON CORPORATION 866725 Tradegate | 227,20 228,20 | -8,10 -3,44 % | 07.04. | 233,40 22 | 236,80 22 | 0,000 0,000 | 255,00 155,65 | 0 0 | 2 | ||
| NORFOLK SOUTHERN CORPORATION 867028 Tradegate | 249,90 250,00 | -2,30 -0,91 % | 07.04. | 251,20 40 | 252,60 40 | 0,000 0,000 | 272,00 188,00 | 0 0 | - | ||
| NORTHERN TRUST CORPORATION 854009 Stuttgart | 129,45 129,80 | -0,35 -0,27 % | 08:03 | 129,35 100 | 130,10 177 | 129,45 129,25 | 131,00 77,50 | 0 0 | 3 | ||
| NRG ENERGY INC A0BLR4 Stuttgart | 136,50 137,30 | -0,80 -0,58 % | 07:53 | 136,55 73 | 138,00 364 | 136,50 136,45 | 159,80 80,24 | 0 0 | 2 | ||
| PINNACLE WEST CAPITAL CORPORATION 853915 Stuttgart | 87,64 88,00 | -0,36 -0,41 % | 07:53 | 87,66 143 | 89,02 425 | 87,64 87,62 | 90,50 72,00 | 0 0 | 2 | ||
| PPL CORPORATION 895250 Stuttgart | 33,330 33,500 | -0,170 -0,51 % | 07:53 | 33,510 1.492 | 33,610 1.488 | 33,330 33,310 | 33,945 28,185 | 0 0 | 4 | ||
| PRINCIPAL FINANCIAL GROUP INC 694660 Tradegate | 79,00 78,50 | -2,00 -2,47 % | 07.04. | 80,00 113 | 81,50 111 | 0,000 0,000 | 82,50 63,00 | 0 0 | 5 | ||
| PUBLIC SERVICE ENTERPRISE GROUP INC 852070 Frankfurt | 70,20 69,48 | 0,00 0,00 % | 08.04. | 70,20 100 | 71,54 100 | 70,20 70,20 | 78,50 65,50 | 0 0 | 1 | ||
| PULTEGROUP INC 854435 Tradegate | 99,66 101,70 | -3,59 -3,48 % | 07.04. | 102,75 49 | 103,40 49 | 0,000 0,000 | 121,30 79,80 | 0 0 | 2 | ||
| QUEST DIAGNOSTICS INC 904533 Stuttgart | 169,35 169,95 | -0,60 -0,35 % | 07:53 | 169,40 294 | 171,10 293 | 169,35 169,25 | 181,80 139,45 | 0 0 | 1 | ||
| REGENCY CENTERS CORPORATION 888499 Stuttgart | 66,50 66,50 | 0,00 0,00 % | 07:53 | 66,50 189 | 67,00 188 | 66,50 66,50 | 68,50 57,00 | 0 0 | 14 | ||
| REGIONS FINANCIAL CORP A0B6XA Stuttgart | 23,360 23,520 | -0,160 -0,68 % | 08:03 | 23,320 425 | 23,580 3.744 | 23,360 23,330 | 26,200 16,900 | 0 0 | 4 | ||
| ROSS STORES INC 870053 Stuttgart | 191,32 192,00 | -0,68 -0,35 % | 08:03 | 191,26 312 | 193,30 423 | 191,32 191,10 | 192,32 108,22 | 0 0 | 10 | ||
| SEMPRA 915266 Stuttgart | 84,22 84,54 | -0,32 -0,38 % | 07:53 | 84,16 591 | 84,98 590 | 84,22 84,18 | 86,06 59,54 | 0 0 | - | ||
| SHERWIN-WILLIAMS COMPANY 856050 Stuttgart | 286,00 287,40 | -1,40 -0,49 % | 07:53 | 286,20 44 | 289,00 44 | 286,20 285,90 | 324,15 260,25 | 0 0 | 1 | ||
| STATE STREET CORPORATION 864777 Frankfurt | 114,45 112,65 | 0,00 0,00 % | 08.04. | 116,35 80 | 116,90 80 | 114,45 114,45 | 118,26 69,63 | 0 0 | 2 | ||
| TE CONNECTIVITY PLC A40R4H München | 186,74 180,44 | 0,00 0,00 % | 08.04. | 191,02 200 | 191,58 200 | 186,74 186,74 | 214,00 139,00 | 0 0 | 12 | ||
| TRAVELERS COMPANIES INC A0MLX4 Stuttgart | 257,00 258,10 | -1,10 -0,43 % | 08:03 | 257,00 194 | 259,30 67 | 257,10 256,70 | 268,60 215,00 | 0 0 | 2 | ||
| TRIMBLE INC 882295 Stuttgart | 56,88 57,10 | -0,22 -0,39 % | 08:03 | 56,86 199 | 57,32 196 | 56,88 56,78 | 75,08 48,460 | 0 0 | 4 | ||
| TYLER TECHNOLOGIES INC 917099 Stuttgart | 278,80 281,00 | -2,20 -0,78 % | 07:53 | 279,00 178 | 283,00 178 | 278,80 278,60 | 528,40 239,50 | 0 0 | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.