1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 114,5 Mio. 12,7 Mio. 12,4 Mio. 10,3 Mio. 8,5 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ESSEX PROPERTY TRUST INC 891315 Tradegate | 217,20 217,40 | -6,50 -2,91 % | 17.12. | 223,40 45 | 225,50 45 | 217,20 217,20 | 301,20 212,80 | 1 217 | 10 | ||
| VERISIGN INC 911090 Tradegate | 207,50 207,20 | +0,30 +0,14 % | 08:56 | 208,40 30 | 209,70 29 | 207,50 207,50 | 266,20 183,00 | 1 208 | 5 | ||
| BROADRIDGE FINANCIAL SOLUTIONS INC A0MMP1 Tradegate | 193,00 194,00 | -2,00 -1,03 % | 17.12. | 194,00 32 | 195,00 50 | 193,00 193,00 | 236,00 188,00 | 1 193 | 2 | ||
| BANK OF NEW YORK MELLON CORPORATION A0MVKA Tradegate | 96,10 96,76 | -0,66 -0,68 % | 08:35 | 96,75 58 | 97,71 100 | 96,10 96,10 | 102,62 61,44 | 2 192 | 3 | ||
| M&T BANK CORPORATION 863582 Tradegate | 173,65 173,70 | -1,90 -1,08 % | 17.12. | 175,85 41 | 177,55 40 | 173,65 173,65 | 200,00 135,70 | 1 174 | 2 | ||
| SBA COMMUNICATIONS CORPORATION A2DKP8 Tradegate | 161,85 161,75 | -0,80 -0,49 % | 17.12. | 163,10 62 | 164,25 62 | 161,85 161,85 | 218,90 159,95 | 1 162 | 19 | ||
| ARES MANAGEMENT CORPORATION A2N87U Tradegate | 146,66 147,74 | +3,14 +2,19 % | 17.12. | 143,40 70 | 144,82 70 | 146,66 146,66 | 192,50 102,80 | 1 147 | 2 | ||
| OLD DOMINION FREIGHT LINE INC 923655 Tradegate | 130,95 132,65 | -1,70 -1,28 % | 10:20 | 131,20 153 | 135,10 148 | 130,95 130,95 | 201,90 108,90 | 1 131 | 2 | ||
| STATE STREET CORPORATION 864777 Tradegate | 108,86 108,24 | +0,36 +0,33 % | 17.12. | 108,92 93 | 109,44 92 | 108,86 108,86 | 110,74 65,38 | 1 109 | 2 | ||
| KEYCORP 869353 Tradegate | 17,946 17,722 | +0,224 +1,26 % | 12:11 | 17,572 400 | 17,924 400 | 17,946 17,946 | 17,942 11,626 | 5 90 | 7 | ||
| PPG INDUSTRIES INC 852026 Tradegate | 87,62 88,28 | -0,74 -0,84 % | 17.12. | 87,70 103 | 89,68 101 | 87,62 87,62 | 119,10 81,42 | 1 88 | 1 | ||
| INGERSOLL RAND INC A2P070 Tradegate | 67,70 67,78 | +1,16 +1,74 % | 17.12. | 66,46 151 | 67,12 150 | 67,70 67,70 | 91,74 58,84 | 1 68 | 4 | ||
| XCEL ENERGY INC 855009 Tradegate | 62,21 62,31 | -0,10 -0,16 % | 07:30 | 62,44 145 | 63,38 142 | 62,21 62,21 | 71,37 56,77 | 1 62 | 11 | ||
| EVERSOURCE ENERGY A14NE5 Tradegate | 57,00 58,00 | -0,50 -0,87 % | 17.12. | 57,00 106 | 57,50 180 | 57,00 57,00 | 65,00 47,600 | 1 57 | 1 | ||
| LAMB WESTON HOLDINGS INC A2ATEK Tradegate | 50,88 50,90 | +0,26 +0,51 % | 17.12. | 50,72 199 | 51,22 197 | 50,88 50,88 | 68,98 41,110 | 1 51 | 1 | ||
| PPL CORPORATION 895250 Tradegate | 29,415 29,255 | +0,160 +0,55 % | 09:59 | 29,190 309 | 29,480 340 | 29,415 29,415 | 34,000 28,400 | 1 29 | 4 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 81,00 81,46 | -0,65 -0,80 % | 16.12. | 81,58 124 | 82,80 122 | 0,000 0,000 | 93,99 72,16 | 0 0 | 7 | ||
| CENTERPOINT ENERGY INC 854566 Tradegate | 32,400 32,400 | -0,400 -1,22 % | 15.12. | 32,600 310 | 33,000 304 | 0,000 0,000 | 34,800 30,000 | 0 0 | 17 | ||
| CONSOLIDATED EDISON INC 911563 Frankfurt | 85,06 84,26 | +0,80 +0,95 % | 08:18 | 85,26 60 | 85,70 60 | 85,06 85,06 | 101,90 80,38 | 0 0 | 5 | ||
| COOPER COMPANIES INC A402VX Tradegate | 68,50 69,50 | -2,00 -2,84 % | 16.12. | 70,50 86 | 71,00 85 | 0,000 0,000 | 95,50 52,50 | 0 0 | 3 | ||
| DAVITA INC 897914 Tradegate | 102,20 103,40 | +1,35 +1,34 % | 15.12. | 101,05 100 | 102,00 99 | 0,000 0,000 | 172,50 99,86 | 0 0 | 13 | ||
| DAYFORCE INC A2JHZH Tradegate | 59,00 59,00 | 0,00 0,00 % | 16.12. | 59,00 171 | 59,50 170 | 0,000 0,000 | 71,00 44,000 | 0 0 | 9 | ||
| DTE ENERGY COMPANY 853943 Tradegate | 111,00 111,00 | +1,00 +0,91 % | 15.12. | 110,00 92 | 111,00 91 | 0,000 0,000 | 129,00 111,00 | 0 0 | 8 | ||
| EQUITY RESIDENTIAL 985334 Frankfurt | 52,50 52,00 | +0,50 +0,96 % | 08:10 | 53,00 100 | 53,50 100 | 52,50 52,50 | 71,50 50,50 | 0 0 | 5 | ||
| FEDERAL REALTY INVESTMENT TRUST A3DB2A Frankfurt | 86,50 86,50 | 0,00 0,00 % | 08:01 | 86,50 100 | 87,50 100 | 86,50 86,50 | 87,50 81,50 | 0 0 | 8 | ||
| FIFTH THIRD BANCORP 875029 Tradegate | 40,490 40,710 | -0,170 -0,42 % | 16.12. | 40,515 124 | 41,045 250 | 0,000 0,000 | 43,385 29,120 | 0 0 | 1 | ||
| FOX CORPORATION B A2PF3T Tradegate | 53,50 54,00 | -0,50 -0,93 % | 15.12. | 54,00 207 | 54,50 203 | 0,000 0,000 | 54,50 38,800 | 0 0 | 3 | ||
| GODADDY INC A14QAF Tradegate | 106,00 107,00 | -1,00 -0,93 % | 15.12. | 107,00 57 | 108,00 56 | 0,000 0,000 | 208,00 106,00 | 0 0 | 14 | ||
| HENRY SCHEIN INC 897961 Frankfurt | 65,00 65,58 | -0,58 -0,88 % | 08:27 | 65,12 60 | 65,80 60 | 65,00 65,00 | 78,66 52,42 | 0 0 | - | ||
| HOST HOTELS & RESORTS INC 918239 Tradegate | 15,500 15,900 | -0,400 -2,52 % | 16.12. | 15,800 380 | 15,900 378 | 0,000 0,000 | 17,400 11,200 | 0 0 | 1 | ||
| LABCORP HOLDINGS INC A40C39 Frankfurt | 216,00 218,00 | -2,00 -0,92 % | 08:05 | 216,00 50 | 222,00 50 | 216,00 216,00 | 248,00 183,00 | 0 0 | 4 | ||
| LAS VEGAS SANDS CORP A0B8S2 Frankfurt | 56,29 56,45 | -0,16 -0,28 % | 08:01 | 56,54 200 | 57,19 200 | 56,29 56,29 | 59,84 27,255 | 0 0 | 6 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Xetra | 116,20 118,30 | 0,00 0,00 % | 17.12. | 112,55 40 | 120,35 19 | 116,20 116,20 | 148,45 109,60 | 0 0 | 5 | ||
| LKQ CORPORATION 254570 Tradegate | 26,000 26,600 | +0,200 +0,78 % | 15.12. | 24,800 404 | 26,600 374 | 0,000 0,000 | 41,200 24,400 | 0 0 | 3 | ||
| MARTIN MARIETTA MATERIALS INC 889585 Stuttgart | 526,80 536,40 | -9,60 -1,79 % | 07:37 | 529,00 700 | 531,40 700 | 526,80 526,80 | 551,60 401,60 | 0 0 | 15 | ||
| MGM RESORTS INTERNATIONAL 880883 Tradegate | 31,275 31,815 | +0,425 +1,38 % | 16.12. | 30,865 326 | 31,170 323 | 0,000 0,000 | 39,020 22,565 | 0 0 | 12 | ||
| NEWS CORPORATION A A1W03Z Tradegate | 22,600 22,400 | +0,400 +1,80 % | 15.12. | 22,200 455 | 22,200 446 | 0,000 0,000 | 29,400 21,200 | 0 0 | 20 | ||
| NORDSON CORPORATION 866725 Frankfurt | 201,10 199,80 | +1,30 +0,65 % | 08:05 | 201,60 50 | 204,50 50 | 201,10 201,10 | 214,70 148,80 | 0 0 | 2 | ||
| NORTHERN TRUST CORPORATION 854009 Frankfurt | 116,00 117,00 | 0,00 0,00 % | 08:04 | 117,00 250 | 119,00 250 | 116,00 116,00 | 119,00 75,00 | 0 0 | 3 | ||
| PAYCOM SOFTWARE INC A1XFVG Stuttgart | 141,45 138,10 | +3,35 +2,43 % | 07:34 | 142,05 2.900 | 143,45 2.900 | 141,45 141,45 | 233,50 137,45 | 0 0 | 19 | ||
| PINNACLE WEST CAPITAL CORPORATION 853915 Tradegate | 74,50 75,00 | -1,50 -1,97 % | 15.12. | 76,00 133 | 76,50 132 | 0,000 0,000 | 89,50 73,00 | 0 0 | 2 | ||
| PUBLIC SERVICE ENTERPRISE GROUP INC 852070 Frankfurt | 68,00 68,00 | 0,00 0,00 % | 08:04 | 68,00 100 | 68,50 100 | 68,00 68,00 | 87,00 66,50 | 0 0 | 1 | ||
| QUEST DIAGNOSTICS INC 904533 Frankfurt | 151,80 151,85 | -0,05 -0,03 % | 08:05 | 152,25 100 | 153,70 100 | 151,80 151,80 | 168,15 139,85 | 0 0 | 1 | ||
| REVVITY INC 850943 Frankfurt | 81,66 81,46 | +0,20 +0,25 % | 08:27 | 81,78 80 | 83,42 80 | 81,66 81,66 | 121,05 69,68 | 0 0 | - | ||
| SMURFIT WESTROCK PLC A40C7D Frankfurt | 31,600 31,600 | 0,000 0,00 % | 08:59 | 31,800 200 | 32,800 46 | 31,600 31,600 | 53,40 28,200 | 0 0 | 19 | ||
| TRIMBLE INC 882295 Frankfurt | 67,06 67,12 | -0,06 -0,09 % | 08:02 | 67,42 200 | 68,26 200 | 67,06 67,06 | 75,04 48,120 | 0 0 | 4 | ||
| UNIVERSAL HEALTH SERVICES INC 866462 Tradegate | 188,00 190,00 | -4,00 -2,08 % | 15.12. | 191,00 22 | 193,00 21 | 0,000 0,000 | 216,00 132,00 | 0 0 | 11 | ||
| US BANCORP 917523 Frankfurt | 45,340 45,770 | -0,430 -0,94 % | 08:27 | 45,880 180 | 46,345 180 | 45,340 45,340 | 48,820 31,890 | 0 0 | 2 | ||
| VALERO ENERGY CORPORATION 908683 Stuttgart | 138,00 138,80 | -0,80 -0,58 % | 07:33 | 138,56 500 | 139,94 1.500 | 138,00 138,00 | 161,88 89,94 | 0 0 | 5 | ||
| VENTAS INC 878380 Tradegate | 67,14 66,98 | -0,08 -0,12 % | 16.12. | 67,14 150 | 67,80 148 | 0,000 0,000 | 70,32 53,08 | 0 0 | 10 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .