1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 205,4 Mio. 21,3 Mio. 19,1 Mio. 13,7 Mio. 12,1 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADOBE INC 871981 Tradegate | 203,50 207,90 | -4,40 -2,12 % | 27.03. | 203,15 500 | 203,45 500 | 210,00 203,40 | 377,10 201,05 | 4.154 854.931 | 18 | ||
| ELI LILLY AND COMPANY 858560 Tradegate | 770,30 779,60 | -9,30 -1,19 % | 27.03. | 770,90 129 | 772,70 129 | 782,00 770,30 | 970,00 535,40 | 1.092 848.031 | 125 | ||
| DELL TECHNOLOGIES INC A2N6WP Tradegate | 148,96 153,70 | -4,74 -3,08 % | 27.03. | 148,56 300 | 148,82 300 | 154,80 148,96 | 161,24 59,90 | 5.537 835.809 | 18 | ||
| JOHNSON & JOHNSON 853260 Tradegate | 210,80 207,85 | +2,95 +1,42 % | 27.03. | 210,20 500 | 210,55 500 | 210,80 207,40 | 214,60 128,02 | 3.921 820.256 | 19 | ||
| MASTERCARD INC A0F602 Tradegate | 420,05 434,65
| -14,60 -3,36 % | 27.03. | 420,85 300 | 421,65 300 | 436,35 418,00 | 524,10 403,00 | 1.877 798.937 | 38 | ||
| DOW INC A2PFRC Tradegate | 35,500 34,200 | +1,300 +3,80 % | 27.03. | 35,400 600 | 35,500 600 | 35,600 33,700 | 35,600 17,600 | 22.751 792.824 | 6 | ||
| COCA-COLA COMPANY 850663 Tradegate | 66,05 64,94 | +1,11 +1,71 % | 27.03. | 65,92 1.300 | 65,97 1.300 | 66,07 64,72 | 69,55 55,66 | 11.734 765.832 | 28 | ||
| MODERNA INC A2N9D9 Tradegate | 43,975 46,510 | -2,535 -5,45 % | 27.03. | 44,055 700 | 44,185 700 | 46,860 43,975 | 51,03 19,358 | 16.686 743.944 | 16 | ||
| ALTRIA GROUP INC 200417 Tradegate | 57,87 56,03 | +1,84 +3,28 % | 27.03. | 57,75 1.400 | 57,87 1.400 | 57,89 55,60 | 59,87 46,550 | 12.767 726.243 | 18 | ||
| INTERNATIONAL BUSINESS MACHINES CORPORATION 851399 Tradegate | 204,10 209,85 | -5,75 -2,74 % | 27.03. | 204,35 400 | 204,60 400 | 212,00 204,10 | 280,90 181,00 | 3.409 710.168 | 35 | ||
| HALLIBURTON COMPANY 853986 Tradegate | 34,895 33,740 | +1,155 +3,42 % | 27.03. | 34,895 900 | 34,995 900 | 34,905 33,675 | 34,905 16,872 | 20.673 707.574 | 4 | ||
| PEPSICO INC 851995 Tradegate | 133,24 130,88 | +2,36 +1,80 % | 27.03. | 132,82 910 | 133,04 38 | 133,24 130,52 | 144,88 109,00 | 5.342 704.418 | 18 | ||
| GENERAL MILLS INC 853862 Tradegate | 31,980 31,260 | +0,720 +2,30 % | 27.03. | 31,855 189 | 31,940 1.570 | 31,980 31,200 | 56,65 30,825 | 22.263 700.766 | 2 | ||
| ARISTA NETWORKS INC A40V33 Tradegate | 104,50 107,94 | -3,44 -3,19 % | 27.03. | 104,54 960 | 104,78 960 | 107,98 104,22 | 143,98 49,000 | 6.554 694.109 | 1 | ||
| PALO ALTO NETWORKS INC A1JZ0Q Tradegate | 126,78 135,84 | -9,06 -6,67 % | 27.03. | 127,18 630 | 127,48 630 | 136,18 124,84 | 192,38 115,00 | 5.221 683.725 | 18 | ||
| UBER TECHNOLOGIES INC A2PHHG Tradegate | 59,90 61,46 | -1,56 -2,54 % | 27.03. | 59,79 900 | 59,86 900 | 62,50 59,76 | 87,09 54,03 | 10.775 653.338 | 64 | ||
| FORTINET INC A0YEFE Tradegate | 67,78 70,30 | -2,52 -3,58 % | 27.03. | 67,72 960 | 67,90 960 | 70,51 66,85 | 96,77 60,19 | 8.361 572.031 | 7 | ||
| BLACKROCK INC A40PW4 Tradegate | 823,10 840,40 | -17,30 -2,06 % | 27.03. | 815,30 130 | 818,40 130 | 850,30 820,30 | 1.048,40 640,00 | 688 571.588 | 34 | ||
| DANAHER CORPORATION 866197 Tradegate | 158,80 164,04 | -5,24 -3,19 % | 27.03. | 158,14 380 | 158,52 380 | 164,80 158,40 | 209,45 148,00 | 3.544 566.750 | 3 | ||
| SEAGATE TECHNOLOGY HOLDINGS PLC A3CQU7 Tradegate | 331,00 330,60 | +0,40 +0,12 % | 27.03. | 328,95 200 | 330,25 300 | 334,00 316,00 | 389,95 56,91 | 1.733 562.293 | 3 | ||
| UNITED PARCEL SERVICE INC 929198 Tradegate | 82,04 84,62 | -2,58 -3,05 % | 27.03. | 81,66 620 | 81,89 100 | 85,55 82,04 | 102,96 69,50 | 6.467 540.099 | 15 | ||
| CITIGROUP INC A1H92V Tradegate | 94,11 97,74 | -3,63 -3,71 % | 27.03. | 93,26 1.610 | 93,51 1.610 | 98,03 94,11 | 105,98 48,205 | 5.635 538.954 | 132 | ||
| THERMO FISHER SCIENTIFIC INC 857209 Tradegate | 413,45 424,35 | -10,90 -2,57 % | 27.03. | 412,75 121 | 413,80 120 | 425,90 413,45 | 548,90 335,60 | 1.270 533.661 | 1 | ||
| VERTIV HOLDINGS CO A2PZ5A Tradegate | 216,90 221,85 | -4,95 -2,23 % | 27.03. | 216,25 300 | 216,85 500 | 225,90 215,05 | 243,05 46,205 | 2.418 531.596 | 8 | ||
| KRAFT HEINZ COMPANY A14TU4 Tradegate | 19,284 18,736 | +0,548 +2,92 % | 27.03. | 19,250 4.200 | 19,284 4.200 | 19,338 18,650 | 28,520 18,180 | 27.969 530.394 | 24 | ||
| ALBEMARLE CORPORATION 890167 Tradegate | 154,56 151,44 | +3,12 +2,06 % | 27.03. | 154,30 390 | 154,96 390 | 158,28 150,94 | 174,58 44,770 | 3.419 529.526 | 13 | ||
| BOOKING HOLDINGS INC A2JEXP Tradegate | 3.549,00 3.658,00 | -109,00 -2,98 % | 27.03. | 3.530,00 20 | 3.538,00 30 | 3.690,00 3.549,00 | 4.981,00 3.182,00 | 146 522.024 | 23 | ||
| BOEING COMPANY 850471 Tradegate | 164,68 169,28 | -4,60 -2,72 % | 27.03. | 164,68 490 | 164,96 490 | 170,38 164,68 | 216,35 115,10 | 3.091 516.888 | 175 | ||
| LAM RESEARCH CORPORATION A40L1V Tradegate | 183,70 185,12 | -1,42 -0,77 % | 27.03. | 182,24 300 | 182,66 300 | 186,48 179,86 | 217,45 47,005 | 2.696 495.626 | 9 | ||
| DATADOG INC A2PSFR Tradegate | 98,15 108,16 | -10,01 -9,25 % | 27.03. | 98,01 550 | 98,25 500 | 108,82 98,15 | 173,90 74,36 | 4.940 495.473 | 8 | ||
| MCDONALDS CORPORATION 856958 Tradegate | 266,50 268,25 | -1,75 -0,65 % | 27.03. | 266,15 450 | 266,40 450 | 269,70 266,50 | 291,65 242,15 | 1.840 492.282 | 147 | ||
| AT&T INC A0HL9Z Tradegate | 25,265 25,085 | +0,180 +0,72 % | 27.03. | 25,285 3.170 | 25,325 3.160 | 25,400 25,035 | 26,485 19,050 | 17.980 454.342 | 17 | ||
| GOLDMAN SACHS GROUP INC 920332 Tradegate | 694,80 716,60 | -21,80 -3,04 % | 27.03. | 693,80 220 | 695,60 220 | 718,80 694,80 | 846,50 385,05 | 628 442.108 | 106 | ||
| FREEPORT-MCMORAN INC 896476 Tradegate | 48,560 49,410 | -0,850 -1,72 % | 27.03. | 48,400 1.050 | 48,500 1.050 | 49,265 47,860 | 59,24 24,790 | 8.997 437.118 | 6 | ||
| CONOCOPHILLIPS 575302 Tradegate | 116,50 115,28 | +1,22 +1,06 % | 27.03. | 116,58 300 | 116,70 300 | 117,62 115,00 | 117,62 72,00 | 3.700 430.608 | 20 | ||
| LOCKHEED MARTIN CORPORATION 894648 Tradegate | 537,60 543,10 | -5,50 -1,01 % | 27.03. | 536,70 190 | 537,50 190 | 548,20 536,70 | 616,00 349,30 | 794 428.773 | 9 | ||
| PARKER HANNIFIN CORPORATION 855950 Tradegate | 773,80 788,20 | -14,40 -1,83 % | 27.03. | 770,60 6 | 772,80 40 | 788,00 773,80 | 879,20 438,90 | 549 427.935 | 8 | ||
| COLGATE-PALMOLIVE COMPANY 850667 Tradegate | 73,95 73,02 | +0,93 +1,27 % | 27.03. | 73,95 700 | 74,04 700 | 74,06 72,57 | 88,08 64,37 | 5.271 387.589 | 38 | ||
| CONSTELLATION ENERGY CORPORATION A3DCXB Tradegate | 262,75 256,75 | +6,00 +2,34 % | 27.03. | 261,45 200 | 262,05 190 | 262,75 251,95 | 354,65 139,00 | 1.429 369.625 | 2 | ||
| WALMART INC 860853 Tradegate | 107,52 106,12 | +1,40 +1,32 % | 27.03. | 107,26 1.150 | 107,38 1.150 | 107,52 105,62 | 113,94 70,01 | 3.474 368.532 | 26 | ||
| TERADYNE INC 859892 Tradegate | 256,75 260,05 | -3,30 -1,27 % | 27.03. | 255,00 200 | 255,80 200 | 263,55 251,00 | 298,05 57,92 | 1.435 368.246 | 8 | ||
| QUALCOMM INC 883121 Tradegate | 110,90 113,54 | -2,64 -2,33 % | 27.03. | 110,92 450 | 110,98 450 | 114,00 110,90 | 175,66 105,12 | 3.135 352.605 | 17 | ||
| AMERICAN EXPRESS COMPANY 850226 Tradegate | 254,95 260,20 | -5,25 -2,02 % | 27.03. | 254,30 300 | 254,70 300 | 261,80 254,40 | 331,60 195,02 | 1.364 349.867 | 7 | ||
| RTX CORPORATION A2PZ0R Tradegate | 165,78 167,00 | -1,22 -0,73 % | 27.03. | 165,22 350 | 165,66 350 | 168,24 165,78 | 189,48 93,61 | 2.054 342.930 | 8 | ||
| GE VERNOVA INC A404PC Tradegate | 757,00 764,00 | -7,00 -0,92 % | 27.03. | 735,00 110 | 740,00 110 | 773,00 749,00 | 819,00 210,00 | 442 336.335 | 5 | ||
| APPLIED MATERIALS INC 865177 Tradegate | 294,75 295,85 | -1,10 -0,37 % | 27.03. | 290,95 260 | 292,05 260 | 296,95 287,00 | 337,85 103,42 | 1.160 336.198 | 5 | ||
| ESTEE LAUDER COMPANIES INC 897933 Tradegate | 59,40 61,00 | -1,60 -2,62 % | 27.03. | 59,00 850 | 59,40 840 | 61,40 59,40 | 104,50 44,000 | 5.535 331.870 | 53 | ||
| LYONDELLBASELL INDUSTRIES NV A1CWRM Tradegate | 70,20 67,26 | +2,94 +4,37 % | 27.03. | 70,42 500 | 70,50 1.000 | 70,20 66,64 | 70,20 35,870 | 4.700 319.540 | 5 | ||
| VISTRA CORP A2DJE5 Tradegate | 134,95 132,20 | +2,75 +2,08 % | 27.03. | 134,55 300 | 135,10 300 | 136,00 129,55 | 187,85 79,00 | 2.364 313.918 | 8 | ||
| UNITED AIRLINES HOLDINGS INC A1C6TV Tradegate | 77,09 80,86 | -3,77 -4,66 % | 27.03. | 76,65 800 | 76,89 800 | 80,57 77,09 | 101,80 47,500 | 3.883 306.448 | 13 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.