1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 146,8 Mio. 25,3 Mio. 17,5 Mio. 15,8 Mio. 15,3 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ALTRIA GROUP INC 200417 Tradegate | 55,25 55,45 | +0,08 +0,14 % | 25.03. | 55,09 363 | 55,25 361 | 55,49 54,49 | 59,87 46,550 | 15.188 833.359 | 18 | ||
| WASTE MANAGEMENT INC 893579 Tradegate | 193,96 193,92 | -0,48 -0,25 % | 25.03. | 193,96 51 | 194,90 51 | 196,86 188,96 | 217,75 168,82 | 4.257 822.683 | 14 | ||
| CISCO SYSTEMS INC 878841 Tradegate | 70,78 70,18 | -0,08 -0,11 % | 25.03. | 70,78 282 | 70,94 281 | 71,43 69,76 | 73,99 45,000 | 11.640 822.379 | 30 | ||
| JPMORGAN CHASE & CO 850628 Tradegate | 254,95 253,40 | -0,70 -0,27 % | 25.03. | 255,10 90 | 256,15 89 | 256,75 253,25 | 288,20 178,00 | 3.101 791.004 | 130 | ||
| MERCK & CO INC A0YD8Q Tradegate | 103,00 100,60 | -0,20 -0,19 % | 25.03. | 103,00 136 | 103,40 325 | 103,80 100,20 | 106,20 65,50 | 7.705 790.258 | 43 | ||
| CROWDSTRIKE HOLDINGS INC A2PK2R Tradegate | 333,10 340,95 | -1,05 -0,31 % | 25.03. | 333,50 40 | 334,75 20 | 345,00 332,15 | 489,25 264,00 | 2.280 775.922 | 40 | ||
| MCDONALDS CORPORATION 856958 Tradegate | 270,05 266,20 | +0,35 +0,13 % | 25.03. | 269,30 30 | 270,05 30 | 270,25 265,35 | 293,15 242,15 | 2.832 756.764 | 147 | ||
| CONOCOPHILLIPS 575302 Tradegate | 111,82 110,72 | +0,08 +0,07 % | 25.03. | 111,46 89 | 112,00 89 | 111,96 108,84 | 112,94 72,00 | 6.513 719.347 | 20 | ||
| BOEING COMPANY 850471 Tradegate | 173,10 170,06 | +0,44 +0,25 % | 25.03. | 172,10 127 | 173,20 127 | 173,10 170,98 | 216,35 115,10 | 4.118 708.333 | 175 | ||
| INTERNATIONAL BUSINESS MACHINES CORPORATION 851399 Tradegate | 208,20 208,20 | -0,50 -0,24 % | 25.03. | 208,20 30 | 209,15 30 | 211,90 205,95 | 280,90 181,00 | 3.270 684.399 | 35 | ||
| CORNING INC 850808 Xetra | 127,82 123,04 | +4,78 +3,88 % | 25.03. | 127,70 300 | 127,94 400 | 128,70 124,32 | 138,44 31,930 | 5.412 682.321 | 29 | ||
| FREEPORT-MCMORAN INC 896476 Tradegate | 49,665 49,405 | -0,150 -0,30 % | 25.03. | 49,565 203 | 50,06 201 | 50,49 49,255 | 59,24 24,790 | 13.573 678.832 | 6 | ||
| SLB LIMITED 853390 Tradegate | 44,850 43,450 | -0,100 -0,22 % | 25.03. | 44,850 223 | 45,050 221 | 45,350 43,200 | 46,600 27,100 | 15.200 677.814 | 13 | ||
| SEAGATE TECHNOLOGY HOLDINGS PLC A3CQU7 Tradegate | 358,35 371,05 | +0,90 +0,25 % | 25.03. | 356,50 20 | 358,35 20 | 374,10 337,50 | 389,95 56,91 | 1.830 657.557 | 3 | ||
| PEPSICO INC 851995 Tradegate | 130,76 130,46 | -0,30 -0,23 % | 25.03. | 130,60 114 | 131,52 114 | 131,66 128,78 | 144,88 109,00 | 5.018 653.721 | 18 | ||
| AXON ENTERPRISE INC A2DPZU Tradegate | 400,30 399,90 | +2,30 +0,58 % | 25.03. | 396,70 14 | 399,30 14 | 407,10 393,20 | 763,00 336,30 | 1.602 646.022 | 5 | ||
| APPLOVIN CORPORATION A2QR0K Tradegate | 378,65 377,80 | +1,20 +0,32 % | 25.03. | 376,30 50 | 378,60 50 | 384,90 372,00 | 629,90 174,86 | 1.637 620.767 | 6 | ||
| HALLIBURTON COMPANY 853986 Tradegate | 33,470 32,885 | +0,055 +0,16 % | 25.03. | 33,245 300 | 33,585 297 | 33,535 32,140 | 33,535 16,872 | 18.230 602.812 | 4 | ||
| INTUITIVE SURGICAL INC 888024 Tradegate | 405,80 411,50 | -0,65 -0,16 % | 25.03. | 405,20 14 | 407,70 14 | 415,55 405,15 | 516,50 362,50 | 1.444 589.383 | 10 | ||
| ESTEE LAUDER COMPANIES INC 897933 Tradegate | 63,80 62,20 | +0,40 +0,63 % | 25.03. | 63,00 159 | 63,80 156 | 64,20 61,40 | 104,50 44,000 | 9.199 576.005 | 53 | ||
| CARNIVAL CORP 120100 Tradegate | 22,325 22,350 | +0,060 +0,27 % | 25.03. | 22,205 675 | 22,325 671 | 22,645 22,205 | 28,725 13,402 | 25.430 568.664 | 15 | ||
| APPLIED MATERIALS INC 865177 Tradegate | 318,80 328,45 | -0,95 -0,30 %
| 25.03. | 318,75 62 | 320,75 62 | 330,05 312,60 | 337,85 103,42 | 1.649 534.387 | 5 | ||
| LAM RESEARCH CORPORATION A40L1V Tradegate | 202,55 209,30 | +0,45 +0,22 % | 25.03. | 201,55 30 | 202,60 30 | 210,00 197,00 | 217,45 47,005 | 2.563 519.204 | 9 | ||
| WALT DISNEY COMPANY 855686 Tradegate | 83,19 83,06 | +0,12 +0,14 % | 25.03. | 82,94 241 | 83,19 240 | 83,83 82,25 | 106,52 71,98 | 6.207 515.744 | 69 | ||
| LOCKHEED MARTIN CORPORATION 894648 Tradegate | 538,90 525,50 | -1,00 -0,19 % | 25.03. | 538,70 27 | 541,10 27 | 541,80 524,20 | 616,00 349,30 | 933 498.243 | 9 | ||
| UBER TECHNOLOGIES INC A2PHHG Tradegate | 63,41 62,56 | +0,12 +0,19 % | 25.03. | 63,16 158 | 63,41 157 | 63,41 62,50 | 87,09 54,03 | 7.857 495.651 | 64 | ||
| GE AEROSPACE A3CSML Tradegate | 255,50 253,00 | -1,50 -0,58 % | 25.03. | 256,00 54 | 257,50 54 | 257,50 251,00 | 297,00 127,00 | 1.958 495.337 | 14 | ||
| CIENA CORPORATION A0LDA7 Tradegate | 377,10 375,70 | -1,60 -0,42 % | 25.03. | 377,10 26 | 380,30 26 | 389,40 366,30 | 389,40 45,490 | 1.296 492.542 | 4 | ||
| WALMART INC 860853 Tradegate | 106,50 105,80 | +0,12 +0,11 % | 25.03. | 106,26 141 | 106,50 140 | 106,68 105,00 | 113,94 70,01 | 4.504 477.078 | 26 | ||
| DOW INC A2PFRC Tradegate | 34,500 32,900 | +0,100 +0,29 % | 25.03. | 34,200 293 | 34,600 290 | 34,500 32,400 | 34,500 17,600 | 13.689 461.619 | 6 | ||
| TERADYNE INC 859892 Tradegate | 280,95 280,25 | +0,70 +0,25 % | 25.03. | 279,50 35 | 280,95 35 | 285,05 270,90 | 298,05 57,92 | 1.634 457.103 | 8 | ||
| BLACKROCK INC A40PW4 Tradegate | 846,00 842,40 | +0,30 +0,04 % | 25.03. | 843,00 11 | 848,40 11 | 857,20 835,00 | 1.048,40 640,00 | 531 450.071 | 34 | ||
| ARISTA NETWORKS INC A40V33 Tradegate | 116,50 113,88 | -0,16 -0,14 % | 25.03. | 116,40 128 | 116,92 128 | 116,78 113,50 | 143,98 49,000 | 3.743 431.770 | 1 | ||
| RTX CORPORATION A2PZ0R Tradegate | 169,30 166,28 | +0,50 +0,30 % | 25.03. | 168,30 59 | 169,30 59 | 170,00 166,50 | 189,48 93,61 | 2.545 428.686 | 8 | ||
| HOME DEPOT INC 866953 Tradegate | 288,15 286,65 | +0,45 +0,16 % | 25.03. | 287,25 69 | 288,15 69 | 289,15 283,00 | 362,70 275,80 | 1.425 408.495 | 10 | ||
| AMERICAN EXPRESS COMPANY 850226 Tradegate | 259,90 261,15 | +0,30 +0,12 % | 25.03. | 259,25 57 | 259,90 57 | 264,95 257,65 | 331,60 195,02 | 1.545 405.949 | 7 | ||
| ALIGN TECHNOLOGY INC 590375 Stuttgart | 155,55 154,45 | 0,00 0,00 % | 25.03. | 155,60 321 | 156,15 320 | 157,05 152,30 | 177,90 105,40 | 2.800 404.065 | 4 | ||
| AMPHENOL CORPORATION 882749 Tradegate | 111,84 111,60 | +0,22 +0,20 % | 25.03. | 111,38 89 | 111,84 89 | 113,74 110,00 | 144,00 47,505 | 3.589 402.125 | 9 | ||
| BOOKING HOLDINGS INC A2JEXP Tradegate | 3.657,00 3.730,00 | -9,00 -0,25 % | 25.03. | 3.657,00 2 | 3.675,00 2 | 3.768,00 3.630,00 | 4.981,00 3.182,00 | 107 396.447 | 23 | ||
| ALBEMARLE CORPORATION 890167 Tradegate | 156,76 153,36 | -0,46 -0,29 % | 25.03. | 156,76 63 | 157,68 63 | 158,98 154,22 | 174,58 44,770 | 2.527 395.656 | 13 | ||
| COHERENT CORP A3DQXS Tradegate | 236,00 239,00 | +1,00 +0,43 % | 25.03. | 233,00 42 | 236,00 42 | 246,00 228,00 | 258,00 41,700 | 1.635 391.659 | 1 | ||
| VERIZON COMMUNICATIONS INC 868402 Tradegate | 43,675 43,950 | +0,100 +0,23 % | 25.03. | 43,475 253 | 43,675 251 | 44,095 43,505 | 45,070 32,550 | 8.778 384.182 | 12 | ||
| TAKE-TWO INTERACTIVE SOFTWARE INC 914508 Tradegate | 167,74 166,34 | -0,46 -0,27 % | 25.03. | 167,86 60 | 168,54 59 | 168,20 163,00 | 227,70 159,24 | 2.238 373.022 | 2 | ||
| DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 168,86 169,16 | -0,42 -0,25 % | 25.03. | 168,86 40 | 169,70 40 | 171,00 166,82 | 172,36 100,02 | 2.197 371.710 | 1 | ||
| DANAHER CORPORATION 866197 Tradegate | 162,08 164,06 | +0,20 +0,12 % | 25.03. | 161,46 92 | 162,28 92 | 166,00 160,12 | 209,45 148,00 | 2.235 364.812 | 3 | ||
| TRADE DESK INC A2ARCV Tradegate | 19,160 19,346 | +0,106 +0,56 % | 25.03. | 18,958 527 | 19,148 522 | 19,908 18,690 | 78,39 17,590 | 18.898 363.755 | 9 | ||
| MASTERCARD INC A0F602 Tradegate | 435,80 431,30 | +0,90 +0,21 % | 25.03. | 433,95 23 | 435,80 22 | 436,20 427,15 | 524,10 403,00 | 834 360.975 | 38 | ||
| TJX COMPANIES INC 854854 Frankfurt | 137,62 137,04 | +0,58 +0,42 % | 25.03. | 137,88 200 | 138,44 200 | 137,62 135,52 | 139,36 103,30 | 2.591 354.855 | 2 | ||
| ABBVIE INC A1J84E Tradegate | 178,40 177,20 | -0,80 -0,45 % | 25.03. | 178,60 56 | 179,80 55 | 180,40 177,00 | 208,50 147,40 | 1.965 351.109 | 55 | ||
| QUALCOMM INC 883121 Tradegate | 112,76 111,46 | -0,12 -0,11 % | 25.03. | 112,72 50 | 113,04 50 | 113,80 111,00 | 175,66 105,12 | 3.082 346.048 | 17 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.