1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 236,6 Mio. 9,4 Mio. 2,6 Mio. 1,9 Mio. 1,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| WESTERN DIGITAL CORPORATION 863060 Tradegate | 305,50 310,35 | -4,85 -1,56 % | 07:39 | 304,00 33 | 305,35 27 | 310,70 305,00 | 310,85 30,760 | 632 195.096 | 28 | ||
| GENERAL MOTORS COMPANY A1C9CM Tradegate | 67,50 65,32 | +0,12 +0,18 % | 14.04. | 67,29 149 | 67,82 148 | 67,74 65,50 | 74,08 38,365 | 2.897 194.773 | 14 | ||
| MARATHON PETROLEUM CORPORATION A1JEXK Tradegate | 188,95 191,55 | -0,95 -0,50 % | 14.04. | 187,15 54 | 191,85 53 | 191,55 186,90 | 226,75 105,94 | 921 173.472 | 4 | ||
| VERISIGN INC 911090 Tradegate | 225,10 230,80 | -2,40 -1,05 % | 14.04. | 226,40 27 | 228,10 27 | 232,00 225,10 | 266,20 178,20 | 724 164.755 | 5 | ||
| MONOLITHIC POWER SYSTEMS INC A0DLC4 Tradegate | 1.153,50 1.166,50 | -2,50 -0,22 % | 14.04. | 1.149,00 11 | 1.160,50 11 | 1.195,00 1.145,50 | 1.195,00 435,00 | 135 157.658 | 17 | ||
| XYLEM INC A1JMBU Tradegate | 110,32 109,56 | +0,36 +0,33 % | 14.04. | 109,60 92 | 110,12 91 | 111,00 107,50 | 133,30 94,10 | 1.425 156.595 | 13 | ||
| KKR & CO INC A2LQV6 Tradegate | 85,72 83,44 | +0,52 +0,61 % | 14.04. | 84,56 95 | 85,60 94 | 85,92 83,18 | 133,32 71,75 | 1.857 156.426 | 26 | ||
| FASTENAL COMPANY 887891 Tradegate | 37,950 38,940 | +0,125 +0,33 % | 14.04. | 37,680 266 | 37,925 264 | 39,310 37,390 | 43,495 33,910 | 3.982 153.732 | 2 | ||
| BOSTON SCIENTIFIC CORPORATION 884113 Tradegate | 54,23 53,70 | +0,11 +0,20 % | 14.04. | 53,80 168 | 54,33 166 | 54,69 53,51 | 95,80 52,00 | 2.715 147.188 | 7 | ||
| MEDTRONIC PLC A14M2J Tradegate | 74,64 74,82 | -0,08 -0,11 % | 14.04. | 74,54 296 | 74,78 294 | 75,12 74,14 | 91,50 70,56 | 1.964 146.631 | 5 | ||
| PROLOGIS INC A1JBD1 Tradegate | 116,70 116,65 | -0,65 -0,55 % | 14.04. | 116,75 78 | 117,65 77 | 117,65 116,10 | 122,60 84,55 | 1.250 146.193 | 4 | ||
| AKAMAI TECHNOLOGIES INC 928906 Tradegate | 76,00 80,70 | +0,70 +0,93 % | 14.04. | 75,01 80 | 75,56 133 | 81,35 75,47 | 104,84 60,41 | 1.869 146.069 | 2 | ||
| HEWLETT PACKARD ENTERPRISE COMPANY A140KD Tradegate | 20,690 21,090 | -0,070 -0,34 % | 14.04. | 20,630 582 | 20,830 576 | 21,340 20,640 | 22,800 12,750 | 6.390 134.844 | 1 | ||
| TRANSDIGM GROUP INC A0JEP3 Tradegate | 1.099,00 1.049,00 | -1,00 -0,09 % | 14.04. | 1.092,00 10 | 1.105,00 10 | 1.100,00 1.033,00 | 1.437,00 976,60 | 121 131.062 | 2 | ||
| L3HARRIS TECHNOLOGIES INC A2PM3H Tradegate | 300,30 304,40 | -1,20 -0,40 % | 14.04. | 300,20 34 | 302,20 34 | 305,40 298,80 | 333,30 183,05 | 434 130.476 | 23 | ||
| QUANTA SERVICES INC 912294 Tradegate | 504,40 506,80 | +0,40 +0,08 % | 14.04. | 501,20 20 | 506,00
20 | 511,20 498,10 | 511,20 220,40 | 252 127.880 | 9 | ||
| PALANTIR TECHNOLOGIES INC A2QA4J Tradegate | 115,00 115,06 | -0,06 -0,05 % | 07:44 | 114,92 200 | 115,30 300 | 115,90 115,00 | 179,98 78,62 | 1.091 125.897 | 46 | ||
| CONSTELLATION BRANDS INC 871918 Tradegate | 139,50 140,00 | -0,50 -0,36 % | 14.04. | 139,00 73 | 140,00 72 | 141,00 139,00 | 177,85 109,45 | 861 121.206 | 3 | ||
| APA CORPORATION A2QQVE Tradegate | 31,480 33,575 | +0,080 +0,25 % | 14.04. | 31,085 162 | 31,595 158 | 33,790 31,395 | 39,995 13,000 | 3.747 119.385 | 6 | ||
| INCYTE CORPORATION 896133 Tradegate | 82,26 81,26 | -0,58 -0,70 % | 14.04. | 82,36 122 | 83,18 121 | 82,36 82,26 | 95,72 49,790 | 1.433 117.889 | 25 | ||
| S&P GLOBAL INC A2AHZ7 Tradegate | 360,10 365,70 | -0,60 -0,17 % | 14.04. | 360,10 14 | 362,70 28 | 367,40 360,10 | 491,60 301,95 | 317 115.416 | 13 | ||
| CINCINNATI FINANCIAL CORPORATION 878440 Stuttgart | 138,15 138,90 | 0,00 0,00 % | 14.04. | 138,15 347 | 138,75 360 | 139,80 137,05 | 146,75 115,70 | 800 111.840 | 7 | ||
| BRISTOL-MYERS SQUIBB COMPANY 850501 Tradegate | 49,240 49,355 | -0,025 -0,05 % | 14.04. | 48,995 204 | 49,385 203 | 49,630 48,890 | 53,71 36,200 | 2.243 110.342 | 23 | ||
| REALTY INCOME CORPORATION 899744 Tradegate | 54,25 54,15 | +0,10 +0,18 % | 07:34 | 54,15 300 | 54,70 300 | 54,70 54,25 | 57,89 47,400 | 1.921 104.736 | 6 | ||
| META PLATFORMS INC A1JWVX Tradegate | 563,80 561,70 | +2,10 +0,37 % | 07:45 | 562,40 150 | 563,80 150 | 564,80 562,40 | 687,00 421,25 | 185 104.206 | 339 | ||
| IQVIA HOLDINGS INC A2JSPM Xetra | 149,25 145,10 | 0,00 0,00 % | 14.04. | 149,00 140 | 149,45 140 | 149,25 144,75 | 210,10 133,95 | 717 104.060 | 15 | ||
| JABIL INC 886423 Tradegate | 259,40 259,70 | -0,20 -0,08 % | 14.04. | 257,90 16 | 260,40 16 | 263,40 258,00 | 263,40 112,75 | 396 103.574 | 3 | ||
| FAIR ISAAC CORPORATION 873369 Tradegate | 856,50 851,50 | +2,50 +0,29 % | 14.04. | 850,50 12 | 856,50 12 | 884,50 847,50 | 1.990,00 777,50 | 119 102.074 | 4 | ||
| AMCOR PLC A41YMQ Tradegate | 35,000 35,000 | +0,200 +0,57 % | 14.04. | 34,600 87 | 35,200 171 | 36,200 34,600 | 43,720 32,800 | 2.794 98.690 | 8 | ||
| WORKDAY INC A1J39P Tradegate | 100,04 101,98 | +0,12 +0,12 % | 14.04. | 99,51 102 | 100,86 100 | 102,96 99,12 | 248,15 94,43 | 968 97.530 | 4 | ||
| PAYCHEX INC 868284 Tradegate | 75,53 75,96 | +0,18 +0,24 % | 14.04. | 75,08 134 | 75,45 133 | 76,13 75,01 | 141,34 72,53 | 1.269 95.629 | - | ||
| MGM RESORTS INTERNATIONAL 880883 Frankfurt | 31,090 31,400 | 0,000 0,00 % | 14.04. | 30,980 250 | 31,270 250 | 31,090 31,080 | 34,245 24,880 | 3.000 93.270 | 12 | ||
| TRANE TECHNOLOGIES PLC A2P09K Tradegate | 400,70 402,10 | +1,60 +0,40 % | 14.04. | 396,80 26 | 400,60 25 | 403,70 396,90 | 414,60 285,00 | 229 91.737 | 17 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 182,10 182,90 | -0,15 -0,08 % | 14.04. | 181,50 56 | 182,55 55 | 182,30 181,55 | 187,75 161,00 | 486 88.478 | 14 | ||
| ZIMMER BIOMET HOLDINGS INC 753718 Tradegate | 82,46 81,08 | +0,60 +0,73 % | 14.04. | 81,32 74 | 82,28 73 | 82,46 80,10 | 92,90 70,90 | 1.077 86.363 | 25 | ||
| MCCORMICK & COMPANY INC 858250 Tradegate | 45,890 46,010 | +0,220 +0,48 % | 14.04. | 45,400 155 | 45,840 153 | 46,000 45,500 | 70,76 41,150 | 1.882 86.268 | 2 | ||
| TJX COMPANIES INC 854854 Frankfurt | 134,50 135,00 | 0,00 0,00 % | 14.04. | 135,50 100 | 136,50 100 | 134,50 134,00 | 141,50 103,30 | 625 84.062 | 2 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 81,12 80,80 | +0,08 +0,10 % | 14.04. | 80,64 248 | 81,24 247 | 81,22 79,10 | 93,10 69,00 | 1.025 82.105 | 2 | ||
| FORTINET INC A0YEFE Tradegate | 66,61 66,95 | -0,13 -0,19 % | 14.04. | 66,61 151 | 66,91 150 | 67,71 66,00 | 96,77 60,19 | 1.216 81.282 | 7 | ||
| AFLAC INC 853081 Tradegate | 94,86 95,36 | -0,08 -0,08 % | 14.04. | 94,50 106 | 95,14 106 | 95,52 94,56 | 100,85 84,00 | 837 79.330 | 13 | ||
| BUNGE GLOBAL SA A3EYCJ Stuttgart | 104,25 104,40 | +0,50 +0,48 % | 14.04. | 103,65 721 | 104,30 96 | 105,65 103,35 | 114,05 62,44 | 744 77.753 | 18 | ||
| MONSTER BEVERAGE CORPORATION A14U5Z Tradegate | 64,11 63,92 | +0,47 +0,74 % | 14.04. | 63,34 237 | 63,84 235 | 64,66 63,13 | 74,48 49,600 | 1.206 77.205 | 2 | ||
| MOODYS CORPORATION 915246 Tradegate | 371,00 374,00 | -1,00 -0,27 % | 14.04. | 369,00 28 | 373,00 27 | 375,00 368,00 | 470,00 332,60 | 207 76.690 | 13 | ||
| EXELON CORPORATION 852011 Tradegate | 40,730 40,930 | -0,445 -1,08 % | 14.04. | 41,005 183 | 41,410 181 | 41,205 40,380 | 44,115 36,100 | 1.884 76.647 | 16 | ||
| AMERICAN WATER WORKS COMPANY INC A0NJ38 Tradegate | 113,55 114,30 | +0,40 +0,35 % | 14.04. | 112,55 89 | 113,40 89 | 114,50 112,15 | 134,10 102,05 | 658 74.412 | 9 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 60,36 60,86 | -0,24 -0,40 % | 14.04. | 60,10 84 | 60,98 82 | 60,48 59,54 | 66,60 47,955 | 1.230 73.814 | - | ||
| DUPONT DE NEMOURS INC A2PLC7 Tradegate | 39,550 40,080 | -0,030 -0,08 % | 14.04. | 39,440 381 | 39,670 378 | 39,550 39,310 | 71,88 29,230 | 1.853 73.208 | 6 | ||
| SERVICENOW INC A1JX4P Tradegate | 75,32 74,46 | +0,86 +1,16 % | 07:46 | 74,78 81 | 75,32 201 | 75,50 74,80 | 189,00 69,32 | 970 72.779 | 16 | ||
| JM SMUCKER COMPANY 633835 Tradegate | 77,58 76,10 | -0,62 -0,79 % | 14.04. | 77,76 129 | 78,52 128 | 77,58 75,96 | 106,25 75,40 | 954 72.711 | 2 | ||
| MASTERCARD INC A0F602 Tradegate | 434,70 435,10 | -0,40 -0,09 % | 07:45 | 434,80 58 | 436,80 58 | 435,90 433,90 | 524,10 416,00 | 164 71.458 | 38 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.