1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 35,4 Mio. 26,7 Mio. 24,7 Mio. 15,4 Mio. 14,1 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| VERISIGN INC 911090 Tradegate | 233,40 235,20 | -0,10 -0,04 % | 08.08. | 232,50 25 | 234,40 25 | 236,00 231,50 | 266,20 157,80 | 938 219.440 | 5 | ||
| COLGATE-PALMOLIVE COMPANY 850667 Tradegate | 72,91 72,69 | +0,15 +0,21 % | 08.08. | 72,50 137 | 73,02 136 | 72,97 72,27 | 98,60 70,20 | 2.945 213.854 | 38 | ||
| CENTENE CORPORATION 766458 Tradegate | 21,970 21,680 | -0,015 -0,07 % | 08.08. | 21,895 456 | 22,075 452 | 22,120 21,625 | 73,06 19,374 | 9.604 208.773 | 26 | ||
| ESTEE LAUDER COMPANIES INC 897933 Tradegate | 78,00 78,40 | 0,00 0,00 % | 08.08. | 77,80 128 | 78,00 127 | 79,20 78,00 | 92,40 44,000 | 2.629 207.350 | 53 | ||
| GOLDMAN SACHS GROUP INC 920332 Tradegate | 619,50 618,00 | -0,10 -0,02 % | 08.08. | 618,60 32 | 620,30 32 | 624,10 618,00 | 645,90 385,05 | 329 204.070 | 106 | ||
| NEXTERA ENERGY INC A1CZ4H Tradegate | 62,15 62,28 | -0,03 -0,05 % | 08.08. | 61,96 161 | 62,48 160 | 62,77 62,00 | 79,58 51,00 | 3.242 202.391 | 26 | ||
| HOME DEPOT INC 866953 Tradegate | 333,90 331,25 | +0,75 +0,23 % | 08.08. | 332,60 60 | 333,65 59 | 333,90 330,40 | 412,70 280,00 | 587 194.749 | 10 | ||
| COSTCO WHOLESALE CORPORATION 888351 Tradegate | 841,70 838,90 | -0,80 -0,10 % | 08.08. | 840,80 23 | 843,40 23 | 847,70 836,70 | 1.034,40 771,00 | 227 191.150 | 22 | ||
| BECTON DICKINSON AND COMPANY 857675 Tradegate | 164,45 161,05 | -1,80 -1,08 % | 08.08. | 165,75 48 | 166,70 47 | 165,50 160,05 | 249,20 143,70 | 1.142 186.830 | 3 | ||
| AXON ENTERPRISE INC A2DPZU Tradegate | 728,80 747,60 | +5,00 +0,69 % | 08.08. | 721,60 13 | 726,00 13 | 756,80 716,60 | 763,00 312,70 | 253 186.245 | 5 | ||
| FISERV INC 881793 Tradegate | 114,10 113,84 | -0,36 -0,31 % | 08.08. | 114,08 87 | 114,68 87 | 114,48 113,26 | 229,05 109,56 | 1.557 177.284 | 4 | ||
| AMERICAN EXPRESS COMPANY 850226 Tradegate | 255,40 252,95 | -0,05 -0,02 % | 08.08. | 255,15 58 | 255,70 58 | 255,40 252,50 | 316,00 195,02 | 697 177.011 | 7 | ||
| PHILIP MORRIS INTERNATIONAL INC A0NDBJ Tradegate | 145,62 144,38 | -0,56 -0,38 % | 08.08. | 145,90 102 | 146,46 102 | 146,00 143,88 | 161,66 105,86 | 1.211 175.716 | 15 | ||
| BLACKSTONE INC A2PM4W Tradegate | 145,62 143,92 | +0,50 +0,34 % | 08.08. | 144,36 69 | 145,80 68 | 146,60 143,54 | 194,00 98,00 | 1.204 174.393 | 12 | ||
| CARRIER GLOBAL CORPORATION A2P1UY Tradegate | 56,80 56,97 | +0,08 +0,14 % | 08.08. | 56,44 124 | 57,00 122 | 57,31 56,80 | 76,56 45,100 | 3.032 173.355 | 11 | ||
| FAIR ISAAC CORPORATION 873369 Tradegate | 1.131,50 1.145,00 | -2,50 -0,22 % | 08.08. | 1.127,00 8 | 1.141,50 8 | 1.153,50 1.126,00 | 2.314,00 1.126,00 | 151 172.357 | 4 | ||
| ROYAL CARIBBEAN GROUP 886286 Tradegate | 259,50 265,80 | +0,55 +0,21 % | 08.08. | 257,75 58 | 260,15 57 | 267,50 259,35 | 309,50 137,90 | 646 169.453 | 32 | ||
| WASTE MANAGEMENT INC 893579 Tradegate | 202,25 200,10 | +0,30 +0,15 % | 08.08. | 201,20 49 | 202,60 49 | 202,25 199,02 | 224,65 179,12 | 842 168.894 | 14 | ||
| CONSTELLATION BRANDS INC 871918 Tradegate | 147,40 148,65 | +0,80 +0,55 % | 08.08. | 146,00 68 | 147,20 67 | 149,40 146,65 | 233,10 136,95 | 1.146 168.730 | 3 | ||
| CINTAS CORPORATION 880205 Tradegate | 194,40 191,75 | 0,00 0,00 % | 08.08. | 193,50 103 | 195,20 102 | 194,40 191,00 | 218,00 151,05 | 857 165.602 | 3 | ||
| PARKER HANNIFIN CORPORATION 855950 Tradegate | 623,00 623,00 | -2,20 -0,35 % | 08.08. | 623,40 16 | 627,20 15 | 631,80 620,60 | 690,80 438,90 | 253 158.222 | 8 | ||
| XYLEM INC A1JMBU Tradegate | 122,35 123,15 | -0,25 -0,20 % | 08.08. | 122,25 81
| 122,95 81 | 123,95 122,35 | 128,40 89,16 | 1.276 157.044 | 13 | ||
| KKR & CO INC A2LQV6 Tradegate | 123,00 122,04 | +0,46 +0,38 % | 08.08. | 122,20 65 | 122,92 65 | 123,50 121,76 | 164,16 78,00 | 1.242 152.341 | 26 | ||
| NORTHROP GRUMMAN CORPORATION 851915 Tradegate | 500,00 504,00 | +0,70 +0,14 % | 08.08. | 498,20 20 | 500,40 19 | 507,80 497,10 | 514,80 394,60 | 300 150.463 | 4 | ||
| DOORDASH INC A2QHEA Tradegate | 222,10 232,45 | -0,50 -0,22 % | 08.08. | 219,90 45 | 225,30 44 | 235,30 218,65 | 243,00 111,44 | 660 147.895 | 31 | ||
| HONEYWELL INTERNATIONAL INC 870153 Tradegate | 186,20 185,82 | +0,36 +0,19 % | 08.08. | 185,38 53 | 186,30 53 | 187,60 185,00 | 232,20 160,18 | 790 146.541 | 10 | ||
| UNION PACIFIC CORPORATION 858144 Tradegate | 190,98 191,08 | +0,02 +0,01 % | 08.08. | 190,40 52 | 191,54 52 | 192,28 190,64 | 245,30 181,00 | 761 145.904 | 5 | ||
| DATADOG INC A2PSFR Tradegate | 112,54 116,96 | +0,08 +0,07 % | 08.08. | 112,12 133 | 112,78 132 | 119,68 111,10 | 161,64 74,36 | 1.208 139.337 | 8 | ||
| ABBOTT LABORATORIES 850103 Tradegate | 114,78 113,36 | -0,56 -0,49 % | 08.08. | 115,10 86 | 115,60 86 | 114,78 112,72 | 134,74 97,02 | 1.199 136.878 | 10 | ||
| HALLIBURTON COMPANY 853986 Tradegate | 17,906 17,920 | -0,042 -0,23 % | 08.08. | 17,854 560 | 18,040 554 | 18,268 17,850 | 31,500 16,872 | 7.185 129.862 | 4 | ||
| MEDTRONIC PLC A14M2J Tradegate | 79,68 78,34 | -0,15 -0,19 % | 08.08. | 79,71 250 | 79,95 250 | 79,68 78,15 | 90,71 69,50 | 1.629 128.064 | 5 | ||
| SYNOPSYS INC 883703 Tradegate | 532,00 532,30 | +0,20 +0,04 % | 08.08. | 530,50 28 | 533,10 28 | 538,70 530,40 | 569,90 310,05 | 239 127.494 | 6 | ||
| BRISTOL-MYERS SQUIBB COMPANY 850501 Tradegate | 39,295 38,925 | -0,185 -0,47 % | 08.08. | 39,330 254 | 39,610 252 | 39,485 38,885 | 58,52 37,505 | 3.258 127.267 | 23 | ||
| INTERCONTINENTAL EXCHANGE INC A1W5H0 Tradegate | 160,64 161,38 | +0,50 +0,31 % | 08.08. | 159,32 62 | 160,94 62 | 162,98 160,50 | 169,72 133,78 | 784 126.621 | 9 | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 211,25 210,65 | -0,45 -0,21 % | 08.08. | 211,10 47 | 212,30 47 | 212,30 209,65 | 277,00 201,00 | 598 126.162 | 2 | ||
| L3HARRIS TECHNOLOGIES INC A2PM3H Tradegate | 233,00 235,00 | +1,20 +0,52 % | 08.08. | 231,20 43 | 232,30 43 | 237,70 233,00 | 251,00 172,05 | 521 122.834 | 23 | ||
| GODADDY INC A14QAF Tradegate | 115,00 129,00 | 0,00 0,00 % | 08.08. | 114,00 52 | 115,00 52 | 129,00 114,00 | 208,00 114,00 | 1.005 120.235 | 14 | ||
| APA CORPORATION A2QQVE Tradegate | 17,016 16,720 | -0,184 -1,07 % | 08.08. | 17,050 586 | 17,350 576 | 17,130 16,774 | 26,840 12,258 | 7.015 119.700 | 6 | ||
| LULULEMON ATHLETICA INC A0MXBY Tradegate | 162,72 164,02 | +0,02 +0,01 % | 08.08. | 162,20 61 | 163,18 61 | 166,42 160,02 | 410,55
160,02 | 721 117.259 | 4 | ||
| ZOETIS INC A1KBYX Tradegate | 127,26 127,18 | +0,68 +0,54 % | 08.08. | 125,62 79 | 127,54 78 | 128,08 126,00 | 180,32 123,76 | 917 116.838 | 1 | ||
| HEWLETT PACKARD ENTERPRISE COMPANY A140KD Tradegate | 17,850 17,508 | -0,038 -0,21 % | 08.08. | 17,830 560 | 17,944 557 | 18,034 17,426 | 23,640 10,486 | 6.550 115.880 | 1 | ||
| CHARTER COMMUNICATIONS INC A2AJX9 Tradegate | 220,45 222,05 | +0,05 +0,02 % | 08.08. | 219,50 27 | 221,25 27 | 224,65 220,30 | 420,00 220,30 | 508 113.221 | 2 | ||
| BOSTON SCIENTIFIC CORPORATION 884113 Tradegate | 88,60 88,40 | -0,20 -0,23 % | 08.08. | 88,40 113 | 88,80 112 | 89,20 87,60 | 105,00 68,50 | 1.230 108.720 | 7 | ||
| CHIPOTLE MEXICAN GRILL INC A0ESP5 Tradegate | 35,675 36,630 | +0,075 +0,21 % | 08.08. | 35,505 422 | 35,690 420 | 36,945 35,550 | 63,64 35,550 | 2.999 108.696 | 40 | ||
| CADENCE DESIGN SYSTEMS INC 873567 Tradegate | 305,20 304,00 | +2,70 +0,89 % | 08.08. | 301,65 49 | 303,35 49 | 306,35 303,75 | 330,35 185,00 | 340 103.411 | 25 | ||
| CORNING INC 850808 Tradegate | 56,69 55,59 | +0,17 +0,30 % | 08.08. | 56,40 177 | 56,62 176 | 56,69 55,82 | 59,46 32,000 | 1.787 100.417 | 29 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 63,76 64,00 | 0,00 0,00 % | 08.08. | 63,44 157 | 64,08 156 | 64,88 63,76 | 113,70 59,48 | 1.548 99.903 | 1 | ||
| NXP SEMICONDUCTORS NV A1C5WJ Tradegate | 178,00 177,00 | 0,00 0,00 % | 08.08. | 177,50 112 | 178,00 112 | 180,00 177,00 | 245,00 129,00 | 557 99.513 | 2 | ||
| CONSTELLATION ENERGY CORPORATION A3DCXB Tradegate | 289,95 288,55 | +1,55 +0,54 % | 08.08. | 287,75 34 | 289,05 34 | 294,00 286,75 | 339,30 139,00 | 336 97.643 | 2 | ||
| INTUIT INC 886053 Tradegate | 643,10 653,70 | +0,40 +0,06 % | 08.08. | 640,50 31 | 645,00 31 | 657,20 642,60 | 716,30 471,00 | 149 96.869 | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .