1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 9,2 Mio. 5,5 Mio. 5,3 Mio. 4,2 Mio. 4,1 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| WARNER BROS DISCOVERY INC A3DJQZ Tradegate | 19,812 19,840 | -0,028 -0,14 % | 08:51 | 19,828 505 | 19,998 500 | 19,912 19,812 | 20,830 6,742 | 1.363 27.089 | 9 | ||
| ZIMMER BIOMET HOLDINGS INC 753718 Tradegate | 83,24 81,14 | -0,68 -0,81 % | 25.11. | 83,64 72 | 84,30 72 | 83,26 80,80 | 108,05 74,38 | 316 26.260 | 25 | ||
| HOME DEPOT INC 866953 Tradegate | 305,10 303,65 | +1,45 +0,48 % | 08:36 | 303,75 67 | 305,25 66 | 305,10 303,65 | 412,70 280,00 | 85 25.830 | 10 | ||
| EDISON INTERNATIONAL 887629 Tradegate | 50,82 51,36 | +0,26 +0,51 % | 25.11. | 50,30 120 | 51,04 118 | 51,60 50,82 | 84,40 41,080 | 486 24.930 | 5 | ||
| ADOBE INC 871981 Tradegate | 276,30 276,30 | 0,00 0,00 % | 08:51 | 276,30 80 | 278,45 80 | 278,55 276,30 | 526,70 268,15 | 89 24.611 | 18 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 174,06 174,52 | -0,34 -0,20 % | 25.11. | 174,04 87 | 174,98 81 | 174,06 173,20 | 175,48 109,14 | 139 24.188 | 30 | ||
| CHEVRON CORPORATION 852552 Tradegate | 128,58 128,42 | +0,16 +0,12 % | 08:50 | 128,24 40 | 128,64 78 | 128,80 128,24 | 160,98 116,50 | 187 24.060 | 23 | ||
| MOTOROLA SOLUTIONS INC A0YHMA Tradegate | 319,00 319,60 | -0,50 -0,16 % | 25.11. | 319,90 32 | 321,10 32 | 323,70 315,00 | 480,00 315,00 | 75 23.889 | 2 | ||
| FASTENAL COMPANY 887891 Tradegate | 34,565 34,340 | -0,095 -0,27 % | 25.11. | 34,620 290 | 34,795 147 | 34,565 34,165 | 43,495 31,000 | 666 22.912 | 2 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 81,01 79,80 | +0,06 +0,07 % | 25.11. | 80,59 125 | 81,80 123 | 81,05 80,88 | 96,90 72,16 | 281 22.757 | 7 | ||
| EQUIFAX INC 854618 Tradegate | 186,00 182,00 | 0,00 0,00 % | 25.11. | 186,00 49 | 187,00 49 | 186,00 181,00 | 266,00 175,00 | 124 22.564 | 5 | ||
| NIKE INC 866993 Tradegate | 55,44 55,10 | +0,34 +0,62 % | 08:51 | 55,21 455 | 55,48 452 | 55,45 55,03 | 78,64 46,240 | 407 22.507 | 19 | ||
| MARTIN MARIETTA MATERIALS INC 889585 Tradegate | 532,20 524,40 | -2,20 -0,41 % | 25.11. | 534,80 29 | 537,20 29 | 532,20 523,40 | 575,60 400,00 | 42 22.344 | 15 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 117,40 115,70 | +0,60 +0,51 % | 25.11. | 116,75 43 | 117,25 43 | 117,45 115,15 | 163,15 108,80 | 185 21.585 | 3 | ||
| 3M COMPANY 851745 Tradegate | 148,34 148,32 | +0,02 +0,01 % | 08:45 | 148,42 102 | 148,94 54 | 148,38 148,12 | 149,88 102,46 | 141 20.910 | 10 | ||
| LYONDELLBASELL INDUSTRIES NV A1CWRM Tradegate | 40,720 40,650 | +0,070 +0,17 % | 08:49 | 40,430 248 | 40,740 246 | 40,770 40,390 | 79,88 36,100 | 512 20.793 | 5 | ||
| KROGER CO 851544 Tradegate | 57,06 55,80 | -0,15 -0,26 % | 25.11. | 56,97 177 | 57,64 174 | 57,07 56,04 | 66,13 54,32 | 358 20.420 | 7 | ||
| TJX COMPANIES INC 854854 Tradegate | 132,22 131,76 | +0,46 +0,35 % | 08:05 | 131,36 77 | 132,66 76 | 132,38 132,22 | 133,54 102,50 | 152 20.109 | 2 | ||
| WEYERHAEUSER COMPANY 854357 Tradegate | 19,080 18,645 | -0,055 -0,29 % | 25.11. | 19,040 475 | 19,320 468 | 19,140 18,510 | 30,770 18,385 | 1.058 19.892 | 8 | ||
| APTIV PLC A417CC Tradegate | 65,50 65,00 | -1,00 -1,50 % | 25.11. | 65,50 77 | 67,00 75 | 65,50 64,00 | 75,50 42,200 | 301 19.714 | 11 | ||
| BLOCK INC A143D6 Tradegate | 55,26 55,06 | +0,20 +0,36 % | 08:53 | 54,95 275 | 55,49 273 | 55,26 54,64 | 94,99 38,500 | 357 19.706 | 11 | ||
| GLOBAL PAYMENTS INC 603111 Tradegate | 64,08 63,14 | +0,08 +0,12 % | 25.11. | 64,14 236 | 64,44 235 | 64,08 62,96 | 113,85 58,18 | 309 19.580 | 27 | ||
| GARTNER INC 887957 Tradegate | 202,30 199,60 | -1,30 -0,64 % | 25.11. | 202,90 40 | 205,80 40 | 202,30 198,05 | 561,00 191,85 | 95 19.214 | 10 | ||
| ROLLINS INC 859002 Tradegate | 53,02 52,18 | +0,08 +0,15 % | 25.11. | 52,64 134 | 53,42 132 | 53,02 51,76 | 53,02 43,800 | 359 18.833 | 1 | ||
| STEEL DYNAMICS INC 903772 Tradegate | 143,84 139,86 | +1,80 +1,27 % | 25.11. | 141,76 71 | 143,16 71 | 143,96 139,16 | 143,96 95,00 | 129 18.448 | - | ||
| MARRIOTT INTERNATIONAL INC 913070 Tradegate | 262,60 257,10 | -0,35 -0,13 % | 25.11. | 262,50 39 | 264,40 38 | 263,50 255,85 | 298,90 185,00 | 70 18.136 | 8 | ||
| FRANKLIN RESOURCES INC 870315 Tradegate | 19,180 19,125 | -0,065 -0,34 % | 25.11. | 19,190 523 | 19,375 518 | 19,195 19,010 | 22,330 14,765 | 937 17.972 | 11 | ||
| RAYMOND JAMES FINANCIAL INC 875072 Tradegate | 133,00 133,00 | -1,00 -0,75 % | 25.11. | 133,00 76 | 135,00 75 | 133,00 133,00 | 165,00 107,00 | 135 17.955 | 27 | ||
| SMURFIT WESTROCK PLC A40C7D Frankfurt | 30,000 29,000 | 0,000 0,00 % | 25.11. | 29,600 200 | 30,600 200 | 30,000 29,000 | 53,40 28,200 | 593 17.790 | 19 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 446,60 434,80 | +0,50 +0,11 % | 25.11. | 444,10 12 | 448,50 12 | 446,60 432,40 | 446,60 275,90 | 40 17.761 | 31 | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 658,00 653,00 | -5,00 -0,75 % | 25.11. | 662,20 16 | 666,00 16 | 660,00 650,40 | 660,00 325,00 | 27 17.667 | 15 | ||
| TYLER TECHNOLOGIES INC 917099 Tradegate | 399,50 393,30 | -7,60 -1,87 % | 25.11. | 404,80 23 | 410,80 22 | 399,50 388,60 | 627,20 388,60 | 45 17.578 | 6 | ||
| ELEVANCE HEALTH INC A12FMV Tradegate | 292,00 286,10 | +1,10 +0,38 % | 25.11. | 289,20 35 | 293,40 35 | 292,00 282,40 | 428,00 235,10 | 61 17.574 | 3 | ||
| BOOKING HOLDINGS INC A2JEXP Tradegate | 4.270,00 4.241,00 | +29,00 +0,68 % | 08:06 | 4.249,00 6 | 4.273,00 6 | 4.270,00 4.245,00 | 5.080,00 3.551,00 | 4 17.030 | 23 | ||
| NEWMONT CORPORATION 853823 Tradegate | 75,19 74,61 | +0,58 +0,78 % | 08:37 | 74,71 265 | 75,34 300 | 75,19 74,66 | 84,37 35,545 | 221 16.589 | 48 | ||
| AVALONBAY COMMUNITIES INC 914867 Tradegate | 157,26 156,52 | +0,16 +0,10 % | 25.11. | 156,58 65 | 158,12 64 | 157,26 157,02 | 226,90 149,00 | 105 16.511 | 1 | ||
| TAKE-TWO INTERACTIVE SOFTWARE INC 914508 Tradegate | 209,95 209,10 | +0,85 +0,41 % | 08:51 | 209,10 49 | 209,95 48 | 210,00 209,95 | 227,70 162,00 | 78 16.378 | 2 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 51,16 51,58 | -0,19 -0,37 % | 25.11. | 51,18 98 | 51,69 97 | 51,29 51,16 | 58,68 43,905 | 319 16.320 | - | ||
| DANAHER CORPORATION 866197 Tradegate | 199,32 199,56 | -0,24 -0,12 % | 08:23 | 199,46 76 | 200,80 75 | 200,40 199,32 | 246,70 148,00 | 78 15.612 | 3 | ||
| EVERGY INC A2JNBV Tradegate | 67,38 66,86 | +1,18 +1,78 % | 25.11. | 66,02 138 | 66,98 136 | 67,38 67,08 | 68,30 56,00 | 232 15.571 | 2 | ||
| LULULEMON ATHLETICA INC A0MXBY Tradegate | 155,98 153,50 | +2,48 +1,62 % | 08:25 | 155,02 33 | 155,98 33 | 155,98 154,36 | 410,55 135,28 | 100 15.547 | 4 | ||
| CHARTER COMMUNICATIONS INC A2AJX9 Tradegate | 174,34 172,76 | +0,74 +0,43 % | 25.11. | 173,44 35 | 175,16 35 | 174,96 171,32 | 420,00 167,28 | 89 15.416 | 2 | ||
| CSX CORPORATION 865857 Tradegate | 30,080 29,835 | -0,105 -0,35 % | 25.11. | 30,090 201 | 30,385 199 | 30,080 29,680 | 34,890 23,725 | 512 15.401 | 5 | ||
| OCCIDENTAL PETROLEUM CORPORATION 851921 Tradegate | 35,505 35,820 | -0,315 -0,88 % | 08:49 | 35,515 250 | 35,865 250 | 35,940 35,505 | 52,20 31,280 | 429 15.254 | 16 | ||
| BRISTOL-MYERS SQUIBB COMPANY 850501 Tradegate | 42,300 42,420 | -0,120 -0,28 % | 08:50 | 42,325 237 | 42,645 100 | 42,635 42,300 | 58,52 36,200 | 355 15.128 | 23 | ||
| SERVICENOW INC A1JX4P Tradegate | 715,30 713,30 | +2,00 +0,28 % | 08:47 | 715,60 15 | 718,40 15 | 718,20 715,30 | 1.149,80 596,00 | 21 15.037 | 16 | ||
| APPLOVIN CORPORATION A2QR0K Tradegate | 485,00 480,75 | +4,25 +0,88 % | 08:45 | 480,45 50 | 485,20 50 | 485,00 484,50 | 621,40 174,86 | 31 15.029 | 6 | ||
| WEST PHARMACEUTICAL SERVICES INC 864330 Tradegate | 242,30 237,80 | -0,60 -0,25 % | 25.11. | 240,80 21 | 245,70 21 | 242,30 235,10 | 338,30 173,65 | 62 15.015 | 3 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 149,70 148,05 | -0,45 -0,30 % | 25.11. | 150,10 67 | 151,55 67 | 149,70 147,75 | 176,30 123,55 | 100 14.822 | 4 | ||
| FOX CORPORATION B A2PF3T Tradegate | 50,000 50,50 | -0,50 -0,99 % | 25.11. | 50,000 222 | 50,50 218 | 50,000 50,000 | 52,50 38,800 | 290 14.500 | 3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .