1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 175,4 Mio. 36,8 Mio. 26,4 Mio. 23,4 Mio. 18,9 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AKAMAI TECHNOLOGIES INC 928906 Tradegate | 80,00 93,18 | -0,05 -0,06 % | 20.02. | 79,63 90 | 80,02 90 | 86,76 79,72 | 95,02 60,01 | 1.934 160.020 | 2 | ||
| ZOETIS INC A1KBYX Tradegate | 108,84 108,14 | -0,42 -0,38 % | 20.02. | 108,46 92 | 110,08 90 | 109,14 107,02 | 165,00 98,00 | 1.428 154.443 | 1 | ||
| AUTOMATIC DATA PROCESSING INC 850347 Tradegate | 182,12 183,48 | +0,10 +0,05 % | 20.02. | 181,74 55 | 182,28 54 | 185,56 181,00 | 306,05 176,00 | 841 154.048 | 25 | ||
| COPART INC 893807 Tradegate | 30,975 32,005 | +0,010 +0,03 % | 20.02. | 30,835 259 | 31,025 257 | 30,980 28,200 | 57,36 28,200 | 5.078 150.948 | 2 | ||
| APOLLO GLOBAL MANAGEMENT INC A3DB5F Tradegate | 101,25 100,55 | -0,35 -0,34 % | 20.02. | 101,30 148 | 101,80 147 | 102,05 99,00 | 145,10 90,00 | 1.470 147.641 | 3 | ||
| CINTAS CORPORATION 880205 Tradegate | 169,00 168,20 | -0,70 -0,41 % | 20.02. | 169,10 118 | 169,75 117 | 169,00 167,90 | 204,00 151,05 | 867 146.205 | 3 | ||
| COMCAST CORPORATION 157484 Tradegate | 26,580 26,670 | -0,005 -0,02 % | 20.02. | 26,545 376 | 26,630 375 | 26,910 26,200 | 35,130 22,395 | 5.453 145.592 | 53 | ||
| FISERV INC 881793 Tradegate | 52,10 52,30 | -0,08 -0,15 % | 20.02. | 52,00 192 | 52,23 191 | 52,80 51,78 | 229,05 47,050 | 2.759 144.081 | 4 | ||
| MSCI INC A0M63R Tradegate | 464,20 459,80 | +2,30 +0,50 % | 20.02. | 460,30 21 | 463,60 21 | 464,20 458,10 | 570,40 406,00 | 310 143.214 | 20 | ||
| LULULEMON ATHLETICA INC A0MXBY Tradegate | 159,28 155,38 | +0,36 +0,23 % | 20.02. | 158,42 30 | 159,38 30 | 160,28 152,78 | 355,55 135,28 | 914 142.291 | 4 | ||
| DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 149,54 148,50 | +0,20 +0,13 % | 20.02. | 148,96 100 | 149,70 100 | 151,48 146,52 | 153,00 100,02 | 949 141.045 | 1 | ||
| EOG RESOURCES INC 877961 Tradegate | 104,06 105,24 | -0,38 -0,36 % | 20.02. | 103,92 96 | 104,94 95 | 106,22 103,88 | 130,00 86,70 | 1.304 136.845 | 1 | ||
| CME GROUP INC A0MW32 Tradegate | 260,80 258,20 | -0,65 -0,25 % | 20.02. | 259,45 38 | 263,40 37 | 261,55 256,50 | 264,30 218,45 | 515 133.794 | 10 | ||
| BECTON DICKINSON AND COMPANY 857675 Tradegate | 157,20 155,10 | -0,10 -0,06 % | 20.02. | 156,85 51 | 157,75 50 | 157,20 153,10 | 221,20 140,95 | 852 132.541 | 3 | ||
| HONEYWELL INTERNATIONAL INC 870153 Tradegate | 206,65 204,60 | -0,35 -0,17 % | 20.02. | 206,40 48 | 207,35 48 | 207,00 203,60 | 209,55 160,18 | 643 132.263 | 10 | ||
| UNITED AIRLINES HOLDINGS INC A1C6TV Tradegate | 96,00 93,52 | +0,07 +0,07 % | 20.02. | 95,49 60 | 96,44 60 | 96,00 92,43 | 101,80 47,500 | 1.402 132.162 | 13 | ||
| TRADE DESK INC A2ARCV Tradegate | 21,230 21,445 | -0,080 -0,38 % | 20.02. | 21,205 471 | 21,415 466 | 22,145 21,210 | 78,39 21,070 | 6.133 132.051 | 9 | ||
| ABBOTT LABORATORIES 850103 Tradegate | 95,62 95,32 | +0,41 +0,43 % | 20.02. | 94,89 70 | 95,32 70 | 96,65 94,72 | 134,74 88,36 | 1.364 129.947 | 10 | ||
| QUANTA SERVICES INC 912294 Tradegate | 471,50 470,60 | +2,50 +0,53 % | 20.02. | 467,80 21 | 470,60 21 | 479,60 471,30 | 479,60 207,00 | 274 129.772 | 9 | ||
| XYLEM INC A1JMBU Tradegate | 109,55 109,80 | +0,35 +0,32 % | 20.02. | 108,90 91 | 109,50 91 | 111,00 109,00 | 133,30 89,16 | 1.165 127.917 | 13 | ||
| PAYCHEX INC 868284 Tradegate | 77,50 78,45 | +0,06 +0,08 % | 20.02. | 77,21 129 | 77,60 128 | 78,90 76,75 | 147,00 76,75 | 1.630 127.211 | - | ||
| CONAGRA BRANDS INC 861259 Tradegate | 15,680 15,886 | +0,022 +0,14 % | 20.02. | 15,584 449 | 15,748 444 | 16,076 15,602 | 26,040 13,752 | 8.008 126.923 | 1 | ||
| ANALOG DEVICES INC 862485 Tradegate | 299,15 293,30 | -2,00 -0,66 % | 20.02. | 300,60 33 | 301,75 33 | 301,30 293,00 | 312,20 140,82 | 423 125.755 | 4 | ||
| EXPEDIA GROUP INC A1JRLJ Tradegate | 173,54 169,70 | +0,90 +0,52 % | 20.02. | 172,10 58 | 172,94 57 | 173,54 169,00 | 262,35 119,10 | 732 125.631 | 1 | ||
| TARGET CORPORATION 856243 Tradegate | 98,48 98,28 | -0,54 -0,55 % | 20.02. | 98,70 60 | 99,30 60 | 100,45 97,58 | 122,00 72,48 | 1.199 118.284 | 11 | ||
| DELL TECHNOLOGIES INC A2N6WP Xetra | 101,64 100,84 | +0,80 +0,79 % | 20.02. | 101,22 240 | 101,52 240 | 103,68 100,20 | 148,20 59,23 | 1.155 117.448 | 18 | ||
| SOUTHERN COMPANY 852523 Tradegate | 80,22 80,74 | +0,21 +0,26 % | 20.02. | 79,82 125 | 80,30 124 | 83,10 80,00 | 87,47 71,69 | 1.404 114.255 | 7 | ||
| NORWEGIAN CRUISE LINE HOLDINGS LTD A1KBL8 Tradegate | 20,430 20,170 | -0,200 -0,97 % | 20.02. | 20,505 330 | 20,755 320 | 20,515 20,000 | 24,805 13,000 | 5.595 113.229 | 23 | ||
| PHILIP MORRIS INTERNATIONAL INC A0NDBJ Tradegate | 155,78 155,92 | +0,16 +0,10 % | 20.02. | 155,30 50 | 155,90 50 | 156,90 154,88 | 161,66 122,94 | 726 112.862 | 15 | ||
| HOWMET AEROSPACE INC A2PZ2D Tradegate | 218,90 213,60 | -0,10 -0,05 % | 20.02. | 217,90 40 | 220,10 30 | 219,00 213,10 | 219,00 88,90 | 513 111.687 | 2 | ||
| AMERICAN WATER WORKS COMPANY INC A0NJ38 Tradegate | 110,00 111,60 | +0,25 +0,23 % | 20.02. | 109,45 70 | 110,10 60 | 112,25 109,70 | 141,40 102,05 | 1.002 111.020 | 9 | ||
| HUNTINGTON INGALLS INDUSTRIES INC A1JE8X Tradegate | 367,80 376,50 | -3,50 -0,94 % | 20.02. | 369,30 27 | 373,20 26 | 379,80 367,80 | 379,80 158,85 | 294 110.647 | 19 | ||
| BEST BUY CO INC 873629 Tradegate | 55,02 56,33 | +0,31 +0,57 % | 20.02. | 54,49 128 | 54,93 127 | 57,91 53,77 | 87,69 48,745 | 1.975 109.824 | 6 | ||
| COSTAR GROUP INC 922134 Tradegate | 42,310 41,690 | -0,005 -0,01 % | 20.02. | 41,995 238 | 42,635 234 | 44,080 42,195 | 84,44 37,230 | 2.571 109.735 | 4 | ||
| TRANE TECHNOLOGIES PLC A2P09K Tradegate | 395,70 394,10 | -0,60 -0,15 % | 20.02. | 394,90 25 | 397,60 25 | 397,40 392,50 | 414,60 251,10 | 278 109.656 | 17 | ||
| GENERAL DYNAMICS CORPORATION 851143 Tradegate | 297,50 301,10 | -0,75 -0,25 % | 20.02. | 297,55 25 | 298,90 25 | 303,90 296,85 | 324,95 205,05 | 356 106.640 | 6 | ||
| AUTOZONE INC 881531 Tradegate | 3.142,00 3.182,00 | -41,00 -1,29 % | 20.02. | 3.173,00 3 | 3.192,00 3 | 3.195,00 3.142,00 | 3.750,00 2.750,00 | 33 105.047 | 4 | ||
| L3HARRIS TECHNOLOGIES INC A2PM3H Tradegate | 300,60 304,80 | -1,60 -0,53 % | 20.02. | 301,30 33 | 302,60 33 | 308,60 300,10 | 333,30 172,05 | 343 104.216 | 23 | ||
| HEWLETT PACKARD ENTERPRISE COMPANY A140KD Tradegate | 18,176 18,172 | +0,048 +0,26 % | 20.02. | 18,070 370 | 18,184 370 | 18,514 18,008 | 22,800 10,486 | 5.682 104.213 | 1 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 158,38 157,04 | -0,60 -0,38 % | 20.02. | 158,32 63 | 159,62 62 | 158,38 155,92 | 210,70 142,46 | 655 103.480 | 12 | ||
| GENUINE PARTS COMPANY 858406 Tradegate | 99,78 101,45 | -0,42 -0,42 % | 20.02. | 100,00 100 | 100,40 99 | 100,20 99,78 | 126,55 94,04 | 1.032 103.145 | 3 | ||
| NORDSON CORPORATION 866725 Tradegate | 247,70 249,90 | +1,70 +0,69 % | 20.02. | 244,10 20 | 247,80 20 | 247,80 243,90 | 255,00 150,25 | 415 102.746 | 2 | ||
| GARMIN LTD A1C06B Tradegate | 210,00 204,00 | -2,00 -0,94 % | 20.02. | 210,00 20 | 212,00 20 | 210,00 200,00 | 228,00 160,00 | 496 102.078 | 26 | ||
| MONOLITHIC POWER SYSTEMS INC A0DLC4 Tradegate | 1.020,00 998,00 | -2,50 -0,24 % | 20.02. | 1.016,00 11 | 1.028,00 11 | 1.020,00 992,80 | 1.088,00 380,00 | 98 98.547 | 17 | ||
| ESTEE LAUDER COMPANIES INC 897933 Tradegate | 96,20 95,00 | -0,80 -0,82 % | 20.02. | 96,80 103 | 97,20 102 | 97,00 94,60 | 104,50 44,000 | 1.013 97.144 | 53 | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 79,01 79,76 | -0,72 -0,90 % | 20.02. | 79,58 300 | 79,90 300 | 80,67 78,85 | 91,00 58,60 | 1.208 96.329 | 6 | ||
| DOMINOS PIZZA INC A0B6VQ Tradegate | 326,50 327,35 | +0,15 +0,05 % | 20.02. | 324,70 30 | 328,05 30 | 330,05 324,10 | 479,55 314,60 | 294 96.144 | 1 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 87,42 87,74 | -0,06 -0,07 % | 20.02. | 87,04 114 | 87,92 113 | 87,82 87,10 | 108,55 69,00 | 1.090 95.331 | 2 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Tradegate | 139,80 133,85 | +1,70 +1,23 % | 20.02. | 137,35 43 | 138,80 43 | 142,60 134,20 | 150,20 103,25 | 669 94.243 | 5 | ||
| MOODYS CORPORATION 915246 Tradegate | 380,00 381,90 | 0,00 0,00 % | 20.02. | 378,70 26 | 381,30 26 | 387,30 377,00 | 489,00 332,60 | 242 92.662 | 13 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.