1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 924,8 Mio. 11,6 Mio. 8,1 Mio. 6,9 Mio. 6,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYCHEX INC 868284 Tradegate | 80,02 78,72 | +0,01 +0,01 % | 18.02. | 80,01 64 | 80,31 150 | 80,02 78,86 | 147,00 77,43 | 571 45.268 | - | ||
| HASBRO INC 859888 Tradegate | 85,75 86,26 | -0,09 -0,10 % | 18.02. | 85,64 117 | 86,28 117 | 86,55 85,75 | 89,88 43,500 | 506 43.649 | 9 | ||
| VALERO ENERGY CORPORATION 908683 Tradegate | 169,02 166,56 | -0,24 -0,14 % | 18.02. | 168,42 48 | 170,08 48 | 169,02 167,70 | 173,28 90,63 | 248 41.794 | 5 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 158,06 162,94 | -0,28 -0,18 % | 18.02. | 157,56 64 | 159,14 63 | 164,54 158,06 | 210,70 142,46 | 259 41.599 | 12 | ||
| SIMON PROPERTY GROUP INC 916647 Tradegate | 169,10 170,50 | -0,30 -0,18 % | 18.02. | 168,55 60 | 170,20 59 | 171,55 168,65 | 181,45 123,60 | 243 41.081 | 3 | ||
| COSTAR GROUP INC 922134 Tradegate | 40,595 38,585 | -0,935 -2,25 % | 18.02. | 41,165 250 | 41,890 250 | 40,595 38,945 | 84,44 37,230 | 1.042 40.881 | 4 | ||
| JOHNSON & JOHNSON 853260 Tradegate | 207,50 207,90 | -0,40 -0,19 % | 07:31 | 207,50 50 | 208,00 113 | 208,00 207,50 | 207,80 128,02 | 196 40.728 | 19 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 160,00 149,70 | +3,80 +2,43 % | 18.02. | 153,95 59 | 158,60 57 | 166,15 150,15 | 289,00 140,00 | 260 40.673 | 15 | ||
| AMERIPRISE FINANCIAL INC A0F55S Tradegate | 404,70 395,70 | -0,80 -0,20 % | 18.02. | 403,80 25 | 407,00 25 | 404,70 404,70 | 520,20 363,20 | 100 40.470 | 4 | ||
| OMNICOM GROUP INC 871706 Tradegate | 59,08 57,38 | -0,48 -0,81 % | 18.02. | 60,82 100 | 61,80 90 | 59,08 56,48 | 80,48 56,00 | 682 39.563 | - | ||
| RAYMOND JAMES FINANCIAL INC 875072 Tradegate | 137,00 134,00 | 0,00 0,00 % | 18.02. | 136,00 74 | 138,00 73 | 137,00 136,00 | 156,00 107,00 | 287 39.040 | 27 | ||
| FORTIVE CORPORATION A2AJ0F Tradegate | 47,060 47,950 | -2,440 -4,93 % | 18.02. | 49,170 204 | 49,900 201 | 47,360 47,060 | 79,20 39,930 | 801 37.872 | 12 | ||
| AFLAC INC 853081 Tradegate | 96,14 97,40 | -0,26 -0,27 % | 18.02. | 96,08 105 | 96,74 104 | 97,42 95,90 | 105,70 84,00 | 376 36.483 | 13 | ||
| CATERPILLAR INC 850598 Tradegate | 642,00 639,00 | +3,00 +0,47 % | 07:37 | 638,00 94 | 642,00 109 | 642,00 642,00 | 665,00 239,50 | 55 35.310 | 38 | ||
| WEYERHAEUSER COMPANY 854357 Tradegate | 22,290 22,710 | 0,000 0,00 % | 18.02. | 22,130 407 | 22,460 401 | 22,900 22,250 | 30,090 18,225 | 1.568 35.262 | 8 | ||
| BUNGE GLOBAL SA A3EYCJ Tradegate | 103,50 102,90 | +0,15 +0,15 % | 18.02. | 103,05 30 | 103,80 97 | 104,25 102,35 | 105,15 62,14 | 336 34.910 | 18 | ||
| CVS HEALTH CORPORATION 859034 Tradegate | 65,47 65,99 | -0,51 -0,77 % | 18.02. | 65,82 153 | 66,14 152 | 66,46 65,39 | 74,01 49,850 | 513 33.981 | 6 | ||
| AMCOR PLC A41YMQ Tradegate | 42,000 41,825 | -0,090 -0,21 % | 18.02. | 41,670 145 | 42,395 140 | 42,395 41,505 | 50,01 33,110 | 806 33.939 | 8 | ||
| WALT DISNEY COMPANY 855686 Tradegate | 90,70 90,89 | -0,19 -0,21 % | 07:30 | 90,55 331 | 90,90 330 | 90,70 90,68 | 110,08 71,98 | 369 33.467 | 69 | ||
| SEAGATE TECHNOLOGY HOLDINGS PLC A3CQU7 Tradegate | 365,10 359,85 | +5,25 +1,46 % | 07:36 | 360,05 50 | 365,00 50 | 365,10 360,05 | 389,95 56,91 | 92 33.200 | 3 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 61,27 60,73 | +0,06 +0,10 % | 18.02. | 60,92 83 | 61,49 57 | 61,32 60,80 | 61,45 43,905 | 541 33.135 | - | ||
| WALMART INC 860853 Tradegate | 107,20 107,44 | -0,24 -0,22 % | 07:34 | 106,78 60 | 107,20 60 | 107,30 107,18 | 113,94 70,01 | 307 32.929 | 26 | ||
| CRH PLC 864684 Tradegate | 105,70 103,00 | -0,15 -0,14 % | 18.02. | 105,25 60 | 106,25 60 | 105,70 103,60 | 112,85 69,50 | 315 32.855 | 2 | ||
| JB HUNT TRANSPORT SERVICES INC 885365 Tradegate | 189,10 188,60 | -0,55 -0,29 % | 18.02. | 188,00 54 | 191,75 53 | 191,45 189,10 | 197,55 108,25 | 166 31.678 | 1 | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 173,30 175,44 | +0,80 +0,46 % | 18.02. | 171,86 59 | 173,12 58 | 176,66 173,30 | 277,00 167,20 | 182 31.678 | 2 | ||
| KROGER CO 851544 Tradegate | 57,94 58,80 | -0,50 -0,86 % | 18.02. | 58,08 173 | 58,78 171 | 58,61 57,94 | 66,13 50,41 | 535 31.338 | 7 | ||
| CHEVRON CORPORATION 852552 Tradegate | 156,40 156,00 | +0,40 +0,26 % | 07:34 | 156,00 65 | 156,88 64 | 156,40 156,40 | 156,98 116,50 | 199 31.124 | 23 | ||
| WELLTOWER INC A1409D Tradegate | 177,40 181,90 | +0,40 +0,23 % | 18.02. | 176,15 35 | 177,85 34 | 181,20 177,40 | 182,35 117,00 | 171 30.551 | 18 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 178,00 175,00 | -1,00 -0,56 % | 18.02. | 176,00 58 | 179,00 56 | 179,00 173,00 | 226,00 126,00 | 171 30.302 | 17 | ||
| ONEOK INC 911060 Tradegate | 73,74 72,25 | +0,11 +0,15 % | 18.02. | 73,37 137 | 73,91 136 | 73,74 72,39 | 97,07 55,88 | 414 30.252 | 15 | ||
| RALPH LAUREN CORPORATION A1JD3A Xetra | 316,60 310,05 | 0,00 0,00 % | 18.02. | 316,20 40 | 317,00 80 | 316,75 316,60 | 322,00 259,10 | 95 30.091 | 5 | ||
| PFIZER INC 852009 Tradegate | 23,200 23,215 | -0,015 -0,06 % | 07:36 | 23,185 250 | 23,275 861 | 23,240 23,200 | 25,725 18,700 | 1.292 30.016 | 92 | ||
| CARVANA CO A2DPW1 Tradegate | 259,95 306,80 | -46,85 -15,27 % | 07:37 | 257,05 300 | 259,95 300 | 259,95 257,05 | 414,00 120,00 | 116 29.876 | 42 | ||
| AMPHENOL CORPORATION 882749 Tradegate | 126,16 125,34 | +0,82 +0,65 % | 07:30 | 124,94 81 | 126,00 150 | 126,16 125,80 | 144,00 47,505 | 235 29.576 | 9 | ||
| BAXTER INTERNATIONAL INC 853815 Tradegate | 18,490 17,512 | -0,076 -0,41 % | 18.02. | 18,422 544 | 18,698 536 | 18,490 17,730 | 34,550 15,100 | 1.588 28.847 | 6 | ||
| KIMCO REALTY CORPORATION 883111 Tradegate | 19,300 19,600 | 0,000 0,00 % | 18.02. | 19,100 525 | 19,300 517 | 19,300 19,300 | 21,200 16,300 | 1.462 28.217 | 13 | ||
| UNITED RENTALS INC 911443 Tradegate | 743,80 728,80 | -3,20 -0,43 % | 18.02. | 742,80 14 | 752,00 14 | 744,20 728,20 | 876,60 483,30 | 38 28.054 | 3 | ||
| ALBEMARLE CORPORATION 890167 Tradegate | 145,00 145,36 | -0,36 -0,25 % | 07:32 | 144,44 70 | 145,30 70 | 145,00 144,98 | 163,98 44,770 | 193 27.983 | 13 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 107,52 104,54 | -0,16 -0,15 % | 18.02. | 107,50 94 | 107,92 93 | 107,52 104,48 | 138,18 87,19 | 261 27.669 | 2 | ||
| DOVER CORPORATION 853707 Frankfurt | 197,50 194,40 | +3,10 +1,59 % | 18.02. | 196,80 600 | 197,15 600 | 197,70 196,90 | 197,70 131,00 | 139 27.476 | 5 | ||
| BIO-TECHNE CORPORATION A12ENG Tradegate | 50,000 49,400 | -0,50 -0,99 % | 18.02. | 49,800 111 | 51,00 108 | 50,000 50,000 | 62,00 40,800 | 548 27.400 | 15 | ||
| YUM BRANDS INC 909190 Tradegate | 138,55 136,05 | +0,30 +0,22 % | 18.02. | 137,80 73 | 138,65 73 | 138,55 135,80 | 153,15 117,30 | 198 27.121 | 5 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 145,15 136,85 | -0,40 -0,27 % | 18.02. | 144,60 70 | 146,70 69 | 145,15 135,85 | 178,15 112,00 | 183 25.587 | 26 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 189,40 190,35 | -1,50 -0,79 % | 18.02. | 190,40 53 | 191,75 53 | 191,50 188,80 | 194,65 108,00 | 135 25.569 | 2 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 46,000 45,960 | +0,020 +0,04 % | 18.02. | 45,780 219 | 46,230 217 | 46,290 46,000 | 99,50 38,030 | 553 25.493 | 1 | ||
| GARTNER INC 887957 Tradegate | 135,60 132,00 | -1,30 -0,95 % | 18.02. | 136,00 59 | 138,00 59 | 135,60 131,85 | 490,00 120,00 | 191 25.444 | 10 | ||
| FIDELITY NATIONAL INFORMATION SERVICES INC A0H1FP Tradegate | 40,915 40,105 | -0,300 -0,73 % | 18.02. | 40,915 184 | 41,525 181 | 40,915 40,565 | 72,49 39,240 | 621 25.390 | 4 | ||
| WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORPORATION 896022 Tradegate | 219,90 219,20 | -0,20 -0,09 % | 18.02. | 218,80 46 | 221,30 46 | 221,70 218,20 | 221,70 138,70 | 115 25.345 | 2 | ||
| EMERSON ELECTRIC CO 850981 Stuttgart | 128,34 125,54 | 0,00 0,00 % | 18.02. | 127,72 99 | 128,72 98 | 129,60 125,26 | 138,66 82,40 | 200 25.276 | 1 | ||
| BOOKING HOLDINGS INC A2JEXP Tradegate | 3.630,00 3.620,00 | +10,00 +0,28 % | 07:38 | 3.600,00 5 | 3.635,00 5 | 3.630,00 3.591,00 | 5.048,00 3.421,00 | 7 25.269 | 23 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.