1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 46,2 Mio. 27,8 Mio. 27,5 Mio. 27,3 Mio. 22,3 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AUTOZONE INC 881531 Tradegate | 3.298,00 3.286,00 | +12,00 +0,37 % | 15:05 | 3.300,00 10 | 3.317,00 10 | 3.298,00 3.268,00 | 3.750,00 2.882,00 | 34 111.628 | 4 | ||
| ATMOS ENERGY CORPORATION 868746 Tradegate | 154,45 153,45 | +1,40 +0,91 % | 13.11. | 152,00 140 | 153,05 130 | 154,90 154,45 | 154,90 128,00 | 720 111.228 | 1 | ||
| ESSEX PROPERTY TRUST INC 891315 Tradegate | 217,40 218,10 | -0,70 -0,32 % | 14:10 | 217,30 140 | 219,10 140 | 217,60 217,30 | 301,20 212,80 | 509 110.681 | 10 | ||
| MORGAN STANLEY 885836 Tradegate | 137,78 142,34 | -4,56 -3,20 % | 15:33 | 139,54 400 | 139,92 400 | 143,10 137,78 | 148,16 83,80 | 773 109.056 | 71 | ||
| S&P GLOBAL INC A2AHZ7 Tradegate | 433,40 432,50 | +0,90 +0,21 % | 15:02 | 429,25 120 | 430,45 140 | 434,95 428,55 | 537,90 388,05 | 252 108.874 | 13 | ||
| ACCENTURE PLC A0YAQA Tradegate | 213,00 213,05 | -0,05 -0,02 % | 15:32 | 210,25 480 | 211,10 480 | 213,10 210,45 | 384,95 194,72 | 508 107.713 | 8 | ||
| BECTON DICKINSON AND COMPANY 857675 Tradegate | 165,40 165,95 | -0,55 -0,33 % | 15:00 | 165,85 250 | 166,30 240 | 166,05 165,00 | 249,20 140,95 | 640 105.787 | 3 | ||
| HENRY SCHEIN INC 897961 Tradegate | 62,92 63,06 | -0,14 -0,22 % | 15:32 | 62,38 320 | 62,52 330 | 62,92 62,02 | 78,80 52,00 | 1.597 99.728 | - | ||
| ZOETIS INC A1KBYX Tradegate | 104,32 104,14 | +0,18 +0,17 % | 15:32 | 103,82 50 | 104,48 480 | 104,58 103,42 | 172,18 101,60 | 926 96.167 | 1 | ||
| DOW INC A2PFRC Tradegate | 19,400 19,900 | -0,500 -2,51 % | 15:45 | 19,450 1.100 | 19,550 1.100 | 19,950 19,400 | 44,150 17,600 | 4.876 96.009 | 6 | ||
| AMEREN CORPORATION 911535 Tradegate | 89,50 90,50 | -1,00 -1,10 % | 14:14 | 90,00 120 | 90,50 110 | 90,00 89,50 | 99,00 80,50 | 1.028 92.224 | 2 | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 178,50 177,15 | +1,35 +0,76 % | 15:01 | 178,10 170 | 179,00 200 | 178,50 176,30 | 230,80 173,05 | 510 90.438 | 9 | ||
| DIGITAL REALTY TRUST INC A0DLFT Tradegate | 135,20 135,94 | -0,74 -0,54 % | 15:45 | 135,26 230 | 136,04 220 | 136,42 134,16 | 187,36 117,86 | 670 90.241 | 16 | ||
| AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate | 104,00 104,50 | -0,50 -0,48 % | 15:49 | 104,00 290 | 104,50 290 | 105,50 104,00 | 107,00 86,50 | 853 89.253 | 3 | ||
| MONOLITHIC POWER SYSTEMS INC A0DLC4 Tradegate | 769,60 795,00 | -25,40 -3,20 % | 15:38 | 776,20 80 | 782,00 80 | 783,40 755,80 | 960,40 380,00 | 114 87.601 | 17 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 409,10 406,90 | +2,20 +0,54 % | 15:32 | 407,10 80 | 408,60
80 | 409,10 401,00 | 415,10 275,90 | 211 85.461 | 31 | ||
| NXP SEMICONDUCTORS NV A1C5WJ Tradegate | 170,00 173,50 | -3,50 -2,02 % | 15:47 | 170,00 300 | 170,50 300 | 173,50 169,00 | 245,00 129,00 | 499 85.148 | 2 | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 81,00 81,98 | -0,98 -1,20 % | 15:20 | 81,63 1.000 | 81,89 1.000 | 82,09 80,96 | 86,86 58,60 | 1.045 85.114 | 6 | ||
| TARGET CORPORATION 856243 Tradegate | 77,00 77,92 | -0,92 -1,18 % | 15:31 | 77,64 780 | 77,86 770 | 78,10 77,00 | 150,60 73,18 | 1.080 84.250 | 11 | ||
| SHERWIN-WILLIAMS COMPANY 856050 Tradegate | 290,60 291,30 | -0,70 -0,24 % | 15:06 | 286,70 110 | 287,90 140 | 291,80 287,80 | 385,90 277,80 | 287 83.197 | 1 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 155,90 155,74 | +0,16 +0,10 % | 15:20 | 156,06 320 | 156,96 320 | 157,88 154,68 | 210,70 151,02 | 529 82.535 | 12 | ||
| NORWEGIAN CRUISE LINE HOLDINGS LTD A1KBL8 Tradegate | 15,818 15,960 | -0,142 -0,89 % | 15:47 | 15,750 2.540 | 15,820 2.530 | 16,108 15,622 | 28,130 13,000 | 5.096 80.630 | 23 | ||
| EMCOR GROUP INC 898814 Tradegate | 515,80 532,00 | -16,20 -3,05 % | 15:31 | 534,60 50 | 539,00 50 | 528,40 515,80 | 687,00 297,60 | 153 80.402 | 6 | ||
| QUANTA SERVICES INC 912294 Tradegate | 361,40 367,00 | -5,60 -1,53 % | 15:12 | 368,20 90 | 371,40 80 | 364,70 355,20 | 400,00 207,00 | 223 80.235 | 9 | ||
| GENERAL MOTORS COMPANY A1C9CM Tradegate | 61,33 61,80 | -0,47 -0,76 % | 14:54 | 61,31 820 | 61,48 820 | 61,92 61,01 | 62,37 37,065 | 1.294 79.540 | 14 | ||
| MONSTER BEVERAGE CORPORATION A14U5Z Tradegate | 61,67 61,10 | +0,57 +0,93 % | 15:25 | 61,09 700 | 61,19 800 | 61,95 60,40 | 62,58 43,980 | 1.282 78.147 | 2 | ||
| THE MOSAIC COMPANY A1JFWK Tradegate | 22,150 21,960 | +0,190 +0,87 % | 15:33 | 22,220 900 | 22,285 897 | 22,200 21,720 | 33,000 19,946 | 3.449 75.961 | - | ||
| TEXAS INSTRUMENTS INC 852654 Tradegate | 136,44 139,46 | -3,02 -2,17 % | 15:45 | 136,88 370 | 137,22 370 | 139,52 136,44 | 196,60 123,26 | 514 71.458 | 12 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 182,80 181,55 | +1,25 +0,69 % | 15:47 | 182,35 170 | 183,35 170 | 183,10 180,70 | 198,30 161,45 | 394 71.415 | 14 | ||
| ESTEE LAUDER COMPANIES INC 897933 Tradegate | 76,20 77,40 | -1,20 -1,55 % | 14:47 | 76,80 660 | 77,00 650 | 77,60 76,20 | 90,00 44,000 | 917 70.436 | 53 | ||
| DATADOG INC A2PSFR Tradegate | 156,90 159,90 | -3,00 -1,88 % | 15:36 | 157,16 300 | 157,58 300 | 159,86 153,96 | 173,90 74,36 | 447 70.087 | 8 | ||
| CONSTELLATION BRANDS INC 871918 Tradegate | 109,90 111,50 | -1,60 -1,44 % | 15:45 | 109,75 280 | 110,20 280 | 112,40 109,90 | 232,40 109,45 | 623 69.565 | 3 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 72,88 73,02 | -0,14 -0,19 % | 15:45 | 72,84 690 | 73,00 690 | 73,20 72,26 | 109,05 70,00 | 925 67.270 | 2 | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 191,70 191,82 | -0,12 -0,06 % | 14:49 | 190,86 160 | 191,74 160 | 192,40 190,42 | 277,00 173,66 | 351 67.204 | 2 | ||
| EMERSON ELECTRIC CO 850981 Tradegate | 109,60 110,44 | -0,84 -0,76 % | 15:45 | 109,34 400 | 109,84 400 | 110,94 108,94 | 130,10 82,29 | 601 66.226 | 1 | ||
| TE CONNECTIVITY PLC A40R4H Tradegate | 194,00 204,00 | -10,00 -4,90 % | 14:16 | 202,00 100 | 204,00 200 | 202,00 193,00 | 228,00 107,00 | 338 66.108 | 12 | ||
| IRON MOUNTAIN INC A14MS9 Tradegate | 76,98 78,56 | -1,58 -2,01 % | 15:44 | 77,52 400 | 78,00 400 | 78,48 76,56 | 118,60 63,00 | 847 65.915 | 1 | ||
| INTERCONTINENTAL EXCHANGE INC A1W5H0 Tradegate | 130,50 131,26 | -0,76 -0,58 % | 15:35 | 130,58 230 | 131,00 230 | 132,30 130,40 | 169,72 124,52 | 497 65.411 | 9 | ||
| DEVON ENERGY CORPORATION 925345 Tradegate | 29,785 30,110 | -0,325 -1,08 % | 15:43 | 29,695 1.100 | 29,775 1.100 | 30,740 29,785 | 38,200 23,055 | 2.144 64.124 | 1 | ||
| DEXCOM INC A0D9T1 Tradegate | 51,25 51,33 | -0,08 -0,16 % | 15:04 | 50,57 790 | 50,73 790 | 51,42 50,80 | 88,50 46,840 | 1.215 62.336 | 18 | ||
| PAYCHEX INC 868284 Tradegate | 96,07 96,13 | -0,06 -0,06 % | 14:48 | 95,68 350 | 95,94 350 | 96,15 95,72 | 147,00 95,00 | 637 61.167 | - | ||
| LAMB WESTON HOLDINGS INC A2ATEK Tradegate | 49,540 49,710 | -0,170 -0,34 % | 15:28 | 48,930 620 | 49,240 610 | 49,830 48,680 | 78,74 41,110 | 1.231 60.516 | 1 | ||
| ROSS STORES INC 870053 Tradegate | 138,90 139,14 | -0,24 -0,17 % | 13:34 | 137,72 190 | 138,10 190 | 139,00 138,90 | 150,62 107,20 | 433 60.164 | 10 | ||
| UNION PACIFIC CORPORATION 858144 Tradegate | 190,36 190,44 | -0,08 -0,04 % | 15:43 | 189,72 270 | 190,52 270 | 191,50 188,82 | 245,30 180,04 | 316 60.129 | 5 | ||
| KEURIG DR PEPPER INC A2JQPZ Tradegate | 23,270 23,210 | +0,060 +0,26 % | 13:53 | 23,280 1.300 | 23,305 1.300 | 23,295 23,155 | 34,150 21,235 | 2.533 58.977 | 20 | ||
| YUM BRANDS INC 909190 Tradegate | 128,45 128,70 | -0,25 -0,19 % | 15:22 | 128,35 390 | 128,95 390 | 128,75 127,75 | 153,15 117,30 | 455 58.494 | 5 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 23,115 23,120 | -0,005 -0,02 % | 15:46 | 23,115 870 | 23,235 870 | 23,425 23,000 | 30,305 19,800 | 2.495 57.875 | 1 | ||
| WELLS FARGO & COMPANY 857949 Tradegate | 72,18 72,79 | -0,61 -0,84 % | 15:47 | 72,22 700 | 72,43 690 | 72,37 71,50 | 78,96 51,00 | 791 56.946 | 20 | ||
| CHIPOTLE MEXICAN GRILL INC A0ESP5 Tradegate | 26,825 26,980 | -0,155 -0,57 % | 15:48 | 26,750 2.300 | 26,845 10 | 27,000 26,590 | 63,64 25,685 | 2.097 56.255 | 40 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 176,50 177,20 | -0,70 -0,40 % | 14:38 | 177,70 200 | 178,25 200 | 176,75 176,00 | 177,75 108,00 | 313 55.223 | 2 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .