1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 781,3 Mio. 10,1 Mio. 8,5 Mio. 8,1 Mio. 7,8 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 83,88 79,68 | +4,20 +5,27 % | 12:36 | 83,40 80 | 84,04 80 | 84,23 83,17 | 85,50 32,735 | 586 48.941 | 47 | ||
| HONEYWELL INTERNATIONAL INC 870153 Tradegate | 181,04 181,86 | -0,82 -0,45 % | 13:33 | 180,88 90 | 182,16 90 | 183,06 181,04 | 213,05 161,78 | 264 47.996 | 10 | ||
| HALLIBURTON COMPANY 853986 Tradegate | 35,320 34,850 | +0,470 +1,35 % | 13:44 | 35,080 290 | 35,330 290 | 35,470 34,600 | 36,500 16,986 | 1.351 47.497 | 4 | ||
| DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 172,88 170,86 | +2,02 +1,18 % | 12:20 | 171,76 90 | 173,12 90 | 172,88 172,30 | 180,50 113,00 | 275 47.430 | 1 | ||
| HUNTINGTON INGALLS INDUSTRIES INC A1JE8X Tradegate | 307,40 308,80 | -1,40 -0,45 % | 10:25 | 309,90 40 | 314,40 40 | 307,40 302,70 | 424,00 190,00 | 152 46.217 | 19 | ||
| BOSTON SCIENTIFIC CORPORATION 884113 Tradegate | 50,33 49,920 | +0,41 +0,82 % | 13:20 | 49,875 210 | 50,17 200 | 50,34 49,700 | 95,80 48,000 | 910 45.547 | 7 | ||
| APOLLO GLOBAL MANAGEMENT INC A3DB5F Tradegate | 105,70 105,25 | +0,15 +0,14 % | 28.04. | 105,45 143 | 105,95 142 | 105,70 105,00 | 135,90 86,60 | 430 45.293 | 3 | ||
| VERISIGN INC 911090 Tradegate | 231,40 228,70 | +0,40 +0,17 % | 28.04. | 230,80 27 | 232,60 26 | 232,10 227,20 | 266,20 178,20 | 196 44.755 | 5 | ||
| APPLOVIN CORPORATION A2QR0K Tradegate | 384,00 383,45 | +0,55 +0,14 % | 13:52 | 380,90 50 | 384,00 50 | 384,65 380,70 | 629,90 210,00 | 116 44.416 | 6 | ||
| OLD DOMINION FREIGHT LINE INC 923655 Tradegate | 187,62 188,16 | -1,76 -0,93 % | 28.04. | 188,76 50 | 191,98 50 | 189,68 186,00 | 194,12 108,90 | 233 44.004 | 2 | ||
| AUTOZONE INC 881531 Tradegate | 3.022,00 3.044,00 | -22,00 -0,72 % | 13:24 | 3.020,00 4 | 3.048,00 4 | 3.036,00 3.022,00 | 3.750,00 2.750,00 | 14 42.448 | 4 | ||
| BRISTOL-MYERS SQUIBB COMPANY 850501 Tradegate | 49,865 49,770 | +0,095 +0,19 % | 12:00 | 49,610 450 | 49,950 400 | 50,05 49,485 | 53,71 36,200 | 853 42.392 | 23 | ||
| QUANTA SERVICES INC 912294 Tradegate | 547,40 539,00 | +8,40 +1,56 % | 13:30 | 540,00 20 | 547,40 19 | 547,60 542,80 | 554,00 252,00 | 75 40.788 | 9 | ||
| VISTRA CORP A2DJE5 Tradegate | 138,36 137,58 | +0,78 +0,57 % | 12:53 | 138,24 150 | 139,24 40 | 139,24 137,66 | 187,85 108,80 | 293 40.645 | 8 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 82,46 82,90 | -0,44 -0,53 % | 12:02 | 82,46 243 | 83,06 241 | 83,10 82,46 | 90,16 69,00 | 480 39.718 | 2 | ||
| DEVON ENERGY CORPORATION 925345 Tradegate | 42,990 42,280 | +0,710 +1,68 % | 12:17 | 42,380 150 | 42,990 101 | 42,990 41,980 | 46,690 26,180 | 919 39.300 | 1 | ||
| EOG RESOURCES INC 877961 Tradegate | 118,70 116,00 | +2,70 +2,33 % | 13:43 | 117,35 87 | 119,05 86 | 119,10 116,10 | 134,06 86,70 | 324 38.248 | 1 | ||
| EMERSON ELECTRIC CO 850981 Tradegate | 118,10 120,75 | -0,15 -0,13 % | 28.04. | 117,80 85 | 118,70 85 | 121,40 118,10 | 138,98 90,87 | 305 36.907 | 1 | ||
| UNITED RENTALS INC 911443 Tradegate | 820,00 819,00 | -2,40 -0,29 % | 28.04. | 817,80 13 | 827,80 13 | 827,80 808,60 | 876,60 547,00 | 45 36.680 | 3 | ||
| VIATRIS INC A2QAME Tradegate | 12,638 12,662 | -0,024 -0,19 % | 13:41 | 12,638 480 | 12,826 470 | 12,682 12,638 | 13,940 7,234 | 2.883 36.557 | 2 | ||
| COMCAST CORPORATION 157484 Tradegate | 23,670 23,610 | +0,060 +0,25 % | 13:49 | 23,525 217 | 23,670 430 | 23,850 23,670 | 31,845 22,395 | 1.508 35.781 | 53 | ||
| CVS HEALTH CORPORATION 859034 Tradegate | 69,10 69,18 | -0,08 -0,12 % | 13:35 | 69,00 145 | 69,32 150 | 69,42 68,76 | 74,01 49,850 | 502 34.624 | 6 | ||
| MSCI INC A0M63R Tradegate | 507,00 508,00 | -1,00 -0,20 % | 13:50 | 507,20 40 | 509,60 40 | 510,00 507,00 | 531,80 423,30 | 68 34.528 | 20 | ||
| CAMPBELLS COMPANY 850561 Tradegate | 17,462 17,554 | -0,092 -0,52 % | 12:22 | 17,490 400 | 17,652 400 | 17,872 17,462 | 32,560 16,752 | 1.948 34.462 | 3 | ||
| FRANKLIN RESOURCES INC 870315 Tradegate | 25,200 25,160 | +0,040 +0,16 % | 09:15 | 25,040 400 | 25,280 396 | 25,500 25,200 | 24,880 16,035 | 1.341 33.835 | 11 | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 484,00 490,60 | -1,50 -0,31 % | 28.04. | 482,60 21 | 486,50 20 | 491,40 484,00 | 666,00 377,20 | 69 33.564 | 15 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION 915272 Tradegate | 44,535 47,120 | -2,585 -5,49 % | 13:13 | 43,950 130 | 44,540 130 | 47,390 44,535 | 75,00 46,335 | 699 32.374 | 14 | ||
| STEEL DYNAMICS INC 903772 Tradegate | 194,00 191,95 | +0,20 +0,10 % | 28.04. | 192,95 52 | 194,80 52 | 194,00 191,00 | 195,30 104,16 | 164 31.482 | - | ||
| ZOETIS INC A1KBYX Tradegate | 99,62 99,64 | -0,02 -0,02 % | 13:20 | 99,38 101 | 99,86 100 | 100,30 99,62 | 151,26 98,00 | 313 31.232 | 1 | ||
| DATADOG INC A2PSFR Tradegate | 112,80 112,40 | +0,40 +0,36 % | 12:33 | 110,80 140 | 112,60 140 | 112,80 111,20 | 173,90 83,43 | 276 31.024 | 8 | ||
| EXELON CORPORATION 852011 Tradegate | 40,125 39,755 | -0,065 -0,16 % | 28.04. | 40,080 188 | 40,475 186 | 40,125 39,610 | 44,115 36,100 | 755 30.210 | 16 | ||
| PACCAR INC 861114 Stuttgart | 101,74 102,46 | -0,72 -0,70 % | 13:31 | 101,72 197 | 102,46 75 | 102,10 101,74 | 111,42 78,26 | 296 30.174 | 4 | ||
| LOWES COMPANIES INC 859545 Tradegate | 205,60 205,30 | +0,30 +0,15 % | 11:58 | 204,60 40 | 206,60 39 | 206,30 205,60 | 246,70 181,70 | 145 29.917 | 5 | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 77,24 77,60 | -0,36 -0,46 % | 13:50 | 77,24 300 | 77,78 300 | 78,12 77,24 | 91,00 69,99 | 382 29.776 | 6 | ||
| HENRY SCHEIN INC 897961 Tradegate | 65,00 66,00 | -0,50 -0,76 % | 28.04. | 65,00 93 | 65,50 92 | 65,50 65,00 | 74,58 52,00 | 449 29.230 | - | ||
| AKAMAI TECHNOLOGIES INC 928906 Tradegate | 80,94 81,51 | -0,57 -0,70 % | 10:23 | 80,63 90 | 81,65 90 | 81,37 80,85 | 104,84 60,41 | 357 28.978 | 2 | ||
| ARCHER DANIELS MIDLAND COMPANY 854161 Tradegate | 62,98 62,18 | +0,80 +1,29 % | 13:48 | 62,68 200 | 63,00 190 | 63,48 62,44 | 64,48 40,770 | 453 28.454 | 4 | ||
| KROGER CO 851544 Tradegate | 56,64 57,15 | -0,51 -0,89 % | 13:29 | 56,32 200 | 56,99 200 | 56,78 56,38 | 66,33 50,41 | 500 28.312 | 7 | ||
| INTERNATIONAL PAPER COMPANY 851413 Tradegate | 29,000 29,200 | -0,200 -0,68 % | 10:39 | 28,800 346 | 29,000 350 | 29,200 29,000 | 48,500 27,400 | 953 27.727 | 27 | ||
| INVITATION HOMES INC A2DK5V Tradegate | 23,600 23,400 | -0,600 -2,48 % | 28.04. | 24,000 230 | 24,200 228 | 23,600 23,000 | 32,000 21,400 | 1.200 27.658 | 5 | ||
| PHILLIPS 66 A1JWQU Tradegate | 144,45 141,05 | +3,40 +2,41 % | 12:09 | 143,35 70 | 144,50 100 | 145,30 144,45 | 165,38 90,59 | 190 27.505 | 16 | ||
| CUMMINS INC 853121 Tradegate | 548,20 548,60 | -0,40 -0,07 % | 13:14 | 543,40 40 | 551,40 19 | 548,80 540,20 | 569,00 251,70 | 49 26.774 | 5 | ||
| GILEAD SCIENCES INC 885823 Tradegate | 110,42 110,38 | +0,04 +0,04 % | 12:06 | 109,48 74 | 110,02 80 | 110,60 109,56 | 132,16 82,00 | 238 26.305 | 5 | ||
| BROWN-FORMAN CORPORATION 856693 Tradegate | 22,770 23,670 | -0,900 -3,80 % | 13:36 | 22,450 150 | 22,780 150 | 22,770 22,390 | 32,410 19,465 | 1.173 26.286 | 2 | ||
| TJX COMPANIES INC 854854 Tradegate | 134,50 134,50 | 0,00 0,00 % | 10:23 | 133,50 80 | 135,50 80 | 134,50 133,50 | 142,00 102,50 | 196 26.224 | 2 | ||
| KIMBERLY-CLARK CORPORATION 855178 Tradegate | 84,48 84,04 | +0,44 +0,52 % | 13:44 | 84,01 70 | 84,72 120 | 84,63 84,01 | 128,16 80,01 | 310 26.153 | 3 | ||
| CF INDUSTRIES HOLDINGS INC A0ES9N Tradegate | 105,80 104,50 | +1,30 +1,24 % | 13:37 | 105,50 100 | 106,20 100 | 105,80 104,45 | 123,98 64,97 | 245 25.760 | 8 | ||
| KENVUE INC A3EEHU Tradegate | 15,020 14,955 | +0,035 +0,23 % | 28.04. | 14,820 680 | 15,115 670 | 15,240 14,835 | 22,280 11,952 | 1.711 25.742 | 4 | ||
| GENUINE PARTS COMPANY 858406 Tradegate | 89,98 90,92 | -0,04 -0,04 % | 28.04. | 89,64 112 | 90,46 111 | 91,80 89,98 | 126,55 83,28 | 281 25.670 | 3 | ||
| METLIFE INC 934623 Tradegate | 67,22 66,28 | +0,34 +0,51 % | 28.04. | 66,36 151 | 67,34 150 | 67,22 65,78 | 73,66 58,99 | 380 25.449 | 11 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.