1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 171,2 Mio. 27,0 Mio. 16,3 Mio. 16,3 Mio. 15,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLACKSTONE INC A2PM4W Tradegate | 95,65 98,16 | +0,16 +0,17 % | 20.03. | 95,15 105 | 96,11 104 | 98,58 95,00 | 162,50 88,16 | 872 84.162 | 12 | ||
| FISERV INC 881793 Tradegate | 49,175 49,320 | -0,115 -0,23 % | 20.03. | 49,175 203 | 49,400 202 | 49,600 49,080 | 208,40 47,050 | 1.675 82.582 | 4 | ||
| MONSTER BEVERAGE CORPORATION A14U5Z Tradegate | 63,54 63,68 | -0,24 -0,38 % | 20.03. | 63,68 89 | 63,87 88 | 64,08 63,34 | 74,48 47,950 | 1.279 81.352 | 2 | ||
| AES CORPORATION 882177 Tradegate | 12,170 12,226 | -0,010 -0,08 % | 20.03. | 12,128 824 | 12,232 817 | 12,220 12,170 | 14,890 8,420 | 6.157 75.022 | 7 | ||
| AVERY DENNISON CORP 850354 Tradegate | 141,00 141,00 | +1,00 +0,71 % | 20.03. | 139,00 72 | 140,00 71 | 145,00 141,00 | 167,00 135,00 | 513 73.395 | 3 | ||
| DELTA AIR LINES INC A0MQV8 Tradegate | 54,81 56,17 | -0,08 -0,15 % | 20.03. | 54,78 182 | 55,00 181 | 56,76 54,42 | 64,00 31,805 | 1.309 72.372 | 35 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 152,36 157,76 | -0,82 -0,54 % | 20.03. | 152,56 65 | 153,78 65 | 159,80 152,36 | 210,70 142,46 | 451 70.494 | 12 | ||
| TELEDYNE TECHNOLOGIES INC 926932 Tradegate | 530,60 548,20 | -2,80 -0,52 % | 20.03. | 530,60 18 | 536,20 18 | 555,00 530,60 | 595,00 381,80 | 129 69.907 | 2 | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 500,60 501,00 | +1,60 +0,32 % | 20.03. | 496,70 12 | 501,20 11 | 502,60 498,00 | 666,00 325,00 | 137 68.589 | 15 | ||
| CHIPOTLE MEXICAN GRILL INC A0ESP5 Tradegate | 28,570 28,445 | -0,325 -1,12 % | 20.03. | 28,730 522 | 29,020 516 | 29,320 28,390 | 49,770 25,685 | 2.334 67.528 | 40 | ||
| EBAY INC 916529 Tradegate | 76,32 78,35 | -0,64 -0,83 % | 20.03. | 76,32 130 | 77,60 129 | 78,50 76,32 | 87,00 49,500 | 870 66.850 | 39 | ||
| STANLEY BLACK & DECKER INC A1CTQA Tradegate | 57,84 59,52 | -0,36 -0,62 % | 20.03. | 58,06 172 | 58,34 171 | 59,96 57,84 | 78,30 48,860 | 1.103 64.960 | 20 | ||
| JM SMUCKER COMPANY 633835 Tradegate | 85,74 86,32 | -0,54 -0,63 % | 20.03. | 85,96 81 | 86,60 80 | 86,92 85,74 | 110,65 80,52 | 737 63.693 | 2 | ||
| DOMINION ENERGY INC 932798 Tradegate | 51,29 52,68 | -0,12 -0,23 % | 20.03. | 51,29 194 | 51,53 194 | 52,55 51,26 | 57,40 43,465 | 1.226 63.043 | 5 | ||
| CME GROUP INC A0MW32 Tradegate | 265,60 268,25 | -0,65 -0,24 % | 20.03. | 264,25 37 | 268,25 37 | 271,30 264,80 | 285,00 218,45 | 233 62.358 | 10 | ||
| CORTEVA INC A2PKRR Tradegate | 66,78 67,21 | -0,14 -0,21 % | 20.03. | 66,58 90 | 67,25 89
| 67,48 66,78 | 70,22 47,135 | 922 61.691 | 3 | ||
| TRAVELERS COMPANIES INC A0MLX4 Tradegate | 256,60 256,20 | -0,10 -0,04 % | 20.03. | 255,90 23 | 257,40 23 | 257,80 255,00 | 268,30 205,00 | 232 59.528 | 2 | ||
| VERTEX PHARMACEUTICALS INC 882807 Tradegate | 394,50 392,50 | +1,50 +0,38 % | 20.03. | 389,00 20 | 396,95 20 | 396,30 389,05 | 475,85 313,00 | 150 59.147 | 5 | ||
| VERISIGN INC 911090 Tradegate | 207,40 206,90 | -0,90 -0,43 % | 20.03. | 207,50 28 | 209,10 28 | 207,80 206,00 | 266,20 178,20 | 283 58.777 | 5 | ||
| TEXTRON INC 852659 Tradegate | 76,60 76,56 | -0,20 -0,26 % | 20.03. | 76,50 78 | 77,10 77 | 76,60 75,92 | 88,94 53,06 | 765 58.566 | 4 | ||
| IDEX CORPORATION 877444 Frankfurt | 157,90 161,20 | -3,30 -2,05 % | 20.03. | 157,90 500 | 162,05 500 | 160,85 157,90 | 182,15 134,40 | 360 57.906 | 11 | ||
| SOUTHERN COMPANY 852523 Tradegate | 80,95 83,13 | +0,10 +0,12 % | 20.03. | 80,60 124 | 81,09 123 | 83,44 80,61 | 86,47 71,69 | 703 57.406 | 7 | ||
| CBOE GLOBAL MARKETS INC A1CZTX Tradegate | 245,20 245,80 | -0,30 -0,12 % | 20.03. | 243,30 41 | 247,70 40 | 245,70 240,70 | 263,80 182,20 | 231 56.153 | 7 | ||
| CLOROX COMPANY 856678 Tradegate | 92,00 92,50 | 0,00 0,00 % | 20.03. | 91,50 109 | 92,00 108 | 93,00 92,00 | 137,40 82,00 | 601 55.467 | 13 | ||
| BUNGE GLOBAL SA A3EYCJ Tradegate | 102,70 105,25 | +0,45 +0,44 % | 20.03. | 101,75 78 | 102,70 77 | 105,70 102,00 | 111,55 62,14 | 538 55.355 | 18 | ||
| CHARTER COMMUNICATIONS INC A2AJX9 Tradegate | 186,84 182,72 | +2,78 +1,51 % | 20.03. | 183,30 31 | 184,82 31 | 186,84 180,92 | 420,00 151,50 | 294 54.212 | 2 | ||
| FAIR ISAAC CORPORATION 873369 Tradegate | 961,40 961,40 | -14,80 -1,52 % | 20.03. | 969,80 10 | 982,60 10 | 966,80 953,40 | 1.990,00 930,60 | 56 53.670 | 4 | ||
| BROADRIDGE FINANCIAL SOLUTIONS INC A0MMP1 Tradegate | 152,00 151,00 | +1,00 +0,66 % | 20.03. | 150,00 40 | 152,00 39 | 152,00 152,00 | 232,00 138,00 | 352 53.504 | 2 | ||
| DEXCOM INC A0D9T1 Tradegate | 58,57 58,07 | +0,96 +1,67 % | 20.03. | 57,47 100 | 57,75 100 | 58,57 57,63 | 78,74 46,840 | 918 53.084 | 18 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 80,50 81,64 | -1,00 -1,23 % | 20.03. | 80,50 122 | 82,50 121 | 82,28 80,50 | 103,25 69,00 | 650 53.004 | 2 | ||
| HUNTINGTON INGALLS INDUSTRIES INC A1JE8X Tradegate | 353,80 361,20 | +0,70 +0,20 % | 20.03. | 351,20 28 | 354,90 28 | 364,10 351,00 | 424,00 160,05 | 145 52.217 | 19 | ||
| PUBLIC SERVICE ENTERPRISE GROUP INC 852070 Tradegate | 68,50 71,50 | -0,50 -0,72 % | 20.03. | 68,50 146 | 69,00 143 | 70,50 68,50 | 78,50 66,00 | 723 50.926 | 1 | ||
| FORD MOTOR COMPANY 502391 Tradegate | 9,886 10,064 | -0,062 -0,62 % | 20.03. | 9,907 1.514 | 9,986 1.502 | 10,110 9,886 | 12,500 7,560 | 5.057 50.483 | 137 | ||
| MARRIOTT INTERNATIONAL INC 913070 Tradegate | 275,75 280,55 | -1,00 -0,36 % | 20.03. | 275,65 21 | 277,85 21 | 282,60 275,75 | 311,45 185,00 | 179 50.182 | 8 | ||
| BEST BUY CO INC 873629 Tradegate | 54,15 55,42 | -0,17 -0,31 % | 20.03. | 54,10 129 | 54,53 128 | 56,34 54,15 | 73,17 48,745 | 877 48.960 | 6 | ||
| ESTEE LAUDER COMPANIES INC 897933 Tradegate | 74,00 74,00 | -0,40 -0,54 % | 20.03. | 74,20 134 | 74,40 134 | 74,60 73,20 | 104,50 44,000 | 659 48.564 | 53 | ||
| KKR & CO INC A2LQV6 Tradegate | 76,00 78,20 | -1,65 -2,12 % | 20.03. | 77,00 103 | 78,30 102 | 78,66 76,00 | 133,32 71,75 | 625 48.548 | 26 | ||
| EDISON INTERNATIONAL 887629 Tradegate | 60,16 62,06 | -0,18 -0,30 % | 20.03. | 60,16 99 | 60,52 99 | 61,80 59,88 | 64,48 41,080 | 777 47.535 | 5 | ||
| MICROCHIP TECHNOLOGY INC 886105 Tradegate | 54,06 54,53 | -0,68 -1,24 % | 20.03. | 54,47 110 | 55,01 110 | 55,08 53,92 | 70,00 30,505 | 866 47.344 | 7 | ||
| CRH PLC 864684 Tradegate | 86,40 87,28 | -0,50 -0,58 % | 20.03. | 86,54 115 | 87,24 114 | 89,34 86,40 | 112,85 69,50 | 534 46.995 | 2 | ||
| DOMINOS PIZZA INC A0B6VQ Tradegate | 321,55 324,00 | -1,45 -0,45 % | 20.03. | 321,35 31 | 324,60 30 | 329,35 317,15 | 445,20 314,60 | 145 46.786 | 1 | ||
| SEMPRA 915266 Tradegate | 79,12 82,22 | -0,26 -0,33 % | 20.03. | 79,14 126 | 79,60 125 | 82,30 79,12 | 84,22 56,14 | 554 45.380 | - | ||
| WELLS FARGO & COMPANY 857949 Tradegate | 66,92 66,01 | -0,34 -0,51 % | 20.03. | 67,06 149 | 67,46 148 | 67,00 65,62 | 83,42 51,00 | 675 45.017 | 20 | ||
| HERSHEY COMPANY 851297 Tradegate | 181,10 181,74 | -0,66 -0,36 % | 20.03. | 181,30 55 | 182,22 54 | 183,96 181,10 | 203,05 132,80 | 245 44.723 | 1 | ||
| NXP SEMICONDUCTORS NV A1C5WJ Tradegate | 163,50 166,00 | -2,50 -1,51 % | 20.03. | 165,50 120 | 166,00 120 | 168,50 163,50 | 215,00 129,00 | 268 44.653 | 2 | ||
| UNITED RENTALS INC 911443 Tradegate | 617,00 624,20 | +2,80 +0,46 % | 20.03. | 612,20 16 | 616,00 16 | 626,20 610,00 | 876,60 483,30 | 72 44.440 | 3 | ||
| AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate | 108,50 111,50 | -0,50 -0,46 % | 20.03. | 108,50 55 | 109,00 55 | 111,50 108,50 | 117,50 86,60 | 400 43.854 | 3 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 174,10 174,15 | -0,45 -0,26 % | 20.03. | 174,05 51 | 175,05 51 | 174,55 174,10 | 285,00 140,00 | 247 43.065 | 15 | ||
| TE CONNECTIVITY PLC A40R4H Tradegate | 168,00 171,00 | -2,00 -1,18 % | 20.03. | 169,00 89 | 170,00 88 | 171,00 168,00 | 228,00 107,00 | 245 41.701 | 12 | ||
| MOLINA HEALTHCARE INC 157781 Tradegate | 122,15 123,05 | +2,05 +1,71 % | 20.03. | 119,50 83 | 120,70 82 | 123,85 120,30 | 323,30 100,05 | 341 41.599 | 5 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.