1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 284,7 Mio. 30,3 Mio. 15,5 Mio. 15,4 Mio. 14,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMERICAN WATER WORKS COMPANY INC A0NJ38 Tradegate | 109,65 110,35 | -0,70 -0,63 % | 17:26 | 109,35 55 | 109,65 550 | 111,95 109,30 | 141,40 107,40 | 606 67.060 | 9 | ||
| CLOROX COMPANY 856678 Tradegate | 86,50 86,50 | 0,00 0,00 % | 17:04 | 86,50 580 | 87,00 580 | 87,00 85,00 | 157,00 82,00 | 779 66.856 | 13 | ||
| ONEOK INC 911060 Tradegate | 60,82 60,64 | +0,18 +0,30 % | 16:15 | 60,46 330 | 60,71 330 | 61,38 60,62 | 106,74 55,88 | 1.082 66.068 | 15 | ||
| OREILLY AUTOMOTIVE INC A1H5JY Tradegate | 77,56 77,34 | +0,22 +0,28 % | 17:24 | 77,52 650 | 77,78 650 | 78,06 76,74 | 92,58 74,36 | 849 65.842 | 10 | ||
| ELEVANCE HEALTH INC A12FMV Tradegate | 314,10 317,80 | -3,70 -1,16 % | 17:12 | 314,70 100 | 315,80 100 | 320,70 314,10 | 428,00 235,10 | 206 65.242 | 3 | ||
| MARSH & MCLENNAN COMPANIES INC 858415 Tradegate | 156,70 158,75 | -2,05 -1,29 % | 17:14 | 156,30 200 | 156,90 200 | 160,10 156,00 | 229,00 151,65 | 412 64.854 | 4 | ||
| FIDELITY NATIONAL INFORMATION SERVICES INC A0H1FP Tradegate | 57,32 57,38 | -0,06 -0,10 % | 15:50 | 57,02 350 | 57,16 350 | 57,91 57,28 | 81,50 51,63 | 1.130 64.815 | 4 | ||
| FASTENAL COMPANY 887891 Tradegate | 34,600 35,550 | -0,950 -2,67 % | 17:05 | 34,545 800 | 34,620 800 | 35,825 34,500 | 43,495 31,000 | 1.826 64.647 | 2 | ||
| TRANSDIGM GROUP INC A0JEP3 Tradegate | 1.189,00 1.184,00 | +5,00 +0,42 % | 16:17 | 1.187,50 40 | 1.191,00 40 | 1.192,50 1.189,00 | 1.437,00 1.040,00 | 53 63.028 | 2 | ||
| ECOLAB INC 854545 Tradegate | 229,60 232,30 | -2,70 -1,16 % | 16:33 | 230,70 220 | 231,10 220 | 233,70 229,60 | 259,90 199,50 | 269 62.378 | 20 | ||
| INTUIT INC 886053 Xetra | 558,80 549,10 | +9,70 +1,77 % | 15:41 | 556,40 80 | 557,30 7 | 558,80 554,90 | 707,60 493,90 | 110 61.269 | 6 | ||
| GILEAD SCIENCES INC 885823 Tradegate | 105,62 103,86 | +1,76 +1,69 % | 16:52 | 105,42 480 | 105,56 480 | 106,08 103,42 | 112,18 82,00 | 586 61.218 | 5 | ||
| CHUBB LIMITED A0Q636 Tradegate | 264,00 266,00 | -2,00 -0,75 % | 15:49 | 264,00 120 | 266,00 120 | 268,00 262,00 | 272,00 224,00 | 229 61.062 | 21 | ||
| THE MOSAIC COMPANY A1JFWK Tradegate | 21,230 21,535 | -0,305 -1,42 % | 17:20 | 21,205 1.500 | 21,265 1.500 | 21,810 21,230 | 33,000 19,946 | 2.832 61.025 | - | ||
| SEMPRA 915266 Tradegate | 75,50 74,96 | +0,54 +0,72 % | 14:00 | 74,38 680 | 74,70 670 | 76,50 75,36 | 83,86 56,14 | 798 60.810 | - | ||
| PENTAIR PLC A115FG Tradegate | 88,60 89,40 | -0,80 -0,89 % | 15:36 | 85,24 360 | 85,56 350 | 90,40 88,00 | 100,95 67,92 | 674 60.506 | - | ||
| PAYCHEX INC 868284 Tradegate | 95,50 95,17 | +0,33 +0,35 % | 17:18 | 95,41 350 | 95,57 350 | 95,80 95,17 | 147,00 92,60 | 632 60.294 | - | ||
| ALLSTATE CORPORATION 886429 Tradegate | 178,50 177,95 | +0,55 +0,31 % | 17:15 | 178,65 170 | 179,45 170 | 180,45 177,90 | 195,70 161,45 | 329 59.173 | 14 | ||
| ROPER TECHNOLOGIES INC 883563 Tradegate | 374,10 373,60 | +0,50 +0,13 % | 16:57 | 375,10 175 | 375,60 175 | 375,10 371,90 | 564,80 365,80 | 155 57.941 | - | ||
| MOLINA HEALTHCARE INC 157781 Tradegate | 154,10 158,10 | -4,00 -2,53 % | 16:43 | 153,70 130 | 154,35 130 | 159,35 154,10 | 323,30 115,80 | 360 56.762 | 5 | ||
| AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate | 97,80 98,60 | -0,80 -0,81 % | 17:22 | 97,80 310 | 98,00 310 | 98,80 97,80 | 107,50 86,60 | 568 55.860 | 3 | ||
| DELTA AIR LINES INC A0MQV8 Tradegate | 61,75 61,79 | -0,04 -0,06 % | 16:53 | 61,90 1.000 | 62,03 1.000 | 62,24 61,31 | 67,50 31,805 | 904 55.726 | 35 | ||
| SOUTHWEST AIRLINES CO 862837 Tradegate | 36,580 36,345 | +0,235 +0,65 % | 14:16 | 36,480 1.400 | 36,625 1.400 | 36,670 36,435 | 36,610 20,900 | 1.494 54.565 | 12 | ||
| CVS HEALTH CORPORATION 859034 Tradegate | 68,99 69,08 | -0,09 -0,13 % | 16:05 | 69,18 800 | 69,26 800 | 69,72 68,77 | 74,01 43,800 | 784 54.328 | 6 | ||
| COPART INC 893807 Tradegate | 32,685 33,370 | -0,685 -2,05 % | 17:14 | 32,670 920 | 32,770 920 | 33,685 32,685 | 57,75 32,020 | 1.622 54.041 | 2 | ||
| TARGET CORPORATION 856243 Tradegate | 88,30 89,24 | -0,94 -1,05 % | 16:59 | 88,66 680 | 88,92 680 | 89,48 87,86 | 138,98 72,48 | 594 52.860 | 11 | ||
| OLD DOMINION FREIGHT LINE INC 923655 Tradegate | 145,55 144,50 | +1,05 +0,73 % | 15:34 | 142,50 430 | 142,90 420 | 146,75 145,20 | 201,90 108,90 | 359 52.555 | 2 | ||
| NORTHROP GRUMMAN CORPORATION 851915 Tradegate | 522,00 522,40 | -0,40 -0,08 % | 16:20 | 525,60 60 | 527,00 60 | 527,60 520,40 | 555,00 394,60 | 100 52.305 | 4 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 213,80 220,40 | -6,60 -2,99 % | 17:16 | 213,30 140 | 213,90 140 | 224,00 213,80 | 412,30 185,30 | 234 51.866 | 20 | ||
| MARRIOTT INTERNATIONAL INC 913070 Tradegate | 273,05 275,45 | -2,40 -0,87 % | 16:14 | 273,15 150 | 273,80 150 | 276,95 272,60 | 298,90 185,00 | 185 50.649 | 8 | ||
| ARTHUR J GALLAGHER & CO 869761 Tradegate | 220,00 224,90 | -4,90 -2,18 % | 16:17 | 220,10 140 | 221,10 140 | 224,10 220,00 | 326,80 203,20 | 226 50.478 | 33 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 45,100 44,840 | +0,260 +0,58 % | 17:10 | 45,080 670 | 45,300 670 | 45,770 44,430 | 99,50 38,030 | 1.109 49.836 | 1 | ||
| EDISON INTERNATIONAL 887629 Tradegate | 50,74 51,76 | -1,02 -1,97 % | 17:25 | 50,60 200 | 50,76 200 | 52,00 50,52 | 71,40 41,080 | 963 49.578 | 5 | ||
| BROWN-FORMAN CORPORATION 856693 Tradegate | 21,930 22,330 | -0,400 -1,79 % | 17:21 | 21,850 1.380 | 21,910 1.370 | 22,690 21,830 | 35,770 21,980 | 2.193 48.748 | 2 | ||
| DEXCOM INC A0D9T1 Tradegate | 60,07 59,82 | +0,25 +0,42 % | 17:18 | 59,80 670 | 59,95 670 | 60,50 59,52 | 88,50 46,840 | 805 48.070 | 18 | ||
| BOSTON SCIENTIFIC CORPORATION 884113 Stuttgart | 84,20 83,20 | +1,00 +1,20 % | 17:03 | 84,20 3.291 | 84,40 237 | 84,80 83,40 | 102,00 75,00 | 564 47.284 | 7 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 188,60 189,35 | -0,75 -0,40 % | 16:26 | 189,05 110 | 189,90 110 | 192,60 188,60 | 289,00 169,90 | 245 46.796 | 15 | ||
| APOLLO GLOBAL MANAGEMENT INC A3DB5F Tradegate | 124,85 130,65 | -5,80 -4,44 % | 16:35 | 125,60 300 | 125,90 300 | 130,60 124,70 | 167,85 90,00 | 342 43.832 | 3 | ||
| APA CORPORATION A2QQVE Tradegate | 20,235 20,430 | -0,195 -0,95 % | 15:49 | 20,150 1.490 | 20,215 1.490 | 20,375 20,180 | 25,035 12,258 | 2.151 43.742 | 6 | ||
| EOG RESOURCES INC 877961 Tradegate | 89,35 89,84 | -0,49 -0,55 % | 16:20 | 89,18 600 | 89,58 600 | 90,25 89,00 | 138,50 86,70 | 482 43.258 | 1 | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 87,87 88,62 | -0,75 -0,85 % | 17:17 | 87,54 1.000 | 87,82 1.000 | 89,32 87,78 | 89,52 58,60 | 477 42.401 | 6 | ||
| SYSCO CORPORATION 859121 Tradegate | 62,44 62,48 | -0,04 -0,06 % | 16:41 | 62,29 490 | 62,62 480 | 63,26 61,50 | 74,34 58,50 | 684 42.394 | 11 | ||
| SOUTHERN COMPANY 852523 Tradegate | 74,25 74,89 | -0,64 -0,85 % | 17:16 | 74,22 410 | 74,31 410 | 75,21 74,24 | 87,47 71,69 | 558 41.689 | 7 | ||
| MGM RESORTS INTERNATIONAL 880883 Tradegate | 29,820 30,560 | -0,740 -2,42 % | 16:30 | 29,635 1.100 | 29,710 1.100 | 30,750 29,820 | 39,020 22,565 | 1.388 41.653 | 12 | ||
| INSULET CORPORATION A0MQX8 Tradegate | 254,70 251,90 | +2,80 +1,11 % | 16:44 | 252,70 120 | 253,40 120 | 254,70 253,80 | 318,00 209,90 | 163 41.391 | 1 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 250,00 251,00 | -1,00 -0,40 % | 16:45 | 250,50 120 | 251,40 120 | 251,20 250,00 | 265,40 176,35 | 162 40.504 | 2 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 149,40 150,44 | -1,04 -0,69 % | 16:22 | 148,10 340 | 148,80 340 | 152,34 149,00 | 210,70 145,64 | 253 38.179 | 12 | ||
| DUKE ENERGY CORPORATION A1J0EV Tradegate | 100,06 100,74 | -0,68 -0,68 % | 16:47 | 100,12 500 | 100,44 500 | 101,50 100,06 | 114,36 96,43 | 372 37.591 | 3 | ||
| TYSON FOODS INC 870625 Tradegate | 48,050 47,880 | +0,170 +0,36 % | 15:49 | 47,840 630 | 47,865 630 | 48,345 47,540 | 59,45 43,445 | 774 37.182 | - | ||
| XYLEM INC A1JMBU Tradegate | 121,35 120,90 | +0,45 +0,37 % | 15:36 | 119,80 300 | 120,05 300 | 121,55 120,50 | 133,30 89,16 | 306 37.104 | 13 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .