1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 25,6 Mio. 18,7 Mio. 7,6 Mio. 7,4 Mio. 6,4 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 | 124,00 123,88 | +0,12 +0,10 % | 09:55 | 123,36 82 | 124,58 81 | 124,98 124,00 | 194,00 98,00 | 262 32.561 | 12 | ||
| UDR INC A0MM15 Tradegate | 30,860 30,100 | -0,040 -0,13 % | 21.11. | 30,760 326 | 31,060 323 | 30,860 30,310 | 44,050 28,680 | 1.010 30.985 | 7 | ||
| CME GROUP INC A0MW32 Tradegate | 235,30 237,15 | -1,85 -0,78 % | 11:46 | 235,00 50 | 237,85 50 | 239,45 235,30 | 264,30 215,95 | 129 30.411 | 10 | ||
| DUKE ENERGY CORPORATION A1J0EV Tradegate | 106,66 106,64 | +0,02 +0,02 % | 14:05 | 106,52 95 | 107,02 94 | 107,28 106,64 | 114,36 98,54 | 283 30.252 | 3 | ||
| AMCOR PLC A2PKFL Tradegate | 7,434 7,376 | +0,058 +0,79 % | 14:28 | 7,389 900 | 7,426 900 | 7,500 7,381 | 10,216 6,622 | 3.987 29.630 | 8 | ||
| DEVON ENERGY CORPORATION 925345 Tradegate | 30,655 30,950 | -0,295 -0,95 % | 12:50 | 30,655 98 | 30,875 230 | 30,995 30,650 | 38,200 23,055 | 943 28.994 | 1 | ||
| BROWN-FORMAN CORPORATION 856693 Tradegate | 24,790 24,700 | +0,090 +0,36 % | 14:49 | 24,600 245 | 24,740 155 | 24,950 24,600 | 43,720 22,130 | 1.154 28.634 | 2 | ||
| NETAPP INC A0NHKR Tradegate | 93,26 89,56 | +0,08 +0,09 % | 21.11. | 93,31 109 | 94,22 108 | 93,26 89,06 | 124,98 65,16 | 316 28.574 | 3 | ||
| COPART INC 893807 Tradegate | 34,870 35,380 | -0,510 -1,44 % | 14:02 | 35,005 228 | 35,350 230 | 35,600 34,870 | 61,20 33,800 | 810 28.403 | 2 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 212,80 209,20 | +3,60 +1,72 % | 11:07 | 210,20 25 | 211,60 24 | 213,20 211,00 | 412,30 185,30 | 133 28.322 | 20 | ||
| SOLSTICE ADVANCED MATERIALS INC A41NPA Tradegate | 39,045 38,605 | +0,440 +1,14 % | 14:45 | 38,695 310 | 39,035 310 | 39,375 38,245 | 43,400 35,160 | 715 28.018 | - | ||
| MCCORMICK & COMPANY INC 858250 Tradegate | 58,90 59,18 | -0,28 -0,47 % | 14:48 | 58,90 120 | 59,68 120 | 59,78 58,90 | 81,46 53,94 | 462 27.381 | 2 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 15,400 15,600 | -0,200 -1,28 % | 10:12 | 15,400 392 | 15,600 390 | 15,600 15,300 | 21,400 14,400 | 1.708 26.335 | 7 | ||
| WYNN RESORTS LIMITED 663244 Tradegate | 100,68 101,66 | -3,18 -3,06 % | 21.11. | 103,94 70 | 104,96 70 | 100,68 100,68 | 114,50 59,79 | 259 26.076 | - | ||
| ANALOG DEVICES INC 862485 Tradegate | 200,85 201,65 | -0,80 -0,40 % | 14:32 | 200,70 50 | 203,95 50 | 205,35 200,65 | 235,05 140,82 | 129 26.019 | 4 | ||
| DATADOG INC A2PSFR Tradegate | 138,14 136,82 | +1,32 +0,96 % | 14:30 | 136,96 111 | 138,30 110 | 138,68 136,34 | 173,90 74,36 | 187 25.827 | 8 | ||
| MARSH & MCLENNAN COMPANIES INC 858415 Tradegate | 156,80 157,10 | -0,30 -0,19 % | 10:52 | 156,90 65 | 158,40 64 | 158,65 156,80 | 229,00 151,65 | 160 25.237 | 4 | ||
| AFLAC INC 853081 Tradegate | 96,22 96,36 | -0,14 -0,15 % | 11:14 | 96,12 63 | 96,72 104 | 96,84 96,14 | 109,15 84,00 | 260 24.997 | 13 | ||
| AES CORPORATION 882177 Tradegate | 11,890 11,944 | -0,054 -0,45 % | 14:47 | 11,876 900 | 11,948 900 | 12,048 11,890 | 13,200 8,420 | 2.089 24.908 | 7 | ||
| YUM BRANDS INC 909190 Tradegate | 131,65 132,85 | -1,20 -0,90 % | 11:39 | 131,95 76 | 132,75 100 | 133,45 131,65 | 153,15 117,30 | 182 24.124 | 5 | ||
| STERIS PLC A2PGLV Tradegate | 230,00 224,00 | 0,00 0,00 % | 21.11. | 226,00 50 | 232,00 50 | 230,00 228,00 | 234,00 188,00 | 105 24.120 | 3 | ||
| OREILLY AUTOMOTIVE INC A1H5JY Tradegate | 87,92 87,20 | +0,72 +0,83 % | 14:24 | 86,58 232 | 87,86 229 | 88,00 86,64 | 92,58 74,36 | 276 24.108 | 10 | ||
| PAYCHEX INC 868284 Tradegate | 96,70 96,79 | -0,09 -0,09 % | 14:30 | 96,57 104 | 97,04 104 | 96,84 96,49 | 147,00 93,75 | 247 23.876 | - | ||
| NUCOR CORP 851918 Tradegate | 132,44 132,28 | +0,16 +0,12 % | 14:38 | 131,84 77 | 133,80 76 | 133,86 132,44 | 152,50 87,80 | 172 22.882 | 4 | ||
| LULULEMON ATHLETICA INC A0MXBY Tradegate | 145,88 146,02 | -0,14 -0,10 % | 14:09 | 145,88 35 | 146,52 70 | 146,36 145,46 | 410,55 135,28 | 155 22.635 | 4 | ||
| FOX CORPORATION A A2PF3K Tradegate | 57,00 57,50 | -0,50 -0,87 % | 14:16 | 57,00 195 | 57,50 192 | 57,50 57,00 | 57,50 40,600 | 390 22.328 | 3 | ||
| GARMIN LTD A1C06B Tradegate | 168,00 167,00 | +1,00 +0,60 % | 12:02 | 165,00 61 | 169,00 60 | 169,00 165,00 | 228,00 160,00 | 134 22.307 | 26 | ||
| ONEOK INC 911060 Tradegate | 61,27 61,24 | +0,03 +0,05 % | 14:40 | 60,89 170 | 61,29 170 | 61,49 61,09 | 112,72 55,88 | 344 21.083 | 15 | ||
| WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORPORATION 896022 Tradegate | 172,25 173,85 | -1,60 -0,92 % | 12:15 | 172,85 58 | 174,90 58 | 173,40 172,25 | 204,30 138,70 | 121 20.924 | 2 | ||
| SNAP-ON INC 853887 Tradegate | 288,50 291,60 | -3,10 -1,06 % | 14:38 | 288,30 21 | 291,10 21 | 293,50 288,50 | 355,70 253,40 | 72 20.847 | 3 | ||
| COOPER COMPANIES INC A402VX Tradegate | 67,00 66,00 | +1,00 +1,52 % | 09:30 | 64,50 93 | 66,50 92 | 67,00 64,50 | 100,40 52,50 | 316 20.480 | 3 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 173,04 174,30 | -1,26 -0,72 % | 12:35 | 173,22 90 | 173,86 90 | 174,28 173,04 | 175,48 109,14 | 117 20.384 | 30 | ||
| OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 76,66 76,46 | +0,20 +0,26 % | 13:03 | 76,18 140 | 76,78 130 | 76,94 76,16 | 98,36 73,10 | 265 20.299 | 12 | ||
| DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 125,78 127,10 | -1,32 -1,04 % | 13:04 | 125,54 120 | 126,80 120 | 128,10 125,78 | 177,82 100,02 | 160 20.200 | 1 | ||
| MARATHON PETROLEUM CORPORATION A1JEXK Tradegate | 165,32 165,48 | -0,16 -0,10 % | 13:54 | 163,78 55 | 165,40 60 | 165,32 163,14 | 174,62 103,70 | 120 19.708 | 4 | ||
| STANLEY BLACK & DECKER INC A1CTQA Tradegate | 57,40 57,44 | -0,04 -0,07 % | 13:06 | 57,54 350 | 58,32 349 | 58,10 57,32 | 89,00 48,860 | 337 19.566 | 20 | ||
| EQT CORPORATION A0RFZL Tradegate | 49,730 49,520 | +0,210 +0,42 % | 13:33 | 48,655 130 | 49,140 130 | 49,770 49,500 | 54,05 39,740 | 387 19.192 | 19 | ||
| JOHNSON CONTROLS INTERNATIONAL PLC A2AQCA Tradegate | 98,70 98,04 | +0,09 +0,09 % | 21.11. | 98,40 110 | 99,67 100 | 98,94 97,62 | 106,94 59,00 | 190 18.733 | 1 | ||
| EOG RESOURCES INC 877961 Tradegate | 92,42 92,87 | -0,45 -0,48 % | 14:47 | 92,40 109 | 93,32 108 | 93,58 91,98 | 138,50 89,54 | 202 18.725 | 1 | ||
| MONSTER BEVERAGE CORPORATION A14U5Z Tradegate | 62,20 62,55 | -0,35 -0,56 % | 14:02 | 61,80 250 | 62,28 240 | 62,94 62,20 | 63,41 43,980 | 300 18.709 | 2 | ||
| HOLOGIC INC 879100 Tradegate | 64,50 64,50 | -0,50 -0,77 % | 21.11. | 64,00 160 | 64,50 160 | 64,50 64,50 | 76,00 46,000 | 286 18.447 | 4 | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 190,25 190,15 | +0,10 +0,05 % | 14:37 | 190,15 53 | 191,40 53 | 191,70 190,25 | 230,80 173,05 | 96 18.270 | 9 | ||
| NISOURCE INC 876731 Tradegate | 37,000 36,800 | -0,200 -0,54 % | 21.11. | 37,000 170 | 37,200 160 | 37,200 37,000 | 39,400 32,400 | 490 18.134 | 17 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 182,00 181,00 | +1,00 +0,55 % | 14:34 | 0,000 60 | 0,000 60 | 183,00 182,00 | 204,00 126,00 | 99 18.019 | 17 | ||
| NASDAQ INC 813516 Tradegate | 76,01 76,12 | -0,11 -0,14 % | 14:02 | 76,01 73 | 76,29 197 | 78,64 75,01 | 84,87 56,00 | 228 17.308 | 7 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 43,980 44,180 | -0,200 -0,45 % | 14:24 | 43,960 228 | 44,700 226 | 44,630 43,800 | 107,20 42,250 | 388 17.176 | 1 | ||
| EXPEDIA GROUP INC A1JRLJ Tradegate | 217,00 214,90 | +2,10 +0,98 % | 14:50 | 215,65 26 | 217,05 70 | 217,05 215,25 | 238,35 119,10 | 79 17.070 | 1 | ||
| WORKDAY INC A1J39P Tradegate | 196,02 195,50 | +0,52 +0,27 % | 14:29 | 194,42 60 | 198,04 50 | 197,92 193,68 | 278,95 178,10 | 87 17.056 | 4 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 423,30 426,40 | -3,10 -0,73 % | 11:06 | 435,90 20 | 440,00 12 | 428,80 423,30 | 422,10 275,90 | 40 17.040 | 31 | ||
| GENUINE PARTS COMPANY 858406 Tradegate | 111,75 108,45 | +0,15 +0,13 % | 21.11. | 111,15 91 | 112,15 90 | 111,75 109,50 | 123,95 94,04 | 154 16.984 | 3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .