1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 70,8 Mio. 36,5 Mio. 34,7 Mio. 31,4 Mio. 27,5 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 ELECTRIC POWER COMPANY INC 850222 Tradegate | 105,00 104,50 | +0,50 +0,48 % | 14.11. | 104,00 57 | 104,50 57 | 105,50 104,00 | 107,00 86,50 | 869 90.927 | 3 | ||
| VALERO ENERGY CORPORATION 908683 Tradegate | 156,16 151,08 | -0,26 -0,17 % | 14.11. | 155,94 30 | 156,88 30 | 156,62 151,74 | 157,90 90,63 | 571 88.918 | 5 | ||
| WELLS FARGO & COMPANY 857949 Tradegate | 73,04 72,79 | -0,15 -0,20 % | 14.11. | 72,97 50 | 73,40 50 | 73,08 71,50 | 78,96 51,00 | 1.228 88.873 | 20 | ||
| ARCHER DANIELS MIDLAND COMPANY 854161 Tradegate | 50,26 50,57 | -0,19 -0,38 % | 14.11. | 50,36 140 | 50,51 140 | 51,20 50,01 | 57,65 36,750 | 1.732 87.398 | 4 | ||
| SOLSTICE ADVANCED MATERIALS INC A41NPA Tradegate | 37,500 39,325 | +0,020 +0,05 % | 14.11. | 37,330 267 | 37,650 265 | 39,515 37,500 | 43,400 37,500 | 2.257 87.254 | - | ||
| HALLIBURTON COMPANY 853986 Tradegate | 23,555 23,235 | +0,065 +0,28 % | 14.11. | 23,370 150 | 23,610 140 | 23,880 22,840 | 31,500 16,872 | 3.668 86.491 | 4 | ||
| STANLEY BLACK & DECKER INC A1CTQA Tradegate | 56,70 57,96 | +0,20 +0,35 % | 14.11. | 56,36 60 | 56,64 60 | 58,04 56,70 | 89,00 48,860 | 1.489 85.588 | 20 | ||
| INTERCONTINENTAL EXCHANGE INC A1W5H0 Tradegate | 131,04 131,26 | +0,16 +0,12 % | 14.11. | 130,22 43 | 131,50 42 | 132,30 130,40 | 169,72 124,52 | 648 85.176 | 9 | ||
| NUCOR CORP 851918 Tradegate | 128,64 125,34 | +1,46 +1,15 % | 14.11. | 126,68 60 | 127,70 60 | 129,02 123,50 | 152,50 87,80 | 653 83.089 | 4 | ||
| DUKE ENERGY CORPORATION A1J0EV Tradegate | 106,08 106,28 | +0,48 +0,45 % | 14.11. | 105,24 53 | 105,96 52 | 106,08 104,74 | 114,36 98,54 | 782 82.599 | 3 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 23,595 23,120 | 0,000 0,00 % | 14.11. | 23,430 150 | 23,740 140 | 23,595 23,000 | 30,305 19,800 | 3.461 80.430 | 1 | ||
| VERISIGN INC 911090 Tradegate | 218,60 216,20 | +0,90 +0,41 % | 14.11. | 216,80 20 | 218,60 20 | 218,60 213,60 | 266,20 167,40 | 370 79.935 | 5 | ||
| JABIL INC 886423 Tradegate | 175,25 173,45 | +1,60 +0,92 % | 14.11. | 173,05 20 | 174,15 20 | 175,25 168,00 | 202,10 98,96 | 451 77.408 | 3 | ||
| THE MOSAIC COMPANY A1JFWK Tradegate | 22,150 21,960 | -0,270 -1,20 % | 14.11. | 22,350 247 | 22,490 245 | 22,200 21,720 | 33,000 19,946 | 3.449 75.961 | - | ||
| AKAMAI TECHNOLOGIES INC 928906 Tradegate | 76,16 76,24 | +1,14 +1,52 % | 14.11. | 74,83 90 | 75,21 90 | 76,54 74,88 | 100,40 60,01 | 1.001 75.961 | 2 | ||
| SYSCO CORPORATION 859121 Tradegate | 64,13 64,55 | -0,16 -0,25 % | 14.11. | 64,09 90 | 64,47 90 | 65,50 64,13 | 77,56 58,50 | 1.174 75.887 | 11 | ||
| TE CONNECTIVITY PLC A40R4H Tradegate | 204,00 204,00 | -2,00 -0,97 % | 14.11. | 204,00 25 | 206,00 25 | 204,00 193,00 | 228,00 107,00 | 384 75.492 | 12 | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 194,50 191,82 | +0,68 +0,35 % | 14.11. | 193,26 51 | 194,40 51 | 194,78 190,42 | 277,00 173,66 | 390 74.779 | 2 | ||
| HERSHEY COMPANY 851297 Tradegate | 155,00 153,18 | +0,70 +0,45 % | 14.11. | 153,92 64 | 154,64 64 | 155,54 152,94 | 192,20 132,80 | 484 74.725 | 1 | ||
| CLOROX COMPANY 856678 Tradegate | 89,00 90,00 | -0,50 -0,56 % | 14.11. | 89,00 62 | 89,50 62 | 91,00 88,50 | 164,20 88,50 | 829 74.347 | 13 | ||
| PAYCHEX INC 868284 Tradegate | 96,72 96,13 | +0,24 +0,25 % | 14.11. | 96,23 60 | 96,72 60 | 96,73 95,72 | 147,00 95,00 | 773 74.315 | - | ||
| CONOCOPHILLIPS 575302 Tradegate | 78,64 76,87 | +0,01 +0,01 % | 14.11. | 78,44 80 | 78,83 70 | 78,90 77,10 | 108,86 72,00 | 944 73.797 | 20 | ||
| ROCKWELL AUTOMATION INC 903978 Tradegate | 327,20 326,30 | +2,50 +0,77 % | 14.11. | 323,10 20 | 326,20 20 | 327,30 320,20 | 347,10 194,85 | 227 73.561 | 3 | ||
| FAIR ISAAC CORPORATION 873369 Tradegate | 1.509,00 1.493,50 | +9,50 +0,63 % | 14.11. | 1.489,50 4 | 1.509,50 4 | 1.509,00 1.476,00 | 2.314,00 1.113,50 | 49 73.486 | 4 | ||
| KEURIG DR PEPPER INC A2JQPZ Tradegate | 23,330 23,210 | -0,005 -0,02 % | 14.11. | 23,215 250 | 23,450 250 | 23,345 23,100 | 34,150 21,235 | 3.139 73.103 | 20 | ||
| FRANKLIN RESOURCES INC 870315 Tradegate | 19,100 19,155 | +0,035 +0,18 % | 14.11. | 19,015 525 | 19,135 522 | 19,220 18,930 | 22,330 14,765 | 3.814 72.525 | 11 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 183,75 181,55 | -0,65 -0,35 % | 14.11. | 183,65 54 | 185,20 53 | 183,75 180,70 | 198,30 161,45 | 399 72.334 | 14 | ||
| LAMB WESTON HOLDINGS INC A2ATEK Tradegate | 49,060 49,710 | 0,000 0,00 % | 14.11. | 48,920 120 | 49,190 120 | 49,830 48,680 | 78,74 41,110 | 1.469 72.206 | 1 | ||
| LAS VEGAS SANDS CORP A0B8S2 Tradegate | 56,84 56,39 | +0,61 +1,08 % | 14.11. | 55,84 100 | 56,68 100 | 56,84 55,07 | 58,00 26,970 | 1.251 70.821 | 6 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 177,15 177,20 | +0,40 +0,23 % | 14.11. | 175,95 32 | 177,55 31 | 178,70 176,00 | 178,70 108,00 | 399 70.548 | 2 | ||
| MCCORMICK & COMPANY INC 858250 Tradegate | 56,36 56,82 | +0,12 +0,21 % | 14.11. | 56,08 100 | 56,36 100 | 57,16 56,16 | 81,46 53,94 | 1.242 70.259 | 2 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 45,010 44,920 | 0,000 0,00 % | 14.11. | 44,800 123 | 45,250 122 | 45,410 44,010 | 107,20 44,010 | 1.556 69.657 | 1 | ||
| MARRIOTT INTERNATIONAL INC 913070 Tradegate | 246,15 247,15 | +0,20 +0,08 % | 14.11. | 244,95 23 | 246,90 23 | 248,10 244,70 | 298,90 185,00 | 279 68.971 | 8 | ||
| ANALOG DEVICES INC 862485 Tradegate | 202,05 204,25 | -0,20 -0,10 % | 14.11. | 201,85 49 | 202,60 49 | 205,65 200,50 | 235,05 140,82 | 336 68.117 | 4 | ||
| POOL CORPORATION A0JMVJ Tradegate | 209,20 211,40 | +0,70 +0,34 % | 14.11. | 207,40 30 | 209,50 30 | 212,70 209,00 | 372,70 209,00 | 323 67.848 | 7 | ||
| MCKESSON CORPORATION 893953 Tradegate | 733,20 727,60 | +8,40 +1,16 % | 14.11. | 722,80 8 | 726,60 8 | 733,20 724,00 | 747,60 531,20 | 90 65.476 | 5 | ||
| KIMCO REALTY CORPORATION 883111 Tradegate | 17,600 17,600 | 0,000 0,00 % | 14.11. | 17,500 571 | 17,600 566 | 17,600 17,500 | 24,600 16,300 | 3.555 62.262 | 13 | ||
| ROSS STORES INC 870053 Tradegate | 138,86 139,14 | +0,68 +0,49 % | 14.11. | 137,86 50 | 138,48 50 | 139,00 138,86 | 150,62 107,20 | 448 62.247 | 10 | ||
| YUM BRANDS INC 909190 Tradegate | 128,25 128,70 | -0,10 -0,08 % | 14.11. | 128,00 50 | 128,65 50 | 128,75 127,75 | 153,15 117,30 | 483 62.082 | 5 | ||
| T.ROWE PRICE GROUP INC 870967 Tradegate | 87,66 89,14 | +0,14 +0,16 % | 14.11. | 87,40 40 | 87,66 40 | 89,55 87,66 | 118,96 71,01 | 696 61.693 | 5 | ||
| MOHAWK INDUSTRIES INC 885067 Tradegate | 93,00 93,00 | +0,50 +0,54 % | 14.11. | 92,00 60 | 92,50 60 | 93,00 92,00 | 140,00 85,50 | 663 61.544 | 15 | ||
| DECKERS OUTDOOR CORPORATION 894298 Tradegate | 71,28 71,44 | 0,00 0,00 % | 14.11. | 71,00 78 | 71,56 77 | 71,66 69,90 | 214,90 68,26 | 863 61.092 | 27 | ||
| MARATHON PETROLEUM CORPORATION A1JEXK Tradegate | 173,28 167,24 | +1,16 +0,67 % | 14.11. | 171,82 20 | 172,40 20 | 173,28 168,42 | 174,62 103,70 | 350 60.054 | 4 | ||
| VICI PROPERTIES INC A2H5U8 Tradegate | 26,200 26,170 | +0,080 +0,31 % | 14.11. | 25,730 220 | 26,510 210 | 26,320 26,000 | 31,700 25,400 | 2.291 59.697 | 5 | ||
| UNITED RENTALS INC 911443 Tradegate | 721,60 725,00 | +4,00 +0,56 % | 14.11. | 715,40 8 | 719,80 8 | 728,80 712,60 | 876,60 483,30 | 81 58.638 | 3 | ||
| MICROCHIP TECHNOLOGY INC 886105 Tradegate | 45,860 47,140 | -0,175 -0,38 % | 14.11. | 45,805 130 | 46,265 130 | 47,405 45,860 | 67,82 30,505 | 1.252 58.467 | 7 | ||
| EXELON CORPORATION 852011 Tradegate | 39,840 39,060 | +0,310 +0,78 % | 14.11. | 39,340 254 | 39,735 251 | 39,840 38,985 | 43,835 34,385 | 1.449 57.190 | 16 | ||
| SEMPRA 915266 Tradegate | 79,94 79,28 | +0,74 +0,93 % | 14.11. | 78,96 50 | 79,44 50 | 80,98 79,94 | 91,60 56,14 | 687 54.941 | - | ||
| STATE STREET CORPORATION 864777 Tradegate | 101,56 101,70 | +1,02 +1,01 % | 14.11. | 100,28 40 | 100,78 40 | 101,60 100,36 | 105,90 65,38 | 542 54.712 | 2 | ||
| FACTSET RESEARCH SYSTEMS INC 901629 Tradegate | 237,00 238,90 | +1,30 +0,55 % | 14.11. | 234,90 20 | 236,40 20 | 238,20 237,00 | 475,00 217,30 | 230 54.534 | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .