1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 114,5 Mio. 12,8 Mio. 8,5 Mio. 6,4 Mio. 5,0 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| WR BERKLEY CORPORATION 870493 Tradegate | 58,62 58,36 | -0,26 -0,44 % | 17.12. | 58,42 120 | 59,28 119 | 59,04 58,16 | 68,42 54,02 | 301 17.641 | 1 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 217,50 222,40 | +0,90 +0,42 % | 17.12. | 216,20 24 | 217,70 23 | 223,00 217,50 | 412,30 185,30 | 80 17.508 | 20 | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 183,35 182,15 | +0,45 +0,25 % | 17.12. | 182,65 55 | 183,85 55 | 183,75 182,25 | 230,80 173,05 | 95 17.343 | 9 | ||
| PG&E CORPORATION 851962 Tradegate | 13,500 13,100 | +0,100 +0,75 % | 17.12. | 13,200 685 | 13,500 665 | 13,500 13,000 | 19,754 11,200 | 1.320 17.172 | 1 | ||
| CBRE GROUP INC A1JLYH Tradegate | 137,00 137,00 | 0,00 0,00 % | 17.12. | 136,00 74 | 137,00 73 | 137,00 137,00 | 147,00 99,50 | 122 16.714 | 5 | ||
| RALPH LAUREN CORPORATION A1JD3A Tradegate | 312,45 311,65 | +0,80 +0,26 % | 08:00 | 306,35 20 | 312,50 20 | 312,45 306,20 | 325,25 161,22 | 53 16.339 | 5 | ||
| MARSH & MCLENNAN COMPANIES INC 858415 Tradegate | 160,30 159,30 | +1,55 +0,98 % | 17.12. | 158,25 64 | 159,80 63 | 160,30 158,95 | 229,00 151,65 | 102 16.266 | 4 | ||
| AMETEK INC 908668 Tradegate | 170,00 171,74 | -0,26 -0,15 % | 17.12. | 168,96 60 | 171,50 59 | 173,48 169,36 | 183,40 130,98 | 95 16.225 | 11 | ||
| BEST BUY CO INC 873629 Tradegate | 61,69 61,82 | +0,82 +1,35 % | 17.12. | 60,55 116 | 61,15 115 | 62,44 61,69 | 88,25 48,745 | 258 16.034 | 6 | ||
| ROSS STORES INC 870053 Tradegate | 155,30 155,28 | -0,34 -0,22 % | 17.12. | 154,50 65 | 155,72 64 | 155,38 155,12 | 157,36 107,20 | 102 15.842 | 10 | ||
| BANK OF NEW YORK MELLON CORPORATION A0MVKA Tradegate | 96,90 97,31 | +0,14 +0,14 % | 17.12. | 96,21 58 | 97,16 57 | 97,99 96,90 | 102,62 61,44 | 160 15.664 | 3 | ||
| TRANE TECHNOLOGIES PLC A2P09K Tradegate | 327,50 325,60 | +1,90 +0,58 % | 07:57 | 328,00 31 | 329,80 31 | 327,50 324,50 | 414,60 251,10 | 46 15.020 | 17 | ||
| CORTEVA INC A2PKRR Tradegate | 56,34 55,72 | -0,23 -0,41 % | 17.12. | 56,27 107 | 57,11 106 | 56,34 55,52 | 65,86 47,135 | 265 14.859 | 3 | ||
| STRYKER CORPORATION 864952 Xetra | 303,10 299,40 | 0,00 0,00 % | 17.12. | 302,70 80 | 303,40 80 | 303,10 302,00 | 340,30 299,30 | 49 14.810 | 19 | ||
| SERVICENOW INC A1JX4P Tradegate | 133,40 666,30 | -532,90 -79,98 % | 08:00 | 132,74 46 | 133,40 150 | 133,40 132,80 | 1.149,80 596,00 | 109 14.517 | 16 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 186,00 185,30 | -0,70 -0,37 % | 17.12. | 186,20 49 | 188,00 48 | 186,55 185,05 | 289,00 169,90 | 78 14.489 | 15 | ||
| ARTHUR J GALLAGHER & CO 869761 Tradegate | 215,20 214,40 | +1,40 +0,65 % | 17.12. | 212,60 48 | 214,70 47 | 216,00 215,10 | 326,80 203,20 | 67 14.453 | 33 | ||
| LULULEMON ATHLETICA INC A0MXBY Tradegate | 185,00 177,10 | +7,90 +4,46 % | 07:33 | 183,92 55 | 185,00 60 | 185,00 184,26 | 410,55 135,28 | 78 14.413 | 4 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 400,00 399,80 | -2,00 -0,50 % | 17.12. | 399,80 13 | 403,80 13 | 403,00 394,40 | 448,40 275,90 | 36 14.313 | 31 | ||
| CENCORA INC 766149 Tradegate | 290,50 290,85 | -1,70 -0,58 % | 17.12. | 0,000 35 | 0,000 35 | 290,50 290,50 | 327,40 214,75 | 49 14.234 | 1 | ||
| GENERAL MOTORS COMPANY A1C9CM Tradegate | 68,45 68,57 | -0,12 -0,18 % | 07:42 | 68,46 147 | 68,69 146 | 68,45 68,41 | 70,28 37,065 | 200 13.684 | 14 | ||
| FASTENAL COMPANY 887891 Tradegate | 35,455 36,020 | -0,210 -0,59 % | 17.12. | 35,540 282
| 35,770 280 | 36,345 35,330 | 43,495 31,000 | 382 13.661 | 2 | ||
| VERISIGN INC 911090 Tradegate | 208,40 206,20 | +1,20 +0,58 % | 17.12. | 207,20 30 | 208,80 29 | 208,70 208,00 | 266,20 183,00 | 65 13.555 | 5 | ||
| DUKE ENERGY CORPORATION A1J0EV Tradegate | 100,42 98,37 | +0,36 +0,36 % | 17.12. | 99,95 101 | 100,44 100 | 100,42 98,36 | 114,36 96,43 | 134 13.257 | 3 | ||
| INTEL CORPORATION 855681 Tradegate | 30,890 30,725 | +0,165 +0,54 % | 08:00 | 30,765 1.000 | 30,890 1.000 | 30,890 30,745 | 37,685 15,962 | 428 13.166 | 129 | ||
| DELL TECHNOLOGIES INC A2N6WP Tradegate | 108,82 108,92 | -0,10 -0,09 % | 07:30 | 108,92 139 | 109,76 138 | 108,82 108,82 | 148,08 59,90 | 120 13.058 | 18 | ||
| DOORDASH INC A2QHEA Tradegate | 189,26 193,98 | +0,74 +0,39 % | 17.12. | 187,04 49 | 189,86 48 | 193,76 189,26 | 248,75 137,00 | 68 12.939 | 31 | ||
| FEDEX CORPORATION 912029 Tradegate | 240,70 240,40 | +0,25 +0,10 % | 17.12. | 240,15 42 | 241,65 42 | 242,00 240,00 | 291,40 175,32 | 53 12.785 | 4 | ||
| CBOE GLOBAL MARKETS INC A1CZTX Tradegate | 214,70 211,50 | -0,40 -0,19 % | 17.12. | 213,20 48 | 217,40 47 | 215,40 210,80 | 228,20 182,00 | 59 12.681 | 7 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 22,800 22,410 | +0,085 +0,37 % | 17.12. | 22,515 533 | 22,850 525 | 22,800 22,390 | 30,305 19,800 | 554 12.600 | 1 | ||
| MASTERCARD INC A0F602 Tradegate | 482,75 481,60 | +1,15 +0,24 % | 08:00 | 480,70 53 | 482,95 52 | 482,75 480,60 | 560,00 403,00 | 25 12.024 | 38 | ||
| JB HUNT TRANSPORT SERVICES INC 885365 Tradegate | 166,90 167,50 | +1,50 +0,91 % | 17.12. | 164,45 62 | 167,70 60 | 167,05 166,90 | 182,20 108,25 | 72 12.023 | 1 | ||
| MATCH GROUP INC A2P75D Tradegate | 27,670 27,430 | -0,020 -0,07 % | 17.12. | 27,595 363 | 27,870 360 | 27,770 27,405 | 35,100 22,800 | 431 11.962 | 2 | ||
| ALIGN TECHNOLOGY INC 590375 Tradegate | 138,00 138,70 | +1,25 +0,91 % | 17.12. | 136,75 74 | 138,05 73 | 140,00 138,00 | 225,00 104,90 | 83 11.551 | 4 | ||
| KENVUE INC A3EEHU Tradegate | 14,718 14,680 | -0,016 -0,11 % | 17.12. | 14,568 618 | 14,724 204 | 14,868 14,684 | 22,925 11,952 | 774 11.416 | 4 | ||
| TYSON FOODS INC 870625 Tradegate | 49,665 49,520 | -0,165 -0,33 % | 17.12. | 49,440 183 | 50,19 180 | 49,665 49,310 | 59,45 43,445 | 230 11.404 | - | ||
| PTC INC A1H9GN Tradegate | 148,30 148,35 | -1,00 -0,67 % | 17.12. | 148,90 68 | 150,30 67 | 150,05 148,30 | 191,45 121,25 | 75 11.209 | 2 | ||
| NIKE INC 866993 Tradegate | 56,01 56,00 | +0,01 +0,02 % | 08:00 | 56,01 143 | 56,24 400 | 56,24 56,01 | 78,64 46,240 | 191 10.741 | 19 | ||
| OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 75,48 74,86 | -0,34 -0,45 % | 17.12. | 75,42 133 | 76,16 132 | 75,90 75,36 | 98,36 73,10 | 136 10.294 | 12 | ||
| MOTOROLA SOLUTIONS INC A0YHMA Tradegate | 318,80 319,10 | -0,30 -0,09 % | 07:39 | 318,00 32 | 319,20 32 | 318,80 318,80 | 469,90 305,50 | 32 10.202 | 2 | ||
| INSULET CORPORATION A0MQX8 Tradegate | 247,40 245,80 | +0,80 +0,32 % | 17.12. | 245,30 41 | 248,90 41 | 247,40 245,10 | 318,00 209,90 | 41 10.141 | 1 | ||
| CROWDSTRIKE HOLDINGS INC A2PK2R Tradegate | 403,25 400,40 | +2,85 +0,71 % | 08:00 | 401,50 76 | 403,45 75 | 403,25 401,15 | 489,25 264,00 | 24 9.669 | 40 | ||
| FIRSTENERGY CORPORATION 910509 Tradegate | 37,400 37,600 | -0,600 -1,58 % | 17.12. | 37,600 133 | 38,000 131 | 37,400 37,400 | 41,200 33,400 | 251 9.387 | 11 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 206,00 206,00 | 0,00 0,00 % | 17.12. | 202,00 50 | 206,00 49 | 208,00 206,00 | 208,00 126,00 | 45 9.280 | 17 | ||
| TRACTOR SUPPLY COMPANY 889826 Tradegate | 45,700 44,795 | +0,140 +0,31 % | 17.12. | 45,560 265 | 45,830 263 | 45,700 44,860 | 56,01 41,390 | 205 9.227 | 12 | ||
| CHEVRON CORPORATION 852552 Tradegate | 127,02 127,42 | -0,40 -0,31 % | 07:54 | 127,02 41 | 127,60 79 | 127,38 127,02 | 160,98 116,50 | 70 8.915 | 23 | ||
| TAKE-TWO INTERACTIVE SOFTWARE INC 914508 Tradegate | 206,45 204,90 | +1,55 +0,76 % | 08:00 | 205,05 49 | 206,55 49 | 206,45 204,90 | 227,70 162,00 | 43 8.821 | 2 | ||
| DUPONT DE NEMOURS INC A2PLC7 Tradegate | 34,530 34,445 | -0,060 -0,17 % | 17.12. | 34,545 436 | 34,745 433 | 34,860 34,485 | 81,10 29,230 | 252 8.706 | 6 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 49,675 49,705 | -0,455 -0,91 % | 17.12. | 49,845 101 | 50,35 100 | 50,24 49,660 | 58,68 43,905 | 172 8.567 | - | ||
| EXPAND ENERGY CORPORATION A2QPFF Tradegate | 91,74 90,72 | -1,62 -1,74 % | 17.12. | 92,58 65 | 93,48 64 | 92,36 91,32 | 107,40 78,64 | 89 8.189 | 11 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .