1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 236,6 Mio. 52,9 Mio. 34,3 Mio. 30,9 Mio. 23,9 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MGM RESORTS INTERNATIONAL 880883 Frankfurt | 31,090 31,400 | -0,310 -0,99 % | 14.04. | 31,110 3.500 | 31,160 3.500 | 31,090 31,080 | 34,245 24,880 | 3.000 93.270 | 12 | ||
| TRANE TECHNOLOGIES PLC A2P09K Tradegate | 400,70 402,10 | +1,60 +0,40 % | 14.04. | 397,70 25 | 400,50 24 | 403,70 396,90 | 414,60 285,00 | 229 91.737 | 17 | ||
| EXPEDIA GROUP INC A1JRLJ Tradegate | 210,00 204,20 | -0,75 -0,36 % | 14.04. | 210,20 47 | 211,20 47 | 213,35 205,10 | 262,35 128,50 | 426 89.617 | 1 | ||
| NORTHROP GRUMMAN CORPORATION 851915 Tradegate | 572,80 579,40 | -3,80 -0,66 % | 14.04. | 575,20 15 | 578,00 15 | 581,00 572,80 | 671,00 394,60 | 154 88.565 | 4 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 182,10 182,90 | -0,15 -0,08 % | 14.04. | 181,55 55 | 182,95 54 | 182,30 181,55 | 187,75 161,00 | 486 88.478 | 14 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 27,000 27,270 | +0,150 +0,56 % | 14.04. | 26,670 130 | 27,020 130 | 27,490 26,710 | 30,800 22,160 | 3.255 87.648 | 1 | ||
| ZIMMER BIOMET HOLDINGS INC 753718 Tradegate | 82,46 81,08 | +0,60 +0,73 % | 14.04. | 81,66 73 | 82,04 73 | 82,46 80,10 | 92,90 70,90 | 1.077 86.363 | 25 | ||
| MCCORMICK & COMPANY INC 858250 Tradegate | 45,890 46,010 | +0,220 +0,48 % | 14.04. | 45,570 153 | 45,800 152 | 46,000 45,500 | 70,76 41,150 | 1.882 86.268 | 2 | ||
| TJX COMPANIES INC 854854 Frankfurt | 134,50 135,00 | -0,50 -0,37 % | 14.04. | 135,50 800 | 136,00 800 | 134,50 134,00 | 141,50 103,30 | 625 84.062 | 2 | ||
| KEURIG DR PEPPER INC A2JQPZ Tradegate | 22,055 22,130 | 0,000 0,00 % | 14.04. | 21,960 260 | 22,180 260 | 22,260 21,745 | 31,800 21,235 | 3.777 83.068 | 20 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 81,12 80,80 | +0,08 +0,10 % | 14.04. | 80,64 124 | 81,46 122 | 81,22 79,10 | 93,10 69,00 | 1.025 82.105 | 2 | ||
| FORTINET INC A0YEFE Tradegate | 66,61 66,95 | -0,13 -0,19 % | 14.04. | 66,56 120 | 66,89 119 | 67,71 66,00 | 96,77 60,19 | 1.216 81.282 | 7 | ||
| AFLAC INC 853081 Tradegate | 94,86 95,36 | -0,08 -0,08 % | 14.04. | 94,72 70 | 95,16 70 | 95,52 94,56 | 100,85 84,00 | 837 79.330 | 13 | ||
| BUNGE GLOBAL SA A3EYCJ Stuttgart | 104,25 104,40 | +0,50 +0,48 % | 14.04. | 103,65 721 | 103,80 96 | 105,65 103,35 | 114,05 62,44 | 744 77.753 | 18 | ||
| MONSTER BEVERAGE CORPORATION A14U5Z Tradegate | 64,11 63,92 | +0,47 +0,74 % | 14.04. | 63,55 89 | 63,74 89 | 64,66 63,13 | 74,48 49,600 | 1.206 77.205 | 2 | ||
| MOODYS CORPORATION 915246 Tradegate | 371,00 374,00 | -1,00 -0,27 % | 14.04. | 371,00 26 | 372,00 26 | 375,00 368,00 | 470,00 332,60 | 207 76.690 | 13 | ||
| EXELON CORPORATION 852011 Tradegate | 40,730 40,930 | -0,445 -1,08 % | 14.04. | 40,985 244 | 41,400 241 | 41,205 40,380 | 44,115 36,100 | 1.884 76.647 | 16 | ||
| YUM BRANDS INC 909190 Tradegate | 136,90 137,25 | -0,15 -0,11 % | 14.04. | 136,70 50 | 137,35 50 | 138,25 136,50 | 144,50 117,30 | 555 76.062 | 5 | ||
| AMERICAN WATER WORKS COMPANY INC A0NJ38 Tradegate | 113,55 114,30 | +0,40 +0,35 % | 14.04. | 112,80 60 | 113,45 60 | 114,50 112,15 | 134,10 102,05 | 658 74.412 | 9 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 60,36 60,86 | -0,24 -0,40 % | 14.04. | 60,62 49 | 60,88 49 | 60,48 59,54 | 66,60 47,955 | 1.230 73.814 | - | ||
| DUPONT DE NEMOURS INC A2PLC7 Tradegate | 39,550 40,080 | -0,030 -0,08 % | 14.04. | 39,460 380 | 39,700 377 | 39,550 39,310 | 71,88 29,230 | 1.853 73.208 | 6 | ||
| JM SMUCKER COMPANY 633835 Tradegate | 77,58 76,10 | -0,62 -0,79 % | 14.04. | 77,72 90 | 78,24 89 | 77,58 75,96 | 106,25 75,40 | 954 72.711 | 2 | ||
| AUTODESK INC 869964 Tradegate | 193,10 193,10 | -0,76 -0,39 % | 14.04. | 193,42 51 | 194,28 51 | 193,74 192,36 | 279,70 183,00 | 376 72.615 | 6 | ||
| CVS HEALTH CORPORATION 859034 Tradegate | 66,28 66,38 | +0,44 +0,67 % | 14.04. | 65,74 152 | 65,94 151 | 66,62 65,90 | 74,01 49,850 | 1.071 71.224 | 6 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 37,890 37,210 | -0,600 -1,56 % | 14.04. | 38,290 261 | 38,680 258 | 38,300 36,700 | 74,78 35,670 | 1.799 67.367 | 1 | ||
| ONEOK INC 911060 Tradegate | 72,02 72,58 | +0,06 +0,08 % | 14.04. | 71,66 139 | 72,24 138 | 72,84 70,44 | 83,20 55,88 | 939 67.289 | 15 | ||
| COMCAST CORPORATION 157484 Tradegate | 23,935 23,855 | +0,090 +0,38 % | 14.04. | 23,840 240 | 23,915 240 | 24,080 23,645 | 31,845 22,395 | 2.789 66.501 | 53 | ||
| HOWMET AEROSPACE INC A2PZ2D Tradegate | 219,10 217,80 | +0,30 +0,14 % | 14.04. | 0,000 40 | 0,000 40 | 220,20 216,60 | 229,20 102,70 | 301 65.955 | 2 | ||
| WATERS CORPORATION 898123 Tradegate | 281,20 276,00 | +0,40 +0,14 % | 14.04. | 278,80 35 | 282,80 35 | 282,20 271,60 | 361,60 237,70 | 234 64.508 | - | ||
| NETAPP INC A0NHKR Tradegate | 83,44 83,69 | -0,42 -0,50 % | 14.04. | 83,63 80 | 84,00 80 | 83,44 82,86 | 108,06 71,06 | 773 64.428 | 3 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 102,80 99,92 | +0,65 +0,64 % | 14.04. | 101,90 98 | 102,35 97 | 102,85 99,38 | 138,18 87,72 | 618 63.279 | 2 | ||
| SYSCO CORPORATION 859121 Tradegate | 62,80 62,42 | 0,00 0,00 % | 14.04. | 62,60 159 | 62,98 158 | 62,84 62,04 | 78,08 58,50 | 996 62.385 | 11 | ||
| NASDAQ INC 813516 Tradegate | 73,50 73,30 | -0,10 -0,14 % | 14.04. | 73,40 136 | 73,60 135 | 73,90 72,90 | 87,71 61,30 | 842 61.859 | 7 | ||
| TARGET CORPORATION 856243 Tradegate | 101,20 100,40 | -0,20 -0,20 % | 14.04. | 101,20 98 | 101,60 98 | 101,20 99,10 | 106,75 72,48 | 594 59.534 | 11 | ||
| VALERO ENERGY CORPORATION 908683 Tradegate | 200,00 205,80 | +0,25 +0,13 % | 14.04. | 199,20 30 | 200,30 29 | 205,40 199,75 | 229,95 92,76 | 286 57.719 | 5 | ||
| CME GROUP INC A0MW32 Tradegate | 250,75 255,55 | -1,10 -0,44 % | 14.04. | 249,95 40 | 253,75 39 | 256,70 250,75 | 285,00 218,45 | 224 56.544 | 10 | ||
| EMERSON ELECTRIC CO 850981 Tradegate | 122,90 122,85 | +0,20 +0,16 % | 14.04. | 122,10 81 | 123,20 81 | 123,40 122,90 | 138,98 83,09 | 455 56.004 | 1 | ||
| AIR PRODUCTS & CHEMICALS INC 854912 Tradegate | 248,80 253,90 | -2,70 -1,07 % | 14.04. | 250,90 39 | 252,10 39 | 254,70 248,10 | 258,70 197,40 | 221 55.336 | - | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 83,50 82,30 | +0,08 +0,10 % | 14.04. | 83,26 300 | 83,58 300 | 83,98 81,78 | 91,00 64,56 | 666 55.026 | 6 | ||
| LOWES COMPANIES INC 859545 Tradegate | 209,40 210,10 | -1,30 -0,62 % | 14.04. | 210,10 16 | 211,30 16 | 210,50 209,40 | 246,70 181,70 | 261 54.727 | 5 | ||
| DIGITAL REALTY TRUST INC A0DLFT Tradegate | 166,70 163,10 | +0,65 +0,39 % | 14.04. | 165,55 60 | 166,50 60 | 166,70 161,75 | 166,70 124,84 | 333 54.415 | 16 | ||
| IRON MOUNTAIN INC A14MS9 Tradegate | 96,30 95,12 | -0,42 -0,43 % | 14.04. | 96,14 72 | 97,30 71 | 96,84 94,74 | 96,90 66,36 | 566 54.153 | 1 | ||
| CLOROX COMPANY 856678 Tradegate | 88,68 87,92 | +0,12 +0,14 % | 14.04. | 88,22 113 | 88,94 112 | 88,68 87,44 | 126,00 82,00 | 596 52.558 | 13 | ||
| GEN DIGITAL INC A2PUXE Tradegate | 16,036 16,076 | -0,006 -0,04 % | 14.04. | 15,906 628 | 16,074 622 | 16,328 15,852 | 27,600 15,088 | 3.228 52.519 | 13 | ||
| GE HEALTHCARE TECHNOLOGIES INC A3D3G6 Tradegate | 63,58 62,78 | +0,25 +0,39 % | 14.04. | 63,03 126 | 63,62 125 | 63,60 62,39 | 76,78 52,30 | 831 52.381 | 18 | ||
| FRANKLIN RESOURCES INC 870315 Tradegate | 22,420 21,830 | -0,010 -0,04 % | 14.04. | 22,350 447 | 22,480 444 | 22,420 21,590 | 23,860 15,195 | 2.407 52.295 | 11 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 148,80 153,90 | -0,80 -0,53 % | 14.04. | 149,05 67 | 150,25 66 | 153,65 147,80 | 201,05 142,46 | 346 52.028 | 12 | ||
| AIRBNB INC A2QG35 Tradegate | 113,50 110,80 | -0,02 -0,02 % | 14.04. | 113,16 88 | 113,84 87 | 114,00 110,04 | 125,88 96,19 | 443 49.981 | 4 | ||
| BAKER HUGHES COMPANY A2DUAY Tradegate | 52,02 53,18 | -0,10 -0,19 % | 14.04. | 52,08 192 | 52,31 191 | 53,60 51,78 | 59,00 30,600 | 940 49.276 | 11 | ||
| CIGNA GROUP A2PA9L Tradegate | 231,80 233,90 | +0,60 +0,26 % | 14.04. | 229,80 43 | 232,50 43 | 234,80 231,80 | 303,25 207,80 | 208 48.517 | 15 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.