1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 182,1 Mio. 19,1 Mio. 18,7 Mio. 15,2 Mio. 15,1 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| YUM BRANDS INC 909190 Tradegate | 136,30 137,65 | +0,75 +0,55 % | 26.03. | 135,20 73 | 135,85 73 | 137,55 136,15 | 147,20 117,30 | 466 63.788 | 5 | ||
| BLACKSTONE INC A2PM4W Tradegate | 95,30 93,86 | -0,24 -0,25 % | 26.03. | 95,06 105 | 96,02 104 | 95,90 91,51 | 162,50 88,16 | 671 63.312 | 12 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 29,795 29,410 | +0,220 +0,74 % | 26.03. | 29,380 408 | 29,770 403 | 29,855 29,340 | 30,800 19,800 | 2.019 59.958 | 1 | ||
| MICROCHIP TECHNOLOGY INC 886105 Tradegate | 56,32 56,53 | +0,61 +1,10 % | 26.03. | 55,43 180 | 55,99 178 | 57,00 55,20 | 70,00 30,505 | 1.053 58.508 | 7 | ||
| ULTA BEAUTY INC A0M240 Tradegate | 453,70 455,10 | +1,00 +0,22 % | 26.03. | 450,40 15 | 454,90 15 | 461,20 453,70 | 601,80 292,10 | 126 57.305 | 2 | ||
| BAKER HUGHES COMPANY A2DUAY Tradegate | 54,41 54,18 | +0,39 +0,72 % | 26.03. | 54,00 185 | 54,25 184 | 54,76 53,75 | 59,00 30,005 | 1.055 57.021 | 11 | ||
| AFLAC INC 853081 Tradegate | 93,74 92,74 | -0,16 -0,17 % | 26.03. | 93,68 106 | 94,10 106 | 93,74 92,00 | 104,40 84,00 | 614 56.928 | 13 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 145,02 144,68 | -0,98 -0,67 % | 26.03. | 145,38 68 | 146,62 68 | 146,38 144,54 | 210,70 142,46 | 387 56.410 | 12 | ||
| HERSHEY COMPANY 851297 Tradegate | 183,94 187,68 | +1,26 +0,69 % | 26.03. | 182,28 54 | 183,08 54 | 187,80 183,62 | 203,05 132,80 | 299 55.427 | 1 | ||
| AUTODESK INC 869964 Tradegate | 209,70 203,55 | +0,90 +0,43 % | 26.03. | 208,30 48 | 209,25 47 | 210,80 202,05 | 279,70 183,00 | 273 55.397 | 6 | ||
| MONSTER BEVERAGE CORPORATION A14U5Z Tradegate | 62,55 63,32 | +0,07 +0,11 % | 26.03. | 62,38 240 | 62,57 239 | 63,22 62,55 | 74,48 47,950 | 882 55.325 | 2 | ||
| ARES MANAGEMENT CORPORATION A2N87U Tradegate | 93,66 92,14 | -0,03 -0,03 % | 26.03. | 93,21 107 | 94,17 106 | 94,15 90,30 | 165,04 83,72 | 589 54.784 | 2 | ||
| CME GROUP INC A0MW32 Tradegate | 259,25 254,25 | +0,95 +0,37 % | 26.03. | 256,35 39 | 260,25 38 | 260,80 250,55 | 285,00 218,45 | 213 54.524 | 10 | ||
| OREILLY AUTOMOTIVE INC A1H5JY Tradegate | 78,60 78,74 | -1,38 -1,73 % | 26.03. | 79,78 250 | 80,16 249 | 78,68 78,54 | 92,58 74,00 | 691 54.295 | 10 | ||
| NXP SEMICONDUCTORS NV A1C5WJ Tradegate | 171,50 171,50 | +0,50 +0,29 % | 26.03. | 170,50 117 | 171,00 116 | 172,00 169,00 | 215,00 129,00 | 318 54.129 | 2 | ||
| HOWMET AEROSPACE INC A2PZ2D Tradegate | 201,20 209,20 | +1,00 +0,50 % | 26.03. | 199,15 50 | 201,20 49 | 209,60 199,35 | 229,20 88,90 | 258 52.775 | 2 | ||
| XYLEM INC A1JMBU Tradegate | 104,00 105,30 | +0,05 +0,05 % | 26.03. | 103,65 96 | 104,25 95 | 105,30 104,00 | 133,30 89,16 | 502 52.497 | 13 | ||
| INTUIT INC 886053 Xetra | 376,10 367,80 | +8,30 +2,26 % | 26.03. | 375,65 40 | 376,50 80 | 382,00 368,40 | 707,60 298,70 | 139 52.167 | 6 | ||
| DEXCOM INC A0D9T1 Tradegate | 57,55 57,80 | +0,18 +0,31 % | 26.03. | 57,22 262 | 57,51 260 | 58,30 57,45 | 78,74 46,840 | 869 50.267 | 18 | ||
| FORD MOTOR COMPANY 502391 Tradegate | 10,030 10,114 | -0,054 -0,54 % | 26.03. | 10,040 1.494 | 10,128 1.480 | 10,110 10,000 | 12,500 7,560 | 4.912 49.438 | 137 | ||
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 53,35 54,77 | +0,26 +0,49 % | 26.03. | 52,68 130 | 53,50 130 | 54,23 53,00 | 62,32 28,000 | 919 49.130 | 47 | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 188,35 186,55 | -0,15 -0,08 % | 26.03. | 187,40 53 | 189,60 52 | 189,30 188,35 | 230,80 173,05 | 258 48.787 | 9 | ||
| GENERAL DYNAMICS CORPORATION 851143 Tradegate | 308,35 304,95 | -0,05 -0,02 % | 26.03. | 307,65 32 | 309,10 32 | 308,35 303,25 | 325,00 205,05 | 159 48.714 | 6 | ||
| FASTENAL COMPANY 887891 Tradegate | 39,165 39,240 | +0,010 +0,03 % | 26.03. | 39,055 256 | 39,255 254 | 39,670 38,800 | 43,495 31,000 | 1.237 48.318 | 2 | ||
| ECHOSTAR CORPORATION A0NDYQ Tradegate | 95,50 104,00 | -2,00 -2,05 % | 26.03. | 95,50 52 | 99,00 50 | 106,00 95,50 | 115,00 13,300 | 476 47.522 | - | ||
| COMCAST CORPORATION 157484 Tradegate | 24,845 24,850 | -0,040 -0,16 % | 26.03. | 24,845 402 | 24,925 401 | 25,165 24,740 | 34,820 22,395 | 1.898 47.196 | 53 | ||
| ROLLINS INC 859002 Tradegate | 45,970 46,220 | +0,070 +0,15 % | 26.03. | 45,700 153 | 46,090 151 | 46,620 45,530 | 55,24 44,010 | 1.006 46.357 | 1 | ||
| CENTENE CORPORATION 766458 Tradegate | 28,750 28,300 | -0,330 -1,13 % | 26.03. | 28,960 345 | 29,195 342 | 28,750 27,700 | 59,70 19,374 | 1.642 46.206 | 26 | ||
| AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate | 112,00 111,50 | 0,00 0,00 % | 26.03. | 111,50 53 | 112,00 53 | 112,00 110,00 | 117,50 86,60 | 413 45.830 | 3 | ||
| CHIPOTLE MEXICAN GRILL INC A0ESP5 Tradegate | 28,025 28,125 | +0,045 +0,16 % | 26.03. | 27,810 539 | 28,095 533 | 28,510 28,025 | 49,770 25,685 | 1.594 45.091 | 40 | ||
| ABBOTT LABORATORIES 850103 Tradegate | 91,00 90,67 | -0,15 -0,16 % | 26.03. | 90,61 110 | 91,03 109 | 91,74 90,64 | 123,76 88,36 | 495 45.046 | 10 | ||
| CHUBB LIMITED A0Q636 Tradegate | 280,00 280,00 | -2,00 -0,71 % | 26.03. | 280,00 220 | 282,00 220 | 282,00 276,00 | 296,00 224,00 | 160 44.974 | 21 | ||
| QNITY ELECTRONICS INC A41FSG Tradegate | 100,00 104,02 | +0,91 +0,92 % | 26.03. | 98,56 101 | 99,61 100 | 102,96 99,47 | 120,38 63,41 | 432 44.175 | - | ||
| CONSOLIDATED EDISON INC 911563 Tradegate | 96,68 95,16 | -0,08 -0,08 % | 26.03. | 96,54 103 | 96,98 103 | 96,88 94,68 | 102,85 80,44 | 463 43.951 | 5 | ||
| CLOROX COMPANY 856678 Tradegate | 88,50 91,00 | -0,50 -0,56 % | 26.03. | 88,50 112 | 89,00 111 | 90,50 88,50 | 137,40 82,00 | 485 43.582 | 13 | ||
| DECKERS OUTDOOR CORPORATION 894298 Tradegate | 81,16 86,88 | -0,34 -0,42 % | 26.03. | 81,16 184 | 81,82 183 | 86,40 81,16 | 119,00 68,26 | 509 42.291 | 27 | ||
| CARVANA CO A2DPW1 Tradegate | 259,55 267,20 | -3,25 -1,24 % | 26.03. | 261,40 60 | 264,20 60 | 259,55 255,35 | 414,00 120,00 | 163 42.241 | 42 | ||
| WATERS CORPORATION 898123 Tradegate | 261,90 261,50 | +1,00 +0,38 % | 26.03. | 260,30 60 | 261,40 60 | 264,90 258,00 | 361,60 237,70 | 159 41.872 | - | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 104,00 105,20 | -2,05 -1,93 % | 26.03. | 105,80 100 | 106,25 100 | 104,25
104,00 | 155,45 104,00 | 400 41.614 | 3 | ||
| SOUTHERN COMPANY 852523 Tradegate | 82,89 81,87 | +0,08 +0,10 % | 26.03. | 82,76 370 | 82,84 370 | 82,89 81,78 | 86,47 71,69 | 502 41.278 | 7 | ||
| WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORPORATION 896022 Tradegate | 214,40 214,80 | +1,30 +0,61 % | 26.03. | 212,70 70 | 213,50 70 | 217,50 214,30 | 226,40 138,70 | 188 40.632 | 2 | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 176,52 175,60 | +0,38 +0,22 % | 26.03. | 175,60 56 | 176,66 56 | 177,70 172,34 | 265,45 167,20 | 229 40.143 | 2 | ||
| PAYCHEX INC 868284 Tradegate | 80,75 80,77 | -0,48 -0,59 % | 26.03. | 81,19 400 | 81,27 400 | 81,22 80,02 | 143,36 73,91 | 486 39.061 | - | ||
| EVERSOURCE ENERGY A14NE5 Tradegate | 58,50 58,00 | -0,50 -0,85 % | 26.03. | 58,50 510 | 59,00 510 | 59,00 57,00 | 65,00 47,600 | 667 38.677 | 1 | ||
| ROCKWELL AUTOMATION INC 903978 Tradegate | 309,70 311,90 | +1,70 +0,55 % | 26.03. | 306,60 32 | 309,40 32 | 313,70 307,80 | 370,50 194,85 | 122 37.743 | 3 | ||
| TRANE TECHNOLOGIES PLC A2P09K Tradegate | 354,70 375,40 | +1,30 +0,37 % | 26.03. | 352,10 28 | 354,70 28 | 375,80 354,70 | 414,60 251,10 | 99 36.201 | 17 | ||
| L3HARRIS TECHNOLOGIES INC A2PM3H Tradegate | 303,90 304,50 | +0,70 +0,23 % | 26.03. | 302,50 33 | 303,90 32 | 306,40 301,40 | 333,30 172,05 | 118 35.849 | 23 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 80,92 81,62 | 0,00 0,00 % | 26.03. | 80,50 124 | 81,32 122 | 81,62 80,92 | 103,25 69,00 | 409 33.292 | 2 | ||
| AES CORPORATION 882177 Tradegate | 12,120 12,158 | -0,032 -0,26 % | 26.03. | 12,104 826 | 12,198 819 | 12,162 12,114 | 14,890 8,420 | 2.721 32.990 | 7 | ||
| AVALONBAY COMMUNITIES INC 914867 Tradegate | 142,80 141,54 | +0,94 +0,66 % | 26.03. | 141,52 70 | 142,20 70 | 142,80 140,76 | 199,64 138,86 | 232 32.985 | 1 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.