1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 84,7 Mio. 62,5 Mio. 17,2 Mio. 14,6 Mio. 11,9 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 42,175 42,740 | -0,260 -0,61 % | 20.08. | 42,140 720 | 42,315 710 | 42,840 41,920 | 70,63 28,000 | 1.209 51.371 | 47 | ||
| HOWMET AEROSPACE INC A2PZ2D Tradegate | 146,65 147,60 | -0,90 -0,61 % | 20.08. | 147,20 400 | 147,95 400 | 148,55 145,05 | 174,95 82,84 | 347 50.876 | 2 | ||
| NUCOR CORP 851918 Tradegate | 122,96 125,26 | -0,20 -0,16 % | 20.08. | 123,04 250 | 123,60 250 | 126,70 122,64 | 159,10 87,80 | 403 50.486 | 4 | ||
| GENERAC HOLDINGS INC A0YGR4 Tradegate | 161,90 171,00 | -0,85 -0,52 % | 20.08. | 162,30 100 | 163,75 100 | 169,15 161,90 | 184,60 89,74 | 301 49.825 | 12 | ||
| TAPESTRY INC A2JSR1 Tradegate | 84,07 84,08 | -0,75 -0,88 % | 20.08. | 84,14 360 | 84,67 360 | 84,07 82,89 | 98,06 35,675 | 578 48.047 | 34 | ||
| XYLEM INC A1JMBU Tradegate | 122,10 121,75 | +0,30 +0,25 % | 20.08. | 121,80 300 | 122,00 300 | 122,30 121,05 | 128,40 89,16 | 389 47.345 | 13 | ||
| BUILDERS FIRSTSOURCE INC A0ER15 Tradegate | 115,00 118,70 | +1,05 +0,92 % | 20.08. | 113,65 90 | 114,55 90 | 119,85 115,00 | 184,15 89,76 | 399 47.223 | 5 | ||
| MICROCHIP TECHNOLOGY INC 886105 Tradegate | 57,17 55,59 | -0,11 -0,19 % | 20.08. | 56,99 530 | 57,11 530 | 57,17 55,11 | 74,65 30,505 | 846 47.132 | 7 | ||
| WESTERN DIGITAL CORPORATION 863060 Tradegate | 64,94 65,12 | +0,01 +0,02 % | 20.08. | 64,39 780 | 64,52 780 | 65,18 62,83 | 70,41 26,005 | 735 46.732 | 28 | ||
| PROLOGIS INC A1JBD1 Tradegate | 94,02 95,08 | -0,53 -0,56 % | 20.08. | 94,27 320 | 94,96 320 | 95,76 94,02 | 119,98 77,13 | 491 46.698 | 4 | ||
| CONAGRA BRANDS INC 861259 Tradegate | 16,588 16,542 | +0,064 +0,39 % | 20.08. | 16,508 1.820 | 16,614 1.810 | 16,846 16,482 | 30,025 15,794 | 2.790 46.466 | 1 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 22,780 22,650 | -0,020 -0,09 % | 20.08. | 22,760 880 | 22,875 880 | 22,815 22,450 | 30,305 18,596 | 2.038 46.199 | 1 | ||
| PULTEGROUP INC 854435 Tradegate | 108,84 111,96 | +0,28 +0,26 % | 20.08. | 108,62 280 | 108,88 280 | 113,06 108,84 | 140,50 79,80 | 411 45.832 | 2 | ||
| QUANTA SERVICES INC 912294 Tradegate | 320,00 325,60 | -2,40 -0,74 % | 20.08. | 320,70 100 | 321,80 100 | 326,40 315,90 | 366,10 207,00 | 143 45.426 | 9 | ||
| BROWN & BROWN INC 896895 Tradegate | 82,96 83,18 | -0,06 -0,07 % | 20.08. | 83,10 400 | 83,36 400 | 84,08 82,44 | 115,85 78,00 | 527 43.595 | 10 | ||
| CAMPBELLS COMPANY 850561 Tradegate | 27,900 28,070 | +0,110 +0,40 % | 20.08. | 27,770 720 | 27,850 720 | 28,490 27,900 | 47,330 25,220 | 1.533 43.245 | 3 | ||
| FASTENAL COMPANY 887891 Tradegate | 42,350 42,865 | -0,160 -0,38 % | 20.08. | 42,555 600 | 42,645 600 | 42,980 42,295 | 42,980 28,810 | 1.012 43.217 | 2 | ||
| KEURIG DR PEPPER INC A2JQPZ Tradegate | 30,610 30,210 | +0,420 +1,39 % | 20.08. | 30,230 1.000 | 30,265 1.000 | 30,770 30,025 | 34,375 27,870 | 1.412 43.144 | 20 | ||
| TELEDYNE TECHNOLOGIES INC 926932 Tradegate | 466,10 466,40 | +1,00 +0,22 % | 20.08. | 464,80 110 | 467,30 110 | 466,50 457,50 | 503,40 373,30 | 91 42.441 | 2 | ||
| AUTOMATIC DATA PROCESSING INC 850347 Tradegate | 263,40 262,55 | -1,85 -0,70 % | 20.08. | 265,40 120 | 266,00 120 | 265,00 261,70 | 306,05 240,25 | 157 41.252 | 25 | ||
| HASBRO INC 859888 Tradegate | 68,18 68,75 | -0,20 -0,29 % | 20.08. | 68,30 440 | 68,60 440 | 68,34 67,60 | 71,00 43,500 | 594 40.478 | 9 | ||
| MONOLITHIC POWER SYSTEMS INC A0DLC4 Tradegate | 707,20 725,60 | -2,60 -0,37 % | 20.08. | 707,80 100 | 710,40 100 | 721,00 692,40 | 874,60 380,00 | 57 39.784 | 17 | ||
| DOLLAR TREE INC A0NFQC Tradegate | 97,02 96,59 | -0,25 -0,26 % | 20.08. | 97,21 400 | 97,53 400 | 97,11 95,60 | 101,06 55,04 | 413 39.694 | 2 | ||
| EQUIFAX INC 854618 Tradegate | 214,00 216,00 | 0,00 0,00 % | 20.08. | 214,00 140 | 216,00 140 | 216,00 210,00 | 278,00 182,00 | 184 39.498 | 5 | ||
| CONOCOPHILLIPS 575302 Tradegate | 81,49 80,47 | +0,05 +0,06 % | 20.08. | 81,45 400 | 81,54 400 | 81,49 80,67 | 108,86 72,00 | 486 39.332 | 20 | ||
| WARNER BROS DISCOVERY INC A3DJQZ Tradegate | 9,912 9,922 | +0,013 +0,13 % | 20.08. | 9,934 5.100 | 9,961 5.100 | 9,943 9,814 | 12,088 6,170 | 3.920 38.695 | 9 | ||
| CLOROX COMPANY 856678 Tradegate | 103,00 104,00 | -2,00 -1,90 % | 20.08. | 103,00 490 | 104,00 480 | 105,00 103,00 | 164,20 100,00 | 372 38.644 | 13 | ||
| CONSTELLATION BRANDS INC 871918 Tradegate | 142,70 142,45 | 0,00 0,00 % | 20.08. | 142,70 210 | 143,15 210 | 144,40 142,00 | 233,10 136,95 | 264 37.658 | 3 | ||
| INCYTE CORPORATION 896133 Tradegate | 74,00 73,36 | +0,04 +0,05 % | 20.08. | 73,80 280 | 73,98 75 | 74,00 72,90 | 78,50 48,860 | 504 36.920 | 25 | ||
| LOWES COMPANIES INC 859545 Tradegate | 222,15 220,20 | +1,55 +0,70 % | 20.08. | 220,90 90 | 221,45 90 | 230,60 219,00 | 264,95 181,70 | 163 36.287 | 5 | ||
| AUTOZONE INC 881531 Tradegate | 3.577,00 3.546,00 | +10,00 +0,28 % | 20.08. | 3.551,00 10 | 3.566,00 10 | 3.577,00 3.524,00 | 3.577,00 2.615,00 | 10 35.542 | 4 | ||
| ARCHER DANIELS MIDLAND COMPANY 854161 Tradegate | 52,02 51,52 | -0,09 -0,17 % | 20.08. | 51,81 580 | 51,97 580 | 52,02 50,60 | 56,27 36,750 | 687 35.502 | 4 | ||
| COMCAST CORPORATION 157484 Tradegate | 28,565 29,105 | 0,000 0,00 % | 20.08. | 28,550 1.800 | 28,590 1.800 | 29,285 28,500 | 42,185 26,730 | 1.202 34.731 | 53 | ||
| YUM BRANDS INC 909190 Tradegate | 127,95 130,55 | -0,20 -0,16 % | 20.08. | 127,70 400 | 128,25 390 | 131,20 127,35 | 153,15 115,50 | 261 34.062 | 5 | ||
| GARTNER INC 887957 Tradegate | 210,30 208,50 | +0,80 +0,38 % | 20.08. | 209,60 150 | 210,40 150 | 213,10 206,30 | 561,00 193,95 | 161 33.863 | 10 | ||
| CORNING INC 850808 Tradegate | 54,87 55,41 | -0,56 -1,01 % | 20.08. | 55,29 600 | 55,40 600 | 55,64 54,36 | 59,46 32,000 | 612 33.684 | 29 | ||
| ABBOTT LABORATORIES 850103 Tradegate | 113,92 112,72 | +0,26 +0,23 % | 20.08. | 113,58 270 | 113,90 270 | 114,56 112,28 | 134,74 99,01 | 291 33.013 | 10 | ||
| CIGNA GROUP A2PA9L Tradegate | 260,75 259,45 | -0,50 -0,19 % | 20.08. | 261,05 120 | 262,00 120 | 260,75 258,50 | 333,95 224,40 | 127 32.975 | 15 | ||
| VERALTO CORPORATION A3ES7Q Tradegate | 93,25 92,82 | -0,20 -0,21 % | 20.08. | 93,20 350 | 93,41 350 | 93,25 92,14 | 106,00 73,93 | 353 32.745 | 2 | ||
| MONSTER BEVERAGE CORPORATION A14U5Z Tradegate | 55,34 54,94 | +0,08 +0,14 % | 20.08. | 55,37 800 | 55,42 800 | 55,67 54,64 | 57,30 41,305 | 587 32.467 | 2 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 66,80 67,24 | +0,32 +0,48 % | 20.08. | 66,40 460 | 66,68 450 | 67,56 66,56 | 113,70 59,48 | 481 32.248 | 1 | ||
| HONEYWELL INTERNATIONAL INC 870153 Tradegate | 186,68 186,12 | +0,38 +0,20 % | 20.08. | 185,90 170 | 186,48 160 | 187,80 184,92 | 232,20 160,18 | 172 32.076 | 10 | ||
| OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 76,98 76,06 | +0,50 +0,65 % | 20.08. | 76,70 400 | 76,92 390 | 77,06 75,62 | 98,36 73,10 | 407 30.966 | 12 | ||
| AMERICAN TOWER CORPORATION A1JRLA Tradegate | 178,52 177,48 | -1,30 -0,72 % | 20.08. | 179,20 280 | 180,04 280 | 180,82 176,22 | 220,10 167,66 | 172 30.667 | 12 | ||
| EDWARDS LIFESCIENCES CORPORATION 936853 Tradegate | 69,60 67,79 | -0,25 -0,36 % | 20.08. | 69,45 440 | 69,59 170 | 69,60 67,27 | 73,49 57,77 | 445 30.527 | 17 | ||
| DAYFORCE INC A2JHZH Tradegate | 57,50 56,50 | -0,50 -0,86 % | 20.08. | 57,50 520 | 58,00 520 | 59,50 56,50 | 78,00 44,000 | 519 29.815 | 9 | ||
| DIGITAL REALTY TRUST INC A0DLFT Tradegate | 142,16 143,06 | +0,30 +0,21 % | 20.08. | 141,68 220 | 142,16 220 | 143,58 142,16 | 187,36 117,86 | 206 29.288 | 16 | ||
| EXPAND ENERGY CORPORATION A2QPFF Tradegate | 80,76 79,90 | +0,10 +0,12 % | 20.08. | 80,64 150 | 80,80 150 | 80,76 79,80 | 107,25 63,92 | 364 29.092 | 11 | ||
| EDISON INTERNATIONAL 887629 Tradegate | 48,140 48,410 | +0,150 +0,31 % | 20.08. | 48,040 210 | 48,180 210 | 49,000 48,090 | 84,42 41,080 | 590 28.475 | 5 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 183,00 185,00 | -2,00 -1,08 % | 20.08. | 183,00 170 | 184,00 170 | 186,00 181,00 | 204,00 121,00 | 151 27.722 | 17 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .