1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 120,5 Mio. 22,0 Mio. 14,7 Mio. 13,7 Mio. 13,3 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| WILLIAMS-SONOMA INC 867980 Stuttgart | 156,10 155,50 | +0,60 +0,39 % | 21:02 | 156,20 320 | 156,95 471 | 156,15 152,90 | 186,95 118,95 | 800 61.680 | 1 | ||
| EQUINIX INC A14M21 Tradegate | 872,20 859,80 | +12,40 +1,44 % | 20:54 | 867,80 80 | 870,20 80 | 872,20 849,20 | 860,40 611,80 | 71 60.906 | 16 | ||
| ZOETIS INC A1KBYX Tradegate | 101,88 101,28 | +0,60 +0,59 % | 19:53 | 101,72 500 | 102,14 490 | 101,88 100,02 | 151,26 98,00 | 602 60.850 | 1 | ||
| VALERO ENERGY CORPORATION 908683 Tradegate | 211,40 208,45 | +2,95 +1,42 % | 21:15 | 210,85 290 | 211,60 290 | 216,25 211,40 | 229,95 90,63 | 282 60.314 | 5 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 80,16 80,14 | +0,02 +0,02 % | 20:03 | 80,60 620 | 80,70 620 | 81,02 79,24 | 103,25 69,00 | 750 60.001 | 2 | ||
| AMERICAN INTERNATIONAL GROUP INC A0X88Z Tradegate | 65,21 65,24 | -0,03 -0,05 % | 15:16 | 65,27 770 | 65,45 770 | 66,00 64,99 | 79,49 60,57 | 901 58.926 | - | ||
| STANLEY BLACK & DECKER INC A1CTQA Tradegate | 59,62 61,46 | -1,84 -2,99 % | 18:57 | 59,82 850 | 59,98 850 | 61,16 59,02 | 78,30 48,860 | 968 58.848 | 20 | ||
| T.ROWE PRICE GROUP INC 870967 Tradegate | 77,85 77,57 | +0,28 +0,36 % | 21:06 | 77,77 39 | 77,90 390 | 77,85 76,45 | 99,12 71,01 | 741 57.125 | 5 | ||
| APOLLO GLOBAL MANAGEMENT INC A3DB5F Tradegate | 93,56 95,20 | -1,64 -1,72 % | 19:31 | 92,58 400 | 92,80 400 | 93,68 91,52 | 135,90 86,60 | 622 56.973 | 3 | ||
| CVS HEALTH CORPORATION 859034 Tradegate | 63,51 62,57 | +0,94 +1,50 % | 21:15 | 63,62 800 | 63,70 800 | 63,74 62,18 | 74,01 49,850 | 889 55.970 | 6 | ||
| AMERICAN WATER WORKS COMPANY INC A0NJ38 Tradegate | 119,35 118,10 | +1,25 +1,06 % | 20:22 | 119,20 510 | 119,55 510 | 120,65 116,80 | 141,40 102,05 | 466 55.025 | 9 | ||
| MARTIN MARIETTA MATERIALS INC 889585 Tradegate | 507,40 517,20 | -9,80 -1,89 % | 15:33 | 516,00 70 | 517,40 70 | 518,00 507,40 | 604,00 400,00 | 106 54.510 | 15 | ||
| FEDEX CORPORATION 912029 Tradegate | 309,35 310,35 | -1,00 -0,32 % | 15:44 | 313,30 150 | 314,15 150 | 308,90 307,05 | 341,00 175,32 | 175 53.967 | 4 | ||
| TARGET CORPORATION 856243 Tradegate | 104,30 103,95 | +0,35 +0,34 % | 20:54 | 104,25 580 | 104,55 580 | 104,30 103,05 | 106,75 72,48 | 513 53.122 | 11 | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 189,85 190,45 | -0,60 -0,32 % | 12:07 | 193,55 310 | 194,05 160 | 189,85 188,45 | 230,80 173,05 | 279 52.817 | 9 | ||
| PHILIP MORRIS INTERNATIONAL INC A0NDBJ Tradegate | 136,36 135,82 | +0,54 +0,40 % | 20:38 | 136,36 400 | 136,56 400 | 138,26 135,00 | 161,66 122,94 | 387 52.723 | 15 | ||
| MONOLITHIC POWER SYSTEMS INC A0DLC4 Tradegate | 935,00 966,40 | -31,40 -3,25 % | 13:57 | 966,40 50 | 969,20 50 | 950,00 935,00 | 1.088,00 380,00 | 55 52.083 | 17 | ||
| NORTHROP GRUMMAN CORPORATION 851915 Tradegate | 608,80 601,80 | +7,00 +1,16 % | 19:51 | 609,20 50 | 610,80 50 | 609,00 607,20 | 671,00 394,60 | 84 51.199 | 4 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 133,45 134,40 | -0,95 -0,71 % | 13:09 | 136,25 220 | 136,65 220 | 133,45 133,45 | 167,65 123,55 | 383 51.111 | 4 | ||
| QNITY ELECTRONICS INC A41FSG Tradegate | 98,25 102,36 | -4,11 -4,02 % | 14:32 | 100,74 200 | 101,36 400 | 100,76 98,00 | 120,38 63,41 | 489 48.426 | - | ||
| QUANTA SERVICES INC 912294 Tradegate | 486,40 483,60 | +2,80 +0,58 % | 19:52 | 486,10 70 | 487,90 70 | 486,40 475,50 | 511,20 207,00 | 97 47.089 | 9 | ||
| ANALOG DEVICES INC 862485 Tradegate | 275,05 276,75 | -1,70 -0,61 % | 20:56 | 274,90 300 | 275,55 290 | 275,05 269,10 | 312,20 140,82 | 171 46.598 | 4 | ||
| MSCI INC A0M63R Tradegate | 468,70 463,70 | +5,00 +1,08 % | 19:15 | 469,10 11 | 470,10 120 | 468,70 458,20 | 531,80 406,00 | 98 45.386 | 20 | ||
| CARVANA CO A2DPW1 Tradegate | 274,75 269,30 | +5,45 +2,02 % | 19:19 | 271,85 350 | 272,70 350 | 274,75 260,35 | 414,00 120,00 | 162 44.313 | 42 | ||
| CIGNA GROUP A2PA9L Tradegate | 233,20 230,80 | +2,40 +1,04 % | 19:23 | 233,40 130 | 234,20 130 | 233,20 228,00 | 309,45 207,80 | 192 44.051 | 15 | ||
| ARES MANAGEMENT CORPORATION A2N87U Tradegate | 89,51 91,32 | -1,81 -1,98 % | 21:11 | 88,41 400 | 88,96 300 | 91,39 89,51 | 165,04 83,72 | 467 42.378 | 2 | ||
| BIOGEN INC 789617 Tradegate | 153,60 158,60 | -5,00 -3,15 % | 20:22 | 153,55 100 | 153,90 325 | 158,70 153,50 | 170,75 98,78 | 271 42.266 | 54 | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 79,46
79,73 | -0,27 -0,34 % | 15:41 | 80,88 1.000 | 81,14 1.000 | 80,02 78,88 | 91,00 58,60 | 527 41.976 | 6 | ||
| EMERSON ELECTRIC CO 850981 Tradegate | 114,12 114,28 | -0,16 -0,14 % | 20:21 | 114,10 350 | 114,50 350 | 114,12 111,84 | 138,98 82,29 | 371 41.843 | 1 | ||
| GENERAL DYNAMICS CORPORATION 851143 Tradegate | 302,70 302,65 | +0,05 +0,02 % | 20:52 | 301,95 100 | 302,65 100 | 306,25 301,05 | 325,00 205,05 | 137 41.505 | 6 | ||
| KEURIG DR PEPPER INC A2JQPZ Tradegate | 21,860 22,195 | -0,335 -1,51 % | 20:30 | 21,850 2.300 | 21,895 2.300 | 22,355 21,820 | 32,925 21,235 | 1.845 40.959 | 20 | ||
| PHILLIPS 66 A1JWQU Tradegate | 156,48 151,62 | +4,86 +3,21 % | 14:06 | 152,68 200 | 153,08 200 | 159,52 155,32 | 165,38 82,64 | 259 40.516 | 16 | ||
| KEYSIGHT TECHNOLOGIES INC A12B6J Frankfurt | 250,85 251,45 | -0,60 -0,24 % | 19:38 | 251,30 600 | 251,90 600 | 250,85 246,05 | 263,80 110,00 | 160 39.536 | 5 | ||
| EDISON INTERNATIONAL 887629 Tradegate | 63,56 63,52 | +0,04 +0,06 % | 19:33 | 63,62 160 | 63,82 160 | 63,98 63,56 | 64,48 41,080 | 616 39.231 | 5 | ||
| DECKERS OUTDOOR CORPORATION 894298 Tradegate | 86,00 87,12 | -1,12 -1,29 % | 11:25 | 85,54 355 | 85,82 525 | 86,00 85,96 | 119,00 68,26 | 449 38.603 | 27 | ||
| AUTOMATIC DATA PROCESSING INC 850347 Tradegate | 176,06 173,76 | +2,30 +1,32 % | 20:29 | 176,18 170 | 176,58 170 | 176,52 171,96 | 290,90 170,02 | 217 38.097 | 25 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION 915272 Tradegate | 53,00 52,89 | +0,11 +0,21 % | 12:47 | 53,93 750 | 54,03 740 | 53,50 52,45 | 75,00 51,00 | 715 37.795 | 14 | ||
| FAIR ISAAC CORPORATION 873369 Tradegate | 944,00 917,20 | +26,80 +2,92 % | 19:36 | 937,80 53 | 942,80 53 | 944,00 895,00 | 1.990,00 843,60 | 39 36.160 | 4 | ||
| AFLAC INC 853081 Tradegate | 95,64 94,66 | +0,98 +1,04 % | 21:09 | 95,32 320 | 95,52 320 | 95,64 94,14 | 102,55 84,00 | 383 36.113 | 13 | ||
| WARNER BROS DISCOVERY INC A3DJQZ Tradegate | 23,665 23,730 | -0,065 -0,27 % | 19:28 | 23,665 2.200 | 23,715 2.200 | 23,765 23,500 | 25,645 6,742 | 1.520 36.008 | 9 | ||
| CUMMINS INC 853121 Tradegate | 477,60 474,90 | +2,70 +0,57 % | 21:14 | 476,20 100 | 477,40 100 | 477,60 465,00 | 522,00 233,70 | 76 35.643 | 5 | ||
| GLOBAL PAYMENTS INC 603111 Tradegate | 55,30 56,42 | -1,12 -1,99 % | 20:35 | 55,48 820 | 55,82 810 | 56,00 55,26 | 87,56 55,74 | 637 35.433 | 27 | ||
| EQUIFAX INC 854618 Tradegate | 154,00 155,00 | -2,00 -1,28 % | 01.04. | 157,00 200 | 158,00 190 | 155,00 153,00 | 250,00 148,00 | 229 35.239 | 5 | ||
| MICROCHIP TECHNOLOGY INC 886105 Tradegate | 55,27 56,45 | -1,18 -2,09 % | 13:16 | 56,47 540 | 56,60 530 | 56,10 55,27 | 70,00 30,505 | 636 35.201 | 7 | ||
| NVR INC 888265 Tradegate | 5.550,00 5.700,00 | -200,00
-3,48 % | 01.04. | 5.700,00 2 | 5.900,00 2 | 5.800,00 5.550,00 | 7.350,00 5.550,00 | 6 34.150 | - | ||
| EXELON CORPORATION 852011 Tradegate | 42,055 42,865 | -0,140 -0,33 % | 01.04. | 42,410 710 | 42,625 710 | 42,620 41,770 | 44,115 36,100 | 802 33.736 | 16 | ||
| GARTNER INC 887957 Tradegate | 136,95 133,65 | +3,30 +2,47 % | 21:00 | 136,15 220 | 136,65 220 | 136,95 133,15 | 404,00 120,00 | 249 33.270 | 10 | ||
| EDWARDS LIFESCIENCES CORPORATION 936853 Tradegate | 69,70 70,17 | -0,47 -0,67 % | 15:25 | 69,79 430 | 70,04 430 | 69,88 69,40 | 75,49 59,03 | 473 32.967 | 17 | ||
| VERTEX PHARMACEUTICALS INC 882807 Tradegate | 378,95 386,00 | -7,05 -1,83 % | 19:08 | 379,60 150 | 380,45 150 | 388,00 378,95 | 451,30 313,00 | 85 32.689 | 5 | ||
| TRAVELERS COMPANIES INC A0MLX4 Tradegate | 250,00 250,80 | -0,80 -0,32 % | 07:33 | 254,30 150 | 254,70 150 | 254,00 249,10 | 268,30 205,00 | 128 32.192 | 2 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.