1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 148,0 Mio. 29,0 Mio. 19,5 Mio. 14,3 Mio. 10,4 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANALOG DEVICES INC 862485 Tradegate | 275,15 275,00 | +0,15 +0,05 % | 20:14 | 273,55 36 | 274,65 36 | 278,00 273,65 | 312,20 140,82 | 261 71.829 | 4 | ||
| GODADDY INC A14QAF Tradegate | 77,50 79,00 | -1,50 -1,90 % | 15:52 | 77,50 77 | 78,00 76 | 79,50 77,50 | 171,00 62,50 | 900 70.347 | 14 | ||
| BEST BUY CO INC 873629 Tradegate | 56,11 56,80 | -0,69 -1,21 % | 18:37 | 55,57 125 | 56,02 124 | 57,12 56,11 | 73,17 48,745 | 1.212 67.888 | 6 | ||
| DEXCOM INC A0D9T1 Tradegate | 58,39 59,10 | -0,71 -1,20 % | 20:23 | 58,23 100 | 58,53 100 | 60,00 57,33 | 78,74 46,840 | 1.147 67.734 | 18 | ||
| MSCI INC A0M63R Tradegate | 474,20 486,30 | -12,10 -2,49 % | 20:59 | 472,00 21 | 475,40 21 | 488,80 473,50 | 535,20 406,00 | 140 66.741 | 20 | ||
| XYLEM INC A1JMBU Tradegate | 105,80 106,40 | -0,60 -0,56 % | 20:56 | 105,40 94 | 106,00 94 | 106,85 105,80 | 133,30 89,16 | 615 65.458 | 13 | ||
| YUM BRANDS INC 909190 Tradegate | 138,00 137,75 | +0,25 +0,18 % | 20:07 | 136,80 73 | 137,50 72 | 138,15 137,20 | 147,95 117,30 | 468 64.252 | 5 | ||
| JB HUNT TRANSPORT SERVICES INC 885365 Tradegate | 188,40 187,35 | +1,05 +0,56 % | 18:27 | 185,45 53 | 186,35 53 | 188,40 186,75 | 199,60 108,25 | 334 62.590 | 1 | ||
| MARATHON PETROLEUM CORPORATION A1JEXK Tradegate | 185,58 184,76 | +0,82 +0,44 % | 18:04 | 185,04 54 | 185,64 53 | 185,72 180,00 | 199,98 103,70 | 339 62.118 | 4 | ||
| ESTEE LAUDER COMPANIES INC 897933 Tradegate | 81,80 79,40 | +2,40 +3,02 % | 19:18 | 81,00 123 | 81,40 122 | 82,40 79,20 | 104,50 44,000 | 757 61.456 | 53 | ||
| BECTON DICKINSON AND COMPANY 857675 Tradegate | 142,65 142,25 | +0,40 +0,28 % | 18:09 | 140,75 56 | 141,65 56 | 142,65 140,85 | 216,10 139,90 | 431 60.963 | 3 | ||
| SOUTHWEST AIRLINES CO 862837 Tradegate | 37,490 37,095 | +0,395 +1,06 % | 18:38 | 36,705 272 | 37,040 269 | 38,145 36,820 | 46,720 20,900 | 1.614 59.927 | 12 | ||
| FORD MOTOR COMPANY 502391 Tradegate | 10,606 10,456 | +0,150 +1,43 % | 20:43 | 10,498 1.429 | 10,588 1.416 | 10,680 10,402 | 12,500 7,560 | 5.620 59.603 | 137 | ||
| EDWARDS LIFESCIENCES CORPORATION 936853 Tradegate | 73,82 72,59 | +1,23 +1,69 % | 21:00 | 73,67 135 | 74,11 134 | 74,00 72,28 | 75,49 59,03 | 784 57.623 | 17 | ||
| AIRBNB INC A2QG35 Tradegate | 115,10 115,32 | -0,22 -0,19 % | 18:23 | 113,66 87 | 114,20 87 | 115,82 112,00 | 125,88 91,21 | 507 57.605 | 4 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 162,00 160,00 | +2,00 +1,25 % | 18:29 | 159,00 62 | 160,00 62
| 162,00 156,00 | 226,00 126,00 | 363 57.547 | 17 | ||
| BAKER HUGHES COMPANY A2DUAY Tradegate | 51,39 51,69 | -0,30 -0,58 % | 20:20 | 51,04 195 | 51,27 195 | 52,20 51,01 | 59,00 30,005 | 1.102 56.830 | 11 | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 80,48 81,11 | -0,63 -0,78 % | 16:53 | 80,07 300 | 80,39 300 | 81,56 79,99 | 91,00 58,60 | 696 56.252 | 6 | ||
| CRH PLC 864684 Tradegate | 92,00 91,52 | +0,48 +0,52 % | 20:20 | 91,14 109 | 91,88 108 | 92,70 91,10 | 112,85 69,50 | 605 55.637 | 2 | ||
| SEMPRA 915266 Tradegate | 79,70 80,52 | -0,82 -1,02 % | 16:04 | 79,84 125 | 80,30 124 | 81,04 79,70 | 82,74 56,14 | 694 55.514 | - | ||
| PARAMOUNT SKYDANCE CORPORATION A412AL Tradegate | 8,800 9,650 | -0,850 -8,81 % | 19:24 | 8,850 1.131 | 8,950 1.113 | 9,750 8,800 | 17,500 8,600 | 5.802 54.039 | 21 | ||
| DUPONT DE NEMOURS INC A2PLC7 Tradegate | 39,870 38,965 | +0,905 +2,32 % | 19:13 | 39,410 380 | 39,650 378 | 40,000 38,855 | 71,88 29,230 | 1.322 52.296 | 6 | ||
| WARNER BROS DISCOVERY INC A3DJQZ Tradegate | 23,925 23,890 | +0,035 +0,15 % | 20:07 | 23,805 300 | 23,995 213 | 24,070 23,805 | 25,645 6,742 | 2.166 51.703 | 9 | ||
| TARGET CORPORATION 856243 Tradegate | 104,45 103,40 | +1,05 +1,02 % | 19:31 | 103,65 96 | 104,25 95 | 105,00 102,00 | 106,75 72,48 | 495 51.243 | 11 | ||
| BUNGE GLOBAL SA A3EYCJ Tradegate | 101,75 102,35 | -0,60 -0,59 % | 18:30 | 102,70 77 | 103,65 77 | 108,50 101,75 | 105,60 62,14 | 483 51.229 | 18 | ||
| CHARTER COMMUNICATIONS INC A2AJX9 Tradegate | 190,06 191,96 | -1,90 -0,99 % | 20:18 | 188,04 30 | 189,48 30 | 192,02 188,04 | 420,00 151,50 | 268 51.194 | 2 | ||
| AMERICAN WATER WORKS COMPANY INC A0NJ38 Tradegate | 114,60 118,70 | -4,10 -3,45 % | 20:55 | 114,10 87 | 114,80 87 | 119,00 114,60 | 141,40 102,05 | 431 50.581 | 9 | ||
| AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate | 114,00 113,50 | +0,50 +0,44 % | 20:13 | 113,50 52 | 114,00 52 | 114,50 113,50 | 116,00 86,60 | 427 48.505 | 3 | ||
| HERSHEY COMPANY 851297 Tradegate | 189,30 191,76 | -2,46 -1,28 % | 20:30 | 188,14 53 | 188,98 52 | 192,18 185,92 | 203,05 132,80 | 256 48.416 | 1 | ||
| TEXAS PACIFIC LAND CORPORATION A2QL4H Tradegate | 444,80 463,20 | -18,40 -3,97 % | 19:19 | 439,00 11 | 457,00 11 | 456,40 435,00 | 470,00 228,00 | 106 47.273 | 6 | ||
| CONSOLIDATED EDISON INC 911563 Tradegate | 96,08 96,42 | -0,34 -0,35 % | 20:46 | 95,64 104 | 96,06 104 | 96,88 95,68 | 102,85 80,44 | 484 46.573 | 5 | ||
| CLOROX COMPANY 856678 Tradegate | 99,00 98,00 | +1,00 +1,02 % | 16:42 | 99,50 100 | 100,00 99 | 99,00 97,50 | 137,40 82,00 | 471 46.017 | 13 | ||
| WELLS FARGO & COMPANY 857949 Tradegate | 67,87 67,87 | 0,00 0,00 % | 19:47 | 67,24 148 | 67,64 147 | 68,45 66,86 | 83,42 51,00 | 670 45.591 | 20 | ||
| TRANSDIGM GROUP INC A0JEP3 Tradegate | 1.085,50 1.100,50 | -15,00 -1,36 % | 18:26 | 1.085,50 7 | 1.098,50 7 | 1.098,00 1.083,00 | 1.437,00 1.040,00 | 41 44.932 | 2 | ||
| NUCOR CORP 851918 Tradegate | 146,72 143,96 | +2,76 +1,92 % | 16:48 | 146,16 41 | 147,42 40 | 146,72 144,80 | 165,32 87,80 | 308 44.867 | 4 | ||
| REGENERON PHARMACEUTICALS INC 881535 Tradegate | 666,00 673,00 | -7,00 -1,04 % | 17:44 | 662,40 9 | 665,60 9 | 675,60 666,00 | 701,00 416,90 | 66 44.345 | 22 | ||
| VICI PROPERTIES INC A2H5U8 Tradegate | 25,390 25,390 | 0,000 0,00 % | 20:08 | 25,010 402 | 25,610 390 | 25,790 25,220 | 30,595 23,200 | 1.727 43.836 | 5 | ||
| MOLINA HEALTHCARE INC 157781 Tradegate | 122,30 125,95 | -3,65 -2,90 % | 19:33 | 121,10 82 | 122,25 81 | 126,90 118,60 | 323,30 100,05 | 358 43.651 | 5 | ||
| CUMMINS INC 853121 Tradegate | 486,00 474,10 | +11,90 +2,51 % | 19:15 | 478,70 20 | 483,10 20
| 486,00 473,50 | 522,00 233,70 | 89 42.648 | 5 | ||
| TEXAS INSTRUMENTS INC 852654 Tradegate | 170,30 168,50 | +1,80 +1,07 % | 20:33 | 169,82 58 | 170,32 58 | 171,26 168,26 | 195,84 123,26 | 233 39.562 | 12 | ||
| AUTOZONE INC 881531 Tradegate | 3.163,00 3.167,00 | -4,00 -0,13 % | 10:28 | 3.200,00 3 | 3.214,00 3 | 3.164,00 3.160,00 | 3.750,00 2.750,00 | 12 37.958 | 4 | ||
| CAMDEN PROPERTY TRUST 985335 Tradegate | 89,00 91,00 | -2,00 -2,20 % | 15:20 | 89,00 112 | 89,50 111 | 91,00 89,00 | 114,00 84,50 | 417 37.518 | 2 | ||
| EDISON INTERNATIONAL 887629 Tradegate | 61,70 60,90 | +0,80 +1,31 % | 19:55 | 61,02 98 | 61,38 97 | 61,70 60,16 | 64,48 41,080 | 610 37.215 | 5 | ||
| UNITED RENTALS INC 911443 Tradegate | 667,80 706,80 | -39,00 -5,52 % | 20:58 | 665,80 15 | 670,20 14 | 711,20 662,00 | 876,60 483,30 | 55 36.969 | 3 | ||
| GARTNER INC 887957 Tradegate | 136,00 143,40 | -7,40 -5,16 % | 18:04 | 136,30 58 | 137,75 58 | 144,85 136,00 | 436,50 120,00 | 266 36.900 | 10 | ||
| LOWES COMPANIES INC 859545 Tradegate | 216,65 215,00 | +1,65 +0,77 % | 16:36 | 215,55 25 | 216,80 25 | 216,65 214,20 | 246,70 181,70 | 168 36.042 | 5 | ||
| MICROCHIP TECHNOLOGY INC 886105 Tradegate | 57,42 55,74 | +1,68 +3,01 % | 18:32 | 55,89 110 | 56,45 100 | 57,51 56,00 | 70,00 30,505 | 624 35.322 | 7 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 171,96 171,56 | +0,40 +0,23 % | 19:48 | 171,76 40 | 172,78 40 | 172,16 171,02 | 177,00 114,90 | 205 35.177 | 30 | ||
| VULCAN MATERIALS COMPANY 855854 Tradegate | 236,00 238,00 | -2,00 -0,84 % | 14:41 | 234,00 25 | 236,00 25 | 242,00 236,00 | 284,00 193,00 | 147 35.008 | 14 | ||
| PHILLIPS 66 A1JWQU Tradegate | 139,74 139,18 | +0,56 +0,40 % | 20:55 | 139,38 71 | 140,50 71 | 142,48 137,00 | 147,98 82,64 | 249 34.739 | 16 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.