1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 50,8 Mio. 27,1 Mio. 24,5 Mio. 20,8 Mio. 19,5 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| COPART INC 893807 Tradegate | 29,050 29,590 | -0,050 -0,17 % | 22.05. | 29,030 275 | 29,205 273 | 30,645 29,050 | 49,175 27,600 | 1.758 51.590 | 2 | ||
| LOEWS CORPORATION 851615 Stuttgart | 93,66 93,54 | 0,00 0,00 % | 22.05. | 93,56 691 | 94,06 532 | 94,94 93,66 | 96,56 75,50 | 540 51.268 | - | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 83,04 82,28 | +0,12 +0,14 % | 22.05. | 82,50 121 | 83,34 119 | 83,28 82,16 | 90,16 69,00 | 608 50.309 | 2 | ||
| EMERSON ELECTRIC CO 850981 Tradegate | 117,55 116,10 | -0,05 -0,04 % | 22.05. | 117,05 50 | 118,10 50 | 117,55 116,30 | 138,98 102,38 | 412 48.129 | 1 | ||
| CHARTER COMMUNICATIONS INC A2AJX9 Tradegate | 124,76 128,12 | -0,26 -0,21 % | 22.05. | 124,46 48 | 125,56 47 | 129,30 123,60 | 368,85 118,00 | 373 47.314 | 2 | ||
| NUCOR CORP 851918 Tradegate | 200,10 194,85 | +0,15 +0,08 % | 22.05. | 199,15 30 | 200,70 29 | 200,10 194,40 | 201,40 94,10 | 231 45.880 | 4 | ||
| FAIR ISAAC CORPORATION 873369 Tradegate | 1.070,00 1.057,00 | +2,00 +0,19 % | 22.05. | 1.062,00 5 | 1.074,00 5 | 1.092,00 1.055,00 | 1.675,00 750,00 | 43 45.674 | 4 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 148,00 148,00 | 0,00 0,00 % | 22.05. | 147,00 61 | 148,00 60 | 148,00 147,00 | 285,00 134,00 | 303 44.699 | 15 | ||
| DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 173,14 172,88 | +0,28 +0,16 % | 22.05. | 172,42 86 | 173,30 86 | 175,62 171,60 | 183,54 113,22 | 252 43.598 | 1 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION 915272 Tradegate | 45,565 45,010 | +0,115 +0,25 % | 22.05. | 45,185 154 | 45,640 153 | 45,565 45,005 | 75,00 38,950 | 944 42.794 | 14 | ||
| SOUTHERN COMPANY 852523 Tradegate | 81,52 81,10 | +0,04 +0,05 % | 22.05. | 81,24 123 | 81,72 122 | 81,84 81,26 | 86,47 71,69 | 515 41.977 | 7 | ||
| WELLS FARGO & COMPANY 857949 Tradegate | 66,01 65,30 | +0,17 +0,26 % | 22.05. | 65,63 152 | 66,02 151 | 66,01 64,93 | 83,42 62,20 | 641 41.814 | 20 | ||
| GE HEALTHCARE TECHNOLOGIES INC A3D3G6 Tradegate | 55,45 55,37 | +0,09 +0,16 % | 22.05. | 55,08 100 | 55,61 100 | 55,81 55,17 | 76,78 50,35 | 733 40.649 | 18 | ||
| FASTENAL COMPANY 887891 Tradegate | 37,780 37,470 | -0,085 -0,22 % | 22.05. | 37,800 264 | 37,995 263 | 37,875 37,345 | 43,495 33,910 | 1.051 39.599 | 2 | ||
| DOLLAR GENERAL CORPORATION A0YEES Tradegate | 91,04 90,40 | -0,02 -0,02 % | 22.05. | 90,74 110 | 91,36 109 | 91,24 90,18 | 133,96 82,34 | 430 38.867 | 5 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 108,20 105,90 | -0,40 -0,37 % | 22.05. | 108,40 92 | 108,90
91 | 108,25 105,40 | 178,15 104,95 | 361 38.860 | 26 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 173,00 174,00 | -0,50 -0,29 % | 22.05. | 173,00 86 | 173,50 86 | 174,00 171,00 | 178,96 124,80 | 220 37.980 | 30 | ||
| GLOBAL PAYMENTS INC 603111 Tradegate | 63,20 62,60 | 0,00 0,00 % | 22.05. | 62,60 160 | 63,60 157 | 63,20 62,00 | 76,90 54,20 | 606 37.875 | 27 | ||
| CENTENE CORPORATION 766458 Tradegate | 50,82 49,720 | -0,14 -0,27 % | 22.05. | 50,74 197 | 51,14 195 | 50,82 49,810 | 52,50 19,374 | 738 37.149 | 26 | ||
| LOWES COMPANIES INC 859545 Tradegate | 185,15 187,10 | -0,15 -0,08 % | 22.05. | 184,70 29 | 185,80 29 | 189,35 184,60 | 246,70 181,00 | 194 36.507 | 5 | ||
| AMCOR PLC A41YMQ Tradegate | 33,200 33,200 | 0,000 0,00 % | 22.05. | 33,000 182 | 33,200 179 | 33,600 33,200 | 43,330 31,400 | 1.058 35.187 | 8 | ||
| CBOE GLOBAL MARKETS INC A1CZTX Tradegate | 307,40 303,20 | -0,80 -0,26 % | 22.05. | 305,60 32 | 310,60 32 | 310,00 298,80 | 321,20 191,15 | 109 33.306 | 7 | ||
| MOTOROLA SOLUTIONS INC A0YHMA Tradegate | 348,30 344,30 | +0,10 +0,03 % | 22.05. | 347,10 28 | 349,30 28 | 348,70 344,30 | 419,50 305,50 | 96 33.235 | 2 | ||
| TEXAS PACIFIC LAND CORPORATION A2QL4H Tradegate | 344,00 341,80 | -2,40 -0,69 % | 22.05. | 343,00 14 | 350,00 14 | 347,20 338,60 | 481,20 228,00 | 95 32.616 | 6 | ||
| HUNTINGTON INGALLS INDUSTRIES INC A1JE8X Tradegate | 275,40 273,20 | -0,90 -0,33 % | 22.05. | 274,80 36 | 277,50 36 | 276,10 273,20 | 424,00 190,00 | 118 32.330 | 19 | ||
| AMERICAN WATER WORKS COMPANY INC A0NJ38 Tradegate | 107,60 106,60 | -0,30 -0,28 % | 22.05. | 107,55 93 | 108,20 92 | 107,80 106,55 | 128,10 102,05 | 298 31.950 | 9 | ||
| ECOLAB INC 854545 Tradegate | 217,90 215,30 | -0,40 -0,18 % | 22.05. | 217,70 20 | 218,80 20 | 218,80 215,50 | 262,30 209,40 | 145 31.483 | 20 | ||
| TEXTRON INC 852659 Tradegate | 79,14 77,66 | +0,02 +0,03 % | 22.05. | 78,80 50 | 79,44 50 | 79,14 77,66 | 88,94 63,00 | 400 31.212 | 4 | ||
| WELLTOWER INC A1409D Tradegate | 186,90 185,85 | +0,45 +0,24 % | 22.05. | 185,80 20 | 187,25 20 | 187,85 185,45 | 189,65 128,35 | 161 29.966 | 18 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 29,050 28,810 | -0,070 -0,24 % | 22.05. | 28,920 415 | 29,300 409 | 29,150 28,740 | 30,800 22,160 | 1.031 29.845 | 1 | ||
| NEWS CORPORATION B A1W048 Tradegate | 26,000 26,000 | +0,400 +1,56 % | 22.05. | 25,400 130 | 25,800 130 | 26,000 26,000 | 31,400 21,600 | 1.141 29.666 | 20 | ||
| CUMMINS INC 853121 Tradegate | 559,40 549,60 | +8,40 +1,52 % | 22.05. | 548,80 18 | 553,80 18 | 566,60 544,40 | 618,00 269,00 | 53 29.568 | 5 | ||
| CSX CORPORATION 865857 Tradegate | 39,660 39,490 | +0,440 +1,12 % | 22.05. | 39,105 153 | 39,345 152 | 39,860 39,400 | 40,060 26,965 | 696 27.654 | 5 | ||
| HUBBELL INC A2ACSM Tradegate | 410,00 396,50 | +0,70 +0,17 % | 22.05. | 407,90 10 | 410,60 10 | 410,20 402,40 | 482,90 330,00 | 67 27.386 | 13 | ||
| AUTOZONE INC 881531 Tradegate | 2.978,00 2.958,00 | +46,00 +1,57 % | 22.05. | 2.916,00 3 | 2.946,00 3 | 2.978,00 2.952,00 | 3.750,00 2.750,00 | 9 26.682 | 4 | ||
| ELEVANCE HEALTH INC A12FMV Tradegate | 340,10 335,30 | +0,10 +0,03 % | 22.05. | 338,30 29 | 341,70 29 | 340,10 333,10 | 349,80 235,10 | 77 26.013 | 3 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 113,25 111,90 | +0,25 +0,22 % | 22.05. | 112,40 30 | 113,55 30 | 113,25 113,25 | 138,15 103,80 | 220 24.915 | 3 | ||
| COSTAR GROUP INC 922134 Tradegate | 29,210 29,185 | -0,030 -0,10 % | 22.05. | 29,020 200 | 29,460 200 | 29,490 28,940 | 84,44 27,000 | 833 24.300 | 4 | ||
| IRON MOUNTAIN INC A14MS9 Tradegate | 109,00 109,55 | 0,00 0,00 % | 22.05. | 108,35 64 | 109,65 63 | 110,45 109,00 | 113,60 66,36 | 220 24.126 | 1 | ||
| FRANKLIN RESOURCES INC 870315 Tradegate | 26,760 26,550 | +0,040 +0,15 % | 22.05. | 26,640 210 | 26,800 210 | 26,760 26,710 | 27,830 18,320 | 895 23.941 | 11 | ||
| CARVANA CO A2DPW1 Tradegate | 58,50 55,40 | -0,33 -0,56 % | 22.05. | 58,37 60 | 58,96 60 | 58,50 55,43 | 82,80 47,600 | 398 23.110 | 42 | ||
| F5 INC 922977 Tradegate | 335,80 330,20 | -3,20 -0,94 % | 22.05. | 337,90 20 | 340,10 20 | 335,80 333,20 | 335,80 194,70 | 67 22.392 | 27 | ||
| CROWN CASTLE INC A12GN3 Tradegate | 78,50 79,50 | -0,50 -0,63 % | 22.05. | 78,50 127 | 79,00 126 | 79,50 78,50 | 97,74 65,56 | 273 21.442 | 5 | ||
| INTERCONTINENTAL EXCHANGE INC A1W5H0 Tradegate | 131,45 130,40 | -0,40 -0,30 % | 22.05. | 131,15 76 | 132,50 75 | 132,35 131,45 | 169,72 121,78 | 161 21.211 | 9 | ||
| EVERSOURCE ENERGY A14NE5 Tradegate | 60,50 60,00 | 0,00 0,00 % | 22.05. | 60,00 60 | 61,00 60 | 60,50 60,00 | 65,00 53,00 | 343 20.694 | 1 | ||
| APOLLO GLOBAL MANAGEMENT INC A3DB5F Tradegate | 111,30 112,60 | +0,60 +0,54 % | 22.05. | 110,40 135 | 110,90 135 | 113,40 111,30 | 135,90 86,60 | 180 20.382 | 3 | ||
| PUBLIC SERVICE ENTERPRISE GROUP INC 852070 Frankfurt | 67,06 67,80 | -0,74 -1,09 % | 22.05. | 68,00 2.000 | 69,02 2.000 | 67,08 67,06 | 78,50 64,92 | 295 19.783 | 1 | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 170,10 171,25 | -1,80 -1,05 % | 22.05. | 171,35 40 | 172,40 40 | 172,55 170,10 | 254,95 162,80 | 114 19.578 | 2 | ||
| IDEX CORPORATION 877444 Tradegate | 180,60 177,00 | +0,70 +0,39 % | 22.05. | 178,10 56 | 181,70 55 | 180,60 176,70 | 188,20 135,35 | 109 19.288 | 11 | ||
| PROLOGIS INC A1JBD1 Tradegate | 125,30 124,45 | -0,45 -0,36 % | 22.05. | 125,10 30 | 126,35 30 | 125,90 125,30 | 125,90 88,53 | 149 18.710 | 4 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.