Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 106,5 Mio. 45,9 Mio. 32,4 Mio. 28,9 Mio. 23,0 Mio. |
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 | ||
---|---|---|---|---|---|---|---|---|---|---|---|
LYONDELLBASELL INDUSTRIES NV A1CWRM Tradegate | 92,00 91,80 | 0,00 0,00 % | 18.03. | 91,60 109 | 92,40 108 | 92,60 91,40 | 94,80 78,84 | 341 31.287 | 4 | ||
CORNING INC 850808 Tradegate | 29,760 29,810 | +0,020 +0,07 % | 18.03. | 29,680 336 | 29,800 335 | 30,110 29,760 | 33,100 23,820 | 1.016 30.368 | 1 | ||
ONEOK INC 911060 Tradegate | 71,36 70,76 | -0,22 -0,31 % | 18.03. | 71,30 140 | 71,86 139 | 71,54 71,08 | 71,90 51,80 | 420 30.013 | 1 | ||
REGIONS FINANCIAL CORP A0B6XA Tradegate | 17,590 17,505 | -0,065 -0,37 % | 18.03. | 17,580 568 | 17,725 564 | 17,880 17,580 | 19,225 13,185 | 1.677 29.684 | 2 | ||
PPG INDUSTRIES INC 852026 Tradegate | 127,00 127,00 | -1,00 -0,78 % | 18.03. | 127,00 78 | 128,00 77 | 127,00 125,00 | 138,00 114,00 | 231 29.146 | 1 | ||
PAYCHEX INC 868284 Tradegate | 111,30 110,50 | +0,40 +0,36 % | 18.03. | 110,70 90 | 111,10 89 | 111,40 110,30 | 118,80 94,75 | 259 28.810 | 1 | ||
HESS CORPORATION A0JMQL Tradegate | 138,05 138,50 | -0,30 -0,22 % | 18.03. | 138,05 72 | 138,60 72 | 139,65 138,05 | 160,20 114,44 | 204 28.325 | 10 | ||
DOMINOS PIZZA INC A0B6VQ Tradegate | 407,95 405,10 | +0,60 +0,15 % | 18.03. | 405,20 24 | 409,45 24 | 407,95 400,25 | 435,35 268,05 | 70 28.254 | 6 | ||
PROGRESSIVE CORPORATION 865496 Tradegate | 190,00 188,40 | 0,00 0,00 % | 18.03. | 189,40 52 | 190,40 52 | 190,00 188,20 | 190,00 99,40 | 148 28.037 | 6 | ||
APA CORPORATION A2QQVE Tradegate | 29,970 29,410 | +0,225 +0,76 % | 18.03. | 29,490 339 | 30,000 333 | 30,145 29,670 | 42,530 27,300 | 935 27.919 | 3 | ||
ENTERGY CORPORATION 889290 Tradegate | 94,50 94,00 | 0,00 0,00 % | 18.03. | 94,00 58 | 94,50 58 | 94,50 93,00 | 101,00 84,50 | 296 27.900 | 3 | ||
SYSCO CORPORATION 859121 Tradegate | 74,50 74,30 | +0,10 +0,13 % | 18.03. | 74,20 134 | 74,60 133 | 74,70 74,20 | 76,80 59,10 | 373 27.738 | - | ||
ROPER TECHNOLOGIES INC 883563 Tradegate | 501,60 502,80 | -0,80 -0,16 % | 18.03. | 501,20 29 | 503,40 29 | 504,00 501,40 | 520,60 389,50 | 55 27.621 | 3 | ||
AMEREN CORPORATION 911535 Tradegate | 66,00 66,00 | -0,50 -0,75 % | 18.03. | 66,00 90 | 66,50 90 | 66,00 66,00 | 82,00 63,00 | 415 27.390 | 3 | ||
OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 90,02 90,48 | -0,18 -0,20 % | 18.03. | 89,92 111 | 90,46 110 | 90,78 90,02 | 90,88 69,36 | 291 26.373 | - | ||
CIGNA GROUP A2PA9L Tradegate | 324,10 323,70 | -0,60 -0,18 % | 18.03. | 322,70 30 | 326,60 30 | 325,70 322,80 | 325,70 220,00 | 81 26.246 | 1 | ||
FRANKLIN RESOURCES INC 870315 Tradegate | 24,800 24,800 | +0,200 +0,81 % | 18.03. | 24,400 407 | 24,700 405 | 25,000 24,600 | 27,300 20,900 | 1.051 26.070 | 4 | ||
ALIGN TECHNOLOGY INC 590375 Tradegate | 292,00 288,60 | +0,95 +0,33 % | 18.03. | 290,20 34 | 291,90 34 | 294,20 291,10 | 371,30 167,00 | 88 25.746 | 2 | ||
COSTAR GROUP INC 922134 Tradegate | 90,00 87,50 | +1,50 +1,69 % | 18.03. | 88,00 113 | 89,00 112 | 92,50 87,50 | 92,50 61,15 | 283 25.282 | 11 | ||
PG&E CORPORATION 851962 Tradegate | 14,804 14,974 | +0,062 +0,42 % | 18.03. | 14,680 681 | 14,804 675 | 14,856 14,600 | 16,624 14,342 | 1.710 25.141 | - | ||
INTERCONTINENTAL EXCHANGE INC A1W5H0 Tradegate | 123,60 123,80 | -0,20 -0,16 % | 18.03. | 123,20 81 | 124,20 80 | 123,80 123,40 | 129,80 88,84 | 202 24.982 | 6 | ||
WEYERHAEUSER COMPANY 854357 Tradegate | 31,310 31,510 | -0,120 -0,38 % | 18.03. | 31,350 319 | 31,500 317 | 31,650 31,280 | 32,550 25,925 | 783 24.567 | 1 | ||
DECKERS OUTDOOR CORPORATION 894298 Tradegate | 837,60 837,60 | +0,80 +0,10 % | 18.03. | 831,80 6 | 841,60 5 | 844,40 835,00 | 890,20 393,00 | 29 24.379 | 5 | ||
YUM BRANDS INC 909190 Tradegate | 125,70 125,50 | +0,45 +0,36 % | 18.03. | 124,95 80 | 125,55 79 | 126,30 125,00 | 130,85 109,55 | 193 24.246 | 6 | ||
JACOBS SOLUTIONS INC A3DTNN Tradegate | 136,00 137,00 | -1,00 -0,73 % | 18.03. | 136,00 73 | 137,00 73 | 136,00 136,00 | 140,00 103,00 | 175 23.800 | 6 | ||
UNITED RENTALS INC 911443 Tradegate | 631,40 620,40 | +2,00 +0,32 % | 18.03. | 627,20 15 | 631,40 15 | 631,40 617,80 | 669,00 297,10 | 37 23.249 | 4 | ||
MARTIN MARIETTA MATERIALS INC 889585 Tradegate | 550,40 547,20 | +1,20 +0,22 % | 18.03. | 548,00 27 | 550,40 27 | 550,40 544,40 | 562,80 304,00 | 42 23.072 | 1 | ||
CONAGRA BRANDS INC 861259 Tradegate | 25,900 25,750 | -0,100 -0,38 % | 18.03. | 25,850 270 | 26,100 268 | 25,900 25,750
| 35,750 24,000 | 884 22.817 | 1 | ||
CATALENT INC A112H2 Tradegate | 51,50 51,50 | 0,00 0,00 % | 18.03. | 51,40 194 | 51,60 193 | 51,80 51,50 | 63,87 28,000 | 429 22.164 | - | ||
WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORPORATION 896022 Tradegate | 130,05 128,40 | -0,20 -0,15 % | 18.03. | 130,00 115 | 130,45 114 | 130,05 128,00 | 131,50 85,22 | 170 22.070 | 3 | ||
STATE STREET CORPORATION 864777 Tradegate | 66,16 66,60 | -0,54 -0,81 % | 18.03. | 66,54 150 | 66,84 149 | 66,38 66,16 | 74,18 58,72 | 326 21.620 | 3 | ||
UNITED AIRLINES HOLDINGS INC A1C6TV Tradegate | 40,040 40,070 | +0,050 +0,12 % | 18.03. | 39,790 251 | 40,180 248 | 40,270 39,770 | 52,22 31,950 | 527 21.140 | 30 | ||
LEIDOS HOLDINGS INC A1W5CT Tradegate | 117,40 117,65 | 0,00 0,00 % | 18.03. | 116,80 60 | 118,00 60 | 117,40 116,55 | 123,00 69,00 | 180 21.054 | 5 | ||
CELANESE CORPORATION A0DP2A Tradegate | 149,75 147,90 | +0,40 +0,27 % | 18.03. | 149,00 67 | 149,70 66 | 150,60 148,15 | 150,60 90,30 | 138 20.672 | 6 | ||
AUTOZONE INC 881531 Tradegate | 2.868,00 2.868,00 | +8,00 +0,28 % | 18.03. | 2.852,00 3 | 2.866,00 3 | 2.870,00 2.862,00 | 2.872,00 2.129,00 | 7 20.078 | 3 | ||
AFLAC INC 853081 Tradegate | 77,90 77,50 | +0,10 +0,13 % | 18.03. | 77,60 128 | 77,90 128 | 78,30 77,30 | 79,00 57,32 | 256 19.944 | 3 | ||
ESSEX PROPERTY TRUST INC 891315 Tradegate | 226,00 220,00 | +6,00 +2,73 % | 18.03. | 218,00 45 | 220,00 45 | 226,00 220,00 | 230,00 184,00 | 86 19.160 | 3 | ||
CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 126,00 125,00 | 0,00 0,00 % | 18.03. | 125,00 79 | 126,00 79 | 126,00 124,00 | 130,00 77,00 | 153 19.133 | 1 | ||
WILLIAMS COMPANIES INC 855451 Tradegate | 34,130 33,930 | -0,120 -0,35 % | 18.03. | 34,170 87 | 34,320 87 | 34,130 34,110 | 34,400 26,160 | 560 19.110 | - | ||
DR HORTON INC 884312 Tradegate | 139,20 139,35 | -0,35 -0,25 % | 18.03. | 138,50 72 | 140,55 71 | 140,65 138,10 | 145,20 86,56 | 133 18.491 | 3 | ||
AGILENT TECHNOLOGIES INC 929138 Tradegate | 134,70 135,50 | +0,25 +0,19 % | 18.03. | 134,15 74 | 134,70 74 | 135,05 134,50 | 136,65 91,22 | 137 18.480 | 1 | ||
VERISK ANALYTICS INC A0YA2M Tradegate | 218,30 215,40 | +1,40 +0,65 % | 18.03. | 216,30 27 | 217,50 27 | 218,30 214,80 | 234,60 167,76 | 84 18.118 | 5 | ||
RESMED INC 895878 Tradegate | 175,85 174,55 | +0,15 +0,09 % | 18.03. | 175,15 57 | 176,20 56 | 175,85 174,10 | 220,00 126,25 | 103 18.036 | 3 | ||
CONSTELLATION BRANDS INC 871918 Tradegate | 245,20 245,90 | +0,10 +0,04 % | 18.03. | 244,10 40 | 246,00 40 | 246,80 243,40 | 249,50 196,38 | 71 17.337 | 2 | ||
INTERNATIONAL FLAVORS & FRAGRANCES INC 853881 Tradegate | 77,20 76,10 | +0,20 +0,26 % | 18.03. | 76,80 130 | 77,20 129 | 77,20 75,90 | 88,70 56,50 | 220 16.909 | 1 | ||
CORTEVA INC A2PKRR Tradegate | 50,70 50,60 | +0,40 +0,80 % | 18.03. | 50,000 120 | 50,60 118 | 50,80 50,10 | 57,50 40,200 | 324 16.417 | - | ||
JM SMUCKER COMPANY 633835 Tradegate | 113,25 112,20 | +0,35 +0,31 % | 18.03. | 112,50 62 | 113,25 61 | 113,25 110,95 | 146,65 98,52 | 145 16.322 | - | ||
EDISON INTERNATIONAL 887629 Tradegate | 63,36 63,18 | +0,12 +0,19 % | 18.03. | 63,06 95 | 63,42 94 | 63,38 63,36 | 68,50 56,44 | 257 16.284 | 1 | ||
MCKESSON CORPORATION 893953 Tradegate | 488,00 489,00 | +1,00 +0,21 % | 18.03. | 486,00 20 | 488,00 20 | 490,00 488,00 | 495,00 309,45 | 33 16.122 | 3 | ||
CH ROBINSON WORLDWIDE INC A0HGF5 Tradegate | 68,00 68,00 | 0,00 0,00 % | 18.03. | 67,50 148 | 68,00 147 | 68,00 68,00 | 96,50 64,50 | 229 15.572 | 1 |