1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 6,2 Mio. 5,3 Mio. 4,2 Mio. 3,0 Mio. 2,5 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| VERISIGN INC 911090 Tradegate | 214,70 216,50 | -1,80 -0,83 % | 08:23 | 213,30 28 | 214,50 14 | 214,70 214,70 | 266,20 178,20 | 28 6.012 | 5 | ||
| UNITED RENTALS INC 911443 Tradegate | 628,80 622,80 | -2,60 -0,41 % | 01.04. | 622,80 16 | 630,60 15 | 636,60 628,80 | 876,60 483,30 | 9 5.715 | 3 | ||
| DOORDASH INC A2QHEA Tradegate | 129,74 129,18 | -0,18 -0,14 % | 01.04. | 128,22 70 | 130,16 69 | 131,36 129,40 | 248,75 126,04 | 44 5.714 | 31 | ||
| PRUDENTIAL FINANCIAL INC 764959 Tradegate | 83,98 84,60 | -0,62 -0,73 % | 11:20 | 83,78 71 | 84,50 71 | 83,98 83,98 | 102,75 79,76 | 66 5.543 | 5 | ||
| VIATRIS INC A2QAME Tradegate | 11,565 11,760 | -0,195 -1,66 % | 11:15 | 11,565 511 | 11,740 504 | 11,575 11,560 | 13,940 6,102 | 466 5.389 | 2 | ||
| WEC ENERGY GROUP INC A14V4V Tradegate | 99,84 100,65 | -0,46 -0,46 % | 01.04. | 98,78 101 | 100,25 99 | 101,30 99,50 | 102,45 87,42 | 54 5.377 | 5 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 262,80 258,20 | -3,30 -1,24 % | 01.04. | 263,00 39 | 266,10 38 | 265,50 259,30 | 280,40 176,35 | 20 5.282 | 2 | ||
| AMCOR PLC A41YMQ Tradegate | 34,800 35,200 | -0,400 -1,14 % | 10:33 | 34,200 172 | 35,000 170 | 34,800 34,800 | 44,185 32,800 | 150 5.220 | 8 | ||
| JABIL INC 886423 Tradegate | 233,40 234,80 | -1,40 -0,60 % | 11:38 | 230,10 14 | 233,40 30 | 233,60 226,00 | 245,40 98,96 | 23 5.213 | 3 | ||
| STERIS PLC A2PGLV Tradegate | 193,00 192,00 | +3,00 +1,58 % | 01.04. | 185,00 54 | 192,00 52 | 196,00 193,00 | 236,00 188,00 | 26 5.069 | 3 | ||
| FOX CORPORATION A A2PF3K Tradegate | 50,000 50,50 | -0,50 -0,99 % | 10:11 | 49,600 220 | 50,000 215 | 50,000 50,000 | 65,50 40,600 | 100 5.000 | 3 | ||
| METLIFE INC 934623 Tradegate | 61,98 59,58 | +0,55 +0,90 % | 01.04. | 60,52 164 | 61,43 161 | 61,98 61,25 | 73,66 58,99 | 75 4.647 | 11 | ||
| DR HORTON INC 884312 Tradegate | 119,32 115,64 | -0,02 -0,02 % | 01.04. | 117,84 84 | 119,02 83 | 119,76 118,38 | 156,98 97,00 | 39 4.636 | 24 | ||
| WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORPORATION 896022 Tradegate | 220,80 207,20 | -0,30 -0,14 % | 01.04. | 218,40 46 | 221,00 45 | 220,80 215,50 | 226,40 138,70 | 21 4.573 | 2 | ||
| CRH PLC 864684 Tradegate | 90,66 91,68 | -1,02 -1,11 % | 10:34 | 89,74 230 | 90,32 230 | 91,48 90,66 | 112,85 69,50 | 50 4.563 | 2 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 406,10 408,40 | -3,80 -0,93 % | 01.04. | 405,40 13 | 409,40 13 | 412,80 406,10 | 482,10 275,90 | 11 4.526 | 31 | ||
| EVEREST GROUP LTD 580891 Tradegate | 280,80 279,60 | +1,20 +0,43 % | 09:55 | 276,20 15 | 281,80 15 | 280,80 274,90 | 329,10 260,10 | 16 4.487 | 6 | ||
| CMS ENERGY CORPORATION 850795 Tradegate | 67,00 67,50 | -0,50 -0,74 % | 10:43 | 66,50 149 | 67,00 148 | 67,00 67,00 | 68,50 59,00 | 64 4.288 | 10 | ||
| COPART INC 893807 Tradegate | 28,500 28,500 | 0,000 0,00 % | 11:43 | 28,220 281 | 28,500 278 | 28,500 28,190 | 57,36 27,970 | 150 4.257 | 2 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 133,00 134,70 | -1,70 -1,26 % | 10:02 | 132,65 75 | 134,35 38 | 134,05 132,50 | 178,15 112,00 | 32 4.243 | 26 | ||
| KROGER CO 851544 Tradegate | 61,80 60,91 | +0,89 +1,46 % | 11:19 | 61,07 200 | 61,75 163 | 61,80 60,87 | 66,33 50,41 | 69 4.204 | 7 | ||
| JM SMUCKER COMPANY 633835 Tradegate | 82,76 82,46 | +0,30 +0,36 % | 10:52 | 81,92 122 | 82,72 121 | 82,76 82,66 | 108,80 80,52 | 50 4.137 | 2 | ||
| WORKDAY INC A1J39P Tradegate | 110,06 111,40 | -1,34 -1,20 % | 09:42 | 109,94 91 | 112,16 89 | 112,08 109,86 | 248,15 98,86 | 37 4.078 | 4 | ||
| OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 67,36 66,86 | +0,50 +0,75 % | 10:04 | 66,64 150 | 67,30 149 | 67,36 66,72 | 95,46 65,88 | 60 4.022 | 12 | ||
| SOLVENTUM CORPORATION A407ZE Tradegate | 54,60 55,60 | -1,00 -1,80 % | 11:29 | 54,60 182 | 56,00 177 | 54,60 54,60 | 75,40 54,00 | 72 3.931 | 2 | ||
| PACKAGING CORPORATION OF AMERICA 932483 Tradegate | 182,40 182,45 | 0,00 0,00 % | 01.04. | 179,95 55 | 182,65 55 | 185,60 182,40 | 209,80 154,20 | 21 3.859 | 3 | ||
| SIMON PROPERTY GROUP INC 916647 Tradegate | 162,00 162,40 | -0,40 -0,25 % | 10:21 | 160,65 62 | 162,20 62 | 162,00 162,00 | 175,00 123,60 | 23 3.723 | 3 | ||
| PENTAIR PLC A115FG Tradegate | 74,18 74,86 | -0,68 -0,91 % | 07:30 | 74,16 136 | 74,74 134 | 74,18 74,18 | 97,58 67,92 | 50 3.709 | - | ||
| CORTEVA INC A2PKRR Tradegate | 71,34 72,36 | -1,02 -1,41 % | 10:39 | 72,09 90 | 73,17 90 | 71,34 71,34 | 73,26 47,135 | 51 3.638 | 3 | ||
| GODADDY INC A14QAF Tradegate | 69,50 71,50 | -0,50 -0,71 % | 01.04. | 69,00 87 | 70,00 85 | 72,00 68,50 | 170,00 62,50 | 52 3.616 | 14 | ||
| EXPEDITORS INTERNATIONAL OF WASHINGTON INC 875272 Tradegate | 125,10 123,50 | +0,55 +0,44 % | 01.04. | 122,90 57 | 124,35 56 | 125,10 123,75 | 142,00 92,36 | 29 3.604 | 1 | ||
| OLD DOMINION FREIGHT LINE INC 923655 Tradegate | 169,90 172,35 | -2,45 -1,42 % | 10:47 | 169,75 60 | 171,55 47 | 169,90 169,70 | 187,65 108,90 | 21 3.566 | 2 | ||
| VICI PROPERTIES INC A2H5U8 Tradegate | 23,970 23,710 | +0,260 +1,10 % | 11:38 | 23,620 430 | 23,970 420 | 23,980 23,780 | 29,490 23,030 | 147 3.490 | 5 | ||
| BXP INC 907550 Tradegate | 44,340 45,210 | +0,290 +0,66 % | 01.04. | 43,650 114 | 44,080 113 | 45,260 44,340 | 66,22 43,430 | 78 3.473 | 7 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Tradegate | 131,95 129,75 | +0,20 +0,15 % | 01.04. | 130,35 31 | 131,60 31 | 133,00 131,95 | 149,00 103,25 | 26 3.447 | 5 | ||
| DOMINOS PIZZA INC A0B6VQ Tradegate | 311,15 312,15 | -1,00 -0,32 % | 11:38 | 309,60 40 | 311,15 32 | 311,15 310,00 | 445,20 303,50 | 11 3.411 | 1 | ||
| ENTERGY CORPORATION 889290 Tradegate | 97,00 97,00 | -1,50 -1,52 % | 01.04. | 0,000 57 | 0,000 55 | 99,00 97,00 | 99,00 67,00 | 35 3.402 | 19 | ||
| FORD MOTOR COMPANY 502391 Tradegate | 10,068 10,078 | -0,010 -0,10 % | 11:06 | 9,991 301 | 10,058 1.000 | 10,122 9,991 | 12,500 7,560 | 315 3.148 | 137 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 81,96 83,46 | -0,51 -0,62 % | 01.04. | 81,20 122 | 82,35 67 | 82,20 81,96 | 87,38 72,16 | 38 3.123 | 7 | ||
| SOUTHERN COMPANY 852523 Tradegate | 83,23 83,68 | -0,45 -0,54 % | 09:22 | 83,27 120 | 83,83 36 | 83,23 83,23 | 86,47 71,69 | 37 3.080 | 7 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 177,00 178,95 | -1,95 -1,09 % | 10:22 | 176,90 28 | 178,20 28 | 177,00 176,70 | 318,80 174,00 | 17 3.009 | 20 | ||
| AUTOZONE INC 881531 Tradegate | 2.922,00 2.958,00 | -36,00 -1,22 % | 07:34 | 2.926,00 4 | 2.955,00 4 | 2.922,00 2.922,00 | 3.750,00 2.750,00 | 1 2.922 | 4 | ||
| SEMPRA 915266 Tradegate | 83,40 84,10 | -0,70 -0,83 % | 10:06 | 83,34 119 | 84,16 118 | 85,00 83,40 | 85,34 56,14 | 34 2.837 | - | ||
| CME GROUP INC A0MW32 Tradegate | 255,45 256,30 | -0,85 -0,33 % | 10:21 | 254,95 40 | 257,50 39 | 255,45 255,45 | 285,00 218,45 | 11 2.810 | 10 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 159,80 163,55 | +1,35 +0,85 % | 01.04. | 156,80 60 | 158,95 60 | 167,00 159,80 | 285,00 140,00 | 17 2.735 | 15 | ||
| PTC INC A1H9GN Tradegate | 123,10 121,85 | +0,05 +0,04 % | 01.04. | 121,50 82 | 122,70 81 | 123,15 122,75 | 191,45 120,20 | 22 2.705 | 2 | ||
| CHARLES RIVER LABORATORIES INTERNATIONAL INC 939391 Tradegate | 149,40 139,45 | -1,65 -1,09 % | 01.04. | 149,10 67 | 150,60 66 | 150,55 148,15 | 193,00 82,22 | 17 2.533 | 2 | ||
| OMNICOM GROUP INC 871706 Tradegate | 64,00 64,92 | -0,92 -1,42 % | 09:07 | 64,06 155 | 65,04 153 | 64,96 63,94 | 75,00 56,00 | 35 2.268 | - | ||
| HOWMET AEROSPACE INC A2PZ2D Tradegate | 203,80 206,30 | -2,50 -1,21 % | 11:09 | 204,10 40 | 205,90 30 | 206,00 203,80 | 229,20 88,90 | 11 2.246 | 2 | ||
| DEXCOM INC A0D9T1 Tradegate | 53,50 53,85 | -0,35 -0,65 % | 07:51 | 53,24 250 | 53,63 250 | 53,50 53,50 | 78,74 46,840 | 40 2.140 | 18 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.