1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| HUMANA INC 856584 Tradegate | 218,50 219,30 | +0,40 +0,18 % | 23.12. | 217,60 45 | 218,60 45 | 219,90 216,90 | 293,10 179,05 | 83 18.084 | 17 | ||
| FORD MOTOR COMPANY 502391 Tradegate | 11,292 11,446 | +0,014 +0,12 % | 23.12. | 11,236 1.335 | 11,334 1.323 | 11,478 11,290 | 12,000 7,560 | 1.588 17.979 | 137 | ||
| CHARTER COMMUNICATIONS INC A2AJX9 Tradegate | 174,28 175,32 | +0,18 +0,10 % | 23.12. | 173,36 33 | 174,80 33 | 175,58 173,94 | 420,00 167,28 | 101 17.603 | 2 | ||
| AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate | 97,60 97,60 | -0,20 -0,20 % | 23.12. | 97,60 61 | 97,80 61 | 97,80 96,80 | 107,50 86,50 | 180 17.506 | 3 | ||
| GARTNER INC 887957 Tradegate | 211,90 213,10 | -0,40 -0,19 % | 23.12. | 211,30 27 | 213,40 26 | 214,30 211,90 | 561,00 191,85 | 82 17.471 | 10 | ||
| KEYSIGHT TECHNOLOGIES INC A12B6J Frankfurt | 172,18 173,02 | -0,84 -0,49 % | 23.12. | 173,94 500 | 174,36 500 | 173,64 172,04 | 182,12 110,00 | 100 17.276 | 5 | ||
| MGM RESORTS INTERNATIONAL 880883 Tradegate | 31,560 31,940 | +0,195 +0,62 % | 23.12. | 31,265 200 | 31,460 200 | 32,115 31,560 | 39,020 22,565 | 527 16.856 | 12 | ||
| CROWN CASTLE INC A12GN3 Tradegate | 74,00 73,51 | -0,16 -0,22 % | 23.12. | 73,77 75 | 74,52 74 | 74,00 72,79 | 100,50 72,50 | 229 16.776 | 5 | ||
| GENERAL MOTORS COMPANY A1C9CM Tradegate | 70,30 70,61 | +0,11 +0,16 % | 23.12. | 70,02 142 | 70,33 142 | 70,84 70,21 | 70,84 37,065 | 236 16.629 | 14 | ||
| ONEOK INC 911060 Tradegate | 61,97 61,92 | -0,33 -0,53 % | 23.12. | 62,05 161 | 62,55 159 | 62,10 61,85 | 106,74 55,88 | 266 16.493 | 15 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 40,750 41,360 | -0,030 -0,07 % | 23.12. | 40,570 136 | 40,980 135 | 41,500 40,750 | 99,50 38,030 | 396 16.241 | 1 | ||
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 47,030 47,960 | -0,195 -0,41 % | 23.12. | 47,050 212 | 47,430 210 | 48,130 47,030 | 64,70 28,000 | 339 16.056 | 47 | ||
| HEWLETT PACKARD ENTERPRISE COMPANY A140KD Tradegate | 20,960 21,020 | +0,045 +0,22 % | 23.12. | 20,790 481 | 20,915 478 | 21,080 20,765 | 23,640 10,486 | 763 15.931 | 1 | ||
| AMCOR PLC A2PKFL Tradegate | 7,011 7,065 | 0,000 0,00 % | 23.12. | 6,986 858 | 7,027 853 | 7,129 7,011 | 10,002 6,622 | 2.179 15.337 | 8 | ||
| UNITED RENTALS INC 911443 Tradegate | 693,40 694,60 | -0,60 -0,09 % | 23.12. | 691,60 8 | 696,20 8 | 697,80 691,80 | 876,60 483,30 | 22 15.282 | 3 | ||
| PTC INC A1H9GN München | 151,35 151,35 | 0,00 0,00 % | 23.12. | 148,85 800 | 149,75 800 | 151,45 151,35 | 186,80 121,75 | 100 15.135 | 2 | ||
| MARRIOTT INTERNATIONAL INC 913070 Tradegate | 266,70 266,95 | +0,30 +0,11 % | 23.12. | 265,40 22 | 267,50 21 | 267,55 264,85 | 298,90 185,00 | 53 14.125 | 8 | ||
| PENTAIR PLC A115FG Tradegate | 89,08 89,54 | -0,38 -0,42 %
| 23.12. | 89,22 112 | 89,74 111 | 89,86 88,94 | 100,95 67,92 | 156 13.959 | - | ||
| FASTENAL COMPANY 887891 Tradegate | 35,510 35,505 | +0,125 +0,35 % | 23.12. | 35,295 160 | 35,475 160 | 35,570 35,295 | 43,495 31,000 | 384 13.617 | 2 | ||
| STATE STREET CORPORATION 864777 Tradegate | 110,28 111,32 | -0,60 -0,54 % | 23.12. | 110,62 30 | 111,12 30 | 111,46 110,28 | 111,46 65,38 | 123 13.576 | 2 | ||
| JOHNSON CONTROLS INTERNATIONAL PLC A2AQCA Tradegate | 101,44 102,04 | -1,30 -1,27 % | 23.12. | 102,42 97 | 103,04 97 | 102,62 101,02 | 106,94 59,00 | 133 13.505 | 1 | ||
| EVERGY INC A2JNBV Tradegate | 61,60 61,60 | +0,04 +0,06 % | 23.12. | 61,38 162 | 61,72 161 | 61,98 61,16 | 68,30 56,00 | 217 13.310 | 2 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 82,58 82,61 | +0,34 +0,41 % | 23.12. | 81,75 68 | 82,73 67 | 83,03 81,83 | 93,99 72,16 | 160 13.209 | 7 | ||
| CUMMINS INC 853121 Tradegate | 439,00 441,80 | +0,20 +0,05 % | 23.12. | 436,70 13 | 440,80 13 | 444,30 436,00 | 450,00 233,70 | 30 13.178 | 5 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 13,500 13,700 | +0,100 +0,75 % | 23.12. | 13,300 450 | 13,400 446 | 13,700 13,500 | 20,400 13,500 | 965 13.091 | 7 | ||
| ELEVANCE HEALTH INC A12FMV Tradegate | 291,70 292,90 | +0,50 +0,17 % | 23.12. | 290,50 34 | 291,80 34 | 294,50 290,80 | 428,00 235,10 | 43 12.586 | 3 | ||
| OMNICOM GROUP INC 871706 Tradegate | 66,50 67,74 | -0,24 -0,36 % | 23.12. | 66,60 150 | 66,88 149 | 68,12 66,50 | 86,00 59,62 | 182 12.139 | - | ||
| AES CORPORATION 882177 Tradegate | 11,796 11,788 | +0,002 +0,02 % | 23.12. | 11,752 851 | 11,852 843 | 11,892 11,692 | 13,172 8,420 | 1.027 12.129 | 7 | ||
| IDEX CORPORATION 877444 Tradegate | 154,55 152,75 | +1,60 +1,05 % | 23.12. | 151,45 37 | 154,55 36 | 154,55 152,00 | 217,00 135,35 | 78 11.887 | 11 | ||
| PPL CORPORATION 895250 Tradegate | 29,460 29,515 | -0,065 -0,22 % | 23.12. | 29,460 339 | 29,600 337 | 29,595 29,070 | 34,000 28,400 | 406 11.836 | 4 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 175,60 174,55 | -0,30 -0,17 % | 23.12. | 175,10 32 | 176,65 32 | 175,60 173,65 | 185,95 108,00 | 67 11.740 | 2 | ||
| SOUTHWEST AIRLINES CO 862837 Tradegate | 35,210 35,920 | -0,050 -0,14 % | 23.12. | 35,095 160 | 35,415 160 | 36,185 35,210 | 36,190 20,900 | 329 11.725 | 12 | ||
| PROLOGIS INC A1JBD1 Tradegate | 108,70 108,52 | +0,32 +0,30 % | 23.12. | 107,82 92 | 108,92 91 | 108,78 107,86 | 119,70 77,13 | 108 11.701 | 4 | ||
| NRG ENERGY INC A0BLR4 Tradegate | 134,00 133,50 | -0,10 -0,07 % | 23.12. | 133,45 50 | 134,75 50 | 134,95 133,95 | 155,80 72,34 | 85 11.413 | 2 | ||
| VERALTO CORPORATION A3ES7Q Tradegate | 86,93 86,75 | -0,14 -0,16 % | 23.12. | 86,61 70 | 87,48 70 | 86,97 86,11 | 102,30 73,93 | 130 11.260 | 2 | ||
| ALIGN TECHNOLOGY INC 590375 Tradegate | 132,65 135,50 | -0,30 -0,23 % | 23.12. | 132,65 75 | 133,25 75 | 134,35 132,55 | 225,00 104,90 | 82 10.956 | 4 | ||
| MARSH & MCLENNAN COMPANIES INC 858415 Tradegate | 157,75 157,80 | +0,05 +0,03 % | 23.12. | 156,50 40 | 158,85 40 | 158,30 156,50 | 229,00 151,65 | 68 10.708 | 4 | ||
| OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 74,50 74,22 | 0,00 0,00 % | 23.12. | 74,26 134 | 74,72 133 | 74,50 73,96 | 98,36 73,10 | 144 10.698 | 12 | ||
| ROLLINS INC 859002 Tradegate | 51,40 52,00 | -0,12 -0,23 % | 23.12. | 51,32 70 | 51,72 70 | 52,30 51,40 | 53,56 43,800 | 201 10.416 | 1 | ||
| SBA COMMUNICATIONS CORPORATION A2DKP8 Tradegate | 161,15 162,10 | -1,55 -0,95 % | 23.12. | 162,05 21 | 163,30 21 | 162,55 161,15 | 218,90 159,95 | 64 10.377 | 19 | ||
| EXPAND ENERGY CORPORATION A2QPFF Tradegate | 93,16 91,74 | -1,14 -1,21 % | 23.12. | 93,80 40 | 94,76 40 | 93,16 91,88 | 107,40 78,64 | 112 10.307 | 11 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 115,45 116,30 | -0,15 -0,13 % | 23.12. | 115,25 26 | 115,90 25 | 116,85 115,25 | 163,15 108,80 | 89 10.290 | 3 | ||
| CINCINNATI FINANCIAL CORPORATION 878440 Tradegate | 141,75 142,05 | +1,05 +0,75 % | 23.12. | 140,10 40 | 141,20 39 | 143,30 141,75 | 146,45 111,00 | 72 10.209 | 7 | ||
| PUBLIC SERVICE ENTERPRISE GROUP INC 852070 Frankfurt | 68,00 68,00 | 0,00 0,00 % | 23.12. | 67,50 2.000 | 68,50 2.000 | 68,00 68,00 | 87,00 66,50 | 150 10.200 | 1 | ||
| MATCH GROUP INC A2P75D Tradegate | 27,825 27,875 | +0,040 +0,14 % | 23.12. | 27,700 199 | 27,870 198 | 27,970 27,825 | 35,100 22,800 | 355 9.923 | 2 | ||
| FACTSET RESEARCH SYSTEMS INC 901629 Tradegate | 245,70 247,60 | -1,00 -0,41 % | 23.12. | 245,90 32 | 247,50 32 | 248,00 245,50 | 472,00 217,30 | 40 9.902 | 6 | ||
| MARATHON PETROLEUM CORPORATION A1JEXK Tradegate | 140,38 140,16 | -0,76 -0,54 % | 23.12. | 140,90 30 | 141,36 30 | 140,38 138,82 | 174,62 103,70 | 70 9.796 | 4 | ||
| CORTEVA INC A2PKRR Tradegate | 56,62 57,05 | -0,33 -0,58 % | 23.12. | 56,66 98 | 57,23 97 | 57,14 56,51 | 65,86 47,135 | 171 9.678 | 3 | ||
| NORFOLK SOUTHERN CORPORATION 867028 Tradegate | 246,00 250,00 | -2,00 -0,81 % | 23.12. | 246,00 40 | 248,00 40 | 248,00 246,00 | 262,00 184,00 | 39 9.618 | - | ||
| TYSON FOODS INC 870625 Tradegate | 48,920 49,890 | -0,095 -0,19 % | 23.12. | 48,900 204 | 49,125 203 | 50,17 48,840 | 59,45 43,445 | 191 9.368 | - |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .