1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % |
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PROGRESSIVE CORPORATION 865496 Tradegate | 197,40 196,12 | +0,36 +0,18 % | 21.11. | 196,68 160 | 197,30 160 | 199,84 195,18 | 277,00 173,66 | 117 22.983 | 2 | ||
| SYSCO CORPORATION 859121 Tradegate | 67,25 65,49 | +0,69 +1,04 % | 21.11. | 66,36 460 | 66,70 450 | 67,25 65,61 | 77,56 58,50 | 345 22.912 | 11 | ||
| WR BERKLEY CORPORATION 870493 Tradegate | 67,80 67,08 | -0,02 -0,03 % | 21.11. | 67,70 450 | 67,90 450 | 68,42 67,80 | 68,42 54,02 | 331 22.630 | 1 | ||
| LAMB WESTON HOLDINGS INC A2ATEK Tradegate | 49,900 48,230 | -0,160 -0,32 % | 21.11. | 49,930 200 | 50,20 199 | 49,900 47,550 | 78,74 41,110 | 466 22.594 | 1 | ||
| WORKDAY INC A1J39P Tradegate | 192,72 188,14 | -2,78 -1,42 % | 21.11. | 194,80 51 | 195,66 51 | 192,72 185,82 | 278,95 178,10 | 118 22.493 | 4 | ||
| WEYERHAEUSER COMPANY 854357 Tradegate | 18,940 18,535 | +0,030 +0,16 % | 21.11. | 18,880 1.590 | 18,940 1.590 | 19,170 18,410 | 31,000 18,385 | 1.193 22.243 | 8 | ||
| ESSEX PROPERTY TRUST INC 891315 Tradegate | 227,00 221,90 | +0,20 +0,09 % | 21.11. | 226,30 140 | 227,00 140 | 227,00 223,40 | 301,20 212,80 | 97 21.839 | 10 | ||
| ROLLINS INC 859002 Tradegate | 52,54 51,76 | +0,14 +0,27 % | 21.11. | 52,22 480 | 52,48 480 | 52,54 51,16 | 52,98 43,800 | 408 21.156 | 1 | ||
| DIGITAL REALTY TRUST INC A0DLFT Tradegate | 136,80 136,76 | +0,32 +0,23 % | 21.11. | 136,24 220 | 136,68 220 | 138,08 135,00 | 187,36 117,86 | 154 21.034 | 16 | ||
| QNITY ELECTRONICS INC A41FSG Tradegate | 65,94 64,99 | +0,13 +0,20 % | 21.11. | 65,63 500 | 66,01 610 | 66,05 64,98 | 86,25 64,98 | 312 20.451 | - | ||
| KELLANOVA 853265 Tradegate | 72,36 72,36 | -0,10 -0,14 % | 21.11. | 72,32 420 | 72,52 420 | 72,44 72,36 | 80,02 65,06 | 276 19.988 | 13 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 187,45 183,70 | +1,35 +0,73 % | 21.11. | 185,60 170 | 186,40 160 | 187,45 183,45 | 198,30 161,45 | 106 19.711 | 14 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 115,80 113,60 | -0,30 -0,26 % | 21.11. | 115,80 90 | 116,25 90 | 115,80 113,60 | 163,15 108,80 | 171 19.692 | 3 | ||
| HUMANA INC 856584 Tradegate | 194,55 193,70 | -2,65 -1,34 % | 21.11. | 196,80 160 | 197,50 160 | 194,55 194,55 | 300,70 179,05 | 100 19.455 | 17 | ||
| THE MOSAIC COMPANY A1JFWK Tradegate | 21,075 20,760 | +0,085 +0,40 % | 21.11. | 20,960 954 | 21,005 952 | 21,105 20,605 | 33,000 19,946 | 926 19.365 | - | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 189,35 189,55 | -0,80 -0,42 % | 21.11. | 189,00 52 | 191,30 52 | 191,55 188,60 | 230,80 173,05 | 102 19.335 | 9 | ||
| TEXTRON INC 852659 Tradegate | 69,86 69,02 | -0,78 -1,10 % | 21.11. | 70,44 150 | 70,72 150 | 69,86 68,76 | 82,52 53,06 | 278 19.297 | 4 | ||
| MATCH GROUP INC A2P75D Tradegate | 28,000 27,100 | -0,005 -0,02 % | 21.11. | 27,895 358 | 28,065 356 | 28,000 26,950 | 35,100 22,800 | 688 18.924 | 2 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 208,90 198,15 | -0,30 -0,14 % | 21.11. | 208,80 150 | 209,30 150 | 210,20 197,30 | 412,30 185,30 | 93 18.916 | 20 | ||
| DUKE ENERGY CORPORATION A1J0EV Tradegate | 106,96 106,34 | +0,32 +0,30 % | 21.11. | 106,42 470 | 106,74 470 | 107,00 106,40 | 114,36 98,54 | 177 18.901 | 3 | ||
| JOHNSON CONTROLS INTERNATIONAL PLC A2AQCA Tradegate | 98,70 98,04 | +0,09 +0,09 % | 21.11. | 98,39 310 | 98,69 310 | 98,94 97,62 | 106,94 59,00 | 190 18.733 | 1 | ||
| INSULET CORPORATION A0MQX8 Tradegate | 285,40 271,50 | -2,10 -0,73 % | 21.11. | 284,50 35 | 290,40 34 | 285,40 273,50 | 318,00 209,90 | 65 18.460 | 1 | ||
| HOLOGIC INC 879100 Tradegate | 64,50 64,50 | -0,50 -0,77 % | 21.11. | 64,50 1.250 | 65,00 1.240 | 64,50 64,50 | 76,00 46,000 | 286 18.447 | 4 | ||
| NISOURCE INC 876731 Tradegate | 37,000 36,800 | -0,200 -0,54 % | 21.11. | 37,000 270 | 37,200 270 | 37,200 37,000 | 39,400 32,400 | 490 18.134 | 17 | ||
| BEST BUY CO INC 873629 Tradegate | 65,60 64,02 | -0,78 -1,18 % | 21.11. | 66,19 530 | 66,47 530 | 65,60 63,84 | 89,70 48,745 | 278 18.003 | 6 | ||
| CENTENE CORPORATION 766458 Tradegate | 31,170 30,225 | -0,510 -1,61 % | 21.11. | 31,620 1.100 | 31,720 1.000 | 31,170 30,945 | 64,60 19,374 | 574 17.806 | 26 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Tradegate | 113,80 111,90 | +0,40 +0,35 % | 21.11. | 113,15 90 | 113,60 90 | 113,80 112,65 | 150,85 0,000 | 154 17.522 | 5 | ||
| CBOE GLOBAL MARKETS INC A1CZTX Tradegate | 220,00 221,40 | +1,00 +0,46 % | 21.11. | 218,80 190 | 219,30 190 | 222,00 219,20 | 228,20 182,00 | 78 17.223 | 7 | ||
| TYSON FOODS INC 870625 Tradegate | 46,700 45,735 | +0,085 +0,18 % | 21.11. | 46,505 215 | 46,720 214 | 47,000 45,415 | 61,70 43,445 | 367 17.179 | - | ||
| GENUINE PARTS COMPANY 858406 Tradegate | 111,75 108,45 | +0,15 +0,13 % | 21.11. | 111,40 270 | 111,70 270 | 111,75 109,50 | 123,95 94,04 | 154 16.984 | 3 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 195,25 192,55 | +1,45 +0,75 % | 21.11. | 193,30 110 | 194,20 110 | 195,25 192,90 | 289,00 169,90 | 87 16.859 | 15 | ||
| HUNTINGTON INGALLS INDUSTRIES INC A1JE8X Tradegate | 266,10 261,90 | +0,80 +0,30 % | 21.11. | 264,60 160 | 266,10 150 | 266,10 259,30 | 283,10 152,30 | 63 16.569 | 19 | ||
| LKQ CORPORATION 254570 Tradegate | 25,800 25,000 | 0,000 0,00 % | 21.11. | 25,600 390 | 25,800 387 | 25,800 25,200 | 41,200 24,600 | 638 16.436 | 3 | ||
| TE CONNECTIVITY PLC A40R4H Tradegate | 188,00 187,00 | -3,00 -1,57 % | 21.11. | 190,00 79 | 191,00 78 | 188,00 183,00 | 228,00 107,00 | 83 15.511 | 12 | ||
| TRAVELERS COMPANIES INC A0MLX4 Tradegate | 253,30 249,80 | +1,30 +0,52 % | 21.11. | 251,10 23 | 252,70 23 | 253,90 249,20 | 255,20 205,00 | 61 15.426 | 2 | ||
| AMETEK INC 908668 Tradegate | 166,16 164,84 | -3,20 -1,89 % | 21.11. | 168,98 120 | 169,74 120 | 167,68 164,48 | 190,98 130,98 | 93 15.380 | 11 | ||
| MARSH & MCLENNAN COMPANIES INC 858415 Tradegate | 157,60 155,25 | +0,50 +0,32 % | 21.11. | 156,80 200 | 157,30 190 | 157,60 154,00 | 229,00 151,65 | 98 15.212 | 4 | ||
| BROWN & BROWN INC 896895 Tradegate | 70,50 69,10 | +0,74 +1,06 % | 21.11. | 69,62 500 | 69,82 500 | 70,50 68,88 | 115,85 65,00 | 214 14.973 | 10 | ||
| HASBRO INC 859888 Tradegate | 67,00 66,60 | -1,76 -2,56 % | 21.11. | 68,45 146 | 68,86 145
| 67,00 66,25 | 71,00 43,500 | 225 14.916 | 9 | ||
| RALPH LAUREN CORPORATION A1JD3A Tradegate | 295,05 283,80 | -0,10 -0,03 % | 21.11. | 294,30 110 | 295,85 110 | 295,05 282,00 | 296,40 161,22 | 51 14.586 | 5 | ||
| DR HORTON INC 884312 Tradegate | 128,44 119,14 | +1,02 +0,80 % | 21.11. | 126,74 78 | 128,00 78 | 128,44 118,62 | 167,78 97,00 | 114 14.425 | 24 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 80,46 79,71 | +0,18 +0,22 % | 21.11. | 80,09 400 | 80,42 400 | 81,00 80,46 | 96,90 72,16 | 178 14.340 | 7 | ||
| REVVITY INC 850943 Tradegate | 85,60 81,58 | +0,28 +0,33 % | 21.11. | 85,10 360 | 85,38 360 | 85,60 84,22 | 122,65 69,64 | 169 14.286 | - | ||
| TEXAS PACIFIC LAND CORPORATION A2QL4H Tradegate | 783,50 766,00 | +4,50 +0,58 % | 21.11. | 763,00 6 | 794,50 6 | 792,00 770,00 | 1.664,00 727,00 | 18 14.062 | 6 | ||
| ULTA BEAUTY INC A0M240 Tradegate | 452,40 430,70 | +4,60 +1,03 % | 21.11. | 446,50 80 | 448,80 80 | 452,40 426,90 | 491,70 284,40 | 31 13.645 | 2 | ||
| UNIVERSAL HEALTH SERVICES INC 866462 Tradegate | 200,00 196,00 | -2,00 -0,99 % | 21.11. | 200,00 100 | 202,00 100 | 200,00 196,00 | 200,00 132,00 | 66 13.196 | 11 | ||
| SOUTHERN COMPANY 852523 Tradegate | 78,10 76,85 | +0,57 +0,74 % | 21.11. | 77,46 390 | 77,53 390 | 78,10 76,99 | 87,47 74,00 | 171 13.196 | 7 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 51,74 51,12 | -0,04 -0,08 % | 21.11. | 51,68 580 | 51,83 580 | 51,74 51,00 | 58,68 43,905 | 254 13.105 | - | ||
| INTERNATIONAL FLAVORS & FRAGRANCES INC 853881 Tradegate | 58,66 56,02 | +0,08 +0,14 % | 21.11. | 58,40 171 | 58,74 170 | 59,00 56,00 | 87,64 51,14 | 226 12.994 | 2 | ||
| NUCOR CORP 851918 Tradegate | 132,00 127,74 | -0,28 -0,21 % | 21.11. | 131,92 230 | 132,48 230 | 132,00 128,42 | 152,50 87,80 | 98 12.885 | 4 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .