1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 70,8 Mio. 36,5 Mio. 34,7 Mio. 31,4 Mio. 27,5 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CINCINNATI FINANCIAL CORPORATION 878440 Tradegate | 142,15 142,75 | +1,10 +0,78 % | 14.11. | 140,50 40 | 141,55 39 | 142,20 141,50 | 152,70 111,00 | 223 31.650 | 7 | ||
| DOLLAR GENERAL CORPORATION A0YEES Tradegate | 89,48 89,59 | -0,27 -0,30 % | 14.11. | 89,41 62 | 90,05 62 | 89,89 88,90 | 103,02 64,84 | 352 31.377 | 5 | ||
| COOPER COMPANIES INC A402VX Tradegate | 62,00 62,00 | -0,50 -0,80 % | 14.11. | 61,50 90 | 62,50 88 | 62,00 61,00 | 100,40 52,50 | 508 31.296 | 3 | ||
| AFLAC INC 853081 Tradegate | 98,64 98,84 | +0,24 +0,24 % | 14.11. | 98,16 70 | 98,60 70 | 99,30 98,10 | 109,15 84,00 | 313 30.938 | 13 | ||
| BAXTER INTERNATIONAL INC 853815 Tradegate | 15,900 16,080 | 0,000 0,00 % | 14.11. | 15,816 632 | 15,982 625 | 16,072 15,800 | 34,550 15,222 | 1.940 30.790 | 6 | ||
| LOWES COMPANIES INC 859545 Tradegate | 196,68 198,98 | +0,64 +0,33 % | 14.11. | 195,42 17 | 196,64 17 | 199,76 196,24 | 264,95 181,70 | 155 30.618 | 5 | ||
| DOMINOS PIZZA INC A0B6VQ Tradegate | 353,85 351,35 | +0,90 +0,26 % | 14.11. | 351,15 16 | 354,75 16 | 354,25 349,15 | 479,55 341,80 | 84 29.562 | 1 | ||
| UNIVERSAL HEALTH SERVICES INC 866462 Tradegate | 197,00 196,00 | +3,00 +1,55 % | 14.11. | 193,00 20 | 194,00 20 | 198,00 195,00 | 199,00 132,00 | 150 29.409 | 11 | ||
| TRAVELERS COMPANIES INC A0MLX4 Tradegate | 247,40 247,10 | +0,20 +0,08 % | 14.11. | 246,60 23 | 247,90 23 | 247,40 245,10 | 255,20 205,00 | 119 29.299 | 2 | ||
| EQUIFAX INC 854618 Tradegate | 180,00 178,00 | +1,00 +0,56 % | 14.11. | 178,00 56 | 179,00 55 | 180,00 177,00 | 266,00 177,00 | 160 28.493 | 5 | ||
| SNAP-ON INC 853887 Tradegate | 284,20 288,90 | +0,30 +0,11 % | 14.11. | 282,60 21 | 284,80 21 | 290,00 284,20 | 355,70 253,40 | 99 28.339 | 3 | ||
| DARDEN RESTAURANTS INC 895738 Tradegate | 149,50 150,80 | -0,15 -0,10 % | 14.11. | 149,15 37 | 150,10 37 | 151,50 149,50 | 198,95 147,35 | 188 28.195 | 1 | ||
| PHILLIPS 66 A1JWQU Tradegate | 122,90 119,94 | +0,42 +0,34 % | 14.11. | 122,00 50 | 122,96 50 | 123,14 120,26 | 130,00 82,64 | 231 28.138 | 16 | ||
| AON PLC A2P2JR Tradegate | 302,30 301,70 | +1,00 +0,33 % | 14.11. | 300,70 33 | 301,90 33 | 302,30 297,40 | 395,00 282,30 | 90 27.087 | 29 | ||
| DOVER CORPORATION 853707 Tradegate | 157,10 156,45 | -0,50 -0,32 % | 14.11. | 156,90 36 | 158,30 35 | 157,10 155,00 | 199,00 132,30 | 174 27.023 | 5 | ||
| WELLTOWER INC A1409D Tradegate | 167,90 164,25 | +1,05 +0,63 % | 14.11. | 166,15 36 | 167,55 35 | 167,90 163,40
| 167,10 117,00 | 160 26.359 | 18 | ||
| EQT CORPORATION A0RFZL Tradegate | 51,76 51,76 | +0,21 +0,41 % | 14.11. | 51,29 70 | 51,81 70 | 51,76 50,000 | 54,05 39,740 | 519 26.356 | 19 | ||
| PRUDENTIAL FINANCIAL INC 764959 Tradegate | 92,50 92,72 | +0,28 +0,30 % | 14.11. | 91,94 70 | 92,50 70 | 92,84 92,00 | 123,50 83,94 | 283 26.187 | 5 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 173,42 173,10 | +0,36 +0,21 % | 14.11. | 172,54 40 | 173,56 40 | 173,58 172,18 | 175,48 109,14 | 149 25.773 | 30 | ||
| CDW CORPORATION A1W0KL Tradegate | 126,40 126,20 | +1,50 +1,20 % | 14.11. | 124,00 50 | 125,70 50 | 126,40 125,85 | 214,00 122,15 | 204 25.676 | 22 | ||
| WILLIS TOWERS WATSON PLC A2AC3K Tradegate | 278,00 280,00 | 0,00 0,00 % | 14.11. | 276,00 20 | 278,00 20 | 278,00 278,00 | 328,00 256,00 | 92 25.576 | 22 | ||
| CH ROBINSON WORLDWIDE INC A0HGF5 Tradegate | 129,00 131,00 | -3,00 -2,27 % | 14.11. | 131,00 42 | 132,00 42 | 129,00 129,00 | 135,00 77,00 | 198 25.542 | 16 | ||
| AMCOR PLC A2PKFL Tradegate | 7,329 7,371 | +0,018 +0,25 % | 14.11. | 7,285 823 | 7,336 817 | 7,382 7,266 | 10,216 6,622 | 3.475 25.416 | 8 | ||
| JOHNSON CONTROLS INTERNATIONAL PLC A2AQCA Tradegate | 103,12 103,34 | +0,94 +0,92 % | 14.11. | 101,86 98 | 102,46 97 | 103,12 101,18 | 106,94 59,00 | 245 25.078 | 1 | ||
| XCEL ENERGY INC 855009 Tradegate | 68,79 68,91 | -0,55 -0,79 % | 14.11. | 68,96 145 | 69,27 144 | 69,86 68,58 | 71,37 56,77 | 362 25.068 | 11 | ||
| F5 INC 922977 Tradegate | 203,90 205,40 | +2,60 +1,29 % | 14.11. | 200,70 28 | 201,90 28 | 205,20 202,80 | 303,40 202,80 | 121 24.676 | 27 | ||
| ROPER TECHNOLOGIES INC 883563 Tradegate | 385,80 384,90 | -1,10 -0,28 % | 14.11. | 386,10 15 | 387,70 15 | 385,80 381,20 | 564,80 380,00 | 64 24.572 | - | ||
| INSULET CORPORATION A0MQX8 Tradegate | 284,70 286,10 | -1,60 -0,56 % | 14.11. | 283,50 20 | 289,40 20 | 286,50 284,70 | 305,40 209,90 | 84 24.058 | 1 | ||
| PACCAR INC 861114 Tradegate | 82,44 83,00 | +0,18 +0,22 % | 14.11. | 82,00 70 | 82,50 70 | 83,06 82,30 | 113,38 73,90 | 290 23.881 | 4 | ||
| L3HARRIS TECHNOLOGIES INC A2PM3H Tradegate | 249,10 247,90 | +0,10 +0,04 % | 14.11. | 248,40 40 | 249,60 40 | 250,00 243,80 | 265,80 172,05 | 96 23.661 | 23 | ||
| DR HORTON INC 884312 Tradegate | 123,20 123,26 | +0,64 +0,52 % | 14.11. | 121,94 46 | 123,16 45 | 123,48 121,66 | 167,78 97,00 | 189 23.327 | 24 | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 598,60 602,80 | +5,00 +0,84 % | 14.11. | 591,20 10 | 596,00 10 | 600,40 598,60 | 635,20 325,00 | 38 22.788 | 15 | ||
| DTE ENERGY COMPANY 853943 Tradegate | 118,00 119,00 | -1,00 -0,84 % | 14.11. | 118,00 47 | 119,00 47 | 118,00 118,00 | 129,00 111,00 | 193 22.774 | 8 | ||
| PROLOGIS INC A1JBD1 Tradegate | 106,32 106,60 | +0,62 +0,59 % | 14.11. | 105,16 40 | 106,24 40 | 106,38 105,92 | 119,70 77,13 | 214 22.756 | 4 | ||
| COTERRA ENERGY INC 881646 Tradegate | 22,270 22,225 | -0,405 -1,79 % | 14.11. | 22,555 150 | 22,785 150 | 22,295 22,100 | 29,450 19,100 | 1.011 22.491 | 6 | ||
| TEXTRON INC 852659 Tradegate | 69,96 70,02 | +0,50 +0,72 % | 14.11. | 69,18 50 | 69,74 50 | 69,96 69,06 | 82,52 53,06 | 318 22.098 | 4 | ||
| ARTHUR J GALLAGHER & CO 869761 Tradegate | 222,80 220,70 | +0,30 +0,13 % | 14.11. | 221,80 45 | 223,10 44 | 222,80 219,70 | 326,80 206,00 | 99 21.887 | 33 | ||
| FOX CORPORATION A A2PF3K Tradegate | 56,00 56,50 | 0,00 0,00 % | 14.11. | 55,50 360 | 56,00 356 | 56,00 55,50 | 57,50 40,600 | 390 21.742 | 3 | ||
| SKYWORKS SOLUTIONS INC 857760 Tradegate | 57,17 58,62 | -0,15 -0,26 % | 14.11. | 57,09 100 | 57,55 100 | 58,45 57,17 | 91,28 43,540 | 373 21.533 | 1 | ||
| ALIGN TECHNOLOGY INC 590375 Tradegate | 118,15 119,85 | +0,05 +0,04 % | 14.11. | 117,80 84 | 118,35 84 | 119,80 117,25 | 230,00 104,90 | 176 20.804 | 4 | ||
| CENCORA INC 766149 Tradegate | 313,15 314,20 | +1,65 +0,53 % | 14.11. | 310,80 32 | 312,15 32 | 314,25 312,95 | 318,30 214,75 | 66 20.716 | 1 | ||
| CONSOLIDATED EDISON INC 911563 Tradegate | 86,62 86,80 | -0,88 -1,01 % | 14.11. | 87,30 64 | 87,70 63 | 87,48 85,82 | 102,85 80,44 | 235 20.414 | 5 | ||
| GARTNER INC 887957 Tradegate | 197,75 197,90 | -1,15 -0,58 % | 14.11. | 197,85 28 | 199,95 28 | 197,75 195,55 | 561,00 193,95 | 102 20.023 | 10 | ||
| OLD DOMINION FREIGHT LINE INC 923655 Tradegate | 113,85 116,50 | 0,00 0,00 % | 14.11. | 113,60 105 | 114,05 105 | 117,40 113,85 | 216,20 113,85 | 172 19.752 | 2 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION 915272 Tradegate | 62,94 63,25 | +0,44 +0,70 % | 14.11. | 62,18 100
| 62,81 90 | 63,10 62,94 | 88,00 55,20 | 296 18.652 | 14 | ||
| NASDAQ INC 813516 Tradegate | 75,20 75,16 | +0,27 +0,36 % | 14.11. | 74,77 133 | 75,11 133 | 75,38 74,85 | 84,87 56,00 | 243 18.263 | 7 | ||
| TRIMBLE INC 882295 Tradegate | 66,94 66,22 | +0,20 +0,30 % | 14.11. | 66,24 50 | 67,24 50 | 66,94 66,50 | 75,80 48,300 | 272 18.175 | 4 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 52,42 51,22 | -0,07 -0,13 % | 14.11. | 52,37 70 | 52,61 70 | 52,42 50,34 | 58,68 43,905 | 347 17.922 | - | ||
| CBOE GLOBAL MARKETS INC A1CZTX Tradegate | 222,60 223,50 | +0,30 +0,14 % | 14.11. | 220,30 25 | 223,80 25 | 223,90 222,60 | 228,20 182,00 | 78 17.397 | 7 | ||
| AMETEK INC 908668 Tradegate | 167,28 166,92 | +0,88 +0,53 % | 14.11. | 165,72 60 | 167,06 59 | 168,04 166,76 | 190,98 130,98 | 104 17.387 | 11 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .