Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 38,2 Mio. 16,0 Mio. 7,2 Mio. 5,0 Mio. 4,1 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 | ||
---|---|---|---|---|---|---|---|---|---|---|---|
BANK OF NEW YORK MELLON CORPORATION A0MVKA Tradegate | 50,50 49,900 | -0,10 -0,20 % | 18.03. | 50,40 99 | 50,50 99 | 50,50 50,50 | 52,00 36,250 | 119 6.010 | 6 | ||
CME GROUP INC A0MW32 Tradegate | 200,25 201,40 | -1,15 -0,57 % | 11:06 | 200,05 25 | 202,85 50 | 200,25 200,25 | 210,65 161,76 | 30 6.008 | 9 | ||
EVERSOURCE ENERGY A14NE5 Tradegate | 54,00 54,50 | -0,50 -0,92 % | 18.03. | 54,00 111 | 54,50 110 | 54,00 54,00 | 74,00 48,200 | 111 5.994 | 1 | ||
GENERAC HOLDINGS INC A0YGR4 Tradegate | 103,05 102,70 | +0,05 +0,05 % | 18.03. | 101,85 60 | 103,60 60 | 104,00 102,85 | 142,20 76,54 | 58 5.992 | 1 | ||
DOVER CORPORATION 853707 Tradegate | 160,60 161,20 | +0,20 +0,12 % | 18.03. | 159,80 63 | 160,80 62 | 160,60 160,60 | 162,00 120,40 | 37 5.942 | - | ||
FEDEX CORPORATION 912029 Tradegate | 233,00 233,00 | 0,00 0,00 % | 11:04 | 232,50 43 | 233,00 43 | 233,00 233,00 | 261,50 199,20 | 25 5.825 | 18 | ||
PHILLIPS 66 A1JWQU Tradegate | 144,20 144,20 | 0,00 0,00 % | 10:13 | 143,70 70 | 144,75 69 | 144,20 144,00 | 147,55 82,34 | 40 5.764 | 3 | ||
CONSOLIDATED EDISON INC 911563 Tradegate | 82,30 81,90 | +0,40 +0,49 % | 09:59 | 81,80 130 | 82,20 122 | 82,30 81,90 | 93,10 77,40 | 69 5.653 | 1 | ||
AMERIPRISE FINANCIAL INC A0F55S Tradegate | 392,50 386,30 | +2,30 +0,59 % | 18.03. | 388,60 16 | 391,70 16 | 393,50 392,50 | 393,50 253,20 | 14 5.504 | 1 | ||
AKAMAI TECHNOLOGIES INC 928906 Tradegate | 99,17 99,24 | -0,07 -0,07 % | 10:57 | 98,88 202 | 99,38 210 | 99,70 99,05 | 120,52 68,31 | 55 5.452 | 4 | ||
PROLOGIS INC A1JBD1 Tradegate | 117,90 118,50 | +0,20 +0,17 % | 18.03. | 117,50 90 | 118,10 90 | 118,30 117,90 | 126,00 91,95 | 46 5.437 | 3 | ||
WESTERN DIGITAL CORPORATION 863060 Tradegate | 55,21 54,94 | +0,27 +0,49 % | 11:03 | 54,33 190 | 54,86 182 | 55,24 55,20 | 61,48 28,920 | 98 5.411 | 3 | ||
SEAGATE TECHNOLOGY HOLDINGS PLC A3CQU7 Tradegate | 78,35 78,56 | -0,21 -0,27 % | 10:22 | 78,01 130 | 78,41 130 | 78,42 78,35 | 92,57 49,835 | 69 5.410 | 6 | ||
BIO-TECHNE CORPORATION A12ENG Tradegate | 67,50 67,00 | +1,00 +1,50 % | 18.03. | 65,50 84 | 66,00 83 | 67,50 67,50 | 80,00 50,50 | 80 5.400 | 1 | ||
EQT CORPORATION A0RFZL Tradegate | 30,840 30,600 | +0,100 +0,33 % | 18.03. | 30,620 197 | 30,820 195 | 30,840 30,780 | 42,120 26,985 | 175 5.392 | 11 | ||
WR BERKLEY CORPORATION 870493 Tradegate | 78,70 78,74 | +0,50 +0,64 % | 18.03. | 78,12 116 | 78,22 116 | 78,92 78,70 | 79,46 51,62 | 67 5.284 | 1 | ||
KEURIG DR PEPPER INC A2JQPZ Tradegate | 27,420 27,140 | +0,280 +1,03 % | 11:11 | 27,140 370 | 27,300 370 | 27,420 27,110 | 33,295 26,250 | 190 5.189 | 14 | ||
VALERO ENERGY CORPORATION 908683 Tradegate | 152,80 153,00 | -0,20 -0,13 % | 11:19 | 152,80 40 | 153,60 40 | 153,70 152,80 | 153,10 94,80 | 33 5.063 | 5 | ||
BOSTON PROPERTIES INC 907550 Tradegate | 57,84 57,80 | +0,04 +0,07 % | 12:01 | 57,86 87 | 57,90 87 | 57,84 57,84 | 68,00 43,500 | 87 5.032 | 1 | ||
KEYCORP 869353 Tradegate | 13,300 13,300 | 0,000 0,00 % | 09:57 | 13,200 400 | 13,500 400 | 13,300 13,300 | 14,400 7,800 | 375 4.988 | 4 | ||
MASCO CORPORATION 856632 Tradegate | 68,00 68,50 | 0,00 0,00 % | 18.03. | 67,50 105 | 68,00 103 | 68,00 68,00 | 72,00 43,400 | 73 4.964 | 2 | ||
DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 175,30 174,84 | +0,46 +0,26 % | 09:11 | 174,44 86 | 175,32 86 | 175,30 175,30 | 175,94 113,78 | 28 4.908 | 2 | ||
BROWN-FORMAN CORPORATION 856693 Tradegate | 48,380 48,240 | +0,140 +0,29 % | 10:54 | 48,460 110 | 48,930 104 | 48,380 48,280 | 64,98 48,450 | 101 4.886 | 1 | ||
GLOBE LIFE INC A2PP68 Tradegate | 106,00 108,00 | -2,00 -1,85 % | 08:00 | 106,00 57 | 107,00 56 | 106,00 106,00 | 120,00 93,00 | 46 4.876 | 4 | ||
US BANCORP 917523 Tradegate | 39,340 39,080 | +0,260 +0,67 % | 09:58 | 38,840 260 | 39,220 260 | 39,340 38,900 | 41,960 24,800 | 121 4.751 | 3 | ||
SYNCHRONY FINANCIAL A117UJ Tradegate | 38,260 38,280 | -0,160 -0,42 % | 18.03. | 38,320 270 | 38,760 260 | 38,260 38,260 | 39,840 24,140 | 123 4.706 | 8 | ||
AFLAC INC 853081 Tradegate | 78,10 77,80 | +0,30 +0,39 % | 09:51 | 77,60 129 | 77,80 128 | 78,10 77,90 | 79,00 57,32 | 60 4.676 | 3 | ||
COPART INC 893807 Tradegate | 51,69 51,59 | +0,10 +0,19 % | 12:35 | 51,40 160 | 51,70 160 | 51,76 51,69 | 52,13 32,675 | 90 4.656 | 4 | ||
CONSTELLATION BRANDS INC 871918 Tradegate | 245,60 245,10 | +0,50 +0,20 % | 10:53 | 243,60 41 | 245,40 41 | 245,60 245,60 | 249,50 196,38 | 19 4.652 | 2 | ||
AO SMITH CORPORATION 868323 Tradegate | 80,34 80,18 | +1,34 +1,70 % | 18.03. | 78,78 127 | 79,16 127 | 80,34 79,90 | 80,34 58,72 | 58 4.645 | 3 | ||
ELECTRONIC ARTS INC 878372 Tradegate | 121,30 121,88 | -0,58 -0,48 % | 12:11 | 121,26 130 | 121,96 130 | 121,30 121,30 | 134,54 104,02 | 38 4.609 | 8 | ||
BROWN & BROWN INC 896895 Tradegate | 78,56 78,02 | +0,34 +0,43 % | 18.03. | 77,92 116 | 78,50 115 | 78,56 78,54 | 79,94 51,00 | 58 4.556 | 9 | ||
FISERV INC 881793 Tradegate | 140,55 140,00 | +0,55 +0,39 % | 10:13 | 139,30 72 | 139,85 72 | 140,55 140,05 | 140,05 101,50 | 32 4.493 | 11 | ||
MGM RESORTS INTERNATIONAL 880883 Tradegate | 40,580 40,675 | -0,095 -0,23 % | 12:37 | 40,560 247 | 40,760 300 | 40,660 40,580 | 46,540 32,390 | 109 4.427 | 9 | ||
BORGWARNER INC 887320 Tradegate | 29,490 29,500 | -0,020 -0,07 % | 18.03. | 29,435 136 | 29,570 136 | 29,490 29,490 | 46,435 27,225 | 150 4.424 | 3 | ||
LENNAR CORPORATION 851022 Tradegate | 145,25 143,65 | +1,20 +0,83 % | 18.03. | 143,15 50 | 144,20 50 | 145,25 144,10 | 153,10 92,54 | 30 4.352 | 26 | ||
T.ROWE PRICE GROUP INC 870967 Tradegate | 105,20 105,86 | -0,66 -0,62 % | 12:31 | 105,10 96 | 106,14 95 | 105,34 105,20 | 120,10 83,00 | 40 4.211 | 6 | ||
CINTAS CORPORATION 880205 Tradegate | 575,00 575,00 | 0,00 0,00 % | 11:42 | 574,60 10 | 575,80 35 | 575,00 575,00 | 587,80 395,00 | 7 4.025 | 9 | ||
HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 15,900 15,900 | -0,100 -0,62 % | 18.03. | 15,900 377 | 16,000 375 | 16,000 15,900 | 20,400 14,300 | 250 3.991 | - | ||
DEXCOM INC A0D9T1 Tradegate | 123,90 123,94 | -0,04 -0,03 % | 09:44 | 122,98 122 | 123,70 121 | 124,08 123,90 | 126,18 71,05 | 30 3.719 | 10 | ||
COTERRA ENERGY INC 881646 Tradegate | 24,690 24,440 | +0,250 +1,02 % | 10:08 | 24,310 290 | 24,570 290 | 24,690 24,690 | 28,355 20,755 | 150 3.704 | 3 | ||
PACKAGING CORPORATION OF AMERICA 932483 Tradegate | 168,00 167,95 | +1,25 +0,75 % | 18.03. | 165,05 61 | 168,30 60 | 168,00 166,05 | 172,40 114,40 | 22 3.656 | 3 | ||
DOMINOS PIZZA INC A0B6VQ Tradegate | 405,70 407,35 | -1,65 -0,41 % | 10:52 | 405,15 25 | 409,35 25 | 406,10 405,70 | 435,35 268,05 | 9 3.652 | 6 | ||
HENRY SCHEIN INC 897961 Tradegate | 67,72 68,26 | -0,54 -0,79 % | 12:22 | 67,58 89 | 68,26 88 | 68,48 67,72 | 78,32 56,50 | 53 3.597 | - | ||
LOEWS CORPORATION 851615 Tradegate | 71,00 71,00 | 0,00 0,00 % | 18.03. | 70,50 100 | 71,00 71 | 71,00 71,00 | 71,00 49,800 | 50 3.550 | - | ||
ARTHUR J GALLAGHER & CO 869761 Tradegate | 233,00 233,40 | -0,40 -0,17 % | 09:55 | 232,20 44 | 234,50 43 | 233,00 233,00 | 235,20 167,00 | 15 3.495 | 3 | ||
ZOETIS INC A1KBYX Tradegate | 159,10 157,05 | +2,05 +1,31 % | 11:01 | 156,15 70 | 158,40 70 | 159,10 158,50 | 187,00 138,55 | 22 3.480 | 1 | ||
WELLTOWER INC A1409D Tradegate | 84,02 83,92 | -0,92 -1,08 % | 18.03. | 84,88 71 | 84,96 71 | 84,08 84,02 | 87,50 60,63 | 40 3.361 | 1 | ||
FAIR ISAAC CORPORATION 873369 Tradegate | 1.120,00 1.130,00 | -10,00 -0,88 % | 09:08 | 1.120,00 9 | 1.130,00 9 | 1.120,00 1.120,00 | 1.280,00 700,00 | 3 3.360 | 2 | ||
ROCKWELL AUTOMATION INC 903978 Tradegate | 257,50 258,00 | +1,50 +0,59 % | 18.03. | 254,00 80 | 255,50 80 | 258,50 257,50 | 315,00 234,50 | 13 3.352 | 5 |