1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 98,4 Mio. 15,0 Mio. 13,2 Mio. 9,3 Mio. 8,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| GENUINE PARTS COMPANY 858406 Tradegate | 91,70 91,40 | +0,30 +0,33 % | 08:06 | 90,76 330 | 91,16 330 | 91,70 91,70 | 126,55 83,28 | 110 10.087 | 3 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 179,30 179,75 | -0,45 -0,25 % | 14:14 | 178,30 170 | 179,40 170 | 179,30 179,30 | 195,05 161,00 | 56 10.041 | 14 | ||
| INTERNATIONAL PAPER COMPANY 851413 Tradegate | 31,460 31,340 | +0,120 +0,38 % | 08:30 | 31,160 970 | 31,220 960 | 31,460 31,460 | 50,66 29,010 | 319 10.036 | 27 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 135,30 136,15 | -1,15 -0,84 % | 26.03. | 133,45 230 | 134,35 230 | 135,30 135,30 | 171,30 123,55 | 74 10.012 | 4 | ||
| FORTIVE CORPORATION A2AJ0F Tradegate | 47,300 47,750
| -0,270 -0,57 % | 26.03. | 46,860 650 | 47,080 640 | 47,300 47,300 | 67,94 39,930 | 211 9.980 | 12 | ||
| REGENCY CENTERS CORPORATION 888499 Tradegate | 64,00 64,50 | -1,00 -1,54 % | 26.03. | 64,50 470 | 65,00 470 | 64,00 64,00 | 68,50 57,50 | 155 9.920 | 14 | ||
| CENTERPOINT ENERGY INC 854566 Tradegate | 36,200 36,400 | -0,600 -1,63 % | 26.03. | 36,800 820 | 37,000 820 | 36,200 36,200 | 38,400 30,400 | 274 9.919 | 17 | ||
| CENCORA INC 766149 Tradegate | 268,90 276,00 | -7,10 -2,57 % | 14:56 | 271,90 110 | 272,90 110 | 270,10 268,90 | 327,40 236,70 | 36 9.745 | 1 | ||
| FORD MOTOR COMPANY 502391 Tradegate | 10,048 10,084 | -0,036 -0,36 % | 13:32 | 9,938 3.100 | 9,966 3.100 | 10,048 9,984 | 12,500 7,560 | 958 9.626 | 137 | ||
| KENVUE INC A3EEHU Tradegate | 15,310 15,246 | +0,064 +0,42 % | 11:34 | 15,190 1.980 | 15,348 1.960 | 15,310 15,108 | 22,325 11,952 | 636 9.610 | 4 | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 186,75 188,50 | -1,75 -0,93 % | 10:23 | 188,95 200 | 189,60 160 | 186,75 186,60 | 230,80 173,05 | 50 9.333 | 9 | ||
| EBAY INC 916529 Tradegate | 77,14 77,56 | -0,42 -0,54 % | 14:29 | 76,45 660 | 76,68 660 | 77,34 77,14 | 87,00 49,500 | 120 9.261 | 39 | ||
| AUTOZONE INC 881531 Tradegate | 2.950,00 2.929,00 | +2,00 +0,07 % | 26.03. | 2.925,00 20 | 2.938,00 20 | 2.950,00 2.918,00 | 3.750,00 2.750,00 | 3 8.786 | 4 | ||
| FEDEX CORPORATION 912029 Tradegate | 302,75 303,40 | -0,65 -0,21 % | 14:22 | 300,10 150 | 301,25 150 | 304,80 301,60 | 341,00 175,32 | 28 8.504 | 4 | ||
| COTERRA ENERGY INC 881646 Tradegate | 31,450 31,010 | +0,440 +1,42 % | 14:49 | 31,285 1.000 | 31,415 1.000 | 31,495 31,370 | 31,180 19,100 | 269 8.466 | 6 | ||
| BROADRIDGE FINANCIAL SOLUTIONS INC A0MMP1 Tradegate | 139,00 139,00 | 0,00 0,00 % | 10:15 | 136,00 220 | 137,00 220 | 139,00 139,00 | 232,00 138,00 | 58 8.062 | 2 | ||
| BANK OF NEW YORK MELLON CORPORATION A0MVKA Tradegate | 100,10 100,80 | -0,70 -0,69 % | 14:26 | 99,72 260 | 100,14 260 | 100,60 100,10 | 108,56 61,44 | 80 8.025 | 3 | ||
| PACCAR INC 861114 Tradegate | 100,00 100,56 | -0,56 -0,56 % | 12:48 | 99,11 500 | 99,29 500 | 100,22 100,00 | 111,00 73,90 | 80 8.009 | 4 | ||
| PACKAGING CORPORATION OF AMERICA 932483 Tradegate | 182,35 184,50 | -2,15 -1,17 % | 14:03 | 183,10 170 | 184,35 170 | 182,35 182,35 | 209,80 154,20 | 43 7.930 | 3 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 64,16 64,29 | -0,13 -0,20 % | 14:11 | 64,52 470 | 64,72 470 | 64,16 64,04 | 66,60 43,905 | 121 7.756 | - | ||
| DOORDASH INC A2QHEA Tradegate | 129,30 131,92 | -2,62 -1,99 % | 14:38 | 125,54 240 | 126,34 240 | 132,76 129,16 | 248,75 130,38 | 59 7.649 | 31 | ||
| MOODYS CORPORATION 915246 Tradegate | 374,00 375,30 | -1,30 -0,35 % | 09:49 | 367,70 120 | 369,90 90 | 374,00 374,00 | 470,00 332,60 | 20 7.480 | 13 | ||
| ECHOSTAR CORPORATION A0NDYQ Tradegate | 99,00 97,50 | +1,50 +1,54 % | 11:13 | 98,00 200 | 99,50 100 | 106,00 99,00 | 115,00 13,300 | 70 6.932 | - | ||
| SEMPRA 915266 Tradegate | 82,88 82,44 | -0,02 -0,02 % | 26.03. | 83,20 610 | 83,62 600 | 83,18 82,10 | 84,22 56,14 | 82 6.734 | - | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 175,92 176,14 | -0,22 -0,12 % | 13:29 | 174,84 180 | 175,80 170 | 175,92 175,34 | 265,45 167,20 | 37 6.504 | 2 | ||
| CORTEVA INC A2PKRR Tradegate | 71,60 71,83 | -0,23 -0,32 % | 14:31 | 71,37 280 | 71,59 280 | 72,07 71,60 | 71,70 47,135 | 90 6.463 | 3 | ||
| CENTENE CORPORATION 766458 Tradegate | 29,090 29,080 | +0,010 +0,03 % | 13:14 | 28,690 1.050 | 28,785 1.050 | 29,090 28,945 | 59,70 19,374 | 221 6.421 | 26 | ||
| EXPEDITORS INTERNATIONAL OF WASHINGTON INC 875272 Tradegate | 124,40 123,85 | +0,60 +0,48 % | 26.03. | 122,75 200 | 123,55 170 | 124,40 122,35 | 142,00 92,36 | 52 6.366 | 1 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 105,05 106,05 | -1,00 -0,94 % | 11:26 | 105,40 100 | 106,00 100 | 105,50 105,05 | 155,45 104,00 | 60 6.325 | 3 | ||
| AO SMITH CORPORATION 868323 Tradegate | 56,94 56,94 | 0,00 0,00 % | 13:54 | 56,58 530 | 56,88 530 | 57,32 56,94 | 68,48 52,50 | 110 6.275 | 1 | ||
| PRUDENTIAL FINANCIAL INC 764959 Tradegate | 82,94 82,40 | +0,24 +0,29 % | 26.03. | 81,40 130 | 81,92 130 | 82,94 82,00 | 106,35 79,76 | 75 6.190 | 5 | ||
| OMNICOM GROUP INC 871706 Tradegate | 64,94 65,36 | -0,42 -0,64 % | 14:34 | 64,70 470 | 65,00 470 | 64,94 64,94 | 77,88 56,00 | 95 6.169 | - | ||
| APTIV PLC A417CC Tradegate | 60,00 61,50 | -1,50 -2,44 % | 13:32 | 60,00 340 | 60,50 330 | 61,00 60,00 | 76,00 42,200 | 100 6.082 | 11 | ||
| CARVANA CO A2DPW1 Tradegate | 258,10 262,80 | -4,70 -1,79 % | 12:16 | 259,30 350 | 260,15 350 | 264,95 258,10 | 414,00 120,00 | 23 5.957 | 42 | ||
| LENNAR CORPORATION 851022 Tradegate | 79,22 79,08 | +0,14 +0,18 % | 14:07 | 77,91 130 | 78,35 130 | 79,22 78,97 | 124,90 77,44 | 75 5.929 | 1 | ||
| INTERCONTINENTAL EXCHANGE INC A1W5H0 Tradegate | 134,74 135,62 | -0,64 -0,47 % | 26.03. | 133,16 230 | 133,76 230 | 134,74 134,12 | 169,72 121,78 | 44 5.915 | 9 | ||
| AMCOR PLC A41YMQ Tradegate | 34,800 34,600 | +0,200 +0,58 % | 13:19 | 34,400 730 | 34,600 730 | 34,800 34,600 | 45,560 32,800 | 167 5.802 | 8 | ||
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 52,20 53,09 | -0,89 -1,68 % | 12:09 | 51,60 590 | 51,83 580 | 52,20 52,01 | 62,32 28,000 | 110 5.740 | 47 | ||
| MARRIOTT INTERNATIONAL INC 913070 Tradegate | 282,35 282,75 | -0,40 -0,14 % | 26.03. | 277,85 150 | 279,20 150
| 282,35 282,35 | 311,45 185,00 | 20 5.647 | 8 | ||
| VERTEX PHARMACEUTICALS INC 882807 Tradegate | 389,20 393,85 | -4,65 -1,18 % | 15:06 | 388,05 14 | 389,25 150 | 391,90 388,05 | 467,10 313,00 | 14 5.447 | 5 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 176,05 177,45 | -1,40 -0,79 % | 13:04 | 174,70 180 | 175,85 170 | 178,10 176,05 | 318,80 174,00 | 29 5.118 | 20 | ||
| EMCOR GROUP INC 898814 Tradegate | 630,40 629,60 | +0,80 +0,13 % | 12:24 | 635,60 40 | 642,60 40 | 634,40 630,40 | 699,00 297,60 | 8 5.047 | 6 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 262,80 262,20 | +0,80 +0,31 % | 26.03. | 257,50 120 | 258,60 120 | 262,80 262,80 | 280,40 176,35 | 19 4.993 | 2 | ||
| TARGA RESOURCES CORP A1C9E3 Tradegate | 217,00 217,40 | -0,40 -0,18 % | 11:51 | 217,20 50 | 218,30 50 | 217,00 217,00 | 218,00 123,10 | 22 4.774 | 4 | ||
| US BANCORP 917523 Tradegate | 44,500 44,780 | -0,280 -0,63 % | 10:32 | 44,095 680 | 44,135 680 | 44,500 44,500 | 51,56 31,500 | 100 4.450 | 2 | ||
| FIDELITY NATIONAL INFORMATION SERVICES INC A0H1FP Tradegate | 40,310 41,145 | -0,835 -2,03 % | 15:14 | 40,240 500 | 40,340 500 | 40,310 40,310 | 72,49 39,240 | 100 4.031 | 4 | ||
| UNIVERSAL HEALTH SERVICES INC 866462 Tradegate | 160,00 161,00 | -1,00 -0,62 % | 10:10 | 159,00 130 | 161,00 130 | 160,00 160,00 | 216,00 132,00 | 25 4.000 | 11 | ||
| MARSH 858415 Tradegate | 149,35 151,15 | -1,80 -1,19 % | 12:19 | 150,35 200 | 151,25 200 | 149,35 149,35 | 227,60 143,75 | 25 3.734 | 4 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 29,785 29,575 | +0,210 +0,71 % | 14:02 | 29,650 680 | 29,795 680 | 29,795 29,525 | 30,800 19,800 | 123 3.663 | 1 | ||
| EXTRA SPACE STORAGE INC A0B7S6 Tradegate | 113,90 113,25 | +0,65 +0,57 % | 12:47 | 112,65 270 | 113,75 270 | 113,90 113,90 | 138,75 108,90 | 30 3.417 | 7 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.