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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAIR ISAAC CORPORATION 873369 Tradegate | 1.142,50 1.176,00 | -33,50 -2,85 % | 19:52 | 1.144,50 8 | 1.159,00 8 | 1.183,00 1.142,50 | 1.990,00 1.086,50 | 29 33.908 | 4 | ||
| ARES MANAGEMENT CORPORATION A2N87U Tradegate | 113,40 110,34 | +3,06 +2,77 % | 18:46 | 114,68 50 | 115,84 50 | 113,40 109,98 | 185,80 102,80 | 302 33.539 | 2 | ||
| WEYERHAEUSER COMPANY 854357 Tradegate | 22,450 22,560 | -0,110 -0,49 % | 21:14 | 22,290 448 | 22,520 444 | 22,790 22,360 | 30,090 18,225 | 1.464 33.073 | 8 | ||
| TRACTOR SUPPLY COMPANY 889826 Tradegate | 45,150 47,045 | -1,895 -4,03 % | 21:54 | 44,900 267 | 45,350 264 | 46,995 45,110 | 55,75 41,390 | 724 32.778 | 12 | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 169,44 171,14 | -1,70 -0,99 % | 21:17 | 168,56 59 | 169,62 58 | 171,64 168,24 | 277,00 167,20 | 189 32.076 | 2 | ||
| AKAMAI TECHNOLOGIES INC 928906 Tradegate | 79,16 80,43 | -1,27 -1,58 % | 19:10 | 79,28 126 | 79,68 125 | 80,80 78,78 | 100,40 60,01 | 403 31.846 | 2 | ||
| L3HARRIS TECHNOLOGIES INC A2PM3H Tradegate | 294,80 295,80 | -1,00 -0,34 % | 20:23 | 293,50 34 | 294,90 33 | 296,70 293,30 | 333,30 172,05 | 107 31.513 | 23 | ||
| FACTSET RESEARCH SYSTEMS INC 901629 Tradegate | 171,05 175,40 | -4,35 -2,48 % | 21:19 | 170,00 47 | 171,05 46 | 175,95 169,95 | 455,70 173,10 | 182 31.470 | 6 | ||
| GE HEALTHCARE TECHNOLOGIES INC A3D3G6 Tradegate | 66,45 68,18 | -1,73 -2,54 % | 20:07 | 66,04 121 | 66,67 119 | 68,49 66,18 | 90,45 52,12 | 466 31.393 | 18 | ||
| CUMMINS INC 853121 Tradegate | 501,20 488,40 | +12,80 +2,62 % | 17:40 | 502,40 11 | 507,00 11 | 501,20 483,90 | 522,00 233,70 | 64 31.300 | 5 | ||
| BUILDERS FIRSTSOURCE INC A0ER15 Tradegate | 104,25 105,30 | -1,05 -1,00 % | 18:10 | 103,75 48 | 104,85 47 | 106,35 104,25 | 152,50 81,76 | 290 30.452 | 5 | ||
| CH ROBINSON WORLDWIDE INC A0HGF5 Tradegate | 169,00 170,00 | -1,00 -0,59 % | 21:46 | 168,00 33 | 169,00 33 | 177,00 168,00 | 171,00 77,00 | 178 30.305 | 16 | ||
| TYSON FOODS INC 870625 Tradegate | 54,52 55,21 | -0,69 -1,25 % | 17:30 | 54,76 182 | 55,01 181 | 55,58 54,52 | 59,45 43,445 | 541 29.922 | - | ||
| HASBRO INC 859888 Tradegate | 80,44 79,38 | +1,06 +1,34 % | 21:39 | 80,90 123 | 81,41 122 | 80,52 78,46 | 82,00 43,500 | 371 29.666 | 9 | ||
| NEWS CORPORATION A A1W03Z Tradegate | 19,100 19,100 | 0,000 0,00 % | 20:13 | 19,000 525 | 19,100 522 | 19,100 18,800 | 29,400 19,800 | 1.558 29.291 | 20 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION 915272 Tradegate | 62,37 65,24 | -2,87 -4,40 % | 18:46 | 62,27 112 | 62,89 111 | 65,34 62,37 | 88,00 55,20 | 458 29.078 | 14 | ||
| INTERNATIONAL FLAVORS & FRAGRANCES INC 853881 Tradegate | 63,00 63,30 | -0,30 -0,47 % | 21:07 | 62,96 88 | 63,34 87 | 63,06 62,12 | 82,60 51,14 | 460 28.925 | 2 | ||
| WILLIS TOWERS WATSON PLC A2AC3K Tradegate | 246,00 280,00 | -34,00 -12,14 % | 21:15 | 242,00 30 | 244,00 30 | 280,00 246,00 | 328,00 256,00 | 113 28.796 | 22 | ||
| PACCAR INC 861114 Tradegate | 106,56 107,70 | -1,14 -1,06 % | 15:38 | 106,36 94 | 106,98 93 | 107,92 106,06 | 111,00 73,90 | 269 28.761 | 4 | ||
| METLIFE INC 934623 Tradegate | 64,00 64,61 | -0,61 -0,94 % | 20:56 | 63,82 90 | 64,20 90 | 65,00 64,00 | 84,50 59,65 | 443 28.738 | 11 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 46,900 47,300 | -0,400 -0,85 % | 19:51 | 46,930 118 | 47,410 117 | 47,490 46,500 | 99,50 38,030 | 599 28.081 | 1 | ||
| HUMANA INC 856584 Tradegate | 160,50 164,00 | -3,50 -2,13 % | 21:33 | 158,80 190 | 159,40 190 | 165,30 160,50 | 269,90 156,25 | 172 27.906 | 17 | ||
| MARATHON PETROLEUM CORPORATION A1JEXK Tradegate | 170,30 171,74 | -1,44 -0,84 % | 19:15 | 171,12 20 | 171,70 20 | 171,94 169,20 | 174,62 103,70 | 161 27.441 | 4 | ||
| EQUIFAX INC 854618 Tradegate | 163,00 166,00 | -3,00 -1,81 % | 16:18 | 167,00 59 | 168,00 59 | 166,00 163,00 | 250,00 148,00 | 164 26.737 | 5 | ||
| NVR INC 888265 Tradegate | 6.600,00 6.800,00 | -200,00 -2,94 % | 16:20 | 6.500,00 1 | 6.750,00 1 | 6.800,00 6.500,00 | 7.400,00 5.950,00 | 4 26.500 | - | ||
| SKYWORKS SOLUTIONS INC 857760 Tradegate | 51,80 52,51 | -0,71 -1,35 % | 21:48 | 51,45 110 | 51,87 110 | 52,73 51,80 | 77,99 43,540 | 496 25.835 | 1 | ||
| AMETEK INC 908668 Tradegate | 195,90 196,20 | -0,30 -0,15 % | 21:33 | 195,00 51 | 196,70 50 | 197,62 193,96 | 203,95 130,98 | 131 25.721 | 11 | ||
| AIRBNB INC A2QG35 Tradegate | 102,00 103,34 | -1,34 -1,30 % | 20:46 | 101,50 90 | 102,10 90 | 103,44 101,26 | 155,98 91,21 | 241 24.598 | 4 | ||
| MATCH GROUP INC A2P75D Tradegate | 27,500 26,760 | +0,740 +2,77 % | 21:37 | 27,275 202 | 27,440 201 | 27,500 26,310 | 33,845 22,800 | 913 24.442 | 2 | ||
| AMERICAN INTERNATIONAL GROUP INC A0X88Z Tradegate | 64,17 64,90 | -0,73 -1,12 % | 17:46 | 62,60 159 | 62,99 158 | 65,11 64,17 | 81,00 60,57 | 379 24.331 | - | ||
| LAMB WESTON HOLDINGS INC A2ATEK Tradegate | 42,500 42,410 | +0,090 +0,21 % | 20:31 | 42,420 130 | 42,640 130 | 43,380 42,500 | 57,84 34,280 | 565 24.245 | 1 | ||
| BROWN & BROWN INC 896895 Tradegate | 57,72 62,42 | -4,70 -7,53 % | 21:51 | 57,44 174 | 57,78 173 | 62,56 57,66 | 115,85 59,20 | 397 23.982 | 10 | ||
| APTIV PLC A417CC Tradegate | 70,50 70,00 | +0,50 +0,71 % | 17:50 | 69,50 50 | 70,50 50 | 70,50 68,50 | 76,00 42,200 | 342 23.846 | 11 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 106,78 109,62 | -2,84 -2,59 % | 20:31 | 106,76 93 | 107,26 93 | 109,50 106,00 | 141,68 87,19 | 220 23.549 | 2 | ||
| CENTENE CORPORATION 766458 Tradegate | 32,000 32,525 | -0,525 -1,61 % | 19:21 | 31,795 173 | 32,050 172 | 32,505 31,745 | 59,70 19,374 | 728 23.437 | 26 | ||
| DAVITA INC 897914 Tradegate | 116,00 119,10 | -3,10 -2,60 % | 18:35 | 114,95 48 | 116,10 48 | 119,60 114,30 | 169,40 86,94 | 198 23.190 | 13 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 188,00 189,00 | -1,00 -0,53 % | 19:38 | 186,00 30 | 187,00 30 | 190,00 185,00 | 226,00 126,00 | 122 22.892 | 17 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 14,100 14,300 | -0,200 -1,40 % | 17:52 | 14,100 426 | 14,200 422 | 14,300 14,000 | 19,800 13,500 | 1.588 22.414 | 7 | ||
| GENUINE PARTS COMPANY 858406 Tradegate | 122,85 125,60 | -2,75 -2,19 % | 15:47 | 122,25 81 | 122,85 81
| 125,00 122,85 | 124,45 94,04 | 180 22.323 | 3 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 143,30 146,65 | -3,35 -2,28 % | 17:07 | 143,60 69 | 144,20 69 | 148,10 143,30 | 176,30 123,55 | 150 21.779 | 4 | ||
| DTE ENERGY COMPANY 853943 Tradegate | 113,00 115,00 | -2,00 -1,74 % | 15:38 | 113,00 49 | 114,00 49 | 114,00 112,00 | 129,00 108,00 | 190 21.469 | 8 | ||
| BEST BUY CO INC 873629 Tradegate | 56,37 59,57 | -3,20 -5,37 % | 21:32 | 56,07 124 | 56,53 123 | 59,83 56,37 | 88,25 48,745 | 356 21.089 | 6 | ||
| PNC FINANCIAL SERVICES GROUP INC 867679 Tradegate | 204,00 206,00 | -2,00 -0,97 % | 18:14 | 202,00 39 | 204,00 39 | 206,00 202,00 | 206,00 132,00 | 103 21.012 | 5 | ||
| NUCOR CORP 851918 Tradegate | 159,30 163,08 | -3,78 -2,32 % | 16:26 | 161,38 37 | 162,70 36 | 164,24 159,22 | 163,40 87,80 | 126 20.341 | 4 | ||
| COSTAR GROUP INC 922134 Tradegate | 42,930 42,510 | +0,420 +0,99 % | 21:49 | 42,385 235 | 43,045 232 | 42,930 40,890 | 84,44 41,995 | 478 20.284 | 4 | ||
| AON PLC A2P2JR Tradegate | 260,70 289,40 | -28,70 -9,92 % | 21:57 | 259,90 38 | 261,10 38 | 290,50 260,70 | 395,00 273,70 | 77 20.218 | 29 | ||
| US BANCORP 917523 Tradegate | 50,84 51,34 | -0,50 -0,97 % | 16:20 | 50,54 197 | 50,77 196 | 51,56 50,77 | 51,49 31,500 | 397 20.195 | 2 | ||
| TYLER TECHNOLOGIES INC 917099 Tradegate | 298,60 294,60 | +4,00 +1,36 % | 21:54 | 297,20 33 | 299,10 33 | 298,90 287,30 | 627,20 273,10 | 67 19.884 | 6 | ||
| DOORDASH INC A2QHEA Tradegate | 154,80 154,32 | +0,48 +0,31 % | 20:09 | 154,34 64 | 158,18 63 | 154,84 151,28 | 248,75 137,00 | 128 19.687 | 31 | ||
| DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 139,28 141,26 | -1,98 -1,40 % | 21:57 | 138,90 108 | 139,60 107 | 141,70 138,48 | 158,54 100,02 | 139 19.457 | 1 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.