1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 205,4 Mio. 21,3 Mio. 19,1 Mio. 13,7 Mio. 12,1 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIGNA GROUP A2PA9L Tradegate | 228,00 236,05 | -8,05 -3,41 % | 27.03. | 228,05 140 | 228,85 140 | 228,00 228,00 | 309,45 207,80 | 49 11.171 | 15 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 158,30 161,25 | -2,95 -1,83 % | 27.03. | 160,00 130 | 161,65 130 | 162,00 158,30 | 285,00 140,00 | 68 10.949 | 15 | ||
| ALLIANT ENERGY CORPORATION 855870 Tradegate | 60,50 61,00 | -0,50 -0,82 % | 27.03. | 61,00 500 | 61,50 500 | 60,50 60,50 | 64,00 50,50 | 178 10.769 | 4 | ||
| NISOURCE INC 876731 Tradegate | 39,200 39,400 | -0,200 -0,51 % | 27.03. | 39,000 260 | 39,200 260 | 39,200 39,200 | 41,600 32,400 | 274 10.741 | 17 | ||
| PG&E CORPORATION 851962 Tradegate | 15,100 15,100 | 0,000 0,00 % | 26.03. | 15,000 2.010 | 15,100 1.990 | 15,100 15,100 | 16,500 11,200 | 700 10.570 | 1 | ||
| LAS VEGAS SANDS CORP A0B8S2 Tradegate | 46,300 46,870 | +0,815 +1,79 % | 26.03. | 44,945 700 | 45,190 700 | 46,305 46,300 | 61,46 26,970 | 226 10.464 | 6 | ||
| ULTA BEAUTY INC A0M240 Tradegate | 453,10 452,70 | +0,40 +0,09 % | 27.03. | 445,20 80 | 447,50 80 | 453,10 453,10 | 601,80 292,10 | 23 10.421 | 2 | ||
| YUM BRANDS INC 909190 Tradegate | 134,85 135,55 | -0,70 -0,52 % | 27.03. | 133,30 380 | 133,90 380 | 134,85 134,85 | 147,20 117,30 | 75 10.114 | 5 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 179,30 179,75 | -0,45 -0,25 % | 27.03. | 177,35 170 | 178,20 170 | 179,30 179,30 | 193,50 161,00 | 56 10.041 | 14 | ||
| INTERNATIONAL PAPER COMPANY 851413 Tradegate | 31,460 31,340 | +0,120 +0,38 % | 27.03. | 31,180 970 | 31,220 960 | 31,460 31,460 | 49,640 29,010 | 319 10.036 | 27 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 135,30 136,15 | -1,15 -0,84 % | 26.03. | 133,20 230 | 133,70 230 | 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. | 46,880 640 | 47,040 640 | 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. | 65,00 470 | 65,50 460 | 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. | 37,000 820 | 37,200 810 | 36,200 36,200 | 38,400 30,400 | 274 9.919 | 17 | ||
| POOL CORPORATION A0JMVJ Tradegate | 174,45 174,45 | 0,00 0,00 % | 27.03. | 173,90 120 | 174,60 120 | 174,45 174,45 | 300,00 172,45 | 56 9.783 | 7 | ||
| CENCORA INC 766149 Tradegate | 268,90 276,00 | -7,10 -2,57 % | 27.03. | 270,85 110 | 271,90 110 | 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 % | 27.03. | 9,868 3.100 | 9,896 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 % | 27.03. | 15,276 1.970 | 15,436 1.950 | 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 % | 27.03. | 188,90 300 | 189,60 200 | 186,75 186,60 | 230,80 173,05 | 50 9.333 | 9 | ||
| LOEWS CORPORATION 851615 Tradegate | 91,00 93,00 | -2,00 -2,15 % | 27.03. | 91,00 220 | 91,50 220 | 91,00 91,00 | 97,00 73,00 | 100 9.145 | - | ||
| CARVANA CO A2DPW1 Tradegate | 262,05 262,80 | -0,75 -0,29 % | 27.03. | 257,85 350 | 258,70 350 | 264,95 258,10 | 414,00 120,00 | 34 8.844 | 42 | ||
| AUTOZONE INC 881531 Tradegate | 2.950,00 2.929,00 | +2,00 +0,07 % | 26.03. | 2.917,00 20 | 2.924,00 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 % | 27.03. | 297,45 150 | 298,25 150 | 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 % | 27.03. | 31,475 1.000 | 31,605 1.000 | 31,495 31,370 | 31,495 19,100 | 269 8.466 | 6 | ||
| BROADRIDGE FINANCIAL SOLUTIONS INC A0MMP1 Tradegate | 139,00 139,00 | 0,00 0,00 % | 27.03. | 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 % | 27.03. | 99,62 270 | 99,97 260 | 100,60 100,10 | 108,56 61,44 | 80 8.025 | 3 | ||
| PACKAGING CORPORATION OF AMERICA 932483 Tradegate | 182,35 184,50 | -2,15 -1,17 % | 27.03. | 183,80 170 | 184,80 170 | 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 % | 27.03. | 64,39 470 | 64,59 470 | 64,16 64,04 | 66,60 43,905 | 121 7.756 | - | ||
| DOORDASH INC A2QHEA Tradegate | 129,30 131,92 | -2,62 -1,99 % | 27.03. | 127,52 240 | 128,10 240 | 132,76 129,16 | 248,75 129,16 | 59 7.649 | 31 | ||
| MOODYS CORPORATION 915246 Tradegate | 374,00 375,30 | -1,30 -0,35 % | 27.03. | 370,90 90 | 372,40 160 | 374,00 374,00 | 470,00 332,60 | 20 7.480 | 13 | ||
| KEYSIGHT TECHNOLOGIES INC A12B6J Tradegate | 240,00 243,95 | -3,95 -1,62 % | 27.03. | 239,85 130 | 240,80 130 | 240,00 240,00 | 270,00 109,26 | 30 7.200 | 5 | ||
| AO SMITH CORPORATION 868323 Tradegate | 56,78 56,94 | -0,16 -0,28 % | 27.03. | 56,36 540 | 56,54 530 | 57,32 56,78 | 68,48 52,50 | 126 7.182 | 1 | ||
| SEMPRA 915266 Tradegate | 82,88 82,44 | -0,02 -0,02 % | 26.03. | 83,40 600 | 83,74 600 | 83,18 82,10 | 84,22 56,14 | 82 6.734 | - | ||
| PROGRESSIVE CORPORATION 865496 Tradegate | 175,92 176,14 | -0,22 -0,12 % | 27.03. | 174,14 180 | 174,82 180 | 175,92 175,34 | 265,45 167,20 | 37 6.504 | 2 | ||
| CORTEVA INC A2PKRR Tradegate | 71,60 71,83 | -0,23 -0,32 % | 27.03. | 71,32 280 | 71,55 280 | 72,07 71,60 | 72,07 47,135 | 90 6.463 | 3 | ||
| CENTENE CORPORATION 766458 Tradegate | 29,090 29,080 | +0,010 +0,03 % | 27.03. | 27,835 1.080 | 27,925 1.080 | 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. | 122,20 330 | 122,75 170 | 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 % | 27.03. | 105,00 300 | 105,25 100 | 105,50 105,05 | 155,45 104,00 | 60 6.325 | 3 | ||
| PRUDENTIAL FINANCIAL INC 764959 Tradegate | 82,94 82,40 | +0,24 +0,29 % | 26.03. | 81,32 130 | 81,68 130 | 82,94 82,00 | 103,55 79,76 | 75 6.190 | 5 | ||
| OMNICOM GROUP INC 871706 Tradegate | 64,94 65,36 | -0,42 -0,64 % | 27.03. | 64,20 470 | 64,42 470 | 64,94 64,94 | 77,88 56,00 | 95 6.169 | - | ||
| APTIV PLC A417CC Tradegate | 60,00 61,50 | -1,50 -2,44 % | 27.03. | 58,50 350 | 59,00 340 | 61,00 60,00 | 76,00 42,200 | 100 6.082 | 11 | ||
| LENNAR CORPORATION 851022 Tradegate | 79,22 79,08 | +0,14 +0,18 % | 27.03. | 78,49 130 | 78,86 130 | 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. | 133,50 230 | 133,84 230 | 134,74 134,12 | 169,72 121,78 | 44 5.915 | 9 | ||
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 52,20 53,09 | -0,89 -1,68 % | 27.03. | 50,41 600 | 50,62 600 | 52,20 52,01 | 62,32 28,000 | 110 5.740 | 47 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Xetra | 131,45 133,15 | 0,00 0,00 %
| 26.03. | 128,65 65 | 129,15 65 | 131,45 131,10 | 148,45 109,60 | 40 5.244 | 5 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 176,05 177,45 | -1,40 -0,79 % | 27.03. | 175,15 180 | 175,75 170 | 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 % | 27.03. | 634,40 40 | 637,00 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. | 255,50 120 | 256,30 120 | 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 % | 27.03. | 217,40 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 % | 27.03. | 44,115 680 | 44,155 680 | 44,500 44,500 | 51,56 31,500 | 100 4.450 | 2 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.