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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NEWMONT CORPORATION 853823 Tradegate | 94,81 95,05 | -0,24 -0,25 % | 07:55 | 94,81 200 | 95,59 150 | 95,60 94,81 | 115,88 42,605 | 59 5.621 | 48 | ||
| TRUIST FINANCIAL CORPORATION A2PWMZ Tradegate | 43,975 43,535 | -0,030 -0,07 % | 23.04. | 43,305 139 | 44,610 135 | 43,975 43,635 | 47,420 33,500 | 122 5.364 | 43 | ||
| GE AEROSPACE A3CSML Tradegate | 241,35 241,60 | -0,25 -0,10 % | 07:30 | 241,55 100 | 242,70 100 | 241,35 241,35 | 297,00 172,40 | 22 5.310 | 14 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 407,90 405,90 | +2,00 +0,49 % | 07:35 | 405,60 13 | 409,60 13 | 407,90 407,90 | 482,10 283,70 | 13 5.303 | 31 | ||
| BLACKSTONE INC A2PM4W Tradegate | 105,35 104,70 | +0,65 +0,62 % | 07:48 | 105,05 29 | 105,90 95 | 105,35 105,30 | 162,50 88,16 | 50 5.266 | 12 | ||
| APPLOVIN CORPORATION A2QR0K Tradegate | 393,20 388,75 | +4,45 +1,14 % | 07:50 | 390,15 50 | 393,20 30 | 393,20 389,95 | 629,90 210,00 | 13 5.086 | 6 | ||
| AUTOMATIC DATA PROCESSING INC 850347 Tradegate | 170,88 169,90 | +0,98 +0,58 % | 07:54 | 168,64 60 | 170,88 36 | 170,88 170,88 | 290,90 160,06 | 29 4.956 | 25 | ||
| RTX CORPORATION A2PZ0R Tradegate | 154,50 153,45 | +1,05 +0,68 % | 07:37 | 153,90 65 | 154,85 65 | 154,80 154,50 | 189,48 107,02 | 32 4.944 | 8 | ||
| AMERICAN EXPRESS COMPANY 850226 Tradegate | 272,10 272,50 | -0,40 -0,15 % | 07:30 | 272,30 56 | 274,20 55 | 272,10 272,10 | 331,60 227,05 | 18 4.898 | 7 | ||
| SEMPRA 915266 Tradegate | 79,66 78,94 | -0,70 -0,87 % | 23.04. | 80,12 125 | 80,90 124 | 79,72 78,22 | 86,00 63,04 | 62 4.867 | - | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 477,50 480,00 | -2,50 -0,52 % | 07:30 | 477,90 21 | 481,80 21 | 477,50 477,50 | 666,00 377,20 | 10 4.775 | 15 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 287,10 285,10 | +1,10 +0,38 % | 23.04. | 284,60 36 | 287,30 35 | 288,90 285,30 | 295,00 191,70 | 16 4.577 | 2 | ||
| STEEL DYNAMICS INC 903772 Tradegate | 193,00 194,30 | +0,45 +0,23 % | 23.04. | 192,05 53 | 193,95 52 | 195,30 193,00 | 195,30 104,16 | 23 4.456 | - | ||
| TYSON FOODS INC 870625 Tradegate | 55,78 55,14 | -0,04 -0,07 % | 23.04. | 55,38 163 | 56,20 160 | 55,78 54,72 | 57,36 43,445 | 81 4.453 | - | ||
| PUBLIC STORAGE 867609 Tradegate | 263,60 260,60 | -2,40 -0,90 % | 23.04. | 264,60 38 | 267,10 38 | 264,70 260,30 | 281,60 219,10 | 17 4.450 | 5 | ||
| DANAHER CORPORATION 866197 Tradegate | 153,10 152,80 | +0,30 +0,20 % | 07:53 | 153,05 36 | 153,65 98 | 153,60 152,50 | 209,45 149,70 | 29 4.445 | 3 | ||
| COCA-COLA COMPANY 850663 Tradegate | 65,11 65,30 | -0,19 -0,29 % | 07:30 | 65,11 250 | 65,32 383 | 65,11 65,11 | 69,55 55,66 | 65 4.232 | 28 | ||
| PTC INC A1H9GN Tradegate | 117,00 121,00 | 0,00 0,00 % | 23.04. | 116,00 87 | 117,00 86 | 121,00 116,00 | 191,45 112,00 | 35 4.209 | 2 | ||
| TAKE-TWO INTERACTIVE SOFTWARE INC 914508 Tradegate | 180,80 179,60 | +1,20 +0,67 % | 07:55 | 180,80 56 | 182,10 56 | 181,90 180,80 | 227,70 159,24 | 23 4.183 | 2 | ||
| ENTERGY CORPORATION 889290 Tradegate | 97,90 94,36 | +0,42 +0,43 % | 23.04. | 95,58 58 | 98,96 56 | 97,90 95,58 | 101,75 67,50 | 43 4.113 | 19 | ||
| NEXTERA ENERGY INC A1CZ4H Tradegate | 82,26 82,38 | -0,12 -0,15 % | 07:30 | 82,30 244 | 82,70 243 | 82,26 82,26 | 82,61 56,50 | 50 4.113 | 26 | ||
| REALTY INCOME CORPORATION 899744 Tradegate | 54,85 54,85 | 0,00 0,00 % | 07:54 | 54,75 300 | 54,90 300 | 54,95 54,85 | 57,89 47,400 | 74 4.065 | 6 | ||
| DELL TECHNOLOGIES INC A2N6WP Tradegate | 183,58 181,52 | +2,06 +1,13 % | 07:30 | 183,76 82 | 184,98 28 | 183,58 183,58 | 187,18 76,48 | 22 4.039 | 18 | ||
| CBRE GROUP INC A1JLYH Tradegate | 125,10 131,15 | -2,65 -2,07 % | 23.04. | 127,10 79 | 129,00 78 | 132,50 125,10 | 147,00 105,00 | 32 4.017 | 5 | ||
| ANALOG DEVICES INC 862485 Tradegate | 345,95 345,55 | +0,40 +0,12 % | 07:55 | 342,00 30 | 345,95 30 | 345,95 345,70 | 347,90 165,38 | 11 3.804 | 4 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 97,82 102,90 | -0,08 -0,08 % | 23.04. | 97,40 103 | 98,36 102 | 102,85 97,60 | 138,18 92,83 | 37 3.723 | 2 | ||
| SYSCO CORPORATION 859121 Tradegate | 64,94 64,52 | +0,06 +0,09 % | 23.04. | 64,70 155 | 65,32 154 | 65,22 63,98 | 78,08 58,50 | 57 3.675 | 11 | ||
| DARDEN RESTAURANTS INC 895738 Tradegate | 173,50 170,65 | +0,35 +0,20 % | 23.04. | 172,70 58 | 174,35 58 | 174,25 170,80 | 198,95 146,80 | 21 3.635 | 1 | ||
| FIDELITY NATIONAL INFORMATION SERVICES INC A0H1FP Tradegate | 39,510 40,860 | +0,390 +1,00 % | 23.04. | 38,830 193 | 39,410 191 | 40,980 39,510 | 72,49 36,650 | 90 3.557 | 4 | ||
| SEAGATE TECHNOLOGY HOLDINGS PLC A3CQU7 Tradegate | 508,00 504,00 | +4,00 +0,79 % | 07:55 | 506,00 100 | 508,00 30 | 508,00 508,00 | 518,00 71,93 | 7 3.556 | 3 | ||
| COHERENT CORP A3DQXS Tradegate | 289,80 289,00 | +0,80 +0,28 % | 07:30 | 289,10 35 | 290,00 34 | 289,80 289,80 | 310,00 53,60 | 12 3.478 | 1 | ||
| BALL CORPORATION 860408 Tradegate | 54,30 53,54 | +0,28 +0,52 % | 23.04. | 53,58 140 | 54,38 138 | 54,78 52,86 | 57,66 39,530 | 64 3.388 | 10 | ||
| AMERICAN INTERNATIONAL GROUP INC A0X88Z Tradegate | 65,08 64,94 | -0,24 -0,37 % | 23.04. | 65,04 154 | 65,52 153 | 65,58 64,36 | 76,76 60,57 | 52 3.374 | - | ||
| BAXTER INTERNATIONAL INC 853815 Tradegate | 15,800 15,640 | +0,050 +0,32 % | 23.04. | 15,625 640 | 15,855 630 | 15,800 15,435 | 28,860 13,794 | 212 3.276 | 6 | ||
| EXTRA SPACE STORAGE INC A0B7S6 Tradegate | 121,15 120,75 | -0,95 -0,78 % | 23.04. | 121,15 75 | 122,90 74 | 123,20 119,10 | 137,30 108,90 | 27 3.234 | 7 | ||
| PACKAGING CORPORATION OF AMERICA 932483 Tradegate | 189,55 175,25 | +5,50 +2,99 % | 23.04. | 182,55 55 | 185,25 54 | 189,55 176,30 | 209,80 158,50 | 17 3.135 | 3 | ||
| ELI LILLY AND COMPANY 858560 Tradegate | 783,20 785,10 | -1,90 -0,24 % | 07:43 | 783,20 26 | 785,90 26 | 785,50 783,20 | 970,00 535,40 | 4 3.135 | 125 | ||
| MOODYS CORPORATION 915246 Tradegate | 390,00 388,00 | +2,00 +0,52 % | 07:30 | 386,00 26 | 390,00 26 | 390,00 390,00 | 470,00 332,60 | 8 3.120 | 13 | ||
| CARNIVAL CORP 120100 Tradegate | 22,895 22,810 | +0,085 +0,37 % | 07:56 | 22,785 1.097 | 22,895 1.091 | 22,895 22,870 | 28,725 15,300 | 133 3.044 | 15 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 13,960 13,955 | -0,080 -0,57 % | 23.04. | 13,890 432 | 14,140 424 | 14,095 13,960 | 16,700 13,500 | 214 2.989 | 7 | ||
| HOME DEPOT INC 866953 Tradegate | 290,05 291,10 | -1,05 -0,36 % | 07:30 | 290,25 69 | 291,65 69 | 290,05 290,05 | 362,70 272,50 | 10 2.900 | 10 | ||
| DIAMONDBACK ENERGY INC A1J6Y4 Tradegate | 163,68 167,38 | -3,70 -2,21 % | 07:30 | 163,58 90 | 167,26 90 | 163,70 163,68 | 180,50 113,00 | 17 2.783 | 1 | ||
| QUANTA SERVICES INC 912294 Tradegate | 549,80 542,20 | +7,60 +1,40 % | 07:50 | 545,00 19 | 549,80 11 | 549,80 549,80 | 542,80 247,70 | 5 2.749 | 9 | ||
| MONOLITHIC POWER SYSTEMS INC A0DLC4 Tradegate | 1.364,00 1.363,00 | +1,00 +0,07 % | 07:33 | 1.365,00 9 | 1.378,00 9 | 1.364,00 1.364,00 | 1.363,00 498,00 | 2 2.728 | 17 | ||
| INCYTE CORPORATION 896133 Tradegate | 82,22 82,62 | +0,50 +0,61 % | 23.04. | 81,46 123 | 82,26 122 | 83,02 82,22 | 95,72 51,62 | 33 2.720 | 25 | ||
| GENERAL DYNAMICS CORPORATION 851143 Tradegate | 270,90 272,70 | -1,80 -0,66 % | 07:30 | 271,00 37 | 273,60 37 | 270,90 270,90 | 325,00 233,75 | 10 2.709 | 6 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 82,60 82,68 | -1,32 -1,57 % | 23.04. | 83,48 120 | 84,72 119 | 83,18 82,60 | 86,99 72,16 | 32 2.661 | 7 | ||
| CISCO SYSTEMS INC 878841 Tradegate | 75,69 75,81 | -0,12 -0,16 % | 07:30 | 75,37 266 | 75,74 264 | 75,69 75,69 | 77,14 49,195 | 35 2.649 | 30 | ||
| ALPHABET INC CL C A14Y6H Tradegate | 290,50 288,95 | +1,55 +0,54 % | 07:49 | 289,50 500 | 290,50 500 | 290,50 289,65 | 297,20 131,80 | 9 2.609 | 679 | ||
| LENNAR CORPORATION 851022 Tradegate | 81,14 80,70 | +0,54 +0,67 % | 23.04. | 80,04 50 | 81,00 50 | 81,14 80,80 | 124,90 72,01 | 31 2.510 | 1 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.