1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 196,7 Mio. 27,0 Mio. 16,3 Mio. 16,3 Mio. 15,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVITA INC 897914 Tradegate | 130,50 129,25 | +1,25 +0,97 % | 20.03. | 128,55 77 | 129,95 76 | 130,95 130,50 | 142,05 86,94 | 85 11.100 | 13 | ||
| BOSTON SCIENTIFIC CORPORATION 884113 Xetra | 60,60 61,60 | -1,00 -1,62 % | 20.03. | 60,40 1.600 | 60,80 1.600 | 61,00 60,60 | 96,50 59,20 | 175 10.674 | 7 | ||
| DOLLAR TREE INC A0NFQC Tradegate | 91,34 91,11 | -0,26 -0,28 % | 20.03. | 91,33 109 | 91,87 108 | 91,34 91,16 | 122,40 55,80 | 116 10.581 | 2 | ||
| PACCAR INC 861114 Tradegate | 95,92 97,42 | -0,40 -0,42 % | 20.03. | 96,03 60 | 96,60 60 | 97,37 95,92 | 111,00 73,90 | 110 10.572 | 4 | ||
| TRACTOR SUPPLY COMPANY 889826 Tradegate | 39,610 39,855 | +0,025 +0,06 % | 20.03. | 39,385 304 | 39,780 301 | 39,945 39,595 | 53,92 39,595 | 266 10.558 | 12 | ||
| YUM BRANDS INC 909190 Tradegate | 135,70 134,95 | +0,40 +0,30 % | 20.03. | 134,95 74 | 135,60 73 | 135,70 134,70 | 147,95 117,30 | 77 10.418 | 5 | ||
| PARAMOUNT SKYDANCE CORPORATION A412AL Tradegate | 7,800 7,750 | -0,100 -1,27 % | 20.03. | 7,850 1.275 | 7,950 1.255 | 8,000 7,700 | 17,500 7,500 | 1.317 10.228 | 21 | ||
| ROSS STORES INC 870053 Tradegate | 181,60 181,90 | -0,88 -0,48 % | 20.03. | 182,08 40 | 182,88 40 | 182,18 180,44 | 186,00 107,20 | 55 9.968 | 10 | ||
| PROLOGIS INC A1JBD1 Tradegate | 112,46 113,40 | +1,72 +1,55 % | 20.03. | 110,18 90 | 111,28 89 | 114,20 111,72 | 122,60 77,13 | 88 9.893 | 4 | ||
| TYLER TECHNOLOGIES INC 917099 Tradegate | 305,30 302,40 | +1,90 +0,63 % | 20.03. | 302,40 33 | 304,30 32 | 305,30 303,20 | 541,00 243,50 | 32 9.758 | 6 | ||
| MARSH 858415 Tradegate | 151,90 147,55 | -0,80 -0,52 % | 20.03. | 151,55 66 | 153,85 64 | 151,90 147,90 | 227,60 143,75 | 62 9.345 | 4 | ||
| CONSOLIDATED EDISON INC 911563 Tradegate | 94,34 96,40 | -0,34 -0,36 % | 20.03. | 94,48 105 | 94,88 105 | 95,80 94,34 | 102,85 80,44 | 98 9.270 | 5 | ||
| SBA COMMUNICATIONS CORPORATION A2DKP8 Tradegate | 153,35 157,35 | +2,70 +1,79 % | 20.03. | 150,10 66 | 151,15 66 | 153,35 153,35 | 218,90 150,55 | 58 8.894 | 19 | ||
| METLIFE INC 934623 Tradegate | 59,00 59,22 | -0,33 -0,56 % | 20.03. | 59,15 169 | 59,50 168 | 59,42 59,00 | 78,60 59,00 | 146 8.657 | 11 | ||
| ALLIANT ENERGY CORPORATION 855870 Tradegate | 61,50 61,50 | +2,00 +3,36 % | 20.03. | 59,00 101 | 59,50 100 | 61,50 61,50 | 64,00 50,50 | 139 8.548 | 4 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 179,45 182,10 | -0,40 -0,22 % | 20.03. | 179,00 55 | 180,70 55 | 180,80 179,45 | 199,30 108,00 | 45 8.096 | 2 | ||
| APTIV PLC A417CC Tradegate | 59,00 60,00 | 0,00 0,00 % | 20.03. | 58,50 102 | 59,00 100 | 59,00 59,00 | 76,00 42,200 | 135 7.965 | 11 | ||
| LENNAR CORPORATION 851022 Tradegate | 77,44 80,94 | -0,87 -1,11 % | 20.03. | 77,98 76 | 78,63 76 | 81,18 77,44 | 124,90 77,44 | 97 7.677 | 1 | ||
| WILLIS TOWERS WATSON PLC A2AC3K Tradegate | 254,00 250,00 | 0,00 0,00 % | 20.03. | 252,00 39 | 254,00 39 | 254,00 250,00 | 316,00 236,00 | 30 7.580 | 22 | ||
| SNAP-ON INC 853887 Tradegate | 307,40 311,50 | -1,50 -0,49 % | 20.03. | 307,60 19 | 310,20 19 | 313,00 307,40 | 331,30 253,40 | 23 7.138 | 3 | ||
| CARVANA CO A2DPW1 Tradegate | 252,40 254,25 | +8,40 +3,44 % | 20.03. | 242,70 60 | 245,30 60 | 256,70 250,40 | 414,00 120,00 | 28 7.055 | 42 | ||
| COPART INC 893807 Tradegate | 28,320 28,145 | -0,115 -0,40 % | 20.03. | 28,345 200 | 28,520 200 | 28,555 28,050 | 57,36 27,970 | 250 7.032 | 2 | ||
| WILLIAMS-SONOMA INC 867980 Tradegate | 154,20 158,00 | -0,15 -0,10 % | 20.03. | 153,70 39 | 155,00 38 | 154,20 154,20 | 186,15 120,15 | 45 6.939 | 1 | ||
| REGIONS FINANCIAL CORP A0B6XA Tradegate | 21,600 21,800 | -0,400 -1,82 % | 20.03. | 21,800 459 | 22,000 455 | 22,000 21,600 | 26,200 16,300 | 317 6.884 | 4 | ||
| M&T BANK CORPORATION 863582 Tradegate | 170,20 169,30 | -1,30 -0,76 % | 20.03. | 170,95 40 | 172,05 40 | 170,20 170,20 | 202,00 135,70 | 40 6.808 | 2 | ||
| FOX CORPORATION A A2PF3K Tradegate | 49,800 49,800 | -0,200 -0,40 % | 20.03. | 49,800 401 | 50,000 397 | 49,800 49,800 | 65,50 40,600 | 135 6.723 | 3 | ||
| ESSEX PROPERTY TRUST INC 891315 Tradegate | 211,50 212,70 | +3,60 +1,73 % | 20.03. | 207,30 48 | 208,50 47 | 211,50 210,80 | 285,00 206,30 | 31 6.537 | 10 | ||
| AMETEK INC 908668 Tradegate | 180,72 182,58 | -0,48 -0,26 % | 20.03. | 180,44 55 | 181,94 54 | 183,76 180,02 | 206,65 130,98 | 36 6.507 | 11 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 106,75 107,45 | +1,40 +1,33 % | 20.03. | 105,00 28 | 105,65 28 | 107,50 106,15 | 155,45 106,15 | 58 6.211 | 3 | ||
| ATMOS ENERGY CORPORATION 868746 Tradegate | 157,35 159,60 | +1,25 +0,80 % | 20.03. | 155,60 32 | 156,60 31 | 159,70 157,25 | 165,95 128,00 | 39 6.181 | 1 | ||
| ROCKWELL AUTOMATION INC 903978 Tradegate | 303,80 307,10 | -3,40 -1,11 % | 20.03. | 305,80 32 | 308,60 32 | 309,60 303,80 | 370,50 194,85 | 20 6.136 | 3 | ||
| LENNOX INTERNATIONAL INC 924838 Tradegate | 405,20 411,90 | -0,10 -0,02 % | 20.03. | 404,10 24 | 406,40 24 | 409,80 405,20 | 586,00 383,20 | 15 6.087 | 3 | ||
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 51,31 51,07 | +0,05 +0,10 % | 20.03. | 51,05 195 | 51,46 194 | 51,71 50,48 | 62,32 28,000 | 114 5.820 | 47 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 173,80 173,44 | +0,28 +0,16 % | 20.03. | 173,00 40 | 174,04 40 | 174,08 173,40 | 177,00 114,90 | 33 5.739 | 30 | ||
| INVESCO LIMITED A0M6U7 Tradegate | 20,140 20,130 | +0,065 +0,32 % | 20.03. | 19,982 500 | 20,170 495 | 20,140 20,015 | 25,575 10,524 | 277 5.551 | 6 | ||
| SYNCHRONY FINANCIAL A117UJ Tradegate | 56,65 56,56 | -0,62 -1,08 % | 20.03. | 56,92 175 | 57,61 173 | 56,86 56,65 | 75,86 37,440 | 97 5.513 | 1 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 96,77 96,44 | +0,49 +0,51 % | 20.03. | 96,06 104 | 96,50 103 | 96,77 96,77 | 138,18 87,19 | 55 5.322 | 2 | ||
| AMERIPRISE FINANCIAL INC A0F55S Tradegate | 377,70 374,60 | -2,20 -0,58 % | 20.03. | 378,30 26 | 381,40 26 | 377,70 377,60 | 481,30 363,20 | 14 5.287 | 4 | ||
| PULTEGROUP INC 854435 Tradegate | 100,00 101,72 | +0,94 +0,95 % | 20.03. | 98,68 50 | 99,44 50 | 101,22 100,00 | 121,30 79,80 | 52 5.259 | 2 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 174,00 178,05 | -2,20 -1,25 % | 20.03. | 175,45 28 | 176,90 28 | 175,60 174,00 | 318,80 174,00 | 28 4.885 | 20 | ||
| EQUITY RESIDENTIAL 985334 Tradegate | 51,00 51,50 | +0,50 +0,99 % | 20.03. | 50,000 199 | 50,50 198 | 51,00 51,00 | 66,50 50,50 | 95 4.845 | 5 | ||
| BALL CORPORATION 860408 Tradegate | 49,130 50,92 | -0,240 -0,49 % | 20.03. | 49,220 203 | 49,520 201 | 50,78 49,130 | 57,66 39,530 | 97 4.807 | 10 | ||
| AMERICAN INTERNATIONAL GROUP INC A0X88Z Tradegate | 64,52 63,84 | +0,13 +0,20 % | 20.03. | 64,20 155 | 64,58 154 | 64,52 63,39 | 81,00 60,57 | 72 4.585 | - | ||
| VULCAN MATERIALS COMPANY 855854 Tradegate | 222,00 222,00 | -2,00 -0,89 % | 20.03. | 222,00 27 | 224,00 26 | 222,00 222,00 | 284,00 193,00 | 20 4.440 | 14 | ||
| CMS ENERGY CORPORATION 850795 Tradegate | 64,00 67,00 | -0,50 -0,78 % | 20.03. | 63,50 155 | 65,00 154 | 67,50 64,00 | 70,00 59,00 | 65 4.262 | 10 | ||
| OLD DOMINION FREIGHT LINE INC 923655 Tradegate | 157,75 157,95 | -1,40 -0,88 % | 20.03. | 158,85 75 | 159,45 75 | 157,75 157,75 | 187,65 108,90 | 27 4.259 | 2 | ||
| EQUINIX INC A14M21 Tradegate | 843,00 841,20 | +12,60 +1,52 % | 20.03. | 828,20 18 | 832,40 18 | 847,40 843,00 | 860,40 611,80 | 5 4.227 | 16 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 15,300 15,500 | +0,500 +3,38 % | 20.03. | 14,700 408 | 14,800 404 | 15,500 15,100 | 18,900 13,500 | 258 3.952 | 7 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 80,14 79,57 | -0,08 -0,10 % | 20.03. | 79,74 125 | 80,70 123 | 80,14 79,74 | 89,53 72,16 | 47 3.764 | 7 | ||
| NORTHERN TRUST CORPORATION 854009 Tradegate | 117,00 118,00 | -1,00 -0,85 % | 20.03. | 117,00 25 | 118,00 25 | 117,00 117,00 | 134,00 75,50 | 32 3.744 | 3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.