1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 47,1 Mio. 23,4 Mio. 16,9 Mio. 13,7 Mio. 11,9 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 85,08 87,22 | -0,46 -0,54 % | 18.07. | 85,30 117 | 85,80 116 | 86,76 85,08 | 98,36 77,00 | 65 5.614 | 12 | ||
| CORTEVA INC A2PKRR Tradegate | 62,61 63,13 | -0,23 -0,37 % | 18.07. | 62,53 95 | 63,16 94 | 63,40 62,61 | 65,86 46,245 | 89 5.607 | 3 | ||
| AMERIPRISE FINANCIAL INC A0F55S Tradegate | 462,60 465,30 | -6,00 -1,28 % | 18.07. | 466,60 21 | 470,40 21 | 462,60 462,60 | 557,60 353,40 | 12 5.551 | 4 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 153,70 154,40 | -0,05 -0,03 % | 18.07. | 153,40 40 | 154,05 40 | 154,35 153,70 | 178,50 146,55 | 35 5.401 | 4 | ||
| PRUDENTIAL FINANCIAL INC 764959 Tradegate | 88,50 88,90 | -0,36 -0,41 % | 18.07. | 88,60 70 | 89,12 70 | 88,50 88,50 | 123,50 83,94 | 60 5.310 | 5 | ||
| CENCORA INC 766149 Tradegate | 253,70 253,80 | +1,70 +0,67 % | 18.07. | 251,35 39 | 252,55 39 | 253,70 251,55 | 270,60 197,68 | 20 5.052 | 1 | ||
| PPG INDUSTRIES INC 852026 Tradegate | 99,44 100,05 | +0,90 +0,91 % | 18.07. | 98,18 40 | 98,92 40 | 99,44 98,36 | 123,45 81,76 | 51 5.017 | 1 | ||
| DAYFORCE INC A2JHZH Tradegate | 49,400 49,800 | -1,100 -2,18 % | 18.07. | 50,000 200 | 50,50 198 | 49,400 49,400 | 78,00 45,000 | 100 4.940 | 9 | ||
| FACTSET RESEARCH SYSTEMS INC 901629 Tradegate | 373,60 376,60 | +1,40 +0,38 % | 18.07. | 371,20 10 | 373,70 10 | 374,30 373,60 | 475,00 351,50 | 13 4.865 | 6 | ||
| CIGNA GROUP A2PA9L Tradegate | 254,55 257,20 | +0,25 +0,10 % | 18.07. | 252,60 39 | 255,95 39 | 255,60 253,35 | 333,95 251,75 | 19 4.837 | 15 | ||
| SYSCO CORPORATION 859121 Tradegate | 67,05 67,20 | -0,42 -0,62 % | 18.07. | 67,26 148 | 67,66 147 | 67,37 66,98 | 77,56 58,50 | 72 4.823 | 11 | ||
| AMCOR PLC A2PKFL Tradegate | 8,193 8,212 | -0,002 -0,02 % | 18.07. | 8,167 734 | 8,224 729 | 8,203 8,193 | 10,582 7,597 | 585 4.798 | 8 | ||
| ULTA BEAUTY INC A0M240 Tradegate | 424,30 422,70 | -0,30 -0,07 % | 18.07. | 422,40 14 | 426,80 13 | 424,50 419,00 | 440,00 280,00 | 11 4.642 | 2 | ||
| MARATHON PETROLEUM CORPORATION A1JEXK Tradegate | 151,58 150,22 | +1,66 +1,11 % | 18.07. | 149,70 66 | 150,16 66 | 151,58 149,44 | 167,22 103,70 | 30 4.511 | 4 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 165,65 166,50 | -1,40 -0,84 % | 18.07. | 166,35 60 | 167,70 59 | 165,65 165,65 | 198,30 155,00 | 27 4.473 | 14 | ||
| BROWN & BROWN INC 896895 Tradegate | 89,20 89,82 | -0,16 -0,18 % | 18.07. | 89,10 40 | 89,64 40 | 89,92 89,20 | 115,85 84,64 | 49 4.380 | 10 | ||
| AO SMITH CORPORATION 868323 Tradegate | 60,20 61,00 | -0,30 -0,50 % | 18.07. | 60,18 166 | 60,78 164 | 61,18 60,20 | 82,02 52,50 | 72 4.374 | 1 | ||
| APA CORPORATION A2QQVE Tradegate | 16,160 16,248 | -0,012 -0,07 % | 18.07. | 16,030 623 | 16,312 613 | 16,508 16,160 | 29,915 12,258 | 263 4.291 | 6 | ||
| PAYCOM SOFTWARE INC A1XFVG Tradegate | 194,20 193,85 | -3,45 -1,75 % | 18.07. | 196,15 30 | 199,15 30 | 194,45 194,10 | 234,50 135,00 | 21 4.082 | 19 | ||
| GLOBAL PAYMENTS INC 603111 Tradegate | 69,80 71,62 | -0,70 -0,99 % | 18.07. | 69,80 143 | 71,22 140 | 70,80 69,80 | 113,85 58,18 | 54 3.806 | 27 | ||
| VALERO ENERGY CORPORATION 908683 Tradegate | 126,08 124,78 | +0,34 +0,27 % | 18.07. | 125,34 30 | 126,12 30 | 126,08 126,08 | 153,64 90,63 | 30 3.782 | 5 | ||
| EVEREST GROUP LTD 580891 Tradegate | 287,70 288,00 | +1,20 +0,42 % | 18.07. | 285,30 20 | 287,50 20 | 290,00 287,70 | 381,10 280,50 | 13 3.763 | 6 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 135,65 137,55 | -1,60 -1,17 % | 18.07. | 136,65 73 | 137,90 72 | 137,05 135,65 | 144,45 87,82 | 27 3.679 | 2 | ||
| TYSON FOODS INC 870625 Tradegate | 46,040 46,535 | +0,105 +0,23 % | 18.07. | 45,820 80 | 46,030 80 | 46,195 45,850 | 62,00 45,480 | 79 3.647 | - | ||
| DOLLAR TREE INC A0NFQC Tradegate | 94,20 93,27 | -0,54 -0,57 % | 18.07. | 94,46 105 | 95,03 105 | 94,20 92,60 | 98,67 55,04 | 39 3.625 | 2 | ||
| CF INDUSTRIES HOLDINGS INC A0ES9N Tradegate | 79,53 79,16 | -0,18 -0,23 % | 18.07. | 79,52 125 | 79,89 125 | 79,53 79,00 | 95,00 60,16 | 44 3.489 | 8 | ||
| EQT CORPORATION A0RFZL Tradegate | 50,98 50,68 | +0,06 +0,12 % | 18.07. | 50,67 70 | 51,19 70 | 50,98 50,60 | 54,05 27,275 | 68 3.448 | 19 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 128,52 129,20 | -0,62 -0,48 % | 18.07. | 0,000 250 | 0,000 250 | 128,80 128,52 | 162,50 109,14 | 26 3.344 | 30 | ||
| KLA CORPORATION 865884 Tradegate | 808,30 808,10 | +7,00 +0,87 % | 18.07. | 0,000 10 | 0,000 70 | 808,30 804,80 | 825,40 445,00 | 4 3.230 | 18 | ||
| CROWN CASTLE INC A12GN3 Tradegate | 89,43 89,93 | -1,05 -1,16 % | 18.07. | 90,02 111 | 90,93 109 | 89,43 88,97 | 109,98 82,44 | 36 3.219 | 5 | ||
| RALPH LAUREN CORPORATION A1JD3A Tradegate | 246,75 246,95 | -2,45 -0,98 % | 18.07. | 248,45 20 | 249,95 20 | 248,60 245,10 | 282,40 144,16 | 13 3.207 | 5 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 130,00 129,95 | +0,25 +0,19 % | 18.07. | 129,35 23 | 130,10 23 | 130,00 130,00 | 163,15 124,75 | 24 3.120 | 3 | ||
| TAPESTRY INC A2JSR1 Tradegate | 88,69 88,10 | -0,32 -0,36 % | 18.07. | 88,47 90 | 89,55 89 | 88,69 88,69 | 88,69 32,660 | 35 3.104 | 34 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 235,30 234,90 | +0,70 +0,30 % | 18.07. | 234,10 42 | 235,10 42 | 235,30 235,30 | 265,40 176,35 | 13 3.059 | 2 | ||
| TJX COMPANIES INC 854854 Tradegate | 105,00 105,38 | -0,12 -0,11 % | 18.07. | 104,90 40 | 105,38 40 | 105,64 105,00 | 122,88 95,50 | 28 2.953 | 2 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 139,80 140,30 | -0,05 -0,04 % | 18.07. | 139,45 71 | 140,25 71 | 141,35 138,85 | 191,05 112,00 | 21 2.933 | 26 | ||
| PUBLIC STORAGE 867609 Tradegate | 242,60 244,60 | -1,70 -0,70 % | 18.07. | 243,60 41 | 244,90 40 | 242,60 241,60 | 335,40 238,10 | 12 2.906 | 5 | ||
| UDR INC A0MM15 Tradegate | 34,920 35,070 | -0,140 -0,40 % | 18.07. | 34,950 286 | 35,150 284 | 34,920 34,920 | 44,050 34,110 | 80 2.794 | 7 | ||
| DOVER CORPORATION 853707 Tradegate | 164,50 164,30 | +2,50 +1,54 % | 18.07. | 161,25 62 | 162,65 61 | 164,50 164,00 | 199,00 132,30 | 16 2.632 | 5 | ||
| BALL CORPORATION 860408 Tradegate | 49,710 50,08 | -0,050 -0,10 % | 18.07. | 49,600 70 | 49,900 70 | 50,34 49,570 | 62,30 39,630 | 53 2.629 | 10 | ||
| SNAP-ON INC 853887 Tradegate | 291,00 291,20 | +1,20 +0,41 % | 18.07. | 288,60 20 | 290,90 20 | 291,00 288,00 | 355,70 241,20 | 9 2.598 | 3 | ||
| LENNAR CORPORATION 851022 Tradegate | 93,82 94,63 | -0,45 -0,48 % | 18.07. | 93,90 36 | 94,65 35 | 93,82 93,82 | 176,48 88,95 | 27 2.533 | 1 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 15,700 15,900 | -0,100 -0,63 % | 18.07. | 15,700 382 | 15,800 379 | 15,800 15,700 | 21,400 14,600 | 151 2.381 | 7 | ||
| BIO-TECHNE CORPORATION A12ENG Tradegate | 45,400 46,000 | +0,600 +1,34 % | 18.07. | 44,800 74 | 45,000 74 | 46,400 45,400 | 76,00 40,800 | 52 2.363 | 15 | ||
| SHERWIN-WILLIAMS COMPANY 856050 Frankfurt | 291,65 294,90 | -3,25 -1,10 % | 18.07. | 292,35 100 | 292,70 100 | 291,65 291,65 | 384,85 280,20 | 8 2.333 | 1 | ||
| FIRSTENERGY CORPORATION 910509 Tradegate | 35,000 35,000 | -0,200 -0,57 % | 18.07. | 35,000 100 | 35,200 100 | 35,000 35,000 | 41,000 33,400 | 66 2.310 | 11 | ||
| IDEX CORPORATION 877444 Tradegate | 157,50 158,60 | -0,30 -0,19 % | 18.07. | 156,20 64 | 159,40 62 | 158,75 157,50 | 225,30 140,50 | 13 2.060 | 11 | ||
| VULCAN MATERIALS COMPANY 855854 Tradegate | 226,00 228,00 | -4,00 -1,74 % | 18.07. | 228,00 20 | 230,00 20 | 226,00 226,00 | 278,00 193,00 | 9 2.034 | 14 | ||
| PTC INC A1H9GN Tradegate | 170,50 169,90 | -1,30 -0,76 % | 18.07. | 170,90 58 | 172,65 57 | 170,50 168,40 | 193,35 121,25 | 12 2.032 | 2 | ||
| SOUTHERN COMPANY 852523 Tradegate | 80,87 80,49 | -0,10 -0,12 % | 18.07. | 80,73 123 | 81,21 123 | 80,87 80,87 | 87,47 74,00 | 25 2.022 | 7 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .