1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 433,0 Mio. 59,6 Mio. 51,1 Mio. 27,4 Mio. 25,2 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| M&T BANK CORPORATION 863582 Tradegate | 176,55 176,65 | +0,10 +0,06 % | 15.05. | 175,95 39 | 176,95 39 | 176,95 175,75 | 202,00 150,05 | 31 5.454 | 2 | ||
| SMURFIT WESTROCK PLC A40C7D Tradegate | 32,400 34,600 | 0,000 0,00 % | 15.05. | 32,000 80 | 32,600 80 | 33,400 32,400 | 44,000 30,200 | 161 5.284 | 19 | ||
| DTE ENERGY COMPANY 853943 Tradegate | 120,85 122,80 | +0,50 +0,42 % | 15.05. | 119,75 83 | 120,90 82 | 123,85 120,85 | 132,00 108,00 | 43 5.228 | 8 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 271,50 271,00 | -0,50 -0,18 % | 15.05. | 271,40 36 | 272,60 36 | 272,70 271,50 | 295,00 211,10 | 19 5.176 | 2 | ||
| CORPAY INC A407W7 Tradegate | 283,40 281,20 | +0,90 +0,32 % | 15.05. | 281,30 21 | 283,50 21 | 283,40 283,40 | 308,00 220,00 | 18 5.101 | 8 | ||
| LOEWS CORPORATION 851615 Tradegate | 91,00 89,66 | -0,06 -0,07 % | 15.05. | 90,54 55 | 91,54 54 | 91,12 90,80 | 97,00 76,00 | 53 4.823 | - | ||
| AO SMITH CORPORATION 868323 Tradegate | 48,350 49,150 | +0,140 +0,29 % | 15.05. | 47,960 208 | 48,460 206 | 49,500 48,350 | 68,48 48,350 | 98 4.794 | 1 | ||
| UNITED AIRLINES HOLDINGS INC A1C6TV Xetra | 81,00 81,60 | -0,60 -0,74 % | 15.05. | 80,80 320 | 81,20 920 | 81,00 80,20 | 101,26 62,69 | 57 4.595 | 13 | ||
| CAMDEN PROPERTY TRUST 985335 Tradegate | 89,50 89,50 | +1,00 +1,13 % | 15.05. | 88,00 113 | 88,50 112 | 89,50 89,50 | 104,00 84,00 | 50 4.475 | 2 | ||
| WW GRAINGER INC 857498 Tradegate | 1.088,00 1.091,00 | -7,00 -0,64 % | 15.05. | 1.087,00 2 | 1.103,00 2 | 1.107,00 1.088,00 | 1.107,00 788,60 | 4 4.398 | 11 | ||
| APOLLO GLOBAL MANAGEMENT INC A3DB5F Tradegate | 116,05 115,80 | -0,45 -0,39 % | 15.05. | 116,20 129 | 116,75 128 | 116,05 114,25 | 135,90 86,60 | 38 4.386 | 3 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 96,56 97,34 | +0,44 +0,46 % | 15.05. | 95,64 104 | 96,60 103 | 97,52 96,30 | 138,18 94,32 | 45 4.348 | 2 | ||
| EXTRA SPACE STORAGE INC A0B7S6 Tradegate | 119,40 121,45 | +1,60 +1,36 % | 15.05. | 116,60 85 | 118,95 84 | 122,70 119,40 | 136,60 108,90 | 36 4.326 | 7 | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 453,90 460,50 | -1,20 -0,26 % | 15.05. | 453,30 22 | 456,90 21 | 466,00 453,90 | 666,00 438,30 | 9 4.114 | 15 | ||
| BROWN-FORMAN CORPORATION 856693 Tradegate | 22,720 22,370 | +0,010 +0,04 % | 15.05. | 22,580 442 | 22,810 438 | 22,720 22,380 | 32,250 19,465 | 181 4.094 | 2 | ||
| CROWN CASTLE INC A12GN3 Tradegate | 75,00 75,50 | 0,00 0,00 % | 15.05. | 74,50 134 | 75,00 133 | 75,00 74,50 | 97,74 65,56 | 53 3.955 | 5 | ||
| FRANKLIN RESOURCES INC 870315 Tradegate | 27,290 27,580 | -0,100 -0,37 % | 15.05. | 27,300 366 | 27,470 364 | 27,830 27,290 | 27,830 18,320 | 136 3.740 | 11 | ||
| EVEREST GROUP LTD 580891 Tradegate | 302,20 299,20 | -0,40 -0,13 % | 15.05. | 301,40 19 | 303,80 19 | 302,80 300,40 | 317,40 260,10 | 11 3.322 | 6 | ||
| FIDELITY NATIONAL INFORMATION SERVICES INC A0H1FP Tradegate | 35,650 36,130 | -0,330 -0,92 % | 15.05. | 35,860 209 | 36,080 207 | 36,500 35,650 | 72,49 35,480 | 91 3.248 | 4 | ||
| COOPER COMPANIES INC A402VX Tradegate | 51,94 51,70 | +0,66 +1,29 % | 15.05. | 50,77 118 | 51,80 115 | 52,27 51,90 | 76,50 50,79 | 62 3.218 | 3 | ||
| UDR INC A0MM15 Tradegate | 32,040 32,020 | +0,260 +0,82 % | 15.05. | 31,680 315 | 31,870 313 | 32,040 32,040 | 37,590 28,680 | 100 3.204 | 7 | ||
| PUBLIC STORAGE 867609 Tradegate | 256,70 259,80 | +5,10 +2,03 % | 15.05. | 251,10 39 | 252,20 39 | 260,70 256,70 | 276,30 219,10 | 12 3.120 | 5 | ||
| ASSURANT INC A0BLRP Tradegate | 219,00 215,80 | -0,20 -0,09 % | 15.05. | 218,60 45 | 219,40 45 | 219,00 215,40 | 219,00 159,00 | 14 3.034 | - | ||
| GODADDY INC A14QAF Tradegate | 74,30 72,14 | -0,74 -0,99 % | 15.05. | 74,66 80 | 75,44 79 | 74,30 72,44 | 168,00 62,50 | 38 2.756 | 14 | ||
| WILLIAMS-SONOMA INC 867980 Tradegate | 146,05 148,80 | +0,90 +0,62 % | 15.05. | 144,60 41 | 145,75 41 | 149,30 146,05 | 186,15 134,05 | 17 2.486 | 1 | ||
| ATMOS ENERGY CORPORATION 868746 Tradegate | 152,75 154,30 | +0,90 +0,59 % | 15.05. | 151,40 33 | 152,30 32 | 155,85 152,75 | 166,30 128,00 | 16 2.461 | 1 | ||
| ROCKWELL AUTOMATION INC 903978 Tradegate | 382,80 390,90 | -3,40 -0,88 % | 15.05. | 384,30 26 | 387,70 25 | 392,90 382,20 | 394,50 264,00 | 6 2.310 | 3 | ||
| MASCO CORPORATION 856632 Tradegate | 56,00 58,50 | -0,50 -0,88 % | 15.05. | 56,00 125 | 56,50 124 | 58,50 56,00 | 66,36 50,38 | 37 2.082 | 16 | ||
| FOX CORPORATION B A2PF3T Tradegate | 49,200 50,000 | -0,600 -1,20 % | 15.05. | 49,200 223 | 50,000 218 | 49,600 49,200 | 59,00 41,800 | 40 1.978 | 3 | ||
| STATE STREET CORPORATION 864777 Tradegate | 131,70 130,20 | +0,10 +0,08 % | 15.05. | 131,25 76 | 131,85 75 | 131,70 130,85 | 132,20 83,47 | 15 1.974 | 2 | ||
| SBA COMMUNICATIONS CORPORATION A2DKP8 Tradegate | 170,00 174,00 | -2,00 -1,16 % | 15.05. | 172,00 58 | 173,00 57 | 173,00 170,00 | 208,60 147,20 | 11 1.891 | 19 | ||
| KEYCORP 869353 Tradegate | 18,015 18,085 | -0,105 -0,58 % | 15.05. | 17,980 389 | 18,255 383 | 18,350 18,015 | 19,802 13,622 | 101 1.820 | 7 | ||
| PTC INC A1H9GN Tradegate | 119,00 120,00 | -4,00 -3,25 % | 15.05. | 122,00 82 | 123,00 81 | 119,00 119,00 | 191,45 112,00 | 15 1.785 | 2 | ||
| UNIVERSAL HEALTH SERVICES INC 866462 Tradegate | 146,00 147,00 | 0,00 0,00 % | 15.05. | 144,00 41 | 146,00 40 | 149,00 146,00 | 216,00 132,00 | 12 1.769 | 11 | ||
| FORTIVE CORPORATION A2AJ0F Tradegate | 50,46 50,12 | -0,08 -0,16 % | 15.05. | 50,22 199 | 50,72 197 | 50,46 50,46 | 64,90 39,930 | 35 1.766 | 12 | ||
| PACKAGING CORPORATION OF AMERICA 932483 Tradegate | 183,40 189,10 | +0,90 +0,49 % | 15.05. | 180,80 55 | 184,20 54 | 190,00 183,40 | 209,80 158,75 | 9 1.700 | 3 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 110,60 109,35 | +2,40 +2,22 % | 15.05. | 107,60 27 | 108,70 27 | 110,60 108,65 | 144,15 103,80 | 13 1.418 | 3 | ||
| TRUIST FINANCIAL CORPORATION A2PWMZ Tradegate | 40,235 40,340 | -0,165 -0,41 % | 15.05. | 40,280 148 | 40,525 148 | 40,585 40,100 | 47,420 33,770 | 35 1.404 | 43 | ||
| PG&E CORPORATION 851962 Tradegate | 14,200 14,300 | +0,300 +2,16 % | 15.05. | 13,800 726 | 13,900 714 | 14,300 14,200 | 16,500 11,200 | 85 1.215 | 1 | ||
| PPG INDUSTRIES INC 852026 Tradegate | 88,14 90,96 | -0,18 -0,20 % | 15.05. | 87,98 113 | 88,64 112 | 91,76 88,14 | 113,50 81,42 | 13 1.168 | 1 | ||
| BUILDERS FIRSTSOURCE INC A0ER15 Tradegate | 60,74 62,90 | +0,12 +0,20 % | 15.05. | 60,28 82 | 60,94 82 | 63,50 60,74 | 128,15 60,50 | 18 1.102 | 5 | ||
| AVALONBAY COMMUNITIES INC 914867 Tradegate | 156,70 158,10 | +1,10 +0,71 % | 15.05. | 155,20 64 | 155,95 64 | 159,20 156,70 | 184,74 138,86 | 7 1.100 | 1 | ||
| DOLLAR TREE INC A0NFQC Tradegate | 77,53 76,89 | +0,45 +0,58 % | 15.05. | 76,83 80 | 77,32 80 | 77,53 77,48 | 122,40 72,04 | 14 1.085 | 2 | ||
| PUBLIC SERVICE ENTERPRISE GROUP INC 852070 Tradegate | 67,24 66,26 | +1,46 +2,22 % | 15.05. | 65,18 153 | 66,48 150 | 67,24 65,94 | 78,50 65,66 | 16 1.056 | 1 | ||
| VULCAN MATERIALS COMPANY 855854 Tradegate | 230,10 236,10 | -0,50 -0,22 % | 15.05. | 228,20 26 | 233,00 25 | 238,30 230,00 | 284,00 218,00 | 4 933 | 14 | ||
| BIO-TECHNE CORPORATION A12ENG Tradegate | 38,240 38,050 | +0,960 +2,58 % | 15.05. | 36,900 149 | 37,640 146 | 39,030 37,670 | 61,00 37,670 | 24 907 | 15 | ||
| HARTFORD INSURANCE GROUP INC 898521 Tradegate | 116,25 114,55 | +0,95 +0,82 % | 15.05. | 114,20 87 | 116,45 85 | 116,45 116,25 | 123,00 103,00 | 7 815 | 16 | ||
| AMERIPRISE FINANCIAL INC A0F55S Tradegate | 405,30 403,60 | +0,40 +0,10 % | 15.05. | 403,20 24 | 406,40 24 | 405,80 405,30 | 468,00 366,50 | 2 811 | 4 | ||
| WEST PHARMACEUTICAL SERVICES INC 864330 Tradegate | 257,40 254,20 | -3,30 -1,27 % | 15.05. | 259,90 38 | 261,40 38 | 260,10 257,40 | 276,80 178,10 | 3 777 | 3 | ||
| DUPONT DE NEMOURS INC A2PLC7 Tradegate | 42,360 43,380 | -0,090 -0,21 % | 15.05. | 42,320 354 | 42,580 352 | 43,180 42,360 | 71,88 29,230 | 18 770 | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.