1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 50,8 Mio. 27,1 Mio. 24,5 Mio. 20,8 Mio. 19,5 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| STATE STREET CORPORATION 864777 Tradegate | 133,70 132,25 | +1,00 +0,75 % | 22.05. | 132,35 75 | 133,00 75 | 133,70 132,25 | 133,70 83,47 | 19 2.528 | 2 | ||
| HILTON WORLDWIDE HOLDINGS INC A2DH1A Tradegate | 277,20 277,70 | +0,50 +0,18 % | 22.05. | 276,10 20 | 277,30 20 | 280,30 276,70 | 295,00 211,10 | 9 2.497 | 2 | ||
| ZIMMER BIOMET HOLDINGS INC 753718 Tradegate | 73,92 73,42 | +0,24 +0,33 % | 22.05. | 73,52 50 | 73,84 50 | 73,92 73,14 | 92,90 67,66 | 32 2.362 | 25 | ||
| FIRSTENERGY CORPORATION 910509 Tradegate | 39,640 39,160 | -0,250 -0,63 % | 22.05. | 39,490 90 | 40,300 90 | 39,780 39,360 | 45,200 33,400 | 56 2.221 | 11 | ||
| FACTSET RESEARCH SYSTEMS INC 901629 Tradegate | 200,00 193,55 | +0,15 +0,08 % | 22.05. | 198,80 20 | 200,90 20 | 200,00 195,25 | 412,60 157,75 | 11 2.167 | 6 | ||
| WATERS CORPORATION 898123 Stuttgart | 294,60 293,20 | 0,00 0,00 % | 22.05. | 294,80 25 | 295,80 25 | 295,00 290,80 | 352,20 235,00 | 7 2.048 | - | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 477,50 475,80 | -4,50 -0,93 % | 22.05. | 479,90 20 | 483,90 20 | 477,50 477,50 | 666,00 440,90 | 4 1.910 | 15 | ||
| BUILDERS FIRSTSOURCE INC A0ER15 Tradegate | 62,96 63,56 | -0,92 -1,44 % | 22.05. | 63,60 78 | 64,30 77 | 64,12 62,96 | 128,15 58,00 | 29 1.858 | 5 | ||
| MOLSON COORS BEVERAGE COMPANY A0DPTB Tradegate | 36,900 36,600 | +0,240 +0,65 % | 22.05. | 36,540 273 | 36,760 272 | 36,900 36,900 | 48,240 34,700 | 50 1.845 | - | ||
| HUMANA INC 856584 Tradegate | 264,00 262,00 | -2,00 -0,75 % | 22.05. | 264,00 25 | 268,00 25 | 264,00 260,00 | 272,00 139,95 | 7 1.836 | 17 | ||
| SOLVENTUM CORPORATION A407ZE Frankfurt | 65,20 66,40 | -1,20 -1,81 % | 22.05. | 65,80 300 | 66,80 300 | 65,20 65,20 | 74,00 53,60 | 25 1.630 | 2 | ||
| OREILLY AUTOMOTIVE INC A1H5JY Tradegate | 79,26 79,44 | +0,22 +0,28 % | 22.05. | 78,92 253 | 79,32 252 | 80,31 79,26 | 92,58 74,00 | 20 1.590 | 10 | ||
| SNAP-ON INC 853887 Tradegate | 314,00 311,80 | -2,00 -0,63 % | 22.05. | 314,80 20 | 317,20 20 | 314,40 314,00 | 335,00 262,70 | 5 1.572 | 3 | ||
| AO SMITH CORPORATION 868323 Tradegate | 48,890 49,190 | -0,460 -0,93 % | 22.05. | 49,100 203 | 49,600 201 | 48,890 48,890 | 68,48 47,500 | 31 1.516 | 1 | ||
| JACOBS SOLUTIONS INC A3DTNN Tradegate | 99,00 98,50 | 0,00 0,00 % | 22.05. | 97,50 40 | 100,00 40 | 99,00 99,00 | 143,00 91,50 | 15 1.485 | 2 | ||
| CORTEVA INC A2PKRR Tradegate | 69,18 68,04 | +0,60 +0,87 % | 22.05. | 68,24 87 | 68,92
87 | 69,18 67,80 | 74,98 51,10 | 21 1.451 | 3 | ||
| HENRY SCHEIN INC 897961 Tradegate | 64,00 63,50 | 0,00 0,00 % | 22.05. | 63,50 60 | 64,00 60 | 64,00 64,00 | 74,58 52,00 | 20 1.280 | - | ||
| CMS ENERGY CORPORATION 850795 Tradegate | 63,86 63,38 | -0,36 -0,56 % | 22.05. | 63,90 156 | 64,54 154 | 63,86 63,86 | 69,38 59,00 | 20 1.277 | 10 | ||
| KENVUE INC A3EEHU Tradegate | 15,255 15,040 | +0,135 +0,89 % | 22.05. | 14,965 300 | 15,270 300 | 15,255 15,255 | 21,275 11,952 | 80 1.220 | 4 | ||
| AMERIPRISE FINANCIAL INC A0F55S Tradegate | 391,40 387,70 | +1,50 +0,38 % | 22.05. | 388,20 10 | 391,50 10 | 391,40 391,40 | 468,00 366,50 | 3 1.174 | 4 | ||
| INSULET CORPORATION A0MQX8 Tradegate | 133,55 135,00 | +0,15 +0,11 % | 22.05. | 132,05 75 | 134,75 74 | 134,50 133,55 | 318,00 125,00 | 8 1.071 | 1 | ||
| PTC INC A1H9GN Tradegate | 127,00 126,00 | -1,00 -0,78 % | 22.05. | 127,00 78 | 128,00 77 | 127,00 127,00 | 191,45 112,00 | 8 1.016 | 2 | ||
| EXELON CORPORATION 852011 Tradegate | 39,800 39,020 | -0,040 -0,10 % | 22.05. | 39,670 140 | 40,075 140 | 39,800 39,800 | 44,115 36,100 | 25 995 | 16 | ||
| LENNOX INTERNATIONAL INC 924838 Tradegate | 418,00 413,60 | +0,40 +0,10 % | 22.05. | 416,40 10 | 419,00 10 | 418,00 418,00 | 586,00 380,10 | 2 836 | 3 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 160,95 160,55 | -0,85 -0,53 % | 22.05. | 161,40 61 | 162,15 61 | 160,95 160,95 | 226,00 153,00 | 5 805 | 17 | ||
| M&T BANK CORPORATION 863582 Tradegate | 184,80 182,65 | +1,10 +0,60 % | 22.05. | 183,15 38 | 184,20 37 | 184,80 184,80 | 202,00 150,05 | 4 739 | 2 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 172,65 172,65 | -0,25 -0,14 % | 22.05. | 172,10 58 | 173,65 57 | 172,65 172,65 | 199,30 118,65 | 4 691 | 2 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 335,10 337,80 | -4,60 -1,35 % | 22.05. | 338,80 10 | 340,40 10 | 335,10 335,10 | 482,10 285,20 | 2 670 | 31 | ||
| FEDEX CORPORATION 912029 Xetra | 341,90 322,10 | +19,80 +6,15 % | 22.05. | 341,60 80 | 342,20 80 | 341,90 341,90 | 341,90 185,98 | 2 670 | 4 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 121,30 120,10 | +0,55 +0,46 % | 22.05. | 120,45 50 | 121,05 50 | 121,30 121,30 | 166,90 114,75 | 4 485 | 4 | ||
| COOPER COMPANIES INC A402VX Tradegate | 53,90 54,07 | 0,00 0,00 % | 22.05. | 53,36 112 | 54,44 110 | 53,90 53,90 | 76,50 50,70 | 9 485 | 3 | ||
| CONSOLIDATED EDISON INC 911563 Tradegate | 93,00 92,42 | -0,52 -0,56 % | 22.05. | 93,30 107 | 93,74 106 | 93,00 93,00 | 101,35 80,44 | 5 465 | 5 | ||
| LABCORP HOLDINGS INC A40C39 Tradegate | 224,00 220,00 | -2,00 -0,88 % | 22.05. | 224,00 20 | 226,00 20 | 224,00 220,00 | 246,00 210,00 | 2 444 | 4 | ||
| CHARLES RIVER LABORATORIES INTERNATIONAL INC 939391 Tradegate | 137,40 136,70 | -0,75 -0,54 % | 22.05. | 137,50 72 | 138,85 72 | 137,40 137,40 | 193,00 117,00 | 3 412 | 2 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 67,10 66,70 | -0,52 -0,77 % | 22.05. | 67,46 50 | 67,74 50 | 67,10 66,64 | 68,86 47,955 | 5 334 | - | ||
| INGERSOLL RAND INC A2P070 Tradegate | 61,06 60,46 | -0,04 -0,07 % | 22.05. | 60,92 100 | 61,28 90 | 61,06 61,06 | 84,48 59,16 | 5 305 | 4 | ||
| KROGER CO 851544 Tradegate | 57,49 57,70 | -0,47 -0,81 % | 22.05. | 57,66 173 | 58,24 171 | 57,49 57,49 | 66,33 50,41 | 5 287 | 7 | ||
| AON PLC A2P2JR Tradegate | 279,40 279,00 | -0,50 -0,18 % | 22.05. | 279,20 20 | 280,40 20 | 279,40 279,40 | 331,10 259,80 | 1 279 | 29 | ||
| CBRE GROUP INC A1JLYH Tradegate | 113,80 112,75 | +0,85 +0,75 % | 22.05. | 112,65 88 | 113,30 88 | 113,80
112,70 | 147,00 109,00 | 2 226 | 5 | ||
| CH ROBINSON WORLDWIDE INC A0HGF5 Tradegate | 153,15 153,20 | +3,00 +2,00 % | 22.05. | 149,70 66 | 150,55 66 | 153,15 153,15 | 177,00 79,50 | 1 153 | 16 | ||
| PPG INDUSTRIES INC 852026 Tradegate | 92,62 91,80 | -0,24 -0,26 % | 22.05. | 92,50 40 | 93,18 40 | 92,62 92,62 | 113,50 81,42 | 1 93 | 1 | ||
| INVESCO LIMITED A0M6U7 Tradegate | 23,140 23,200 | -0,170 -0,73 % | 22.05. | 23,200 431 | 23,410 427 | 23,140 23,140 | 25,575 12,424 | 1 23 | 6 | ||
| ALLEGION PLC A1W869 Tradegate | 109,95 108,75 | -2,40 -2,14 % | 20.05. | 111,50 30 | 113,20 30 | 0,000 0,000 | 156,00 109,30 | 0 0 | 2 | ||
| ALLSTATE CORPORATION 886429 Tradegate | 191,20 190,95 | +4,60 +2,47 % | 21.05. | 185,80 30 | 187,35 30 | 0,000 0,000 | 195,35 161,00 | 0 0 | 14 | ||
| AMEREN CORPORATION 911535 Frankfurt | 93,90 94,32 | -0,42 -0,45 % | 22.05. | 95,64 1.200 | 96,16 1.200 | 93,90 93,90 | 98,00 80,50 | 0 0 | 2 | ||
| AMERICAN INTERNATIONAL GROUP INC A0X88Z Tradegate | 66,44 67,10 | +0,04 +0,06 % | 21.05. | 66,20 151 | 66,60 150 | 0,000 0,000 | 76,76 60,57 | 0 0 | - | ||
| APTIV PLC A417CC Frankfurt | 46,080 46,080 | 0,000 0,00 % | 22.05. | 48,940 2.100 | 49,910 2.100 | 46,080 46,080 | 75,00 44,770 | 0 0 | 11 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 83,78 83,28 | +0,78 +0,94 % | 21.05. | 82,50 121 | 83,48 119 | 0,000 0,000 | 86,99 72,16 | 0 0 | 7 | ||
| ATMOS ENERGY CORPORATION 868746 Stuttgart | 152,80 152,30 | 0,00 0,00 % | 22.05. | 152,95 327 | 153,40 38 | 153,45 151,85 | 165,55 128,00 | 0 0 | 1 | ||
| AVERY DENNISON CORP 850354 Tradegate | 137,90 136,15 | +0,35 +0,25 % | 21.05. | 136,20 30 | 138,90 30 | 0,000 0,000 | 167,00 132,45 | 0 0 | 3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.