1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 61,1 Mio. 11,7 Mio. 11,4 Mio. 9,2 Mio. 8,4 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 274,90 275,70 | +3,70 +1,36 % | 29.08. | 270,00 18 | 272,30 18 | 274,90 273,80 | 412,30 185,30 | 6 1.644 | 20 | ||
| BXP INC 907550 Tradegate | 61,90 61,34 | -0,10 -0,16 % | 29.08. | 61,76 80 | 62,06 80 | 62,00 61,90 | 82,44 49,410 | 26 1.610 | 7 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Tradegate | 142,35 142,65 | 0,00 0,00 % | 29.08. | 141,65 22 | 143,05 22 | 143,50 142,35 | 150,85 84,40 | 11 1.570 | 5 | ||
| WATERS CORPORATION 898123 Tradegate | 257,80 254,70 | -0,30 -0,12 % | 29.08. | 256,40 20 | 260,00 20 | 257,80 257,80 | 405,70 237,70 | 6 1.547 | - | ||
| ZIMMER BIOMET HOLDINGS INC 753718 Tradegate | 90,06 89,92 | -0,64 -0,71 % | 29.08. | 90,50 40 | 90,92 40 | 90,92 90,06 | 108,05 77,70 | 17 1.538 | 25 | ||
| QUEST DIAGNOSTICS INC 904533 Berlin | 152,80 153,65 | -0,85 -0,55 % | 29.08. | 155,20 1.000 | 155,45 1.000 | 152,80 152,80 | 168,10 133,50 | 10 1.528 | 1 | ||
| ASSURANT INC A0BLRP Tradegate | 188,00 188,00 | +3,00 +1,62 % | 29.08. | 184,00 54 | 185,00 54 | 188,00 188,00 | 218,00 159,00 | 8 1.504 | - | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 345,80 348,70 | +0,40 +0,12 % | 29.08. | 344,60 14 | 346,20 14 | 349,20 345,80 | 387,10 275,90 | 4 1.387 | 31 | ||
| AON PLC A2P2JR Tradegate | 314,30 313,80 | +0,50 +0,16 % | 29.08. | 313,10 31 | 314,60 31 | 314,30 314,30 | 395,00 285,10 | 4 1.257 | 29 | ||
| BAKER HUGHES COMPANY A2DUAY Tradegate | 39,055 39,010 | +0,240 +0,62 % | 29.08. | 38,725 150 | 38,900 150 | 39,055 38,170 | 48,000 29,415 | 31 1.199 | 11 | ||
| TRIMBLE INC 882295 Tradegate | 69,18 70,38 | +0,08 +0,12 % | 29.08. | 68,56 50 | 69,62 50 | 69,88 69,18 | 75,80 48,300 | 17 1.187 | 4 | ||
| DAVITA INC 897914 Tradegate | 116,85 116,40 | -0,90 -0,76 % | 29.08. | 117,15 85 | 118,30 84 | 116,85 116,85 | 172,50 109,50 | 10 1.168 | 13 | ||
| MOHAWK INDUSTRIES INC 885067 Tradegate | 114,00 114,00 | 0,00 0,00 % | 29.08. | 113,00 88 | 114,00 87 | 114,00 114,00 | 150,00 85,50 | 10 1.140 | 15 | ||
| CITIZENS FINANCIAL GROUP INC A12BD3 Tradegate | 44,790 44,660 | +0,080 +0,18 % | 29.08. | 44,370 225 | 45,045 221 | 44,790 44,790 | 46,890 29,720 | 24 1.075 | 1 | ||
| AMERICAN INTERNATIONAL GROUP INC A0X88Z Tradegate | 69,37 69,88 | -0,17 -0,24 % | 29.08. | 69,32 144 | 69,74 143 | 69,37 69,37 | 81,00 64,86 | 15 1.041 | - | ||
| AMEREN CORPORATION 911535 Tradegate | 85,50 85,50 | 0,00 0,00 % | 29.08. | 85,00 70 | 85,50 70
| 85,50 85,50 | 99,00 74,50 | 12 1.026 | 2 | ||
| WELLTOWER INC A1409D Tradegate | 143,50 143,25 | -0,40 -0,28 % | 29.08. | 143,35 41 | 144,50 41 | 143,50 143,50 | 151,45 108,75 | 7 1.004 | 18 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION 915272 Tradegate | 61,46 61,39 | -0,31 -0,50 % | 29.08. | 61,45 100 | 62,08 100 | 61,46 61,46 | 88,00 58,67 | 16 983 | 14 | ||
| SYNCHRONY FINANCIAL A117UJ Tradegate | 65,12 65,56 | -0,15 -0,23 % | 29.08. | 64,87 154 | 65,66 152 | 65,12 65,12 | 67,99 37,440 | 15 977 | 1 | ||
| LENNOX INTERNATIONAL INC 924838 Tradegate | 484,30 479,10 | +7,40 +1,55 % | 29.08. | 475,40 10 | 478,50 10 | 484,30 484,30 | 643,20 441,70 | 2 969 | 3 | ||
| PPG INDUSTRIES INC 852026 Tradegate | 96,50 95,20 | +1,42 +1,49 % | 29.08. | 94,68 40 | 95,38 40 | 96,50 96,14 | 123,45 81,76 | 9 866 | 1 | ||
| M&T BANK CORPORATION 863582 Tradegate | 170,55 171,95 | -1,90 -1,10 % | 29.08. | 171,90 40 | 173,00 40 | 172,20 170,55 | 214,50 135,70 | 5 855 | 2 | ||
| DOVER CORPORATION 853707 Tradegate | 154,30 155,40 | +1,35 +0,88 % | 29.08. | 152,20 65 | 153,60 65 | 154,30 154,30 | 199,00 132,30 | 5 772 | 5 | ||
| EXTRA SPACE STORAGE INC A0B7S6 Tradegate | 123,00 121,85 | +0,25 +0,20 % | 29.08. | 121,55 30 | 124,00 30 | 123,00 122,70 | 165,45 112,70 | 5 614 | 7 | ||
| ERIE INDEMNITY COMPANY 919562 Tradegate | 306,00 302,00 | +2,00 +0,66 % | 29.08. | 298,00 20 | 308,00 19 | 306,00 306,00 | 496,00 290,00 | 2 612 | 6 | ||
| STEEL DYNAMICS INC 903772 Tradegate | 111,78 112,62 | -0,14 -0,13 % | 29.08. | 111,36 89 | 112,52 88 | 111,78 111,78 | 146,00 95,00 | 5 559 | - | ||
| CARDINAL HEALTH INC 880206 Tradegate | 127,15 128,00 | -0,05 -0,04 % | 29.08. | 126,60 79 | 127,75 78 | 128,35 127,15 | 144,45 96,40 | 4 511 | 2 | ||
| KEYCORP 869353 Tradegate | 16,550 16,576 | -0,012 -0,07 % | 29.08. | 16,434 400 | 16,688 390 | 16,550 16,550 | 18,994 11,626 | 30 496 | 7 | ||
| BROADRIDGE FINANCIAL SOLUTIONS INC A0MMP1 Tradegate | 222,00 220,00 | +2,00 +0,91 % | 29.08. | 0,000 50 | 0,000 50 | 222,00 222,00 | 236,00 186,00 | 2 444 | 2 | ||
| WEST PHARMACEUTICAL SERVICES INC 864330 Tradegate | 211,00 210,10 | -0,10 -0,05 % | 29.08. | 210,60 16 | 211,80 16 | 211,00 211,00 | 338,30 173,65 | 2 422 | 3 | ||
| APOLLO GLOBAL MANAGEMENT INC A3DB5F Tradegate | 117,15 116,75 | +0,65 +0,56 % | 29.08. | 116,20 129 | 116,75 128 | 117,85 117,15 | 181,25 90,00 | 3 352 | 3 | ||
| EQUITY RESIDENTIAL 985334 Tradegate | 56,50 56,00 | -0,50 -0,88 % | 29.08. | 56,50 177 | 57,00 176 | 56,50 56,50 | 73,50 53,50 | 6 339 | 5 | ||
| UDR INC A0MM15 Tradegate | 33,750 33,400 | -0,090 -0,27 % | 29.08. | 33,730 296 | 33,940 294 | 33,750 33,750 | 44,050 32,510 | 9 304 | 7 | ||
| EVEREST GROUP LTD 580891 Tradegate | 292,70 291,00 | +0,40 +0,14 % | 29.08. | 291,20 20 | 293,50 20 | 292,70 292,70 | 381,10 279,80 | 1 293 | 6 | ||
| VERISK ANALYTICS INC A0YA2M Tradegate | 228,60 227,90 | -0,70 -0,31 % | 29.08. | 228,60 30 | 229,90 30 | 228,60 228,60 | 289,00 222,20 | 1 229 | 15 | ||
| PPL CORPORATION 895250 Tradegate | 31,235 31,285 | +0,045 +0,14 % | 29.08. | 31,115 110 | 31,260 110 | 31,435 31,235 | 34,000 28,400 | 6 188 | 4 | ||
| AVALONBAY COMMUNITIES INC 914867 Tradegate | 166,52 166,58 | -0,90 -0,54 % | 29.08. | 167,00 59 | 167,80 59 | 166,52 166,52 | 226,90 159,12 | 1 167 | 1 | ||
| TRUIST FINANCIAL CORPORATION A2PWMZ Tradegate | 40,125 40,085 | +0,090 +0,22 % | 29.08. | 39,930 90 | 40,175 90 | 40,125 40,125 | 46,825 30,530 | 4 160 | 43 | ||
| FIFTH THIRD BANCORP 875029 Tradegate | 39,170 39,040 | +0,035 +0,09 % | 29.08. | 39,070 90 | 39,200 90 | 39,170 39,170 | 46,310 29,120 | 4 157 | 1 | ||
| RAYMOND JAMES FINANCIAL INC 875072 Tradegate | 144,00 145,00 | -1,00 -0,69 % | 29.08. | 144,00 69 | 145,00 68 | 144,00 144,00 | 165,00 105,00 | 1 144 | 27 | ||
| MOLSON COORS BEVERAGE COMPANY A0DPTB Tradegate | 42,820 42,980 | -0,340 -0,79 % | 29.08. | 43,030 232 | 43,290 230 | 42,820 42,800 | 60,50 39,750 | 3 128 | - | ||
| ALLIANT ENERGY CORPORATION 855870 Tradegate | 55,50 56,00 | -0,50 -0,89 % | 29.08. | 55,50 108 | 56,00 107 | 55,50 55,50 | 63,00 50,50 | 2 111 | 4 | ||
| ROLLINS INC 859002 Tradegate | 47,670 48,140 | -0,660 -1,37 % | 29.08. | 48,130 145 | 48,520 144 | 47,670 47,670 | 52,98 42,590 | 2 95 | 1 | ||
| ENTERGY CORPORATION 889290 Tradegate | 76,50 75,50 | +1,00 +1,32 % | 29.08. | 75,00 50 | 75,50 50 | 76,50 76,50 | 85,00 54,00 | 1 76 | 19 | ||
| XCEL ENERGY INC 855009 Tradegate | 62,78 61,92 | +0,88 +1,42 % | 29.08. | 61,75 90 | 62,04 90 | 62,78 62,78 | 69,98 54,59 | 1 63 | 11 | ||
| CENTERPOINT ENERGY INC 854566 Tradegate | 32,400 32,200 | 0,000 0,00 % | 29.08. | 32,200 312 | 32,400 307 | 32,400 32,400 | 34,600 23,600 | 1 32 | 17 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 78,10 78,82 | -0,18 -0,23 % | 28.08. | 77,80 128 | 78,75 126 | 0,000 0,000 | 105,06 74,09 | 0 0 | 7 | ||
| AVERY DENNISON CORP 850354 Frankfurt | 146,00 148,00 | -2,00 -1,35 % | 29.08. | 146,00 50 | 147,00 50 | 146,00 146,00 | 202,00 141,00 | 0 0 | 3 | ||
| CAMDEN PROPERTY TRUST 985335 Tradegate | 94,50 95,50 | -1,50 -1,56 % | 28.08. | 95,50 35 | 96,00 35 | 0,000 0,000 | 123,00 89,00 | 0 0 | 2 | ||
| CDW CORPORATION A1W0KL Tradegate | 141,75 140,65 | +0,95 +0,67 % | 27.08. | 139,85 50 | 141,90 40 | 0,000 0,000 | 214,00 124,00 | 0 0 | 22 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .