1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| LENNAR CORPORATION 851022 Tradegate | 76,58 76,00 | -0,36 -0,47 % | 30.04. | 76,64 78 | 77,26 77 | 76,58 75,82 | 124,90 72,01 | 72 5.511 | 1 | ||
| MOLSON COORS BEVERAGE COMPANY A0DPTB Tradegate | 39,100 36,320 | +2,670 +7,33 % | 30.04. | 36,350 160 | 36,470 160 | 39,100 39,100 | 50,90 35,710 | 137 5.357 | - | ||
| STATE STREET CORPORATION 864777 Tradegate | 130,50 129,05 | +0,25 +0,19 % | 30.04. | 129,95 30 | 130,50 30 | 130,50 128,00 | 132,20 79,24 | 38 4.920 | 2 | ||
| QUEST DIAGNOSTICS INC 904533 Tradegate | 161,95 162,15 | -3,50 -2,12 % | 30.04. | 164,85 40 | 166,10 40 | 161,95 161,75 | 180,75 142,15 | 30 4.855 | 1 | ||
| BUILDERS FIRSTSOURCE INC A0ER15 Tradegate | 67,88 71,40 | +0,50 +0,74 % | 30.04. | 67,20 50 | 67,98 50 | 70,00 67,72 | 128,15 67,72 | 67 4.544 | 5 | ||
| WARNER BROS DISCOVERY INC A3DJQZ Tradegate | 23,005 23,170 | -0,035 -0,15 % | 30.04. | 23,015 2.200 | 23,065 2.200 | 23,215 22,925 | 25,645 7,151 | 196 4.512 | 9 | ||
| FORTIVE CORPORATION A2AJ0F Tradegate | 50,76 52,92 | -0,18 -0,35 % | 30.04. | 50,68 109 | 51,20 108 | 52,70 50,76 | 66,08 39,930 | 85 4.344 | 12 | ||
| PULTEGROUP INC 854435 Tradegate | 104,40 103,40 | +0,10 +0,10 % | 30.04. | 104,20 290 | 104,35 290 | 104,40 103,20 | 121,30 84,00 | 40 4.152 | 2 | ||
| CASEYS GENERAL STORES INC 885039 Tradegate | 690,00 669,20 | -10,60 -1,51 % | 30.04. | 693,80 5 | 707,60 5 | 690,00 680,20 | 703,00 380,00 | 6 4.130 | 3 | ||
| SEMPRA 915266 Tradegate | 80,70 79,34 | -0,36 -0,44 % | 30.04. | 80,92 50 | 81,26 50 | 81,02 79,10 | 86,00 63,04 | 52 4.129 | - | ||
| AMERIPRISE FINANCIAL INC A0F55S Frankfurt | 405,60 407,60 | -2,00 -0,49 % | 30.04. | 404,80 30 | 405,10 30 | 409,10 401,10 | 469,20 365,70 | 10 4.057 | 4 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Tradegate | 133,05 131,30 | -1,45 -1,08 % | 30.04. | 133,75 44 | 135,20 44 | 133,05 131,80 | 149,00 109,40 | 29 3.853 | 5 | ||
| HUNTINGTON INGALLS INDUSTRIES INC A1JE8X Tradegate | 310,30 310,20 | -0,10 -0,03 % | 30.04. | 308,70 18 | 312,00 18 | 312,50 310,30 | 424,00 190,00 | 12 3.746 | 19 | ||
| HASBRO INC 859888 Tradegate | 81,44 80,52 | -0,24 -0,29 % | 30.04. | 81,54 90 | 81,88 90 | 81,44 80,34 | 89,88 53,72 | 46 3.744 | 9 | ||
| PNC FINANCIAL SERVICES GROUP INC 867679 Tradegate | 186,00 188,00 | -5,00 -2,62 % | 30.04. | 189,00 42 | 192,00 41 | 186,00 186,00 | 206,00 144,00 | 20 3.720 | 5 | ||
| TRUIST FINANCIAL CORPORATION A2PWMZ Tradegate | 43,145 43,395 | -0,720 -1,64 % | 30.04. | 43,735 137 | 44,005 136 | 43,145 43,015 | 47,420 33,770 | 85 3.666 | 43 | ||
| SIMON PROPERTY GROUP INC 916647 Tradegate | 172,90 171,40 | -0,75 -0,43 % | 30.04. | 173,25 40 | 174,05 40 | 173,00 172,90 | 176,95 133,80 | 20 3.459 | 3 | ||
| PPG INDUSTRIES INC 852026 Tradegate | 93,12 89,70 | +0,64 +0,69 % | 30.04. | 92,04 330 | 93,00 330 | 93,12 92,76 | 113,50 81,42 | 33 3.061 | 1 | ||
| NRG ENERGY INC A0BLR4 Tradegate | 131,10 127,65 | -1,50 -1,13 % | 30.04. | 131,95 50 | 133,20 50 | 131,10 128,35 | 160,20 100,00 | 23 2.970 | 2 | ||
| IQVIA HOLDINGS INC A2JSPM Tradegate | 131,80 134,20 | -3,15 -2,33 % | 30.04. | 134,10 42 | 135,45 41 | 135,05 131,80 | 210,10 119,30 | 22 2.920 | 15 | ||
| GARTNER INC 887957 Tradegate | 126,95 128,70 | +0,40 +0,32 % | 30.04. | 125,65 44 | 126,95 44 | 128,15 126,95 | 404,00 120,00 | 20 2.556 | 10 | ||
| ENTERGY CORPORATION 889290 Tradegate | 99,78 98,20 | -0,72 -0,72 % | 30.04. | 100,20 54 | 100,80 54 | 99,78 96,24 | 101,75 67,50 | 24 2.384 | 19 | ||
| AON PLC A2P2JR Tradegate | 273,80 276,30 | +8,20 +3,09 % | 30.04. | 265,00 20 | 266,20 20 | 273,80 273,80 | 331,10 259,80 | 8 2.190 | 29 | ||
| SOLVENTUM CORPORATION A407ZE Tradegate | 57,40 57,00 | 0,00 0,00 % | 30.04. | 57,40 550 | 57,60 550 | 57,60 56,20 | 75,40 53,60 | 37 2.115 | 2 | ||
| PUBLIC STORAGE 867609 Tradegate | 255,00 251,90 | -2,80 -1,09 % | 30.04. | 257,40 120 | 258,20 120 | 255,00 251,80 | 281,60 219,10 | 8 2.034 | 5 | ||
| CH ROBINSON WORLDWIDE INC A0HGF5 Tradegate | 154,00 159,80 | -0,90 -0,58 % | 30.04. | 154,45 36 | 155,40 36 | 154,00 154,00 | 177,00 77,50 | 13 2.002 | 16 | ||
| EMERSON ELECTRIC CO 850981 Tradegate | 119,45 117,00 | -0,25 -0,21 % | 30.04. | 119,55 350 | 119,95 350 | 119,45 119,45 | 138,98 94,25 | 15 1.792 | 1 | ||
| WATERS CORPORATION 898123 Tradegate | 260,60 250,20 | -2,80 -1,06 % | 30.04. | 263,00 60 | 264,20 60 | 260,60 249,60 | 361,60 237,70 | 7 1.780 | - | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 172,00 174,00 | -0,50 -0,29 % | 30.04. | 172,00 87 | 172,50 86 | 172,00 172,00 | 178,96 124,80 | 10 1.720 | 30 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 185,00 185,00 | -8,00 -4,15 % | 30.04. | 192,50 30 | 193,50 30 | 185,00 185,00 | 318,80 174,00 | 9 1.665 | 20 | ||
| ALLEGION PLC A1W869 Tradegate | 117,60 117,75 | +0,40 +0,34 % | 30.04. | 116,30 51 | 118,05 50 | 118,65 117,60 | 156,00 116,50 | 14 1.648 | 2 | ||
| ATMOS ENERGY CORPORATION 868746 Tradegate | 157,45 159,10 | -4,45 -2,75 % | 30.04. | 161,60 130 | 162,15 130 | 157,45 157,45 | 166,30 128,00 | 10 1.574 | 1 | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 366,40 372,50 | -4,00 -1,08 % | 30.04. | 369,50 13 | 371,20 13 | 367,90 366,40 | 482,10 285,20 | 4 1.467 | 31 | ||
| BXP INC 907550 Tradegate | 49,150 49,320 | -0,670 -1,34 % | 30.04. | 49,750 100 | 49,980 100 | 49,150 48,850 | 66,22 43,430 | 30 1.466 | 7 | ||
| EQUIFAX INC 854618 Tradegate | 146,25 147,80 | -2,00 -1,35 % | 30.04. | 147,10 67 | 149,30 66 | 146,25 146,25 | 250,00 146,25 | 9 1.316 | 5 | ||
| KENVUE INC A3EEHU Tradegate | 14,635 14,745 | -0,310 -2,07 % | 30.04. | 14,790 676 | 15,095 662 | 14,635 14,635 | 22,280 11,952 | 88 1.288 | 4 | ||
| UNION PACIFIC CORPORATION 858144 Stuttgart | 229,80 226,50 | 0,00 0,00 % | 30.04. | 229,50 262 | 230,10 217 | 229,80 225,20 | 232,00 181,42 | 5 1.138 | 5 | ||
| PTC INC A1H9GN Tradegate | 115,00 118,00 | -2,00 -1,71 % | 30.04. | 116,00 525 | 117,00 525 | 115,00 115,00 | 191,45 112,00 | 9 1.035 | 2 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 125,95 125,00 | -1,20 -0,94 % | 30.04. | 126,40 44 | 127,05 44 | 125,95 125,95 | 178,15 122,10 | 7 882 | 26 | ||
| DAVITA INC 897914 Tradegate | 129,25 130,20 | -2,95 -2,23 % | 30.04. | 131,55 42 | 132,85 42 | 130,00 129,25 | 135,65 86,94 | 6 779 | 13 | ||
| INTERNATIONAL FLAVORS & FRAGRANCES INC 853881 Tradegate | 59,60 59,00 | -0,22 -0,37 % | 30.04. | 59,64 93 | 60,00 92 | 59,60 59,52 | 70,80 51,14 | 11 655 | 2 | ||
| F5 INC 922977 Tradegate | 281,80 281,00 | +5,70 +2,06 % | 30.04. | 275,30 20 | 276,90 20 | 281,80 279,00 | 298,80 194,70 | 2 561 | 27 | ||
| CROWN CASTLE INC A12GN3 Tradegate | 75,50 74,00 | -0,50 -0,66 % | 30.04. | 75,00 400 | 75,50 400 | 75,50 75,50 | 97,94 65,56 | 7 528 | 5 | ||
| APTIV PLC A417CC Frankfurt | 51,48 49,280 | +2,20 +4,46 % | 30.04. | 51,16 2.100 | 51,50 2.100 | 51,48 50,04 | 75,00 48,080 | 10 515 | 11 | ||
| GARMIN LTD A1C06B Tradegate | 213,80 216,90 | -0,20 -0,09 % | 30.04. | 212,80 20 | 215,10 20 | 213,80 213,00 | 232,50 160,00 | 2 427 | 26 | ||
| INGERSOLL RAND INC A2P070 Tradegate | 67,54 66,36 | -0,52 -0,76 % | 30.04. | 67,84 147 | 68,26 146 | 67,54 67,54 | 84,48 62,82 | 6 405 | 4 | ||
| UNIVERSAL HEALTH SERVICES INC 866462 Tradegate | 141,00 144,00 | -3,00 -2,08 % | 30.04. | 142,00 42 | 144,00 41 | 141,00 141,00 | 216,00 132,00 | 1 141 | 11 | ||
| ALLIANT ENERGY CORPORATION 855870 Frankfurt | 60,71 61,35 | -0,64 -1,04 % | 30.04. | 62,57 1.500 | 62,70 1.500 | 60,71 60,71 | 64,00 51,00 | 0 0 | 4 | ||
| AMEREN CORPORATION 911535 Tradegate | 94,78 95,84 | -2,08 -2,15 % | 29.04. | 96,12 62 | 97,58 61 | 0,000 0,000 | 98,50 80,50 | 0 0 | 2 | ||
| ASSURANT INC A0BLRP Frankfurt | 198,60 200,80 | -2,20 -1,10 % | 30.04. | 200,40 30 | 202,60 30 | 198,60 198,60 | 204,00 156,00 | 0 0 | - |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.