1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % |
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| KKR & CO INC A2LQV6 Tradegate | 104,52 101,94 | +2,58 +2,53 % | 16:21 | 99,89 500 | 100,12 500 | 104,52 103,22 | 164,16 78,00 | 28 2.919 | 26 | ||
| LKQ CORPORATION 254570 Tradegate | 25,800 26,000 | 0,000 0,00 % | 19.11. | 25,000 1.200 | 25,200 1.200 | 25,800 25,600 | 41,200 24,600 | 112 2.889 | 3 | ||
| CONSOLIDATED EDISON INC 911563 Tradegate | 89,18 88,88 | +2,10 +2,41 % | 19.11. | 87,36 580 | 87,68 570 | 89,18 87,58 | 102,85 80,44 | 31 2.763 | 5 | ||
| CHARLES RIVER LABORATORIES INTERNATIONAL INC 939391 Tradegate | 142,40 140,25 | +2,15 +1,53 % | 12:07 | 139,90 150 | 140,85 150 | 142,40 141,30 | 193,25 82,22 | 19 2.686 | 2 | ||
| EVEREST GROUP LTD 580891 Tradegate | 266,00 271,40 | -5,40 -1,99 % | 20:40 | 265,90 40 | 267,40 40 | 266,00 266,00 | 381,10 260,10 | 10 2.660 | 6 | ||
| WILLIAMS COMPANIES INC 855451 Tradegate | 52,60 51,09 | +1,51 +2,96 % | 17:25 | 51,27 590 | 51,43 590 | 52,60 51,06 | 58,68 43,905 | 52 2.658 | - | ||
| CORTEVA INC A2PKRR Tradegate | 56,45 56,11 | +0,34 +0,61 % | 16:26 | 55,92 360 | 56,10 360 | 57,34 56,45 | 65,86 47,135 | 47 2.654 | 3 | ||
| NEWS CORPORATION B A1W048 Tradegate | 25,000 24,800 | +0,200 +0,81 % | 15:09 | 24,400 1.030 | 24,600 1.030 | 25,000 25,000 | 33,400 24,600 | 101 2.525 | 20 | ||
| EVERGY INC A2JNBV Tradegate | 65,90 66,26 | +0,30 +0,46 % | 19.11. | 65,82 460 | 66,00 460 | 66,14 65,88 | 68,30 56,00 | 37 2.445 | 2 | ||
| PENTAIR PLC A115FG Tradegate | 89,14 88,98 | +0,16 +0,18 % | 16:59 | 88,30 340 | 88,68 340 | 89,78 89,14 | 104,40 67,92 | 27 2.408 | - | ||
| HUMANA INC 856584 Tradegate | 195,05 198,60 | -3,55 -1,79 % | 21:17 | 195,05 35 | 195,65 160 | 200,80 195,05 | 300,70 179,05 | 12 2.351 | 17 | ||
| AO SMITH CORPORATION 868323 Tradegate | 55,54 55,18 | +0,36 +0,65 % | 14:31 | 54,78 550 | 54,94 550 | 56,20 55,54 | 71,76 52,50 | 42 2.349 | 1 | ||
| WILLIAMS-SONOMA INC 867980 Tradegate | 154,25 151,50 | +2,75 +1,82 % | 15:36 | 151,85 70 | 152,50 70 | 154,25 154,25 | 211,40 120,15 | 15 2.314 | 1 | ||
| KELLANOVA 853265 Tradegate | 72,92 72,36 | +0,56 +0,77 % | 12:06 | 72,24 420 | 72,44 420 | 73,02 72,92 | 80,02 65,06 | 31 2.244 | 13 | ||
| BALL CORPORATION 860408 Tradegate | 41,560 41,270 | +0,290 +0,70 % | 21:17 | 41,600 730 | 41,730 720 | 41,790 41,560 | 60,00 39,630 | 51 2.117 | 10 | ||
| WR BERKLEY CORPORATION 870493 Tradegate | 66,52 66,54 | -0,02 -0,03 % | 08:00 | 66,94 450 | 67,16 450 | 66,52
66,52 | 68,36 54,02 | 31 2.062 | 1 | ||
| DAVITA INC 897914 Tradegate | 99,86 99,94 | -0,08 -0,08 % | 21:17 | 99,92 300 | 100,40 300 | 100,35 99,86 | 172,50 100,30 | 20 2.004 | 13 | ||
| TRIMBLE INC 882295 Tradegate | 66,64 65,72 | +0,92 +1,40 % | 09:38 | 65,12 460 | 65,46 460 | 66,64 66,64 | 75,80 48,300 | 30 1.999 | 4 | ||
| AKAMAI TECHNOLOGIES INC 928906 Tradegate | 76,18 75,08 | +1,10 +1,47 % | 17:32 | 75,89 1.060 | 76,16 1.050 | 76,18 76,18 | 100,40 60,01 | 26 1.986 | 2 | ||
| AVERY DENNISON CORP 850354 Tradegate | 147,00 147,00 | 0,00 0,00 % | 16:28 | 144,00 70 | 145,00 70 | 148,00 147,00 | 197,00 135,00 | 13 1.914 | 3 | ||
| SIMON PROPERTY GROUP INC 916647 Tradegate | 157,00 157,05 | +0,70 +0,45 % | 19.11. | 156,75 200 | 157,35 190 | 157,00 156,40 | 181,45 123,60 | 12 1.883 | 3 | ||
| SOUTHWEST AIRLINES CO 862837 Tradegate | 27,835 27,615 | +0,135 +0,49 % | 19.11. | 27,280 1.900 | 27,395 1.900 | 28,005 27,535 | 33,730 20,900 | 66 1.836 | 12 | ||
| NETAPP INC A0NHKR Tradegate | 89,59 92,19 | -2,60 -2,82 % | 21:27 | 89,18 900 | 89,52 900 | 93,92 89,59 | 130,52 65,16 | 20 1.820 | 3 | ||
| PHILLIPS 66 A1JWQU Tradegate | 116,54 119,50 | -0,14 -0,12 % | 19.11. | 114,86 300 | 115,14 300 | 116,54 116,54 | 130,00 82,64 | 15 1.748 | 16 | ||
| BUILDERS FIRSTSOURCE INC A0ER15 Tradegate | 84,46 85,14 | +1,40 +1,69 % | 19.11. | 82,26 130 | 83,02 120 | 84,46 83,56 | 184,15 83,56 | 20 1.686 | 5 | ||
| GLOBE LIFE INC A2PP68 Tradegate | 114,00 114,00 | 0,00 0,00 % | 17:54 | 113,00 90 | 114,00 90 | 114,00 114,00 | 125,00 95,50 | 14 1.596 | 6 | ||
| GARTNER INC 887957 Tradegate | 196,00 195,35 | +0,05 +0,03 % | 19.11. | 194,70 160 | 195,30 160 | 196,00 194,30 | 561,00 191,85 | 8 1.558 | 10 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 146,00 143,90 | +2,10 +1,46 % | 15:34 | 145,65 210 | 146,05 210 | 146,00 146,00 | 176,30 123,55 | 10 1.460 | 4 | ||
| F5 INC 922977 Tradegate | 195,75 194,40 | +1,35 +0,69 % | 12:07 | 195,65 160 | 196,65 160 | 195,75 195,75 | 303,40 195,10 | 7 1.370 | 27 | ||
| CDW CORPORATION A1W0KL Tradegate | 118,40 121,20 | -2,80 -2,31 % | 21:17 | 118,40 260 | 119,10 260 | 119,90 118,40 | 214,00 121,35 | 11 1.304 | 22 | ||
| GEN DIGITAL INC A2PUXE Tradegate | 22,600 22,800 | -0,200 -0,88 % | 20:58 | 22,600 1.330 | 22,800 1.320 | 22,600 22,600 | 30,200 20,000 | 50 1.130 | 13 | ||
| DOLLAR TREE INC A0NFQC Tradegate | 85,67 86,71 | -1,04 -1,20 % | 18:50 | 86,05 400 | 86,35 400 | 87,60 85,67 | 101,06 55,80 | 13 1.116 | 2 | ||
| RAYMOND JAMES FINANCIAL INC 875072 Tradegate | 134,00 137,00 | -3,00 -2,19 % | 16:31 | 132,00 230 | 133,00 230 | 138,00 134,00 | 165,00 107,00 | 8 1.092 | 27 | ||
| STEEL DYNAMICS INC 903772 Tradegate | 135,66 134,90 | +0,76 +0,56 % | 13:10 | 133,50 250 | 134,04 250 | 135,66 135,66 | 140,62 95,00 | 8 1.085 | - | ||
| COOPER COMPANIES INC A402VX Tradegate | 63,50 63,00 | +0,50 +0,79 % | 15:10 | 62,00 490 | 62,50 1.242 | 63,50 63,50 | 100,40 52,50 | 17 1.080 | 3 | ||
| METLIFE INC 934623 Tradegate | 64,61 64,85 | -0,24 -0,37 % | 18:13 | 64,21 470 | 64,47 470 | 0,000 64,61 | 87,00 59,65 | 15 977 | 11 | ||
| ASSURANT INC A0BLRP Tradegate | 195,00 196,00 | 0,00 0,00 % | 19.11. | 196,00 160 | 197,00 160 | 196,00 195,00 | 218,00 159,00 | 5 976 | - | ||
| EQUITY RESIDENTIAL 985334 Tradegate | 51,00 51,50 | -0,50 -0,97 % | 19.11. | 51,50 590 | 52,00 580 | 51,50 51,00 | 73,50 50,50 | 16 824 | 5 | ||
| PINNACLE WEST CAPITAL CORPORATION 853915 Tradegate | 77,50 77,50 | +0,50 +0,65 % | 19.11. | 77,50 390 | 78,00 390 | 77,50 77,00 | 89,50 73,00 | 10 773 | 2 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 126,30 125,30 | +1,00 +0,80 % | 15:57 | 125,62 240 | 126,22 240 | 126,40 126,30 | 147,00 87,19 | 6 758 | 2 | ||
| PACKAGING CORPORATION OF AMERICA 932483 Tradegate | 170,70 168,60 | +2,10 +1,25 % | 12:06 | 167,10 180 | 168,20 180 | 170,70 170,70 | 238,90 154,20 | 4 676 | 3 | ||
| REGENCY CENTERS CORPORATION 888499 Tradegate | 60,00 60,00 | 0,00 0,00 % | 21:17 | 60,50 500 | 61,00 500 | 60,00 60,00 | 73,00 58,00 | 10 600 | 14 | ||
| PRINCIPAL FINANCIAL GROUP INC 694660 Tradegate | 73,00 72,50 | +0,50 +0,69 % | 08:40 | 71,50 420 | 72,00 420 | 73,00 73,00 | 86,00 63,00 | 8 584 | 5 | ||
| CITIZENS FINANCIAL GROUP INC A12BD3 Tradegate | 44,090 43,555 | -0,290 -0,65 % | 19.11. | 44,250 680 | 44,385 680 | 44,090 43,185 | 46,890 29,720 | 13 572 | 1 | ||
| BIO-TECHNE CORPORATION A12ENG Tradegate | 51,00 50,000 | +1,00 +2,00 % | 18:24 | 50,50 200
| 51,00 200 | 51,50 51,00 | 74,50 40,800 | 10 512 | 15 | ||
| WEC ENERGY GROUP INC A14V4V Tradegate | 96,20 95,60 | +0,60 +0,63 % | 08:11 | 96,00 320 | 96,34 320 | 97,62 96,20 | 103,25 87,42 | 4 386 | 5 | ||
| DAYFORCE INC A2JHZH Tradegate | 60,00 60,00 | 0,00 0,00 % | 16:12 | 59,50 510 | 60,00 500 | 60,00 60,00 | 78,00 44,000 | 6 360 | 9 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 15,500 15,300 | +0,200 +1,31 % | 15:35 | 15,100 660 | 15,200 660 | 15,500 15,400 | 21,400 14,400 | 21 324 | 7 | ||
| M&T BANK CORPORATION 863582 Tradegate | 156,65 157,25 | -1,80 -1,14 % | 19.11. | 159,20 190 | 160,00 190 | 156,65 156,65 | 214,50 135,70 | 2 313 | 2 | ||
| STATE STREET CORPORATION 864777 Tradegate | 97,52 97,77 | -1,40 -1,42 % | 19.11. | 98,56 400 | 98,93 400 | 97,87 97,52 | 105,90 65,38 | 3 293 | 2 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .