Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 85,7 Mio. 78,4 Mio. 73,4 Mio. 53,2 Mio. 50,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVIS BUDGET GROUP INC A0KEE9 Tradegate | 114,85 113,55 | -0,30 -0,26 % | 09.12. | 114,45 70 | 115,55 70 | 114,85 114,85 | 189,10 50,70 | 8 919 | 7 | ||
| GRAND CANYON EDUCATION INC A0Q8E2 Tradegate | 130,00 130,00 | -4,00 -2,99 % | 09.12. | 133,00 38 | 134,00 38 | 130,00 130,00 | 188,00 130,00 | 7 910 | - | ||
| FABRINET A0Q2S5 Tradegate | 431,70 428,90 | +2,80 +0,65 % | 08:00 | 424,80 10 | 431,10 10 | 431,70 431,70 | 433,10 140,45 | 2 863 | - | ||
| JAZZ PHARMACEUTICALS PLC A1JS1K Tradegate | 140,15 145,20 | +0,60 +0,43 % | 09.12. | 136,00 37 | 139,40 40 | 140,15 140,15 | 160,30 86,46 | 6 841 | 1 | ||
| H&R BLOCK INC 859376 Tradegate | 36,400 35,600 | +0,400 +1,11 % | 09.12. | 35,800 280 | 36,000 277 | 36,400 35,200 | 56,00 35,200 | 23 828 | 3 | ||
| FLUOR CORPORATION 591332 Tradegate | 37,510 37,240 | +0,170 +0,46 % | 09.12. | 37,010 109 | 37,530 107 | 37,510 37,510 | 54,00 27,000 | 21 788 | - | ||
| MACYS INC A0MS7Y Tradegate | 19,296 19,416 | -0,120 -0,62 % | 09:28 | 19,276 363 | 19,468 360 | 19,296 19,296 | 20,335 8,853 | 40 772 | 4 | ||
| CNH INDUSTRIAL NV A1W599 Tradegate | 8,090 8,060 | +0,030 +0,37 % | 11:19 | 8,020 1.250 | 8,090 619 | 8,090 8,090 | 12,875 7,510 | 94 760 | 1 | ||
| EPR PROPERTIES A1J78V Tradegate | 43,770 43,595 | +0,175 +0,40 % | 09:04 | 43,425 125 | 43,735 195 | 43,770 43,425 | 52,85 38,640 | 17 740 | 4 | ||
| ENVISTA HOLDINGS CORPORATION A2PN69 Tradegate | 17,600 17,200 | -0,200 -1,12 % | 09.12. | 17,600 290 | 17,900 503 | 17,600 17,600 | 21,200 13,200 | 40 704 | 12 | ||
| RH A2DJTU Tradegate | 132,40 133,82 | -3,62 -2,66 % | 09.12. | 131,36 75 | 136,08 73 | 132,40 131,46 | 437,10 114,46 | 5 661 | - | ||
| CONCENTRIX CORPORATION A2QG33 Tradegate | 33,000 32,800 | +0,200 +0,61 % | 09:12 | 32,400 310 | 33,000 302 | 33,000 33,000 | 60,00 28,200 | 20 660 | 6 | ||
| RLI CORP 857241 Tradegate | 53,50 53,50 | -1,00 -1,83 % | 09.12. | 53,50 187 | 54,50 184 | 53,50 53,50 | 81,50 50,000 | 10 535 | 1 | ||
| REXFORD INDUSTRIAL REALTY INC A1W27P Tradegate | 34,400 34,200 | +0,200 +0,58 % | 08:29 | 33,800 180 | 34,400 180 | 34,400 34,400 | 40,000 27,200 | 15 516 | 1 | ||
| AFFILIATED MANAGERS GROUP INC 910682 Tradegate | 232,00 234,00 | -2,00 -0,85 % | 09.12. | 232,00 13 | 234,00 13 | 232,00 232,00 | 236,00 129,00 | 2 464 | 1 | ||
| ZOOMINFO TECHNOLOGIES INC A2P5HE Tradegate | 8,650 8,550 | 0,000 0,00 % | 09.12. | 8,450 593 | 8,700 572 | 8,650 8,650 | 12,200 6,450 | 52 450 | - | ||
| CHEMED CORPORATION A0CBF4 Tradegate | 350,00 356,00 | -12,00 -3,31 % | 09.12. | 358,00 17 | 364,00 17 | 350,00 350,00 | 585,00 350,00 | 1 350 | 5 | ||
| LITHIA MOTORS INC 914076 Tradegate | 278,00 280,00 | -8,00 -2,80 % | 09.12. | 284,00 22 | 286,00 21 | 278,00 278,00 | 374,00 240,00 | 1 278 | 4 | ||
| SERVICE CORPORATION INTERNATIONAL 859232 Tradegate | 66,06 66,28 | -0,16 -0,24 % | 09.12. | 65,92 228 | 66,28 226 | 66,50 66,06 | 82,50 64,64 | 4 266 | 3 | ||
| COPT DEFENSE PROPERTIES 913833 Tradegate | 25,400 25,200 | +0,400 +1,60 % | 09.12. | 24,600 246 | 25,200 238 | 25,400 25,400 | 25,400 24,800 | 10 254 | 7 | ||
| WOODWARD INC 919406 Tradegate | 252,00 248,00 | +4,00 +1,61 % | 10:53 | 244,00 25 | 252,00 24 | 252,00 252,00 | 264,00 140,00 | 1 252 | - | ||
| PENUMBRA INC A14Y65 Tradegate | 251,80 253,30 | +4,80 +1,94 % | 09.12. | 245,10 13 | 248,00 13 | 251,80 251,80 | 294,20 193,50 | 1 252 | 8 | ||
| STAG INDUSTRIAL INC A1C8BH Tradegate | 32,660 32,980 | -0,320 -0,97 % | 11:13 | 32,650 220 | 33,300 151 | 32,660 32,660 | 35,150 26,350 | 7 229 | 8 | ||
| SLM CORPORATION 932543 Tradegate | 22,800 22,600 | +0,200 +0,88 % | 09:17 | 22,600 230 | 22,800 220 | 22,800 22,800 | 30,800 22,000 | 10 228 | 1 | ||
| WINGSTOP INC A14UYK Tradegate | 210,00 212,00 | -4,00 -1,87 % | 09.12. | 212,00 50 | 214,00 47 | 210,00 210,00 | 336,00 175,00 | 1 210 | 16 | ||
| APPFOLIO INC A14TU7 Tradegate | 198,90 200,20 | -1,90 -0,95 % | 09.12. | 199,50 21 | 201,20 20 | 198,90 198,90 | 282,20 168,00 | 1 199 | 11 | ||
| THOR INDUSTRIES INC 872478 Tradegate | 89,12 89,36 | +0,02 +0,02 % | 09.12. | 88,70 91 | 89,14 90 | 89,12 89,12 | 102,20 57,66 | 2 178 | 1 | ||
| NEXSTAR MEDIA GROUP INC 622325 Tradegate | 167,15 168,40 | -3,20 -1,88 % | 09.12. | 168,50 60 | 171,00 59 | 167,15 167,15 | 189,95 126,70 | 1 167 | 5 | ||
| CROWN HOLDINGS INC 252092 Tradegate | 82,22 82,66 |
+1,20 +1,48 % | 09.12. | 80,48 125 | 81,26 123 | 82,22 82,22 | 92,56 73,32 | 2 164 | - | ||
| REINSURANCE GROUP OF AMERICA INC A0RC70 Tradegate | 160,00 163,00 | -7,00 -4,19 % | 09.12. | 164,00 62 | 168,00 60 | 160,00 160,00 | 224,00 146,00 | 1 160 | 5 | ||
| JEFFERIES FINANCIAL GROUP INC A2JMVU Tradegate | 50,98 51,26 | -0,28 -0,55 % | 11:05 | 50,90 79 | 51,40 78 | 50,98 50,98 | 79,54 35,790 | 3 153 | - | ||
| SIMPSON MANUFACTURING CO INC 912711 Tradegate | 142,70 143,40 | +0,70 +0,49 % | 09.12. | 141,00 36 | 142,30 36 | 142,70 142,70 | 179,60 127,10 | 1 143 | 3 | ||
| BOYD GAMING CORPORATION 896499 Tradegate | 69,50 69,00 | +0,50 +0,72 % | 11:44 | 68,00 133 | 69,50 129 | 69,50 69,50 | 78,00 53,00 | 2 139 | 9 | ||
| GAP INC 863533 Tradegate | 22,520 22,495 | +0,025 +0,11 % | 08:00 | 22,165 451 | 22,495 445 | 22,520 22,520 | 25,740 14,800 | 6 135 | - | ||
| ELF BEAUTY INC A2ARZ4 Tradegate | 66,58 66,58 | 0,00 0,00 % | 10:41 | 65,98 160 | 66,78 150 | 66,58 66,58 | 135,45 43,500 | 2 133 | 4 | ||
| HALOZYME THERAPEUTICS INC A0DLHS Tradegate | 53,46 53,22 | +0,24 +0,45 % | 07:30 | 52,86 95 | 53,38 94 | 53,46 53,46 | 67,20 42,380 | 2 107 | 6 | ||
| BELDEN INC A0B8CA Tradegate | 105,00 106,00 | -2,00 -1,87 % | 09.12. | 105,00 29 | 107,00 28 | 105,00 105,00 | 117,00 78,00 | 1 105 | 5 | ||
| OWENS CORNING A0LCN9 Tradegate | 95,02 95,90 | -0,82 -0,86 % | 09.12. | 94,70 64 | 96,60 63 | 95,02 95,02 | 190,15 84,42 | 1 95 | 1 | ||
| EAST WEST BANCORP INC 922137 Tradegate | 94,00 95,00 | -0,50 -0,53 % | 09.12. | 93,50 54 | 95,00 53 | 94,00 94,00 | 100,00 62,00 | 1 94 | 2 | ||
| ESAB CORPORATION A3DG4P Tradegate | 92,00 93,00 | -2,50 -2,65 % | 09.12. | 93,50 108 | 95,00 105 | 92,00 92,00 | 125,00 91,50 | 1 92 | 6 | ||
| LEAR CORPORATION A0YERL Tradegate | 90,00 91,50 | -1,50 -1,64 % | 09:02 | 90,00 67 | 91,50 66 | 90,00 90,00 | 97,50 67,50 | 1 90 | 6 | ||
| RPM INTERNATIONAL INC 863462 Tradegate | 87,00 88,50 | -1,00 -1,14 % | 09.12. | 87,00 70 | 89,00 68 | 87,00 87,00 | 127,00 86,00 | 1 87 | 3 | ||
| ABERCROMBIE & FITCH CO 903016 Tradegate | 85,39 85,99 | -0,60 -0,70 % | 08:00 | 85,26 118 | 86,05 59 | 85,39 85,39 | 158,70 55,50 | 1 85 | 8 | ||
| SOMNIGROUP INTERNATIONAL INC A0BLAA Tradegate | 77,50 78,50 | -0,50 -0,64 % | 09.12. | 77,00 53 | 78,00 52 | 77,50 77,50 | 81,00 48,400 | 1 78 | 4 | ||
| CHOICE HOTELS INTERNATIONAL INC 915916 Tradegate | 72,50 73,00 | -0,50 -0,68 % | 09.12. | 72,00 140 | 73,00 137 | 72,50 72,50 | 146,00 72,50 | 1 72 | 1 | ||
| WYNDHAM HOTELS & RESORTS INC A2JL3S Tradegate | 61,50 61,50 | -1,00 -1,60 % | 09.12. | 61,50 99 | 63,00 96 | 61,50 61,50 | 108,00 61,00 | 1 62 | 4 | ||
| BLACK HILLS CORPORATION 867434 Tradegate | 59,94 60,24 | -0,72 -1,19 % | 09.12. | 60,24 83 | 60,84 83 | 59,94 59,94 | 63,60 47,500 | 1 60 | 4 | ||
| DOLBY LABORATORIES INC A0DNCY Tradegate | 57,00 58,00 | -1,50 -2,56 % | 09.12. | 57,50 175 | 58,50 171 | 57,00 57,00 | 85,50 55,50 | 1 57 | 1 | ||
| NEW YORK TIMES COMPANY 857534 Tradegate | 55,78 56,06 | -0,52 -0,92 % | 09.12. | 55,92 179 | 56,46 177 | 55,78 55,78 | 56,34 40,720 | 1 56 | 5 | ||
| BRUKER CORPORATION 813534 Tradegate | 38,660 39,010 | -0,350 -0,90 % | 09:30 | 39,150 153 | 39,730 77 | 38,660 38,660 | 62,00 24,600 | 1 39 | - |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .