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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADVANCED DRAINAGE SYSTEMS INC A117FL Tradegate | 126,90 127,60 | +2,30 +1,85 % | 09.12. | 124,20 24 | 125,00 23 | 128,20 126,90 | 133,20 88,05 | 12 1.537 | - | ||
| TIMKEN COMPANY 852676 Tradegate | 72,00 72,00 | 0,00 0,00 % | 09.12. | 71,50 140 | 72,00 139 | 72,00 72,00 | 80,00 51,00 | 21 1.512 | - | ||
| NORTHWESTERN ENERGY GROUP INC A0DLGF Tradegate | 56,50 56,50 | -1,00 -1,74 % | 09.12. | 57,00 105 | 57,50 104 | 56,50 56,50 | 59,50 44,800 | 25 1.412 | 7 | ||
| GAP INC 863533 Tradegate | 22,370 21,930 | -0,125 -0,56 % | 09.12. | 22,445 445 | 22,550 443 | 22,370 22,370 | 25,740 14,800 | 63 1.409 | - | ||
| CARLISLE COMPANIES INC 871884 Tradegate | 276,00 276,70 | +1,30 +0,47 % | 09.12. | 273,30 21 | 276,10 21 | 276,00 273,30 | 410,20 253,90 | 5 1.372 | 4 | ||
| FIRST HORIZON CORPORATION A0CAN7 Tradegate | 19,400 19,600 | -0,200 -1,02 % | 09.12. | 19,700 200 | 20,200 200 | 19,400 19,400 | 21,800 14,300 | 70 1.358 | 4 | ||
| BOSTON BEER COMPANY INC 898161 Tradegate | 169,60 167,80 | +1,00 +0,59 % | 09.12. | 167,20 20 | 169,90 20 | 169,60 169,60 | 304,80 160,20 | 8 1.357 | 14 | ||
| STARWOOD PROPERTY TRUST INC A0N9JF Tradegate | 15,810 15,745 | +0,125 +0,80 % | 09.12. | 15,590 220 | 15,780 210 | 15,810 15,615 | 19,865 15,090 | 81 1.280 | 1 | ||
| POST HOLDINGS INC A1JS25 Tradegate | 82,00 83,50 | -1,50 -1,80 % | 09.12. | 82,50 121 | 84,50 118 | 82,00 82,00 | 113,00 81,50 | 15 1.230 | - | ||
| TORO COMPANY 861568 Tradegate | 60,00 60,76 | +0,02 +0,03 % | 09.12. | 59,36 60 | 60,56 60 | 60,00 60,00 | 83,48 56,84 | 20 1.200 | - | ||
| CUBESMART A1JKQD Tradegate | 31,020 31,210 | +0,420 +1,37 % | 09.12. | 30,290 330 | 30,910 323 | 31,020 30,870 | 44,990 30,860 | 34 1.055 | 2 | ||
| AUTOLIV INC 906892 Tradegate | 101,00 102,00 | +1,00 +1,00 % | 09.12. | 99,00 60 | 100,00 59 | 101,00 101,00 | 112,00 69,00 | 10 1.010 | - | ||
| GATX CORPORATION 851137 Tradegate | 143,00 143,00 | +1,00 +0,70 % | 09.12. | 141,00 71 | 143,00 69 | 144,00 140,00 | 163,00 126,00 | 7 1.001 | - | ||
| ACUITY INC 813307 Tradegate | 322,00 320,00 | +2,00 +0,62 % | 09.12. | 316,00 15 | 322,00 15 | 322,00 322,00 | 324,00 204,00 | 3 966 | 3 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Tradegate | 920,00 930,00 | -15,00 -1,60 % | 09.12. | 930,00 6 | 935,00 6 | 920,00 920,00 | 1.000,00 765,00 | 1 920 | 30 | ||
| AVIS BUDGET GROUP INC A0KEE9 Tradegate | 114,85 113,55 | -0,30 -0,26 % | 09.12. | 114,55 69 | 115,70 69 | 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 37 | 134,00 37 | 130,00 130,00 | 188,00 130,00 | 7 910 | - | ||
| JAZZ PHARMACEUTICALS PLC A1JS1K Tradegate | 140,15 145,20 | +0,60 +0,43 % | 09.12. | 139,20 35 | 139,85 35 | 140,15 140,15 | 160,30 86,46 | 6 841 | 1 | ||
| FABRINET A0Q2S5 Tradegate | 418,80 421,90 | -10,10 -2,35 % | 09.12. | 427,00 10 | 430,60 10 | 418,80 418,80 | 433,10 140,45 | 2 838 | - | ||
| H&R BLOCK INC 859376 Tradegate | 36,400 35,600 | +0,400 +1,11 % | 09.12. | 35,800 278 | 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. | 37,150 90 | 37,530 90 | 37,510 37,510 | 54,00 27,000 | 21 788 | - | ||
| ENVISTA HOLDINGS CORPORATION A2PN69 Tradegate | 17,600 17,200 | -0,200 -1,12 % | 09.12. | 17,600 200 | 17,900 200 | 17,600 17,600 | 21,200 13,200 | 40 704 | 12 | ||
| RH A2DJTU Tradegate | 132,40 133,82 | -3,62 -2,66 % | 09.12. | 135,40 30 | 136,64 30 | 132,40 131,46 | 437,10 114,46 | 5 661 | - | ||
| RLI CORP 857241 Tradegate | 53,50 53,50 | -1,00 -1,83 % | 09.12. | 54,00 110 | 54,50 110 | 53,50 53,50 | 81,50 50,000 | 10 535 | 1 | ||
| CASEYS GENERAL STORES INC 885039 Tradegate | 480,00 488,00 | -6,00 -1,23 % | 09.12. | 484,00 7 | 486,00 7 | 480,00 480,00 | 500,00 344,00 | 1 480 | 3 | ||
| AFFILIATED MANAGERS GROUP INC 910682 Tradegate | 232,00 234,00 | -2,00 -0,85 % | 09.12. | 232,00 12 | 234,00 12 | 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. | 8,500 390 | 8,700 380 | 8,650 8,650 | 12,200 6,450 | 52 450 | - | ||
| CHEMED CORPORATION A0CBF4 Tradegate | 350,00 356,00 | -12,00 -3,31 % | 09.12. | 356,00 16 | 368,00 16 | 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 21 | 286,00 20 | 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. | 65,96 60 | 66,48 50 | 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. | 24,800 243 | 25,000 238 | 25,400 25,400 | 25,400 24,800 | 10 254 | 7 | ||
| PENUMBRA INC A14Y65 Tradegate | 251,80 253,30 | +4,80 +1,94 % | 09.12. | 246,00 10 | 248,00 10 | 251,80 251,80 | 294,20 193,50 | 1 252 | 8 | ||
| WINGSTOP INC A14UYK Tradegate | 210,00 212,00 | -4,00 -1,87 % | 09.12. | 212,00 20 | 214,00 20 | 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. | 199,90 30 | 201,60 29 | 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. | 88,84 40 | 89,32 40 | 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. | 169,45 20 | 171,15 20 | 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. | 80,52 124 | 81,50 122 | 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. | 165,00 48 | 167,00 47 | 160,00 160,00 | 224,00 146,00 | 1 160 | 5 | ||
| SIMPSON MANUFACTURING CO INC 912711 Tradegate | 142,70 143,40 | +0,70 +0,49 % | 09.12. | 141,80 24 | 143,10 24 | 142,70 142,70 | 179,60 127,10 | 1 143 | 3 | ||
| BELDEN INC A0B8CA Tradegate | 105,00 106,00 | -2,00 -1,87 % | 09.12. | 106,00 16 | 107,00 16 | 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. | 95,54 62 | 96,14 62 | 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 36 | 95,00 36 | 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. | 93,50 107 | 95,00 104 | 92,00 92,00 | 125,00 91,50 | 1 92 | 6 | ||
| RPM INTERNATIONAL INC 863462 Tradegate | 87,00 88,50 | -1,00 -1,14 % | 09.12. | 87,00 40 | 89,00 40 | 87,00 87,00 | 127,00 86,00 | 1 87 | 3 | ||
| SOMNIGROUP INTERNATIONAL INC A0BLAA Tradegate | 77,50 78,50 | -0,50 -0,64 % | 09.12. | 77,50 77 | 78,00 77 | 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. | 72,00 139 | 73,00 136 | 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. | 62,00 30 | 62,50 30 | 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. | 60,36 99 | 60,96 98 | 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. | 57,50 174 | 58,50 170 | 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. | 56,10 178 | 56,50 176 | 55,78 55,78 | 56,34 40,720 | 1 56 | 5 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .