Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 410.035 382.200 360.315 152.514 133.978 |
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLUOR CORPORATION 591332 Frankfurt | 36,320 35,980 | +0,340 +0,94 % | 27.11. | 36,300 110 | 36,840 110 | 36,320 36,320 | 53,28 26,660 | 0 0 | - | ||
| FNB CORPORATION 919910 Frankfurt | 14,200 14,300 | -0,100 -0,70 % | 27.11. | 14,100 500 | 14,600 500 | 14,200 14,200 | 16,000 9,900 | 0 0 | - | ||
| FORTUNE BRANDS INNOVATIONS INC A1JE0N Frankfurt | 44,000 42,400 | +1,600 +3,77 % | 27.11. | 44,000 500 | 44,800 500 | 44,000 44,000 | 75,00 38,200 | 0 0 | - | ||
| FTI CONSULTING INC 907337 Frankfurt | 141,00 141,00 | 0,00 0,00 % | 27.11. | 141,00 250 | 142,00 250 | 141,00 139,00 | 195,00 127,00 | 0 0 | 6 | ||
| GAMING AND LEISURE PROPERTIES INC A1W6DM Tradegate | 37,390 37,340 | +0,040 +0,11 % | 25.11. | 37,100 135 | 37,590 133 | 0,000 0,000 | 49,370 37,190 | 0 0 | 6 | ||
| GENPACT LIMITED A0MXL7 Frankfurt | 37,510 38,070
| -0,560 -1,47 % | 27.11. | 37,510 500 | 38,770 500 | 37,650 37,510 | 53,10 32,410 | 0 0 | - | ||
| GENTEX CORPORATION 868891 Tradegate | 19,500 19,400 | -0,100 -0,51 % | 25.11. | 19,400 516 | 19,700 506 | 0,000 0,000 | 29,400 18,300 | 0 0 | 8 | ||
| GLACIER BANCORP INC 634810 Frankfurt | 36,600 36,400 | +0,200 +0,55 % | 27.11. | 35,200 200 | 38,400 200 | 36,600 36,600 | 53,50 31,800 | 0 0 | 5 | ||
| GRACO INC 859357 Tradegate | 71,80 71,66 | +0,78 +1,10 % | 26.11. | 70,56 71 | 71,46 70 | 0,000 0,000 | 87,32 64,40 | 0 0 | 6 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Tradegate | 945,00 945,00 | 0,00 0,00 % | 26.11. | 940,00 7 | 945,00 7 | 0,000 0,000 | 1.000,00 765,00 | 0 0 | 30 | ||
| GRAND CANYON EDUCATION INC A0Q8E2 Tradegate | 135,00 135,00 | 0,00 0,00 % | 26.11. | 134,00 38 | 135,00 37 | 0,000 0,000 | 188,00 134,00 | 0 0 | - | ||
| GRAPHIC PACKAGING HOLDING COMPANY A0NGSQ Stuttgart | 13,755 13,850 | -0,095 -0,69 % | 27.11. | 13,755 1.090 | 14,040 1.070 | 13,755 13,755 | 28,680 13,030 | 0 0 | 11 | ||
| GREIF INC 866263 Frankfurt | 55,00 54,50 | +0,50 +0,92 % | 27.11. | 55,00 60 | 57,00 60 | 55,00 55,00 | 67,00 43,000 | 0 0 | - | ||
| H&R BLOCK INC 859376 Tradegate | 36,400 36,400 | +0,400 +1,11 % | 26.11. | 35,600 282 | 36,200 275 | 0,000 0,000 | 56,50 36,000 | 0 0 | 3 | ||
| HAMILTON LANE INC A2DM1T Frankfurt | 103,00 105,00 | -2,00 -1,90 % | 27.11. | 103,00 200 | 108,00 200 | 104,00 103,00 | 186,00 97,00 | 0 0 | 2 | ||
| HANCOCK WHITNEY CORPORATION 919175 Tradegate | 51,50 51,50 | -1,00 -1,90 % | 25.11. | 52,00 193 | 52,50 190 | 0,000 0,000 | 55,00 46,400 | 0 0 | 1 | ||
| HANOVER INSURANCE GROUP INC A0ESNN Frankfurt | 158,00 158,00 | 0,00 0,00 % | 27.11. | 158,00 20 | 162,00 20 | 158,00 158,00 | 163,00 132,00 | 0 0 | 6 | ||
| HEALTHCARE REALTY TRUST INC A3DQHT Frankfurt | 15,600 15,700 | -0,100 -0,64 % | 27.11. | 15,600 195 | 15,900 195 | 15,600 15,600 | 17,600 12,200 | 0 0 | 9 | ||
| HEALTHEQUITY INC A119D1 Tradegate | 89,00 90,00 | -1,50 -1,66 % | 25.11. | 89,50 40 | 91,50 40 | 0,000 0,000 | 110,00 69,00 | 0 0 | 1 | ||
| HF SINCLAIR CORPORATION A3DHPC Tradegate | 45,400 46,200 | +0,200 +0,44 % | 25.11. | 45,000 224 | 45,200 221 | 0,000 0,000 | 48,400 23,200 | 0 0 | 11 | ||
| HILTON GRAND VACATIONS INC A2AQ05 Frankfurt | 36,200 36,400 | -0,200 -0,55 % | 27.11. | 36,200 140 | 37,200 140 | 36,200 36,200 | 44,600 27,600 | 0 0 | - | ||
| HOME BANCSHARES INC A0J3F3 Berlin | 24,200 24,400 | -0,200 -0,82 % | 27.11. | 23,600 257 | 23,800 252 | 24,200 24,200 | 30,000 22,200 | 0 0 | - | ||
| IDACORP INC 916694 München | 111,00 111,00 | 0,00 0,00 % | 27.11. | 111,00 100 | 115,00 100 | 111,00 111,00 | 116,00 98,50 | 0 0 | 6 | ||
| INDEPENDENCE REALTY TRUST INC A1W64V Frankfurt | 14,500 14,500 | 0,000 0,00 % | 27.11. | 14,500 200 | 15,000 200 | 14,500 14,500 | 20,800 12,800 | 0 0 | 4 | ||
| INGREDION INC A1JYNM Tradegate | 93,12 92,70 | +0,36 +0,39 % | 26.11. | 91,84 40 | 93,68 40 | 0,000 0,000 | 142,80 90,90 | 0 0 | 2 | ||
| INSPERITY INC A1H74T Frankfurt | 30,400 29,800 | +0,600 +2,01 % | 27.11. | 30,400 120 | 31,200 120 | 30,400 30,400 | 86,50 26,600 | 0 0 | 8 | ||
| INTERNATIONAL BANCSHARES CORPORATION 923114 Frankfurt | 56,50 57,00 | -0,50 -0,88 % | 27.11. | 56,50 200 | 58,00 200 | 56,50 56,50 | 67,50 48,600 | 0 0 | 1 | ||
| IPG PHOTONICS CORPORATION 602224 Tradegate | 66,98 66,44 | -0,74 -1,09 % | 25.11. | 67,38 50 | 68,04 50 | 0,000 0,000 | 79,12 44,460 | 0 0 | 17 | ||
| ITT INC A2AJTS Frankfurt | 157,00 157,00 | 0,00 0,00 % | 27.11. | 157,00 30 | 160,00 30 | 157,00 157,00 | 167,00 98,50 | 0 0 | 13 | ||
| JANUS HENDERSON GROUP PLC A2DQUG Frankfurt | 35,400 36,600 | -1,200 -3,28 % | 27.11. | 35,400 100 | 41,200 100 | 36,400 35,400 | 45,800 24,800 | 0 0 | 7 | ||
| JONES LANG LASALLE INC 908217 Tradegate | 288,00 286,00 | +4,00 +1,41 % | 26.11. | 278,00 20 | 290,00 20 | 0,000 0,000 | 288,00 180,00 | 0 0 | 2 | ||
| KEMPER CORPORATION A1JEFA Frankfurt | 34,800 35,200 | -0,400 -1,14 % | 27.11. | 34,800 120 | 36,000 120 | 34,800 34,800 | 67,50 30,600 | 0 0 | 7 | ||
| KILROY REALTY CORPORATION 905164 Frankfurt | 36,800 37,000 | -0,200 -0,54 % | 27.11. | 36,800 170 | 37,400 170 | 36,800 36,800 | 40,200 24,600 | 0 0 | 11 | ||
| KIRBY CORPORATION 863669 Tradegate | 92,50 94,00 | -5,00 -5,13 % | 25.11. | 96,50 40 | 98,50 40 | 0,000 0,000 | 119,00 70,50 | 0 0 | 6 | ||
| KITE REALTY GROUP TRUST A1187P Tradegate | 20,200 19,800 | +0,400 +2,02 % | 25.11. | 19,600 160 | 20,000 150 | 0,000 0,000 | 20,800 17,600 | 0 0 | 6 | ||
| KNIGHT-SWIFT TRANSPORTATION HOLDINGS INC A2DW9M Frankfurt | 39,200 39,000 | +0,200 +0,51 % | 27.11. | 39,200 300 | 40,000 300 | 39,200 39,200 | 56,50 33,000 | 0 0 | 2 | ||
| LANDSTAR SYSTEM INC 887830 Frankfurt | 112,00 112,00 | 0,00 0,00 % | 27.11. | 112,00 75 | 113,00 75 | 112,00 112,00 | 179,00 101,00 | 0 0 | 12 | ||
| LATTICE SEMICONDUCTOR CORPORATION 878255 Tradegate | 61,06 58,76 | +0,66 +1,09 % | 26.11. | 60,10 60 | 60,69 60 | 0,000 0,000 | 67,58 33,200 | 0 0 | 1 | ||
| LINCOLN ELECTRIC HOLDINGS INC 908231 Frankfurt | 202,00 202,00 | 0,00 0,00 % | 27.11. | 200,00 20 | 208,00 20 | 202,00 202,00 | 212,00 148,00 | 0 0 | 5 | ||
| LITHIA MOTORS INC 914076 Tradegate | 278,00 266,00 | +2,00 +0,72 % | 25.11. | 274,00 20 | 276,00 20 | 0,000 0,000 | 374,00 240,00 | 0 0 | 4 | ||
| LITTELFUSE INC 893593 Tradegate | 222,00 220,00 | 0,00 0,00 % | 26.11. | 218,00 20 | 224,00 227 | 0,000 0,000 | 246,00 134,00 | 0 0 | 6 | ||
| LIVANOVA PLC A14156 Frankfurt | 55,00 54,50 | +0,50 +0,92 % | 27.11. | 55,00 100 | 55,50 100 | 55,00 55,00 | 55,00 29,600 | 0 0 | 4 | ||
| LOUISIANA-PACIFIC CORPORATION 861032 Tradegate | 70,92 70,36 | +0,64 +0,91 % | 26.11. | 69,76 130 | 70,78 128 | 0,000 0,000 | 116,20 64,02 | 0 0 | - | ||
| MACOM TECHNOLOGY SOLUTIONS HOLDINGS INC A1JU1D Tradegate | 146,00 144,00 | +1,00 +0,69 % | 26.11. | 143,00 30 | 147,00 30 | 0,000 0,000 | 156,00 78,00 | 0 0 | 5 | ||
| MANHATTAN ASSOCIATES INC 913804 Tradegate | 149,00 149,00 | -3,00 -1,97 % | 25.11. | 151,00 25 | 153,00 25 | 0,000 0,000 | 300,00 131,00 | 0 0 | 2 | ||
| MARZETTI COMPANY 858141 Tradegate | 145,00 147,00 | +1,00 +0,69 % | 26.11. | 142,00 24 | 146,00 23 | 0,000 0,000 | 189,00 136,00 | 0 0 | 7 | ||
| MASIMO CORPORATION 578074 Tradegate | 126,05 126,65 | +1,90 +1,53 % | 26.11. | 123,15 27 | 125,10 27 | 0,000 0,000 | 185,20 117,20 | 0 0 | 12 | ||
| MATADOR RESOURCES COMPANY A1JTVV Tradegate | 36,000 35,800 | 0,000 0,00 % | 26.11. | 35,600 170 | 36,200 165 | 0,000 0,000 | 62,00 32,000 | 0 0 | 1 | ||
| MGIC INVESTMENT CORPORATION 882538 Frankfurt | 24,400 24,400 | 0,000 0,00 % | 27.11. | 24,400 500 | 24,600 500 | 24,400 24,400 | 24,800 20,000 | 0 0 | 1 | ||
| MIDDLEBY CORPORATION 923608 Frankfurt | 99,00 99,00 | 0,00 0,00 % | 27.11. | 99,00 20 | 104,00 15 | 99,00 99,00 | 165,00 95,00 | 0 0 | 5 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .