Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 78,7 Mio. 11,6 Mio. 11,5 Mio. 5,4 Mio. 4,0 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BOSTON BEER COMPANY INC 898161 Tradegate | 199,30 198,50 | -0,20 -0,10 % | 19.02. | 197,80 20 | 201,00 20 | 0,000 0,000 | 241,20 160,20 | 0 0 | 14 | ||
| BRIGHTHOUSE FINANCIAL INC A2DUDM Frankfurt | 53,50 54,50 | -1,00 -1,83 % | 20.02. | 54,00 250 | 54,50 250 | 53,50 53,50 | 57,00 36,600 | 0 0 | - | ||
| BRIXMOR PROPERTY GROUP INC A1W514 Frankfurt | 24,800 24,600 | +0,200 +0,81 % | 20.02. | 24,800 410 | 25,400 400 | 24,800 24,400 | 26,800 20,200 | 0 0 | 11 | ||
| BURLINGTON STORES INC A1W54Y Frankfurt | 264,00 260,00 | +4,00 +1,54 % | 20.02. | 266,00 200 | 268,00 200 | 264,00 264,00 | 264,00 188,00 | 0 0 | 2 | ||
| CABOT CORPORATION 856744 Tradegate | 63,00 64,00 | -1,50 -2,33 % | 19.02. | 64,00 60 | 64,50 60 | 0,000 0,000 | 83,00 51,00 | 0 0 | 1 | ||
| CACI INTERNATIONAL INC 906006 Tradegate | 498,60 481,40 | +1,20 +0,24 % | 19.02. | 494,80 7 | 499,80 7 | 0,000 0,000 | 582,00 308,80 | 0 0 | 7 | ||
| CARLYLE GROUP INC A2PXCR Tradegate | 44,305 46,605 | -0,865 -1,92 % | 19.02. | 44,885 80 | 45,430 80 | 0,000 0,000 | 58,87 30,695 | 0 0 | 1 | ||
| CHEMED CORPORATION A0CBF4 Stuttgart | 402,00 398,00 | 0,00 0,00 % | 20.02. | 402,00 25 | 406,00 123 | 402,00 396,00 | 575,00 350,00 | 0 0 | 5 | ||
| CHOICE HOTELS INTERNATIONAL INC 915916 Frankfurt | 92,50 90,50 | +2,00 +2,21 % | 20.02. | 92,00 140 | 94,50 130 | 92,50 92,50 | 142,00 70,50 | 0 0 | 1 | ||
| CHURCHILL DOWNS INC 923011 Tradegate | 76,00 77,00 | -3,50 -4,40 % | 19.02. | 78,00 43 | 81,00 41 | 0,000 0,000 | 115,00 72,50 | 0 0 | 5 | ||
| CNO FINANCIAL GROUP INC A1CYFY Tradegate | 36,600 36,600 | -0,200 -0,54 % | 19.02. | 36,200 100 | 37,000 100 | 0,000 0,000 | 40,400 30,600 | 0 0 | 2 | ||
| CNX RESOURCES CORPORATION A2H8TZ Tradegate | 34,600 34,200 | +0,200 +0,58 % | 19.02. | 34,200 146 | 34,400 144 | 0,000 0,000 | 36,000 24,000 | 0 0 | 4 | ||
| COLUMBIA BANKING SYSTEM INC 908712 Frankfurt | 26,800 26,200 | +0,600 +2,29 % | 20.02. | 26,800 100 | 27,000 100 | 26,800 26,400 | 27,200 20,400 | 0 0 | 1 | ||
| COMMERCE BANCSHARES INC 859672 Frankfurt | 45,200 44,600 | +0,600 +1,35 % | 20.02. | 45,400 600 | 46,200 600 | 45,200 45,200 | 62,50 43,000 | 0 0 | 5 | ||
| COMMERCIAL METALS COMPANY 855786 Stuttgart | 64,88 65,86 | 0,00 0,00 % | 20.02. | 65,10 154 | 65,24 75 | 65,58 63,86 | 70,70 34,460 | 0 0 | 3 | ||
| COPT DEFENSE PROPERTIES 913833 Tradegate | 26,800 26,800 | -0,800 -2,90 % | 18.02. | 27,400 110 | 27,800 110 | 0,000 0,000 | 27,000 24,800 | 0 0 | 7 | ||
| COREBRIDGE FINANCIAL INC A3DNJ2 Tradegate | 26,100 26,400 | +0,900 +3,57 % | 19.02. | 25,100 3.995 | 25,200 3.954 | 0,000 0,000 | 33,400 21,700 | 0 0 | - | ||
| COUSINS PROPERTIES INC A2PL1S Tradegate | 20,400 20,400 | 0,000 0,00 % | 19.02. | 20,200 170 | 20,400 170 | 0,000 0,000 | 28,800 18,700 | 0 0 | 3 | ||
| CRANE COMPANY A3D5X7 Tradegate | 171,00 171,00 | -2,00 -1,16 % | 19.02. | 171,00 20 | 174,00 19 | 0,000 0,000 | 182,00 120,00 | 0 0 | 8 | ||
| CRANE NXT CO A3DMZG Frankfurt | 44,400 44,600 | -0,200 -0,45 % | 20.02. | 44,000 250 | 44,400 250 | 44,400 44,400 | 59,00 37,200 | 0 0 | - | ||
| CROWN HOLDINGS INC 252092 Stuttgart | 97,20 96,38 | -0,04 -0,04 % | 20.02. | 97,24 50 | 97,56 153 | 97,34 95,96 | 97,80 69,18 | 0 0 | - | ||
| CULLEN/FROST BANKERS INC 906913 Stuttgart | 123,00 122,00 | 0,00 0,00 % | 20.02. | 123,00 250 | 123,00 407 | 123,00 121,00 | 133,00 93,50 | 0 0 | 7 | ||
| DICKS SPORTING GOODS INC 662541 Tradegate | 171,32 172,20 | -3,64 -2,08 % | 19.02. | 173,84 20 | 176,10 20 | 0,000 0,000 | 219,65 147,24 | 0 0 | 1 | ||
| DONALDSON COMPANY INC 859763 Stuttgart | 91,50 91,50 | +0,50 +0,55 % | 20.02. | 90,50 77 | 91,50 22 | 91,50 90,50 | 93,50 52,50 | 0 0 | 1 | ||
| EAGLE MATERIALS INC A0BLQZ Stuttgart | 200,00 199,00 | 0,00 0,00 % | 20.02. | 199,00 301 | 200,00 250 | 200,00 196,00 | 218,00 168,00 | 0 0 | 12 | ||
| EAST WEST BANCORP INC 922137 Tradegate | 103,00 104,00 | 0,00 0,00 % | 19.02. | 102,00 34 | 103,00 34 | 0,000 0,000 | 104,00 62,00 | 0 0 | 2 | ||
| EASTGROUP PROPERTIES INC 985160 Tradegate | 164,00 163,00 | 0,00 0,00 % | 18.02. | 162,00 30 | 165,00 20 | 0,000 0,000 | 174,00 128,00 | 0 0 | 2 | ||
| ENCOMPASS HEALTH CORPORATION A2H9HM Frankfurt | 90,50 92,00 | -1,50 -1,63 % | 20.02. | 90,00 250 | 91,00 250 | 90,50 90,50 | 109,00 78,00 | 0 0 | 7 | ||
| ENERSYS A0B7EH Tradegate | 148,70 149,30 | +1,70 +1,16 % | 19.02. | 145,50 30 | 148,50 30 | 0,000 0,000 | 164,30 68,55 | 0 0 | - | ||
| ENVISTA HOLDINGS CORPORATION A2PN69 Tradegate | 24,600 24,200 | -0,200 -0,81 % | 19.02. | 24,600 150 | 24,800 150 | 0,000 0,000 | 25,400 13,200 | 0 0 | 12 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Frankfurt | 57,00 57,00 | 0,00 0,00 % | 20.02. | 57,00 200 | 57,50 200 | 57,00 56,50 | 66,00 49,800 | 0 0 | 3 | ||
| ESAB CORPORATION A3DG4P Frankfurt | 108,00 110,00 | -2,00 -1,82 % | 20.02. | 107,00 19 | 111,00 19 | 110,00 108,00 | 119,00 88,50 | 0 0 | 6 | ||
| ESSENT GROUP LTD A1W6VY Frankfurt | 50,50 51,50 | -1,00 -1,94 % | 20.02. | 50,50 200 | 51,50 200 | 50,50 50,50 | 57,50 45,800 | 0 0 | 1 | ||
| EXPONENT INC 880114 Tradegate | 59,38 59,66 | -0,12 -0,20 % | 19.02. | 59,18 60 | 59,82 60 | 0,000 0,000 | 82,00 55,16 | 0 0 | 2 | ||
| FEDERATED HERMES INC 914304 Tradegate | 46,400 47,600 | -1,000 -2,11 % | 19.02. | 47,000 70 | 47,800 70 | 0,000 0,000 | 47,000 32,000 | 0 0 | 13 | ||
| FIDELITY NATIONAL FINANCIAL INC A1166U Frankfurt | 45,800 47,200 | -1,400 -2,97 % | 20.02. | 44,200 1.000 | 44,400 1.000 | 45,800 45,800 | 62,00 43,600 | 0 0 | - | ||
| FIRST AMERICAN FINANCIAL CORPORATION A1C0EH Frankfurt | 56,00 56,50 | -0,50 -0,88 % | 20.02. | 56,00 60 | 58,50 60 | 56,00 56,00 | 62,00 46,400 | 0 0 | - | ||
| FIRST HORIZON CORPORATION A0CAN7 Stuttgart | 21,200 21,000 | 0,000 0,00 % | 20.02. | 21,400 2.336 | 21,400 1.250 | 21,200 21,000 | 22,400 14,100 | 0 0 | 4 | ||
| FIRST INDUSTRIAL REALTY TRUST INC 893711 Frankfurt | 52,50 51,50 | +1,00 +1,94 % | 20.02. | 52,50 60 | 53,50 60 | 52,50 51,00 | 54,50 37,400 | 0 0 | 1 | ||
| FLAGSTAR BANK NA A40G3V Tradegate | 11,500 11,900 | -0,400 -3,36 % | 18.02. | 11,800 512 | 11,900 501 | 0,000 0,000 | 12,100 8,800 | 0 0 | 22 | ||
| FLOOR & DECOR HOLDINGS INC A2DQHZ Tradegate | 56,50 59,50 | -2,50 -4,24 % | 19.02. | 58,00 100 | 59,00 100 | 0,000 0,000 | 95,00 48,400 | 0 0 | 11 | ||
| FLUOR CORPORATION 591332 Frankfurt | 44,750 44,760 | -0,010 -0,02 % | 20.02. | 45,450 600 | 45,670 600 | 44,750 44,750 | 49,020 26,660 | 0 0 | - | ||
| FNB CORPORATION 919910 Frankfurt | 15,300 15,300 | 0,000 0,00 % | 20.02. | 15,500 1.000 | 15,700 1.000 | 15,300 15,300 | 15,800 9,900 | 0 0 | - | ||
| FTI CONSULTING INC 907337 München | 137,32 137,32 | 0,00 0,00 % | 20.02. | 136,78 100 | 137,60 100 | 137,32 137,32 | 160,00 131,00 | 0 0 | 6 | ||
| GLACIER BANCORP INC 634810 Frankfurt | 42,400 42,600 | -0,200 -0,47 % | 20.02. | 42,800 1.000 | 43,000 1.000 | 42,400 42,400 | 46,000 31,800 | 0 0 | 5 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Tradegate | 910,00 920,00 | -20,00 -2,15 % | 19.02. | 925,00 6 | 930,00 6 | 0,000 0,000 | 1.000,00 765,00 | 0 0 | 30 | ||
| GREIF INC 866263 München | 64,00 64,00 | 0,00 0,00 % | 20.02. | 63,14 500 | 63,56 500 | 64,00 64,00 | 65,50 44,200 | 0 0 | - | ||
| GXO LOGISTICS INC A3CU51 Tradegate | 55,50 55,50 | -0,50 -0,89 % | 18.02. | 55,50 60 | 56,00 60 | 0,000 0,000 | 56,00 28,000 | 0 0 | 3 | ||
| HAEMONETICS CORPORATION 881782 Frankfurt | 51,50 51,00 | +0,50 +0,98 % | 20.02. | 51,00 500 | 52,50 500 | 51,50 51,00 | 73,50 39,800 | 0 0 | 1 | ||
| HANOVER INSURANCE GROUP INC A0ESNN Frankfurt | 147,00 146,00 | +1,00 +0,68 % | 20.02. | 146,00 40 | 152,00 40 | 147,00 147,00 | 163,00 132,00 | 0 0 | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.