Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 75,0 Mio. 70,9 Mio. 11,2 Mio. 7,4 Mio. 7,3 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| COLUMBIA SPORTSWEAR COMPANY 912855 Tradegate | 52,00 52,50 | -1,00 -1,89 % | 25.02. | 52,00 70 | 52,50 70 | 0,000 0,000 | 83,00 40,800 | 0 0 | 9 | ||
| COMMERCE BANCSHARES INC 859672 Frankfurt | 44,800 44,400 | +0,400 +0,90 % | 08:09 | 42,800 200 | 43,600 200 | 44,800 44,800 | 62,50 43,000 | 0 0 | 5 | ||
| COPT DEFENSE PROPERTIES 913833 Tradegate | 27,000 27,400 | -0,400 -1,46 % | 25.02. | 26,800 120 | 27,000 120 | 0,000 0,000 | 28,000 24,800 | 0 0 | 7 | ||
| COUSINS PROPERTIES INC A2PL1S Frankfurt | 19,500 20,200 | -0,700 -3,47 % | 21:55 | 19,600 390 | 19,700 390 | 20,200 19,500 | 29,000 17,800 | 0 0 | 3 | ||
| CRANE COMPANY A3D5X7 Tradegate | 169,00 171,00 | -5,00 -2,87 % | 24.02. | 168,00 20 | 171,00 20 | 0,000 0,000 | 182,00 120,00 | 0 0 | 8 | ||
| CRANE NXT CO A3DMZG Frankfurt | 41,200 42,800 | -1,600 -3,74 % | 08:09 | 40,600 100 | 41,000 100 | 41,200 41,200 | 59,00 37,200 | 0 0 | - | ||
| CROWN HOLDINGS INC 252092 Tradegate | 98,28 97,64 | +0,50 +0,51 % | 24.02. | 96,46 40 | 97,62 40 | 0,000 0,000 | 98,28 73,32 | 0 0 | - | ||
| CUBESMART A1JKQD Stuttgart | 34,760 34,090 | +0,670 +1,97 % | 21:55 | 34,740 1.439 | 34,800 1.437 | 35,200 33,180 | 40,420 29,930 | 0 0 | 2 | ||
| CULLEN/FROST BANKERS INC 906913 Stuttgart | 116,00 122,00 | -6,00 -4,92 % | 21:55 | 118,00 125 | 118,00 634 | 120,00 116,00 | 130,00 93,50 | 0 0 | 7 | ||
| CURTISS-WRIGHT CORPORATION 850852 Tradegate | 580,00 595,00 | -15,00 -2,52 % | 26.02. | 590,00 10 | 595,00 10 | 0,000 0,000 | 605,00 246,00 | 0 0 | 5 | ||
| CYTOKINETICS INC A1W1KK Tradegate | 53,50 53,50 | 0,00 0,00 % | 26.02. | 52,00 70 | 53,00 70 | 0,000 0,000 | 62,00 26,400 | 0 0 | 1 | ||
| DICKS SPORTING GOODS INC 662541 Tradegate | 181,16 179,36 | +1,84 +1,03 % | 24.02. | 171,30 20 | 173,56 20 | 0,000 0,000 | 217,45 147,24 | 0 0 | 1 | ||
| EAGLE MATERIALS INC A0BLQZ Stuttgart | 189,00 191,00 | -2,00 -1,05 % | 21:55 | 188,00 475 | 190,00 263 | 189,00 186,00 | 216,00 168,00 | 0 0 | 12 | ||
| EAST WEST BANCORP INC 922137 Frankfurt | 98,00 97,00 | +1,00 +1,03 % | 08:09 | 92,50 1.000 | 93,00 1.000 | 98,00 98,00 | 103,00 63,00 | 0 0 | 2 | ||
| EASTGROUP PROPERTIES INC 985160 Tradegate | 164,00 162,00 | -1,00 -0,61 % | 26.02. | 165,00 20 | 167,00 20 | 0,000 0,000 | 174,00 128,00 | 0 0 | 2 | ||
| ENCOMPASS HEALTH CORPORATION A2H9HM Tradegate | 91,50 90,00 | +0,50 +0,55 % | 26.02. | 91,00 43 | 91,50 43 | 0,000 0,000 | 110,00 81,50 | 0 0 | 7 | ||
| ENVISTA HOLDINGS CORPORATION A2PN69 Tradegate | 25,000 24,600 | 0,000 0,00 % | 24.02. | 24,600 150 | 24,800 150 | 0,000
0,000 | 25,400 13,200 | 0 0 | 12 | ||
| EQUITABLE HOLDINGS INC A2PX9L Tradegate | 35,000 35,000 | -0,600 -1,69 % | 26.02. | 34,000 177 | 34,200 175 | 0,000 0,000 | 53,50 33,600 | 0 0 | 1 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Frankfurt | 56,50 57,50 | -1,00 -1,74 % | 21:55 | 56,50 200 | 57,00 200 | 57,00 56,50 | 66,00 49,800 | 0 0 | 3 | ||
| ESAB CORPORATION A3DG4P Frankfurt | 102,00 103,00 | -1,00 -0,97 % | 15:25 | 105,00 20 | 109,00 19 | 104,00 102,00 | 119,00 88,50 | 0 0 | 6 | ||
| ESSENT GROUP LTD A1W6VY Frankfurt | 51,50 50,50 | +1,00 +1,98 % | 08:09 | 51,00 200 | 52,00 200 | 51,50 51,50 | 57,50 45,800 | 0 0 | 1 | ||
| ESSENTIAL UTILITIES INC A2PZEK Tradegate | 33,540 33,790 | -0,180 -0,53 % | 26.02. | 33,900 296 | 34,170 293 | 0,000 0,000 | 37,690 30,690 | 0 0 | - | ||
| EURONET WORLDWIDE INC 905247 Frankfurt | 60,00 60,00 | 0,00 0,00 % | 08:00 | 58,50 500 | 59,50 500 | 60,00 60,00 | 102,00 56,50 | 0 0 | 5 | ||
| EXPONENT INC 880114 Frankfurt | 61,38 61,70 | -0,32 -0,52 % | 21:55 | 61,48 200 | 61,72 200 | 61,38 60,06 | 82,20 55,52 | 0 0 | 2 | ||
| FIDELITY NATIONAL FINANCIAL INC A1166U Tradegate | 43,800 43,600 | -0,600 -1,35 % | 26.02. | 44,400 80 | 45,200 80 | 0,000 0,000 | 62,50 43,200 | 0 0 | - | ||
| FIRST AMERICAN FINANCIAL CORPORATION A1C0EH Frankfurt | 57,00 56,50 | +0,50 +0,88 % | 08:17 | 57,50 60 | 60,50 60 | 57,00 57,00 | 62,00 46,400 | 0 0 | - | ||
| FIRST FINANCIAL BANKSHARES INC 923774 Tradegate | 27,800 27,400 | -0,600 -2,11 % | 25.02. | 26,000 130 | 26,400 130 | 0,000 0,000 | 36,200 25,200 | 0 0 | 4 | ||
| FIRST HORIZON CORPORATION A0CAN7 Stuttgart | 20,000 21,000 | -1,000 -4,76 % | 21:55 | 19,900 2.513 | 20,000 1.250 | 21,000 19,700 | 22,400 14,100 | 0 0 | 4 | ||
| FLOOR & DECOR HOLDINGS INC A2DQHZ Frankfurt | 58,00 59,00 | -1,00 -1,69 % | 21:43 | 58,00 500 | 59,00 500 | 58,50 58,00 | 92,50 48,000 | 0 0 | 11 | ||
| FNB CORPORATION 919910 Frankfurt | 15,100 14,900 | +0,200 +1,34 % | 08:00 | 14,300 1.000 | 14,500 1.000 | 15,100 15,100 | 15,800 9,900 | 0 0 | - | ||
| FORTUNE BRANDS INNOVATIONS INC A1JE0N Tradegate | 48,000 47,800 | +1,800 +3,90 % | 25.02. | 45,400 80 | 46,400 80 | 0,000 0,000 | 62,50 39,000 | 0 0 | - | ||
| FTI CONSULTING INC 907337 München | 140,02 133,14 | +6,88 +5,17 % | 08:06 | 138,36 100 | 140,00 100 | 140,02 140,02 | 160,00 131,00 | 0 0 | 6 | ||
| GENTEX CORPORATION 868891 Tradegate | 20,200 20,000 | 0,000 0,00 % | 26.02. | 19,700 506 | 19,800 503 | 0,000 0,000 | 24,800 18,300 | 0 0 | 8 | ||
| GLACIER BANCORP INC 634810 Frankfurt | 41,200 40,800 | +0,400 +0,98 % | 08:00 | 38,400 1.000 | 38,600 1.000 | 41,200 41,200 | 46,000 31,800 | 0 0 | 5 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Tradegate | 920,00 910,00 | +15,00 +1,66 % | 24.02. | 885,00 6 | 890,00 6 | 0,000 0,000 | 1.000,00 765,00 | 0 0 | 30 | ||
| GRAND CANYON EDUCATION INC A0Q8E2 Frankfurt | 133,00 131,00 | 0,00 0,00 % | 08:17 | 131,00 40 | 137,00 40 | 133,00 133,00 | 187,00 128,00 | 0 0 | - | ||
| GREIF INC 866263 Frankfurt | 60,50 61,00 | -0,50 -0,82 % | 08:17 | 60,00 60 | 63,00 60 | 60,50 60,50 | 65,00 43,000 | 0 0 | - | ||
| GUIDEWIRE SOFTWARE INC A1JS4X Tradegate | 115,05 115,10 | -7,05 -5,77 % | 26.02. | 121,85 30 | 124,25 30 | 0,000 0,000 | 227,90 105,15 | 0 0 | 1 | ||
| HAEMONETICS CORPORATION 881782 Frankfurt | 53,00 52,00 | 0,00 0,00 % | 21:43 | 53,00 500 | 54,50 500 | 53,00 52,00 | 73,50 39,800 | 0 0 | 1 | ||
| HANOVER INSURANCE GROUP INC A0ESNN Frankfurt | 150,00 147,00 | +3,00 +2,04 % | 08:17 | 150,00 20 | 156,00 20 | 150,00 150,00 | 163,00 132,00 | 0 0 | 6 | ||
| HEALTHCARE REALTY TRUST INC A3DQHT Tradegate | 15,900 15,700 | +0,200 +1,27 % | 26.02. | 15,400 220 | 15,800 210 | 0,000 0,000 | 16,300 12,500 | 0 0 | 9 | ||
| HEALTHEQUITY INC A119D1 Frankfurt | 65,00 63,50 | +1,50 +2,36 % | 08:00 | 64,00 200 | 65,00 200 | 65,00 65,00 | 105,00 61,00 | 0 0 | 1 | ||
| HILTON GRAND VACATIONS INC A2AQ05 Frankfurt | 37,600 39,200 | -1,600 -4,08 % | 21:55 | 37,800 300 | 38,400 300 | 39,000 37,600 | 44,600 27,600 | 0 0 | - | ||
| IDACORP INC 916694 München | 120,96 120,86 | 0,00 0,00 % | 08:00 | 121,56 1.500 | 122,14 1.500 | 120,96 120,96 | 121,00 98,50 | 0 0 | 6 | ||
| INDEPENDENCE REALTY TRUST INC A1W64V Frankfurt | 14,200 14,100 | +0,100 +0,71 % | 08:09 | 13,800 500 | 14,200 500 | 14,200 14,200 | 20,800 12,800 | 0 0 | 4 | ||
| INGREDION INC A1JYNM Frankfurt | 98,24 97,64 | +0,60 +0,61 % | 08:09 | 99,24 1.000 | 99,62 1.000 | 98,24 98,24 | 125,65 90,46 | 0 0 | 2 | ||
| INTERNATIONAL BANCSHARES CORPORATION 923114 Frankfurt | 59,50 58,50 | +1,00 +1,71 % | 08:00 | 56,50 200 | 57,00 200 | 59,50 59,50 | 63,50 48,600 | 0 0 | 1 | ||
| IPG PHOTONICS CORPORATION 602224 Tradegate | 108,20 117,55 | -1,50 -1,37 % | 26.02. | 110,65 30 | 112,00 30 | 0,000 0,000 | 130,90 44,460 | 0 0 | 17 | ||
| ITT INC A2AJTS Tradegate | 176,00 177,00 | +3,00 +1,73 % | 26.02. | 170,00 20 | 173,00 20 | 0,000 0,000 | 177,00 95,50 | 0 0 | 13 | ||
| JONES LANG LASALLE INC 908217 Tradegate | 264,00 260,00 | -10,00 -3,65 % | 24.02. | 264,00 20 | 268,00 20 | 0,000 0,000 | 310,00 180,00 | 0 0 | 2 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.