Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 11,6 Mio. 10,2 Mio. 8,3 Mio. 6,4 Mio. 5,2 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIRRUS LOGIC INC 877381 Stuttgart | 141,10 132,10 | -0,90 -0,63 % | 17.04. | 142,00 352 | 143,30 70 | 142,00 139,00 | 142,00 76,00 | 0 0 | - | ||
| CNO FINANCIAL GROUP INC A1CYFY Frankfurt | 36,400 36,400 | 0,000 0,00 % | 17.04. | 36,800 10.000 | 37,400 10.000 | 36,400 36,400 | 37,400 30,600 | 0 0 | 2 | ||
| COLUMBIA SPORTSWEAR COMPANY 912855 Tradegate | 49,400 49,000 | -2,600 -5,00 % | 15.04. | 51,50 390 | 52,00 390 | 0,000 0,000 | 60,00 40,800 | 0 0 | 9 | ||
| COMMERCE BANCSHARES INC 859672 Frankfurt | 42,400 42,600 | -0,200 -0,47 % | 17.04. | 43,000 600 | 43,800 600 | 42,400 42,400 | 58,50 40,400 | 0 0 | 5 | ||
| COMMERCIAL METALS COMPANY 855786 Tradegate | 55,00 55,50 | -1,50 -2,65 % | 16.04. | 56,00 300 | 56,50 600 | 0,000 0,000 | 70,64 37,720 | 0 0 | 3 | ||
| CONCENTRIX CORPORATION A2QG33 Tradegate | 24,570 24,430 | -0,910 -3,57 % | 16.04. | 25,250 600 | 25,710 1.000 | 0,000 0,000 | 52,00 21,200 | 0 0 | 6 | ||
| COPT DEFENSE PROPERTIES 913833 Frankfurt | 27,600 27,600 | 0,000 0,00 % | 17.04. | 27,600 80 | 27,800 80 | 27,600 27,400 | 28,000 22,000 | 0 0 | 7 | ||
| COREBRIDGE FINANCIAL INC A3DNJ2 Tradegate | 22,700 22,800 | -0,100 -0,44 % | 16.04. | 22,700 4.419 | 22,800 4.374 | 0,000 0,000 | 31,200 19,450 | 0 0 | - | ||
| COUSINS PROPERTIES INC A2PL1S Tradegate | 19,800 20,200 | -0,800 -3,88 % | 16.04. | 20,400 700 | 20,600 1.000 | 0,000 0,000 | 26,400 18,700 | 0 0 | 3 | ||
| CRANE NXT CO A3DMZG Tradegate | 38,800 38,800 | -0,800 -2,02 % | 15.04. | 39,400 640 | 39,600 640 | 0,000 0,000 | 58,50 34,600 | 0 0 | - | ||
| CROWN HOLDINGS INC 252092 Stuttgart | 91,00 88,50 | 0,00 0,00 % | 17.04. | 91,00 250 | 92,00 1.090 | 92,00 88,50 | 99,22 75,78 | 0 0 | - | ||
| CULLEN/FROST BANKERS INC 906913 Stuttgart | 121,00 119,00 | 0,00 0,00 % | 17.04. | 121,00 621 | 123,00 738 | 122,00 119,00 | 125,00 95,00 | 0 0 | 7 | ||
| DICKS SPORTING GOODS INC 662541 Stuttgart | 185,20 185,05 | 0,00 0,00 % | 17.04. | 190,30 263 | 190,95 262 | 185,20 184,35 | 200,75 149,36 | 0 0 | 1 | ||
| DONALDSON COMPANY INC 859763 Stuttgart | 75,50 74,00 | 0,00 0,00 % | 17.04. | 75,50 212 | 76,50 211 | 76,00 73,50 | 93,50 55,00 | 0 0 | 1 | ||
| EAGLE MATERIALS INC A0BLQZ Frankfurt | 171,00 167,00 | +4,00 +2,40 % | 17.04. | 171,00 100 | 172,00 100 | 171,00 165,00 | 214,00 147,00 | 0 0 | 12 | ||
| EAST WEST BANCORP INC 922137 Tradegate | 99,00 99,50 | -2,00 -1,98 % | 16.04. | 100,00 100 | 101,00 100 | 0,000 0,000 | 104,00 67,00 | 0 0 | 2 | ||
| EASTGROUP PROPERTIES INC 985160 Frankfurt | 170,00 166,00 | +4,00 +2,41 % | 17.04. | 170,00 50 | 171,00 50
| 170,00 165,00 | 170,00 133,00 | 0 0 | 2 | ||
| ENCOMPASS HEALTH CORPORATION A2H9HM Frankfurt | 89,00 88,50 | +0,50 +0,56 % | 17.04. | 90,00 250 | 91,00 250 | 89,00 89,00 | 109,00 78,00 | 0 0 | 7 | ||
| ENVISTA HOLDINGS CORPORATION A2PN69 Stuttgart | 23,600 22,800 | 0,000 0,00 % | 17.04. | 23,600 1.063 | 23,800 3.584 | 23,800 22,800 | 25,400 13,200 | 0 0 | 12 | ||
| EQUITABLE HOLDINGS INC A2PX9L Stuttgart | 35,270 35,600 | 0,000 0,00 % | 17.04. | 35,400 1.412 | 35,580 281 | 36,600 35,130 | 48,000 30,400 | 0 0 | 1 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Frankfurt | 55,00 54,00 | +1,00 +1,85 % | 17.04. | 55,50 160 | 56,00 160 | 55,00 54,00 | 59,50 49,800 | 0 0 | 3 | ||
| ESAB CORPORATION A3DG4P Tradegate | 85,50 88,50 | -8,00 -8,56 % | 15.04. | 93,00 330 | 93,50 320 | 0,000 0,000 | 117,00 77,00 | 0 0 | 6 | ||
| ESSENT GROUP LTD A1W6VY Frankfurt | 51,00 51,00 | 0,00 0,00 % | 17.04. | 52,00 200 | 53,00 200 | 51,00 51,00 | 57,50 45,800 | 0 0 | 1 | ||
| EURONET WORLDWIDE INC 905247 Tradegate | 60,00 59,92 | -3,22 -5,09 % | 14.04. | 62,72 640 | 63,70 630 | 0,000 0,000 | 100,00 54,00 | 0 0 | 5 | ||
| FEDERATED HERMES INC 914304 Tradegate | 48,000 49,200 | -0,200 -0,41 % | 16.04. | 48,000 210 | 48,200 210 | 0,000 0,000 | 50,50 32,000 | 0 0 | 13 | ||
| FIRST HORIZON CORPORATION A0CAN7 München | 20,500 20,590 | -0,090 -0,44 % | 17.04. | 20,475 500 | 20,800 500 | 20,500 20,500 | 22,000 14,500 | 0 0 | 4 | ||
| FIRST INDUSTRIAL REALTY TRUST INC 893711 Tradegate | 52,50 52,00 | -2,00 -3,67 % | 16.04. | 54,00 300 | 54,50 400 | 0,000 0,000 | 53,50 40,800 | 0 0 | 1 | ||
| FLAGSTAR BANK NA A40G3V Frankfurt | 11,920 11,805 | +0,115 +0,97 % | 17.04. | 12,385 1.500 | 12,505 1.000 | 11,920 11,920 | 12,100 8,900 | 0 0 | 22 | ||
| FLOOR & DECOR HOLDINGS INC A2DQHZ Tradegate | 44,400 45,200 | -1,600 -3,48 % | 16.04. | 45,600 660 | 46,000 660 | 0,000 0,000 | 76,50 41,000 | 0 0 | 11 | ||
| FLOWERS FOODS INC 632326 Frankfurt | 7,198 7,292 | -0,094 -1,29 % | 17.04. | 7,174 2.000 | 7,284 2.000 | 7,198 7,198 | 16,400 6,812 | 0 0 | - | ||
| FLOWSERVE CORPORATION 864999 Stuttgart | 71,24 65,62 | 0,00 0,00 % | 17.04. | 71,06 175 | 71,48 175 | 71,50 65,52 | 78,50 36,400 | 0 0 | 12 | ||
| FORTUNE BRANDS INNOVATIONS INC A1JE0N Tradegate | 33,000 32,800 | -1,400 -4,07 % | 16.04. | 34,200 590 | 34,400 580 | 0,000 0,000 | 54,00 32,000 | 0 0 | - | ||
| FTI CONSULTING INC 907337 Frankfurt | 151,00 154,00 | -3,00 -1,95 % | 17.04. | 152,00 250 | 153,00 250 | 152,00 151,00 | 159,00 127,00 | 0 0 | 6 | ||
| GENPACT LIMITED A0MXL7 Stuttgart | 31,180 31,050 | -0,120 -0,38 % | 17.04. | 31,360 1.594 | 31,410 1.592 | 31,330 30,790 | 43,950 28,670 | 0 0 | - | ||
| GLACIER BANCORP INC 634810 Frankfurt | 39,800 39,800 | 0,000 0,00 % | 17.04. | 41,400 1.000 | 41,600 1.000 | 39,800 39,800 | 44,800 34,000 | 0 0 | 5 | ||
| GOODYEAR TIRE & RUBBER COMPANY 851204 Frankfurt | 5,566 5,600 | -0,034 -0,61 % | 17.04. | 5,970 1.000 | 6,020 1.000 | 5,566 5,566 | 10,415 5,350 | 0 0 | 1 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Frankfurt | 950,00 945,00 | +5,00 +0,53 % | 17.04. | 975,00 30 | 985,00 30 | 950,00 950,00 | 1.020,00 755,00 | 0 0 | 30 | ||
| GRAND CANYON EDUCATION INC A0Q8E2 Frankfurt | 144,25 142,40 | +1,85 +1,30 % | 17.04. | 145,30 40 | 150,45 40 | 144,25 144,25 | 187,00 128,00 | 0 0 | - | ||
| GRAPHIC PACKAGING HOLDING COMPANY A0NGSQ Tradegate | 8,300 8,250 | -0,100 -1,19 % | 15.04. | 8,350 1.810 | 8,400 1.790 | 0,000 0,000 | 21,960 7,760 | 0 0 | 11 | ||
| GREIF INC 866263 Frankfurt | 57,00 56,50 | +0,50 +0,88 % | 17.04. | 57,50 60 | 60,50 60 | 57,00 57,00 | 65,00 43,800 | 0 0 | - | ||
| GUIDEWIRE SOFTWARE INC A1JS4X Stuttgart | 118,95 117,65 | 0,00 0,00 % | 17.04. | 118,75 421 | 119,30 313 | 119,45 116,45 | 223,50 99,56 | 0 0 | 1 | ||
| GXO LOGISTICS INC A3CU51 Tradegate | 48,810 48,140 | -1,140 -2,28 % | 15.04. | 49,680 410 | 50,20 400 | 0,000 0,000 | 56,00 29,000 | 0 0 | 3 | ||
| H&R BLOCK INC 859376 Tradegate | 25,970 26,190 | -1,370 -5,01 % | 16.04. | 27,290 1.100 | 27,380 1.100 | 0,000 0,000 | 56,00 23,400 | 0 0 | 3 | ||
| HAEMONETICS CORPORATION 881782 Frankfurt | 52,00 50,50 | +1,50 +2,97 % | 17.04. | 52,00 500 | 53,00 500 | 52,00 50,50 | 73,50 39,800 | 0 0 | 1 | ||
| HAMILTON LANE INC A2DM1T Stuttgart | 90,00 88,00 | 0,00 0,00 % | 17.04. | 90,00 350 | 91,00 1.009 | 91,50 87,50 | 159,00 77,50 | 0 0 | 2 | ||
| HEALTHCARE REALTY TRUST INC A3DQHT Frankfurt | 15,600 15,400 | +0,200 +1,30 % | 17.04. | 15,600 720 | 15,900 540 | 15,600 15,400 | 16,200 12,200 | 0 0 | 9 | ||
| HEALTHEQUITY INC A119D1 Tradegate | 67,00 68,00 | -6,50 -8,84 % | 14.04. | 72,50 300 | 74,00 500 | 0,000 0,000 | 97,50 61,00 | 0 0 | 1 | ||
| HEXCEL CORPORATION 894306 Tradegate | 70,18 70,56 | -5,24 -6,95 % | 16.04. | 75,30 400 | 75,52 400 | 0,000 0,000 | 80,00 41,600 | 0 0 | 3 | ||
| HOME BANCSHARES INC A0J3F3 Tradegate | 23,600 23,800 | +0,600 +2,61 % | 15.04. | 22,800 1.320 | 23,000 1.310 | 0,000 0,000 | 26,600 23,000 | 0 0 | - | ||
| HYATT HOTELS CORPORATION A0YAKV Stuttgart | 139,10 138,55 | -0,05 -0,04 % | 17.04. | 146,55 341 | 146,85 408 | 139,10 138,75 | 147,10 90,02 | 0 0 | 17 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.