Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 530,2 Mio. 273,1 Mio. 270,7 Mio. 44,6 Mio. 31,5 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVNET INC 850355 Tradegate | 41,600 41,600 | -1,000 -2,35 % | 18.12. | 42,400 235 | 42,600 234 | 0,000 0,000 | 52,50 37,200 | 0 0 | 5 | ||
| BELDEN INC A0B8CA Tradegate | 99,00 99,00 | -2,00 -1,98 % | 18.12. | 100,00 17 | 101,00 17 | 0,000 0,000 | 117,00 78,00 | 0 0 | 5 | ||
| BENTLEY SYSTEMS INC A2QDK6 Tradegate | 34,400 34,200 | +0,400 +1,18 % | 18.12. | 33,800 100 | 34,200 100 | 0,000 0,000 | 52,00 33,600 | 0 0 | - | ||
| BJS WHOLESALE CLUB HOLDINGS INC A2JPDX Tradegate | 82,00 82,00 | +1,00 +1,23 % | 18.12. | 80,00 50 | 82,00 50 | 0,000 0,000 | 109,00 75,50 | 0 0 | 4 | ||
| BLACKBAUD INC A0B9Q0 Frankfurt | 54,00 54,00 | 0,00 0,00 % | 19.12. | 54,00 60 | 55,00 60 | 54,00 54,00 | 77,00 47,200 | 0 0 | 6 | ||
| BRIGHTHOUSE FINANCIAL INC A2DUDM Frankfurt | 54,50 55,00 | -0,50 -0,91 % | 19.12. | 55,00 200 | 56,00 200 | 54,50 54,50 | 60,00 36,600 | 0 0 | - | ||
| BRINKS COMPANY 264748 Frankfurt | 101,00 102,00 | -1,00 -0,98 % | 19.12. | 100,00 120 | 103,00 120 | 101,00 101,00 | 103,00 70,00 | 0 0 | - | ||
| BRIXMOR PROPERTY GROUP INC A1W514 Frankfurt | 21,800 21,800 | 0,000 0,00 % | 19.12. | 21,600 470 | 22,200 460 | 21,800 21,600 | 27,000 20,200 | 0 0 | 11 | ||
| BURLINGTON STORES INC A1W54Y Tradegate | 228,00 224,00 | -12,00 -5,00 % | 17.12. | 236,00 20 | 240,00 20 | 0,000 0,000 | 288,00 193,00 | 0 0 | 2 | ||
| CADENCE BANK A3C6GA Tradegate | 36,400 36,600 | -1,000 -2,67 % | 17.12. | 36,800 60 | 37,800 60 | 0,000 0,000 | 37,600 23,800 | 0 0 | - | ||
| CARLISLE COMPANIES INC 871884 Tradegate | 286,70 281,40 | +6,10 +2,17 % | 18.12. | 279,00 20 | 282,10 20 | 0,000 0,000 | 399,50 253,90 | 0 0 | 4 | ||
| CARLYLE GROUP INC A2PXCR Tradegate | 50,35 49,430 | -0,50 -0,98 % | 18.12. | 50,55 70 | 51,16 70 | 0,000 0,000 | 58,87 30,695 | 0 0 | 1 | ||
| CHEMED CORPORATION A0CBF4 Tradegate | 368,00 368,00 | -4,00 -1,08 % | 18.12. | 366,00 10 | 378,00 9 | 0,000 0,000 | 585,00 350,00 | 0 0 | 5 | ||
| CHOICE HOTELS INTERNATIONAL INC 915916 Tradegate | 80,00 81,00 | -3,00 -3,61 % | 18.12. | 82,00 50 | 83,50 40 | 0,000 0,000 | 146,00 72,50 | 0 0 | 1 | ||
| CHURCHILL DOWNS INC 923011 Tradegate | 101,00 100,00 | +3,00 +3,06 % | 18.12. | 96,50 35 | 99,50 34 | 0,000 0,000 | 130,00 72,50 | 0 0 | 5 | ||
| CIRRUS LOGIC INC 877381 Tradegate | 104,00 103,00 | 0,00 0,00 % | 18.12. | 103,00 40 | 104,00 40 | 0,000 0,000 | 118,00 67,00 | 0 0 | - | ||
| CNO FINANCIAL GROUP INC A1CYFY Tradegate | 37,000 36,800 | -0,200 -0,54 % | 18.12. | 36,800 100 | 37,600 100 | 0,000 0,000 | 40,400 30,600 | 0 0 | 2 | ||
| COLUMBIA BANKING SYSTEM INC 908712 Frankfurt | 24,400 24,400 | 0,000 0,00 % | 19.12. | 24,400 100 | 24,800 100 | 24,400 24,400 | 24,800 20,400 | 0 0 | 1 | ||
| COLUMBIA SPORTSWEAR COMPANY 912855 Tradegate | 48,400 48,400 | +1,200 +2,54 % | 18.12. | 47,000 80 | 47,400 70 | 0,000 0,000 | 87,50 40,800 | 0 0 | 9 | ||
| COMMERCE BANCSHARES INC 859672 Tradegate | 45,800 45,400 | +0,600 +1,33 % | 18.12. | 44,800 80 | 45,400 80 | 0,000 0,000 | 65,00 44,000 | 0 0 | 5 | ||
| COMMERCIAL METALS COMPANY 855786 Tradegate | 60,04 59,64 | +0,70 +1,18 % | 18.12. | 0,000 60 | 0,000 60 | 0,000 0,000 | 61,54 35,710 | 0 0 | 3 | ||
| COPT DEFENSE PROPERTIES 913833 Frankfurt | 23,600 24,000 | -0,400 -1,67 % | 19.12. | 23,800 460 | 25,000 460 | 23,800 23,600 | 30,000 21,600 | 0 0 | 7 | ||
| COUSINS PROPERTIES INC A2PL1S Frankfurt | 21,400 21,400 | 0,000 0,00 % | 19.12. | 21,400 360 | 21,600 360 | 21,400 21,200 | 30,200 20,800 | 0 0 | 3 | ||
| CRANE NXT CO A3DMZG Tradegate | 39,600 40,000 | -0,800 -1,98 % | 18.12. | 40,200 140 | 40,400 140 | 0,000 0,000 | 62,00 39,400 | 0 0 | - | ||
| CULLEN/FROST BANKERS INC 906913 Tradegate | 110,00 110,00 | -1,00 -0,90 % | 18.12. | 110,00 30 | 111,00 30 | 0,000 0,000 | 139,00 93,00 | 0 0 | 7 | ||
| DOLBY LABORATORIES INC A0DNCY Tradegate | 57,50 57,50 | +0,50 +0,88 % | 18.12. | 56,50 100 | 57,00 100 | 0,000 0,000 | 85,50 55,50 | 0 0 | 1 | ||
| EAGLE MATERIALS INC A0BLQZ Frankfurt | 184,00 190,00 | -6,00 -3,16 % | 19.12. | 185,00 500 | 187,00 500 | 188,00 184,00 | 250,00 166,00 | 0 0 | 12 | ||
| EAST WEST BANCORP INC 922137 Frankfurt | 97,50 98,50 | -1,00 -1,02 % | 19.12. | 96,50 1.000 | 97,50 1.000 | 97,50 97,50 | 99,50 63,00 | 0 0 | 2 | ||
| ENCOMPASS HEALTH CORPORATION A2H9HM Frankfurt | 91,00 92,00 | -1,00 -1,09 % | 19.12. | 90,50 250 | 91,50 250 | 91,00 91,00 | 109,00 82,50 | 0 0 | 7 | ||
| ENSIGN GROUP INC A0MSST Tradegate | 151,00 150,00 | -4,00 -2,58 % | 18.12. | 154,00 30 | 156,00 30 | 0,000 0,000 | 166,00 108,00 | 0 0 | 11 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Frankfurt | 52,00 52,50 | -0,50 -0,95 % | 19.12. | 52,00 200 | 52,50 200 | 52,50 52,00 | 66,00 50,000 | 0 0 | 3 | ||
| ESAB CORPORATION A3DG4P Tradegate | 96,50 96,50 | -0,50 -0,52 % | 18.12. | 96,00 40 | 98,00 40 | 0,000 0,000 | 125,00 91,50 | 0 0 | 6 | ||
| ESSENT GROUP LTD A1W6VY Frankfurt | 56,50 56,00 | +0,50 +0,89 % | 19.12. | 56,00 200 | 57,00 200 | 56,50 56,50 | 57,50 45,800 | 0 0 | 1 | ||
| EURONET WORLDWIDE INC 905247 Tradegate | 66,00 65,50 | 0,00 0,00 % | 17.12. | 65,50 40 | 66,00 40 | 0,000 0,000 | 106,00 60,00 | 0 0 | 5 | ||
| FEDERATED HERMES INC 914304 Frankfurt | 44,600 44,400 | +0,200 +0,45 % | 19.12. | 44,800 1.000 | 45,200 1.000 | 44,600 44,600 | 46,200 31,200 | 0 0 | 13 | ||
| FIDELITY NATIONAL FINANCIAL INC A1166U Düsseldorf | 47,600 47,200 | +0,400 +0,85 % | 19.12. | 47,400 240 | 48,000 240 | 47,600 47,400 | 62,00 43,200 | 0 0 | - | ||
| FIRST AMERICAN FINANCIAL CORPORATION A1C0EH Frankfurt | 53,50 53,50 | 0,00 0,00 % | 19.12. | 52,50 60 | 55,00 60 | 53,50 53,50 | 62,00 46,400 | 0 0 | - | ||
| FIRST FINANCIAL BANKSHARES INC 923774 Tradegate | 26,800 26,800 | +0,200 +0,75 % | 18.12. | 26,200 130 | 26,800 130 | 0,000 0,000 | 36,800 26,400 | 0 0 | 4 | ||
| FIRST INDUSTRIAL REALTY TRUST INC 893711 Frankfurt | 49,200 49,400 | -0,200 -0,40 % | 19.12. | 49,200 70 | 50,50 70 | 49,600 49,000 | 54,50 37,400 | 0 0 | 1 | ||
| FLOOR & DECOR HOLDINGS INC A2DQHZ Frankfurt | 52,50 52,00 | +0,50 +0,96 % | 19.12. | 52,50 500 | 53,50 500
| 52,50 51,50 | 101,00 48,000 | 0 0 | 11 | ||
| FNB CORPORATION 919910 Frankfurt | 14,800 14,700 | +0,100 +0,68 % | 19.12. | 15,100 1.000 | 15,300 1.000 | 14,800 14,800 | 15,200 9,900 | 0 0 | - | ||
| FORTUNE BRANDS INNOVATIONS INC A1JE0N Tradegate | 44,600 44,200 | +1,000 +2,29 % | 18.12. | 43,200 80 | 44,000 80 | 0,000 0,000 | 72,00 39,000 | 0 0 | - | ||
| FTI CONSULTING INC 907337 Frankfurt | 149,00 149,00 | 0,00 0,00 % | 19.12. | 150,00 250 | 151,00 250 | 149,00 147,00 | 191,00 127,00 | 0 0 | 6 | ||
| GAMING AND LEISURE PROPERTIES INC A1W6DM Tradegate | 38,500 38,760 | +0,350 +0,92 % | 18.12. | 37,900 90 | 38,400 90 | 0,000 0,000 | 48,110 35,660 | 0 0 | 6 | ||
| GENPACT LIMITED A0MXL7 Tradegate | 40,510 40,840 | -0,390 -0,95 % | 18.12. | 40,780 245 | 41,020 243 | 0,000 0,000 | 53,94 32,550 | 0 0 | - | ||
| GENTEX CORPORATION 868891 Frankfurt | 20,200 20,000 | +0,200 +1,00 % | 19.12. | 19,900 500 | 20,200 500 | 20,200 20,200 | 28,200 18,300 | 0 0 | 8 | ||
| GLACIER BANCORP INC 634810 Frankfurt | 38,400 38,200 | +0,200 +0,52 % | 19.12. | 38,800 1.000 | 39,000 1.000 | 38,400 38,400 | 49,600 31,800 | 0 0 | 5 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Tradegate | 960,00 945,00 | +15,00 +1,59 % | 18.12. | 940,00 6 | 945,00 6 | 0,000 0,000 | 1.000,00 765,00 | 0 0 | 30 | ||
| GRAPHIC PACKAGING HOLDING COMPANY A0NGSQ Tradegate | 13,370 13,235 | +0,205 +1,56 % | 18.12. | 12,965 260 | 13,365 250 | 0,000 0,000 | 27,310 11,975 | 0 0 | 11 | ||
| GREIF INC 866263 München | 59,00 59,00 | 0,00 0,00 % | 19.12. | 58,00 500 | 59,00 500 | 59,00 59,00 | 60,50 44,200 | 0 0 | - |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .