Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 12,7 Mio. 12,2 Mio. 8,8 Mio. 6,8 Mio. 5,8 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CNO FINANCIAL GROUP INC A1CYFY Frankfurt | 36,600 36,400 | +0,200 +0,55 % | 08:14 | 36,600 250 | 37,000 200 | 36,600 36,600 | 37,400 30,600 | 0 0 | 2 | ||
| COLUMBIA BANKING SYSTEM INC 908712 Frankfurt | 25,000 25,000 | 0,000 0,00 % | 08:04 | 25,000 100 | 25,400 100 | 25,000 25,000 | 27,200 20,400 | 0 0 | 1 | ||
| COLUMBIA SPORTSWEAR COMPANY 912855 Tradegate | 49,400 49,000 | -2,600 -5,00 % | 15.04. | 51,00 118 | 51,50 115 | 0,000 0,000 | 60,00 40,800 | 0 0 | 9 | ||
| COMMERCE BANCSHARES INC 859672 Frankfurt | 43,200 42,400 | +0,800 +1,89 % | 08:14 | 43,000 200 | 44,000 200 | 43,200 43,200 | 58,50 40,400 | 0 0 | 5 | ||
| CONCENTRIX CORPORATION A2QG33 Tradegate | 24,570 24,430 | -0,910 -3,57 % | 16.04. | 25,030 397 | 25,660 388 | 0,000 0,000 | 52,00 21,200 | 0 0 | 6 | ||
| COPT DEFENSE PROPERTIES 913833 Frankfurt | 27,200 27,600 | -0,400 -1,45 % | 08:39 | 27,000 150 | 27,800 150 | 27,200 27,200 | 28,000 22,000 | 0 0 | 7 | ||
| COUSINS PROPERTIES INC A2PL1S Tradegate | 19,800 20,200 | -0,800 -3,88 % | 16.04. | 20,200 300 | 20,600 300 | 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. | 38,800 205 | 39,400 210 | 0,000 0,000 | 58,50 34,600 | 0 0 | - | ||
| CROWN HOLDINGS INC 252092 Stuttgart | 90,50 91,00 | -0,50 -0,55 % | 10:01 | 91,00 220 | 91,00 413 | 91,00 90,00 | 99,22 75,78 | 0 0 | - | ||
| CULLEN/FROST BANKERS INC 906913 Stuttgart | 120,00 121,00 | -1,00 -0,83 % | 09:46 | 121,00 621 | 123,00 738 | 120,00 120,00 | 125,00 95,00 | 0 0 | 7 | ||
| DONALDSON COMPANY INC 859763 Stuttgart | 75,00 75,50 | -0,50 -0,66 % | 09:47 | 75,50 212 | 76,50 211 | 75,00 74,50 | 93,50 55,00 | 0 0 | 1 | ||
| EAGLE MATERIALS INC A0BLQZ Frankfurt | 168,00 171,00 | -3,00 -1,75 % | 08:04 | 168,00 100 | 174,00 100 | 168,00 168,00 | 214,00 147,00 | 0 0 | 12 | ||
| EAST WEST BANCORP INC 922137 Tradegate | 99,00 99,50 | -2,00 -1,98 % | 16.04. | 98,50 50 | 100,00 50 | 0,000 0,000 | 104,00 67,00 | 0 0 | 2 | ||
| EASTGROUP PROPERTIES INC 985160 Frankfurt | 168,00 170,00 | -2,00 -1,18 % | 08:10 | 167,00 50 | 172,00 50 | 168,00 168,00 | 170,00 133,00 | 0 0 | 2 | ||
| ENCOMPASS HEALTH CORPORATION A2H9HM Frankfurt | 90,00 89,00 | +1,00 +1,12 % | 08:14 | 89,50 50 | 90,50 50 | 90,00 90,00 | 109,00 78,00 | 0 0 | 7 | ||
| ENVISTA HOLDINGS CORPORATION A2PN69 Stuttgart | 23,200 23,600 | -0,400 -1,69 % | 10:02 | 23,400 855 | 23,800 3.584 | 23,400 23,200 | 25,400 13,200 | 0 0 | 12 | ||
| EQUITABLE HOLDINGS INC A2PX9L Stuttgart | 34,880 35,270 | -0,390 -1,11 % | 10:02 | 34,800 791 | 35,690 252 | 34,880 34,800 | 48,000 30,400 | 0 0 | 1 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Frankfurt | 54,50 55,00 | -0,50 -0,91 % | 08:10 | 54,50 100 | 56,00 100 | 54,50 54,50 | 59,50 49,800 | 0 0 | 3 | ||
| ESSENT GROUP LTD A1W6VY Frankfurt | 52,50 51,00 | +1,50 +2,94 % | 08:14 | 52,50 100 | 53,50 100 | 52,50 52,50 | 57,50 45,800 | 0 0 | 1 | ||
| EURONET WORLDWIDE INC 905247 Frankfurt | 62,22 62,34 | -0,12 -0,19 % | 08:03 | 62,22 50 | 63,74 50 | 62,22 62,22 | 99,50 56,50 | 0 0 | 5 | ||
| FEDERATED HERMES INC 914304 Tradegate | 48,000 49,200 | -0,200 -0,41 % | 16.04. | 47,200 127 | 48,200 130 | 0,000 0,000 | 50,50 32,000 | 0 0 | 13 | ||
| FIRST HORIZON CORPORATION A0CAN7 München | 20,500 20,590 | 0,000 0,00 % | 17.04. | 20,470 200 | 20,665 200 | 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. | 53,50 188 | 54,50 182 | 0,000 0,000 | 53,50 40,800 | 0 0 | 1 | ||
| FIRSTCASH HOLDINGS INC A3C9LA Stuttgart | 173,75 173,85 | -0,10 -0,06 % | 10:01 | 173,80 44 | 175,25 185 | 174,35 173,75 | 177,50 103,30 | 0 0 | 1 | ||
| FIVE BELOW INC A1JZ18 Stuttgart | 198,05 199,90 | -1,85 -0,93 % | 10:02 | 198,05 83 | 200,50 50 | 198,20 197,95 | 204,60 58,52 | 0 0 | - | ||
| FLAGSTAR BANK NA A40G3V Frankfurt | 12,270 11,920 | +0,350 +2,94 % | 08:03 | 12,250 500 | 12,610 500 | 12,270 12,270 | 12,100 8,900 | 0 0 | 22 | ||
| FLOOR & DECOR HOLDINGS INC A2DQHZ Tradegate | 44,400 45,200 | -1,600 -3,48 % | 16.04. | 44,600 202 | 46,000 195 | 0,000 0,000 | 76,50 41,000 | 0 0 | 11 | ||
| FLOWERS FOODS INC 632326 Frankfurt | 7,142 7,198 | -0,056 -0,78 % | 08:14 | 7,158 200 | 7,302 200 | 7,142 7,142 | 16,400 6,812 | 0 0 | - | ||
| FNB CORPORATION 919910 Frankfurt | 15,000 15,500 | -0,500 -3,23 % | 08:00 | 14,800 500 | 15,600 500 | 15,000 15,000 | 15,800 10,700 | 0 0 | - | ||
| FORTUNE BRANDS INNOVATIONS INC A1JE0N Tradegate | 33,000 32,800 | -1,400 -4,07 % | 16.04. | 33,800 266 | 34,400 290 | 0,000 0,000 | 54,00 32,000 | 0 0 | - | ||
| FTI CONSULTING INC 907337 Frankfurt | 150,00 151,00 | -1,00 -0,66 % | 08:04 | 150,00 50 | 155,00 50 | 150,00 150,00 | 159,00 127,00 | 0 0 | 6 | ||
| GAMING AND LEISURE PROPERTIES INC A1W6DM Stuttgart | 40,290 40,380 | -0,090 -0,22 % | 10:03 | 40,250 497 | 40,530 278 | 40,290 40,080 | 43,460 35,190 | 0 0 | 6 | ||
| GENPACT LIMITED A0MXL7 Stuttgart | 30,900 31,300 | -0,400 -1,28 % | 09:47 | 31,060 1.212 | 31,590 400 | 30,930 30,900 | 43,950 28,670 | 0 0 | - | ||
| GLACIER BANCORP INC 634810 Frankfurt | 40,800 39,800 | +1,000 +2,51 % | 08:03 | 41,000 200 | 41,600 200 | 40,800 40,800 | 44,800 34,000 | 0 0 | 5 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Frankfurt | 965,00 950,00 | +15,00 +1,58 % | 08:00 | 965,00 8 | 980,00 7 | 965,00 965,00 | 1.020,00 755,00 | 0 0 | 30 | ||
| GRAND CANYON EDUCATION INC A0Q8E2 Frankfurt | 144,25 142,40 | 0,00 0,00 % | 17.04. | 140,90 40 | 155,05 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. | 8,200 740 | 8,400 710 | 0,000 0,000 | 21,960 7,760 | 0 0 | 11 | ||
| GREIF INC 866263 Frankfurt | 57,00 56,50 | 0,00 0,00 % | 17.04. | 58,00 60 | 60,50 60 | 57,00 57,00 | 65,00 43,800 | 0 0 | - | ||
| GUIDEWIRE SOFTWARE INC A1JS4X Stuttgart | 118,15 118,95 | -0,80 -0,67 % | 10:03 | 118,10 138 | 120,30 166 | 118,25 117,10 | 223,50 99,56 | 0 0 | 1 | ||
| GXO LOGISTICS INC A3CU51 Tradegate | 48,810 48,140 | -1,140 -2,28 % | 15.04. | 48,770 122 | 50,000 120 | 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. | 27,030 371 | 27,300 367 | 0,000 0,000 | 56,00 23,400 | 0 0 | 3 | ||
| HAEMONETICS CORPORATION 881782 Frankfurt | 51,50 52,00 | -0,50 -0,96 % | 08:04 | 51,50 50 | 53,00 50 | 51,50 51,50 | 73,50 39,800 | 0 0 | 1 | ||
| HAMILTON LANE INC A2DM1T Stuttgart | 89,50 90,00 | -0,50 -0,56 % | 10:03 | 89,00 421 | 90,50 221 | 89,50 89,00 | 159,00 77,50 | 0 0 | 2 | ||
| HANCOCK WHITNEY CORPORATION 919175 Frankfurt | 58,00 58,00 | 0,00 0,00 % | 08:14 | 58,00 200 | 59,00 200 | 58,00 58,00 | 62,50 41,600 | 0 0 | 1 | ||
| HEALTHCARE REALTY TRUST INC A3DQHT Frankfurt | 15,500 15,600 | -0,100 -0,64 % | 08:10 | 15,500 150 | 15,800 150 | 15,500 15,500 | 16,200 12,200 | 0 0 | 9 | ||
| HEALTHEQUITY INC A119D1 Frankfurt | 72,00 71,00 | +1,00 +1,41 % | 08:03 | 72,00 100 | 74,00 100 | 72,00 72,00 | 100,00 61,00 | 0 0 | 1 | ||
| HEXCEL CORPORATION 894306 Tradegate | 70,18 70,56 | -5,24 -6,95 % | 16.04. | 74,42 134 | 75,52 132 | 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. | 22,600 266 | 22,800 260 | 0,000 0,000 | 26,600 23,000 | 0 0 | - | ||
| IDACORP INC 916694 Stuttgart | 125,00 125,00 | 0,00 0,00 % | 10:03 | 125,00 40 | 127,00 39 | 125,00 125,00 | 127,00 95,50 | 0 0 | 6 | ||
| INDEPENDENCE REALTY TRUST INC A1W64V Frankfurt | 13,600 13,100 | +0,500 +3,82 % | 08:14 | 13,600 200 | 13,900 200 | 13,600 13,600 | 17,400 12,600 | 0 0 | 4 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.