Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 21,9 Mio. 20,8 Mio. 15,0 Mio. 11,4 Mio. 10,5 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| COLUMBIA BANKING SYSTEM INC 908712 Frankfurt | 24,200 24,600 | -0,400 -1,63 % | 23.12. | 24,200 100 | 24,400 100 | 24,600 24,200 | 24,800 20,400 | 0 0 | 1 | ||
| COLUMBIA SPORTSWEAR COMPANY 912855 Frankfurt | 47,200 46,800 | +0,400 +0,85 % | 23.12. | 45,800 120 | 48,400 120 | 47,200 47,200 | 87,50 41,800 | 0 0 | 9 | ||
| COMMERCE BANCSHARES INC 859672 Frankfurt | 45,000 45,000 | 0,000 0,00 % | 23.12. | 44,800 600 | 45,600 600 | 45,000 45,000 | 66,00 43,000 | 0 0 | 5 | ||
| COMMERCIAL METALS COMPANY 855786 Tradegate | 59,94 59,34 | +0,18 +0,30 % | 22.12. | 0,000 300 | 0,000 600 | 0,000 0,000 | 61,54 35,710 | 0 0 | 3 | ||
| COPT DEFENSE PROPERTIES 913833 Frankfurt | 23,200 23,400 | -0,200 -0,85 % | 23.12. | 23,200 470 | 24,400 470 | 23,200 23,200 | 30,000 21,600 | 0 0 | 7 | ||
| COREBRIDGE FINANCIAL INC A3DNJ2 Tradegate | 26,100 26,300 | +0,100 +0,38 % | 22.12. | 25,900 3.874 | 26,000 3.834 | 0,000 0,000 | 33,400 21,700 | 0 0 | - | ||
| COUSINS PROPERTIES INC A2PL1S Frankfurt | 21,600 21,400 | +0,200 +0,93 % | 23.12. | 21,600 350 | 21,800 350 | 21,600 21,400 | 30,200 20,800 | 0 0 | 3 | ||
| CRANE COMPANY A3D5X7 Frankfurt | 154,00 155,00 | -1,00 -0,65 % | 23.12. | 157,00 96 | 162,00 93 | 157,00 154,00 | 171,00 117,00 | 0 0 | 8 | ||
| CRANE NXT CO A3DMZG Frankfurt | 40,400 40,000 | +0,400 +1,00 % | 23.12. | 40,600 250 | 41,000 250 | 40,400 40,400 | 63,50 37,200 | 0 0 | - | ||
| EAGLE MATERIALS INC A0BLQZ Frankfurt | 182,00 181,00 | +1,00 +0,55 % | 23.12. | 181,00 500 | 182,00 500 | 182,00 179,00 | 250,00 166,00 | 0 0 | 12 | ||
| EASTGROUP PROPERTIES INC 985160 Tradegate | 153,00 155,00 | 0,00 0,00 % | 22.12. | 152,00 65 | 154,00 64 | 0,000 0,000 | 174,00 128,00 | 0 0 | 2 | ||
| EQUITABLE HOLDINGS INC A2PX9L Tradegate | 41,200 41,200 | -0,400 -0,96 % | 22.12. | 41,400 145 | 41,600 143 | 0,000 0,000 | 53,50 36,800 | 0 0 | 1 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Tradegate | 52,00 52,50 | -0,50 -0,95 % | 22.12. | 51,50 194 | 52,50 189 | 0,000 0,000 | 66,00 50,50 | 0 0 | 3 | ||
| ESAB CORPORATION A3DG4P Tradegate | 97,50 97,00 | +0,50 +0,52 % | 22.12. | 96,00 104 | 98,00 101 | 0,000 0,000 | 125,00 91,50 | 0 0 | 6 | ||
| EVERCORE INC A0KEXP Tradegate | 300,00 294,00 | +4,00 +1,35 % | 22.12. | 292,00 34 | 300,00 33 | 0,000 0,000 | 306,00 142,00 | 0 0 | 9 | ||
| FIDELITY NATIONAL FINANCIAL INC A1166U Düsseldorf | 46,600 46,800 | -0,200 -0,43 % | 23.12. | 46,000 250 | 46,600 250 | 46,800 46,400 | 62,00 43,200 | 0 0 | - | ||
| FIRST AMERICAN FINANCIAL CORPORATION A1C0EH Frankfurt | 51,50 53,00 | -1,50 -2,83 % | 23.12. | 50,50 60 | 53,00 60 | 51,50 51,50 | 62,00 46,400 | 0 0 | - | ||
| FIRST INDUSTRIAL REALTY TRUST INC 893711 Frankfurt | 48,200 48,600 | -0,400 -0,82 % | 23.12. | 48,200 610 | 49,200 610 | 48,400 48,200 | 54,50 37,400 | 0 0 | 1 | ||
| FLOOR & DECOR HOLDINGS INC A2DQHZ Tradegate | 54,00 53,50 | +0,50 +0,93 % | 22.12. | 52,50 190 | 54,00 185 | 0,000 0,000 | 100,00 48,400 | 0 0 | 11 | ||
| FNB CORPORATION 919910 Frankfurt | 14,900 14,900 | 0,000 0,00 % | 23.12. | 14,800 1.000 | 15,000 1.000 | 14,900 14,900 | 15,200 9,900 | 0 0 | - | ||
| FTI CONSULTING INC 907337 Frankfurt | 150,00 151,00 | -1,00 -0,66 % | 23.12. | 149,00 250 | 150,00 250 | 150,00 149,00 | 191,00 127,00 | 0 0 | 6 | ||
| GAMING AND LEISURE PROPERTIES INC A1W6DM Tradegate | 37,890 38,150 | -0,040 -0,11 % | 22.12. | 37,730 265 | 38,220 261 | 0,000 0,000 | 48,110 35,660 | 0 0 | 6 | ||
| GLACIER BANCORP INC 634810 Frankfurt | 38,800 38,200 | +0,600 +1,57 % | 23.12. | 38,600 1.000 | 38,800 1.000 | 38,800 38,800 | 49,600 31,800 | 0 0 | 5 | ||
| GRAHAM HOLDINGS COMPANY A1W9DT Frankfurt | 940,00 940,00 | 0,00 0,00 % | 23.12. | 935,00 30 | 950,00 30 | 940,00 940,00 | 1.010,00 755,00 | 0 0 | 30 | ||
| GREIF INC 866263 München | 59,00 59,00 | 0,00 0,00 % | 23.12. | 58,00 500 | 59,00 500 | 59,00 59,00 | 60,50 44,200 | 0 0 | - | ||
| GXO LOGISTICS INC A3CU51 Frankfurt | 43,600 44,000 | -0,400 -0,91 % | 23.12. | 44,800 45 | 46,800 43 | 44,600 43,600 | 48,200 28,400 | 0 0 | 3 | ||
| HAEMONETICS CORPORATION 881782 Tradegate | 68,50 68,50 | 0,00 0,00 % | 22.12. | 68,00 88 | 68,50 87 | 0,000 0,000 | 74,00 54,00 | 0 0 | 1 | ||
| HAMILTON LANE INC A2DM1T Frankfurt | 116,00 117,00 | -1,00 -0,85 % | 23.12. | 116,00 200 | 119,00 200 | 116,00 116,00 | 162,00 97,00 | 0 0 | 2 | ||
| HANCOCK WHITNEY CORPORATION 919175 Tradegate | 56,00 56,50 | 0,00 0,00 % | 22.12. | 55,50 100 | 56,00 100 | 0,000 0,000 | 56,00 46,400 | 0 0 | 1 | ||
| HANOVER INSURANCE GROUP INC A0ESNN Frankfurt | 156,00 156,00 | 0,00 0,00 % | 23.12. | 154,00 20 | 161,00 20 | 156,00 156,00 | 163,00 132,00 | 0 0 | 6 | ||
| HEALTHCARE REALTY TRUST INC A3DQHT Frankfurt | 14,100 14,200 | -0,100 -0,70 % | 23.12. | 14,100 800 | 14,300 700 | 14,100 14,100 | 16,500 12,200 | 0 0 | 9 | ||
| HEXCEL CORPORATION 894306 Frankfurt | 64,50 64,50 | 0,00 0,00 % | 23.12. | 64,50 1.000 | 65,50 1.000 | 64,50 64,00 | 67,50 41,200 | 0 0 | 3 | ||
| HF SINCLAIR CORPORATION A3DHPC Frankfurt | 39,400 39,200 | +0,200 +0,51 % | 23.12. | 39,400 200 | 40,200 200 | 39,400 39,200 | 48,000 23,000 | 0 0 | 11 | ||
| HILTON GRAND VACATIONS INC A2AQ05 Frankfurt | 37,600 38,000 | -0,400 -1,05 % | 23.12. | 37,600 300 | 38,200 300 | 37,800 37,400 | 44,600 27,600 | 0 0 | - | ||
| HOME BANCSHARES INC A0J3F3 Berlin | 24,200 24,200 | 0,000 0,00 % | 23.12. | 23,600 257 | 23,800 252 | 24,200 24,200 | 29,800 22,200 | 0 0 | - | ||
| HOULIHAN LOKEY INC A14WN3 Stuttgart | 150,60 150,05 | 0,00 0,00 % | 23.12. | 150,85 1.000 | 151,30 1.000 | 150,60 150,60 | 180,15 125,75 | 0 0 | 11 | ||
| HYATT HOTELS CORPORATION A0YAKV Frankfurt | 140,20 142,00 | -1,80 -1,27 % | 23.12. | 140,30 400 | 140,55 400 | 140,20 140,20 | 161,00 90,36 | 0 0 | 17 | ||
| IDACORP INC 916694 Frankfurt | 107,00 106,00 | +1,00 +0,94 % | 23.12. | 107,00 1.500 | 108,00 1.500 | 107,00 107,00 | 118,00 96,00 | 0 0 | 6 | ||
| INDEPENDENCE REALTY TRUST INC A1W64V Frankfurt | 14,500 14,100 | +0,400 +2,84 % | 23.12. | 14,500 500 | 14,900 500 | 14,500 14,500 | 20,800 12,800 | 0 0 | 4 | ||
| INTERNATIONAL BANCSHARES CORPORATION 923114 Frankfurt | 59,00 59,50 | -0,50 -0,84 % | 23.12. | 58,00 200 | 59,50 200 | 59,00 59,00 | 65,00 48,600 | 0 0 | 1 | ||
| KB HOME 876635 Tradegate | 48,000 49,000 | -0,200 -0,41 % | 22.12. | 48,000 208 | 48,400 206 | 0,000 0,000 | 72,50 43,800 | 0 0 | 1 | ||
| KBR INC A0LEFS Tradegate | 34,400 34,600 | +0,400 +1,18 % | 22.12. | 33,600 178 | 34,200 175 | 0,000 0,000 | 58,50 34,000 | 0 0 | 4 | ||
| KEMPER CORPORATION A1JEFA Frankfurt | 34,000 34,200 | -0,200 -0,58 % | 23.12. | 33,800 120 | 35,400 120 | 34,000 34,000 | 67,50 30,600 | 0 0 | 7 | ||
| KILROY REALTY CORPORATION 905164 München | 32,600 33,000 | -0,400 -1,21 % | 23.12. | 31,800 200 | 32,000 200 | 32,600 32,600 | 40,200 25,400 | 0 0 | 11 | ||
| KITE REALTY GROUP TRUST A1187P Frankfurt | 19,900 20,200 | -0,300 -1,49 % | 23.12. | 19,900 410 | 20,400 400 | 20,000 19,900 | 24,200 16,800 | 0 0 | 6 | ||
| KNIGHT-SWIFT TRANSPORTATION HOLDINGS INC A2DW9M Frankfurt | 44,800 44,400 | +0,400 +0,90 % | 23.12. | 45,200 800 | 45,600 800 | 44,800 44,800 | 56,50 33,000 | 0 0 | 2 | ||
| LEAR CORPORATION A0YERL Tradegate | 100,00 102,00 | +0,50 +0,50 % | 22.12. | 98,50 61 | 100,00 59 | 0,000 0,000 | 101,00 67,50 | 0 0 | 6 | ||
| LINCOLN ELECTRIC HOLDINGS INC 908231 Frankfurt | 202,00 204,00 | -2,00 -0,98 % | 23.12. | 204,00 20 | 212,00 20 | 202,00 202,00 | 212,00 148,00 | 0 0 | 5 | ||
| LIVANOVA PLC A14156 Frankfurt | 53,00 53,00 | 0,00 0,00 % | 23.12. | 53,00 500 | 54,00 500 | 53,00 53,00 | 55,00 29,600 | 0 0 | 4 | ||
| MGIC INVESTMENT CORPORATION 882538 Tradegate | 25,200 25,400 | 0,000 0,00 % | 22.12. | 25,000 200 | 25,400 196 | 0,000 0,000 | 25,200 20,200 | 0 0 | 1 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .