Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 25,1 Mio. 18,8 Mio. 17,8 Mio. 13,0 Mio. 12,9 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVIS BUDGET GROUP INC A0KEE9 Tradegate | 114,85 113,55 | -0,55 -0,48 % | 09.12. | 114,20 180 | 115,00 180 | 0,000 0,000 | 189,10 50,70 | 0 0 | 7 | ||
| BJS WHOLESALE CLUB HOLDINGS INC A2JPDX Tradegate | 78,50 78,50 | +2,00 +2,61 % | 09.12. | 78,00 200 | 79,00 190 | 0,000 0,000 | 109,00 75,50 | 0 0 | 4 | ||
| BLACKBAUD INC A0B9Q0 Tradegate | 55,00 55,00 | +1,50 +2,80 % | 08.12. | 53,00 160 | 53,50 150 | 0,000 0,000 | 77,00 48,000 | 0 0 | 6 | ||
| BRIXMOR PROPERTY GROUP INC A1W514 Frankfurt | 21,400 21,400 | 0,000 0,00 % | 19:55 | 21,600 470 | 22,000 460 | 21,600 21,200 | 27,800 20,200 | 0 0 | 11 | ||
| CADENCE BANK A3C6GA Frankfurt | 36,400 35,400 | 0,000 0,00 % | 08:09 | 37,400 500 | 38,000 500 | 36,400 36,400 | 35,800 23,200 | 0 0 | - | ||
| CHURCHILL DOWNS INC 923011 Tradegate | 98,50 97,50 | 0,00 0,00 % | 09.12. | 98,00 400 | 99,00 300 | 0,000 0,000 | 131,00 72,50 | 0 0 | 5 | ||
| CIRRUS LOGIC INC 877381 Stuttgart | 106,00 107,00 | -1,00 -0,93 % | 07:34 | 106,00 800 | 110,00 2.000 | 106,00 106,00 | 117,00 68,00 | 0 0 | - | ||
| CIVITAS RESOURCES INC A3C5HJ Frankfurt | 25,130 25,860 | -0,730 -2,82 % | 19:55 | 25,190 400 | 25,310 400 | 25,600 25,130 | 53,24 20,580 | 0 0 | 3 | ||
| CNO FINANCIAL GROUP INC A1CYFY Frankfurt | 34,600 34,000 | 0,000 0,00 % | 08:09 | 35,000 10.000 | 35,600 10.000 | 34,600 34,600 | 39,800 30,600 | 0 0 | 2 | ||
| COLUMBIA BANKING SYSTEM INC 908712 Frankfurt | 24,600 24,800 | -0,200 -0,81 % | 08:02 | 24,800 100 | 24,800 100 | 24,600 24,600 | 24,800 20,400 | 0 0 | 1 | ||
| COLUMBIA SPORTSWEAR COMPANY 912855 Tradegate | 46,800 47,400 | -1,000 -2,09 % | 08.12. | 48,400 420 | 48,600 410 | 0,000 0,000 | 87,50 40,800 | 0 0 | 9 | ||
| COMMERCE BANCSHARES INC 859672 Frankfurt | 45,200 44,400 | 0,000 0,00 % | 08:09 | 45,000 600 | 45,800 600 | 45,200 45,200 | 66,00 43,000 | 0 0 | 5 | ||
| COMMERCIAL METALS COMPANY 855786 Stuttgart | 58,66 56,36 | +2,30 +4,08 % | 07:34 | 59,90 2.200 | 60,62 1.000 | 58,66 58,66 | 58,50 34,460 | 0 0 | 3 | ||
| COPT DEFENSE PROPERTIES 913833 Tradegate | 25,400 25,200 | +0,400 +1,60 % | 09.12. | 24,800 500 | 25,000 500 | 0,000 0,000 | 25,400 24,800 | 0 0 | 7 | ||
| COUSINS PROPERTIES INC A2PL1S Frankfurt | 21,200 21,400 | -0,200 -0,93 % | 19:55 | 21,200 500 | 21,400 500 | 21,400 21,200 | 30,200 20,800 | 0 0 | 3 | ||
| CRANE NXT CO A3DMZG Frankfurt | 48,200 48,400 | -0,200 -0,41 % | 08:09 | 46,000 250 | 46,600 250 | 48,200 48,200 | 63,50 37,200 | 0 0 | - | ||
| CULLEN/FROST BANKERS INC 906913 Frankfurt | 110,00 108,00 | +2,00 +1,85 % | 08:09 | 110,00 500 | 112,00 500 | 110,00 110,00 | 139,00 92,50 | 0 0 | 7 | ||
| DONALDSON COMPANY INC 859763 Frankfurt | 78,00 78,00 | 0,00 0,00 % | 19:55 | 78,00 130 | 80,00 130 | 78,00 77,00 | 80,50 52,50 | 0 0 | 1 | ||
| DYNATRACE INC A2PPPE Frankfurt | 37,800 38,000 | -0,200 -0,53 % | 15:29 | 38,200 600 | 38,800 600 | 38,200 37,800 | 44,000 37,200 | 0 0 | - | ||
| EAGLE MATERIALS INC A0BLQZ Frankfurt | 189,00 191,00 | -2,00 -1,05 % | 08:02 | 192,00 500 | 194,00 500 | 189,00 189,00 | 264,00 166,00 | 0 0 | 12 | ||
| EQUITABLE HOLDINGS INC A2PX9L Xetra | 39,400 39,600 | 0,000 0,00 % | 08.12. | 41,200 104 | 41,400 104 | 0,000 0,000 | 47,400 37,400 | 0 0 | 1 | ||
| ESSENT GROUP LTD A1W6VY Frankfurt | 53,50 52,50 | 0,00 0,00 % | 08:09 | 54,00 200 | 55,00 200 | 53,50 53,50 | 57,50 45,800 | 0 0 | 1 | ||
| EVERCORE INC A0KEXP Tradegate | 296,00 284,00 | 0,00 0,00 % | 09.12. | 294,00 60 | 296,00 60 | 0,000 0,000 | 306,00 142,00 | 0 0 | 9 | ||
| FEDERATED HERMES INC 914304 Tradegate | 43,400 43,800 | -0,800 -1,81 % | 08.12. | 44,600 230 | 44,800 230 | 0,000 0,000 | 46,200 32,000 | 0 0 | 13 | ||
| FIDELITY NATIONAL FINANCIAL INC A1166U Tradegate | 50,000 50,000 | +1,60 +3,31 % | 08.12. | 49,000 410 | 49,200 410 | 0,000 0,000 | 62,50 44,000 | 0 0 | - | ||
| FIRST AMERICAN FINANCIAL CORPORATION A1C0EH Frankfurt | 53,00 52,50 | 0,00 0,00 % | 08:18 | 54,00 60 | 56,50 60 | 53,00 53,00 | 62,00 46,400 | 0 0 | - | ||
| FIRST INDUSTRIAL REALTY TRUST INC 893711 Frankfurt | 49,600 49,600 | 0,000 0,00 % | 19:30 | 50,000 310 | 51,00 310 | 49,800 49,200 | 54,50 37,400 | 0 0 | 1 | ||
| FLAGSTAR BANK NA A40G3V Berlin | 11,000 10,800 | +0,200 +1,85 % | 08:08 | 11,100 1.810 | 11,200 1.790 | 11,000 11,000 | 12,500 8,500 | 0 0 | 22 | ||
| FLOOR & DECOR HOLDINGS INC A2DQHZ Frankfurt | 52,00 53,00 | -1,00 -1,89 % | 08:02 | 53,00 500 | 54,00 500 | 52,00 52,00 | 106,00 48,000 | 0 0 | 11 | ||
| FLOWSERVE CORPORATION 864999 Frankfurt | 61,50 61,50 | 0,00 0,00 % | 08:18 | 62,50 60 | 64,00 60 | 61,50 61,50 | 62,00 35,000 | 0 0 | 12 | ||
| FNB CORPORATION 919910 Frankfurt | 14,600 14,300 | +0,300 +2,10 % | 08:09 | 14,900 1.000 | 15,100 1.000 | 14,600 14,600 | 15,600 9,900 | 0 0 | - | ||
| FORTUNE BRANDS INNOVATIONS INC A1JE0N Tradegate | 43,600 43,200 | -0,200 -0,46 % | 08.12. | 44,200 460 | 44,600 450 | 0,000 0,000 | 72,00 39,000 | 0 0 | - | ||
| FTI CONSULTING INC 907337 Frankfurt | 140,00 141,00 | -1,00 -0,71 % | 08:02 | 143,00 250 | 145,00 250 | 140,00 140,00 | 191,00 127,00 | 0 0 | 6 | ||
| GENTEX CORPORATION 868891 Tradegate | 19,800 20,000 | -1,000 -4,81 % | 09.12. | 20,000 1.490 | 20,200 1.490 | 0,000 0,000 | 29,400 18,300 | 0 0 | 8 | ||
| GLACIER BANCORP INC 634810 Frankfurt | 37,400 36,200 | 0,000 0,00 % | 08:09 | 37,600 1.000 | 37,800 1.000 | 37,400 37,400 | 52,00 31,800 | 0 0 | 5 | ||
| GRACO INC 859357 Tradegate | 72,20 71,68 | +1,96 +2,79 % | 08.12. | 71,00 430 | 71,30 420 | 0,000 0,000 | 86,02 64,40 | 0 0 | 6 | ||
| GREIF INC 866263 Frankfurt | 55,50 54,50 | +1,00 +1,83 % | 08:18 | 56,50 60 | 59,50 60 | 55,50 55,50 | 64,00 43,000 | 0 0 | - | ||
| HANOVER INSURANCE GROUP INC A0ESNN Frankfurt | 152,00 152,00 | 0,00 0,00 % | 08:18 | 154,00 20 | 161,00 20 | 152,00 152,00 | 163,00 132,00 | 0 0 | 6 | ||
| HEALTHEQUITY INC A119D1 Frankfurt | 80,50 79,00 | +1,50 +1,90 % | 08:09 | 83,00 200 | 84,00 200 | 80,50 80,50 | 109,00 67,50 | 0 0 | 1 | ||
| HOME BANCSHARES INC A0J3F3 Berlin | 24,200 23,800 | +0,400 +1,68 % | 08:08 | 23,600 257 | 23,800 252 | 24,200 24,200 | 29,800 22,200 | 0 0 | - | ||
| INDEPENDENCE REALTY TRUST INC A1W64V Frankfurt | 14,200 13,900 | +0,300 +2,16 % | 08:09 | 14,200 500 | 14,600 500 | 14,200 14,200 | 20,800 12,800 | 0 0 | 4 | ||
| INGREDION INC A1JYNM Frankfurt | 92,08 90,46 | +1,62 +1,79 % | 08:09 | 94,50 1.000 | 94,90 1.000 | 92,08 92,08 | 138,30 90,46 | 0 0 | 2 | ||
| INSPERITY INC A1H74T Tradegate | 30,000 30,600 | -1,000 -3,23 % | 09.12. | 32,200 310 | 32,400 310 | 0,000 0,000 | 84,00 27,400 | 0 0 | 8 | ||
| INTERNATIONAL BANCSHARES CORPORATION 923114 Düsseldorf | 61,00 59,50 | +1,50 +2,52 % | 19:31 | 61,50 380 | 63,00 380 | 61,00 61,00 | 67,50 48,400 | 0 0 | 1 | ||
| JANUS HENDERSON GROUP PLC A2DQUG Frankfurt | 37,400 37,200 | +0,200 +0,54 % | 08:02 | 37,200 100 | 43,000 100 | 37,400 37,400 | 45,800 24,800 | 0 0 | 7 | ||
| KB HOME 876635 Tradegate | 53,50 54,00 | -2,00 -3,60 % | 09.12. | 55,00 370 | 55,50 360 | 0,000 0,000 | 72,50 43,800 | 0 0 | 1 | ||
| KEMPER CORPORATION A1JEFA München | 33,800 33,600 | +0,200 +0,60 % | 08:00 | 34,400 400 | 35,600 400 | 33,800 33,800 | 66,50 31,600 | 0 0 | 7 | ||
| KILROY REALTY CORPORATION 905164 Tradegate | 34,600 35,200 | -0,200 -0,57 % | 08.12. | 34,600 180 | 34,800 200 | 0,000 0,000 | 40,400 25,000 | 0 0 | 11 | ||
| KIRBY CORPORATION 863669 Frankfurt | 94,50 94,50 | 0,00 0,00 % | 08:32 | 94,00 40 | 97,00 40 | 94,50 94,50 | 112,00 69,00 | 0 0 | 6 | ||
| KITE REALTY GROUP TRUST A1187P Frankfurt | 19,400 19,200 | +0,200 +1,04 % | 19:30 | 19,600 410 | 20,000 400 | 19,500 19,200 | 25,600 16,800 | 0 0 | 6 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .