Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 62,0 Mio. 35,8 Mio. 29,2 Mio. 14,7 Mio. 11,6 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| APPLIED INDUSTRIAL TECHNOLOGIES INC 861210 Tradegate | 269,00 265,00 | -1,00 -0,37 % | 12.11. | 269,00 22 | 270,80 22 | 0,000 0,000 | 315,80 206,00 | 0 0 | 5 | ||
| ASHLAND INC A2AR23 Stuttgart | 69,00 68,00 | 0,00 0,00 % | 13.11. | 69,00 572 | 70,00 571 | 69,00 67,00 | 70,00 41,400 | 0 0 | 1 | ||
| AUTOLIV INC 906892 Stuttgart | 109,00 107,00 | 0,00 0,00 % | 13.11. | 108,00 185 | 110,00 182 | 109,00 107,00 | 114,00 85,00 | 0 0 | - | ||
| AVNET INC 850355 Tradegate | 78,00 76,00 | +1,50 +1,96 % | 12.11. | 76,00 131 | 76,50 130 | 0,000 0,000 | 96,00 38,800 | 0 0 | 5 | ||
| BIO-RAD LABORATORIES INC 865406 Tradegate | 343,60 346,40 | +11,20 +3,37 % | 11.11. | 330,80 10 | 333,80 10 | 0,000 0,000 | 346,20 205,40 | 0 0 | 5 | ||
| BRUNSWICK CORPORATION 850531 Tradegate | 71,50 70,50 | +2,00 +2,88 % | 12.11. | 69,00 72 | 69,50 72 | 0,000 0,000 | 77,50 52,78 | 0 0 | 5 | ||
| CARETRUST REIT INC A11398 Tradegate | 34,000 34,800 | -0,600 -1,73 % | 12.11. | 34,200 176 | 35,000 171 | 0,000 0,000 | 38,600 30,200 | 0 0 | 10 | ||
| CARLYLE GROUP INC A2PXCR Xetra | 35,745 36,375 | -0,630 -1,73 % | 13.11. | 35,110 141 | 36,150 141 | 35,745 35,650 | 43,000 31,840 | 0 0 | 1 | ||
| CLEAN HARBORS INC 876514 Tradegate | 263,00 255,80 | -3,60 -1,35 % | 12.11. | 264,00 37 | 269,20 37 | 0,000 0,000 | 290,00 172,05 | 0 0 | 12 | ||
| CNO FINANCIAL GROUP INC A1CYFY Frankfurt | 51,50 52,00 | -0,50 -0,96 % | 13.11. | 52,00 10.000 | 52,50 10.000 | 51,50 51,50 | 51,50 33,800 | 0 0 | 2 | ||
| COLUMBIA BANKING SYSTEM INC 908712 Frankfurt | 27,400 27,600 | -0,200 -0,72 % | 13.11. | 27,600 100 | 28,000 100 | 27,400 27,400 | 29,200 22,000 | 0 0 | 1 | ||
| CRANE NXT CO A3DMZG Frankfurt | 51,00 52,00 | -1,00 -1,92 % | 13.11. | 51,50 250 | 52,00 250 | 51,00 51,00 | 55,00 31,000 | 0 0 | - | ||
| DICKS SPORTING GOODS INC 662541 Tradegate | 132,45 134,30 | -3,30 -2,43 % | 12.11. | 134,85 44 | 136,45 43 | 0,000 0,000 | 208,20 103,80 | 0 0 | 1 | ||
| DOLBY LABORATORIES INC A0DNCY Stuttgart | 57,85 58,20 | 0,00 0,00 % | 13.11. | 57,80 1.288 | 57,85 1.287 | 58,40 56,00 | 58,50 42,100 | 0 0 | 1 | ||
| ENTEGRIS INC 938201 Xetra | 132,00 140,00 | -8,00 -5,71 % | 13.11. | 131,00 1.000 | 133,00 2.000 | 140,00 132,00 | 158,00 96,50 | 0 0 | 1 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Tradegate | 56,00 56,50 | -0,50 -0,88 % | 11.11. | 56,00 180 | 57,00 174 | 0,000 0,000 | 59,00 50,50 | 0 0 | 3 | ||
| FIDELITY NATIONAL FINANCIAL INC A1166U Tradegate | 39,000 39,600 | -0,400 -1,02 % | 11.11. | 39,000 90 | 39,600 90 | 0,000 0,000 | 51,50 34,000 | 0 0 | - | ||
| FIRST HORIZON CORPORATION A0CAN7 Xetra | 21,400 21,200 | +0,200 +0,94 % | 13.11. | 21,200 441 | 21,400 3.441 | 21,400 21,200 | 23,200 20,000 | 0 0 | 4 | ||
| FIRSTCASH HOLDINGS INC A3C9LA Tradegate | 161,80 166,65 | -5,70 -3,40 % | 12.11. | 166,55 36 | 168,40 35 | 0,000 0,000 | 206,00 127,70 | 0 0 | 1 | ||
| IDACORP INC 916694 Frankfurt | 131,00 131,00 | 0,00 0,00 % | 13.11. | 132,00 1.500 | 134,00 1.500 | 131,00 131,00 | 133,00 105,00 | 0 0 | 6 | ||
| ITT INC A2AJTS Frankfurt | 191,80 192,30 | -0,50 -0,26 % | 13.11. | 190,50 500 | 192,70 500 | 191,80 191,80 | 193,30 141,00 | 0 0 | 13 | ||
| KB HOME 876635 Stuttgart | 43,370 43,770 | 0,000 0,00 % | 13.11. | 43,340 1.154 | 43,560 1.954 | 43,810 43,050 | 56,50 36,760 | 0 0 | 1 | ||
| LAMAR ADVERTISING COMPANY A12FFH Tradegate | 145,00 141,00 | -2,00 -1,36 % | 12.11. | 145,00 30 | 149,00 30 | 0,000 0,000 | 142,00 105,00 | 0 0 | - | ||
| LOUISIANA-PACIFIC CORPORATION 861032 Tradegate | 68,25 67,65 | -0,55 -0,80 % | 11.11. | 68,60 50 | 69,00 50 | 0,000 0,000 | 82,04 56,45 | 0 0 | - | ||
| MAXIMUS INC 907462 Frankfurt | 58,00 58,00 | 0,00 0,00 % | 13.11. | 58,00 60 | 59,50 60 | 58,00 58,00 | 84,00 45,400 | 0 0 | - | ||
| MGIC INVESTMENT CORPORATION 882538 Tradegate | 25,000 25,400 | -0,200 -0,79 % | 11.11. | 25,000 200 | 25,400 196 | 0,000 0,000 | 26,800 21,800 | 0 0 | 1 | ||
| MSA SAFETY INC A1XFCC Tradegate | 157,00 153,00 | -1,00 -0,63 % | 12.11. | 156,00 64 | 160,00 62 | 0,000 0,000 | 171,00 136,00 | 0 0 | - | ||
| NEW YORK TIMES COMPANY 857534 Stuttgart | 66,14 64,56 | 0,00 0,00 % | 13.11. | 65,90 759 | 66,26 151 | 66,50 64,16 | 75,12 53,82 | 0 0 | 5 | ||
| NEXSTAR MEDIA GROUP INC 622325 Tradegate | 187,70 179,30 | -0,85 -0,45 % | 12.11. | 187,50 53 | 189,55 52 | 0,000 0,000 | 216,00 134,95 | 0 0 | 5 | ||
| NORTHWESTERN ENERGY GROUP INC A0DLGF Frankfurt | 76,50 77,00 | -0,50 -0,65 % | 13.11. | 76,50 200 | 78,00 200 | 77,00 76,50 | 77,00 53,00 | 0 0 | 7 | ||
| PENSKE AUTOMOTIVE GROUP INC A0MWJE Frankfurt | 192,00 192,00 | 0,00 0,00 % | 13.11. | 192,00 27 | 193,00 27 | 192,00 188,00 | 195,00 120,00 | 0 0 | 8 | ||
| RYDER SYSTEM INC 855369 Tradegate | 252,00 254,00 | -4,00 -1,56 % | 11.11. | 254,00 39 | 256,00 38 | 0,000 0,000 | 254,00 142,00 | 0 0 | 1 | ||
| SABRA HEALTH CARE REIT INC A1C9KE Tradegate | 18,500 19,105 | -0,030 -0,16 % | 12.11. | 18,445 325 | 18,635 321 | 0,000 0,000 | 19,935 15,235 | 0 0 | 5 | ||
| SCIENCE APPLICATIONS INTERNATIONAL CORPORATION A1W5U2 Tradegate | 133,85 136,65 | -2,50 -1,83 % | 12.11. | 135,35 59 | 138,05 57 | 0,000 0,000
| 138,00 69,00 | 0 0 | - | ||
| SEI INVESTMENTS COMPANY 867474 Stuttgart | 98,00 97,50 | 0,00 0,00 % | 13.11. | 98,50 71 | 99,50 50 | 99,00 95,50 | 99,00 73,00 | 0 0 | 2 | ||
| SILICON LABORATORIES INC 935345 Frankfurt | 197,00 197,00 | 0,00 0,00 % | 13.11. | 199,00 500 | 202,00 500 | 197,00 197,00 | 199,00 98,50 | 0 0 | - | ||
| SLM CORPORATION 932543 Frankfurt | 14,800 15,100 | -0,300 -1,99 % | 13.11. | 15,500 2.720 | 15,600 2.720 | 14,800 14,800 | 26,000 14,700 | 0 0 | 1 | ||
| SPX TECHNOLOGIES INC A3DRSJ Tradegate | 137,10 134,50 | -3,40 -2,42 % | 12.11. | 139,80 71 | 141,20 70 | 0,000 0,000 | 217,00 123,90 | 0 0 | 4 | ||
| SUN COMMUNITIES INC 888745 Frankfurt | 107,00 106,00 | +1,00 +0,94 % | 13.11. | 107,00 1 | 108,00 1 | 107,00 105,00 | 119,00 96,50 | 0 0 | 1 | ||
| SYNAPTICS INC 529873 Frankfurt | 105,00 104,00 | +1,00 +0,96 % | 13.11. | 107,00
40 | 108,00 40 | 105,00 105,00 | 126,00 50,62 | 0 0 | 3 | ||
| TENET HEALTHCARE CORPORATION A1J5US Xetra | 258,00 264,00 | -6,00 -2,27 % | 13.11. | 256,00 35 | 260,00 835 | 262,00 258,00 | 262,00 141,00 | 0 0 | 18 | ||
| TEXAS CAPITAL BANCSHARES INC 121221 Frankfurt | 90,00 89,00 | +1,00 +1,12 % | 13.11. | 90,00 230 | 92,00 220 | 90,00 89,00 | 94,00 70,50 | 0 0 | - | ||
| TXNM ENERGY INC 529983 Frankfurt | 53,00 53,00 | 0,00 0,00 % | 13.11. | 53,00 100 | 53,50 100 | 53,00 53,00 | 53,00 48,800 | 0 0 | 1 | ||
| UNUM GROUP 872055 Tradegate | 71,60 68,90 | -0,82 -1,13 % | 12.11. | 72,20 50 | 72,62 50 | 0,000 0,000 | 84,00 58,82 | 0 0 | 8 | ||
| VIPER ENERGY INC A41F4Y Tradegate | 36,910 36,000 | -1,520 -3,96 % | 12.11. | 38,040 157 | 38,810 154 | 0,000 0,000 | 43,900 30,200 | 0 0 | - | ||
| VISTEON CORPORATION A1C6VY Tradegate | 71,50 72,50 | -3,50 -4,67 % | 11.11. | 74,00 81 | 75,00 79 | 0,000 0,000 | 110,00 65,00 | 0 0 | 3 | ||
| WATSCO INC 885676 Tradegate | 282,20 279,00 | +2,40 +0,86 % | 12.11. | 279,00 20 | 280,80 20 | 0,000 0,000 | 393,20 245,00 | 0 0 | 4 | ||
| WEATHERFORD INTERNATIONAL PLC A116P6 Tradegate | 75,42 75,54 | -1,92 -2,48 % | 11.11. | 0,000 65 | 0,000 63 | 0,000 0,000 | 97,14 60,18 | 0 0 | - | ||
| WESTLAKE CORPORATION A0B7ET Frankfurt | 57,60 56,76 | +0,84 +1,48 % | 13.11. | 57,58 1 | 57,84 1 | 57,60 56,24 | 106,10 48,400 | 0 0 | 1 | ||
| ZIONS BANCORPORATION NA 856942 Tradegate | 59,50 59,50 | -1,00 -1,65 % | 11.11. | 60,00 60 | 60,50 60 | 0,000 0,000 | 63,50 41,735 | 0 0 | - |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.