Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 17,4 Mio. 13,5 Mio. 11,5 Mio. 10,0 Mio. 9,3 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIRST HAWAIIAN INC A2APM9 Frankfurt | 22,400 22,200 | +0,200 +0,90 % | 18.02. | 22,400 500 | 22,600 500 | 22,400 21,800 | 26,400 18,200 | 0 0 | 7 | ||
| FIRST INTERSTATE BANCSYSTEM INC A1CVGL Frankfurt | 31,600 31,000 | +0,600 +1,94 % | 18.02. | 31,400 250 | 31,800 250 | 31,600 31,600 | 32,200 21,000 | 0 0 | 6 | ||
| FORTREA HOLDINGS INC A3ECGB Tradegate | 8,200 8,250 | 0,000 0,00 % | 17.02. | 8,750 688 | 8,950 667 | 0,000 0,000 | 15,400 3,660 | 0 0 | 1 | ||
| FORWARD AIR CORPORATION A418Y8 Tradegate | 23,200 22,600 | +0,200 +0,87 % | 16.02. | 23,200 450 | 23,600 1.100 | 0,000 0,000 | 28,050 9,000 | 0 0 | - | ||
| FOUR CORNERS PROPERTY TRUST INC A142WX München | 20,755 20,200 | +0,555 +2,75 % | 18.02. | 20,835 200 | 21,145 200 | 20,845 20,755 | 27,600 19,700 | 0 0 | 5 | ||
| FRANKLIN ELECTRIC CO INC 877518 München | 79,50
79,50 | 0,00 0,00 % | 18.02. | 75,93 100 | 78,37 100 | 79,50 79,50 | 100,00 74,00 | 0 0 | 12 | ||
| FRONTDOOR INC A2N6K1 Frankfurt | 48,200 47,200 | +1,000 +2,12 % | 18.02. | 48,200 200 | 48,800 200 | 48,200 48,200 | 60,00 32,600 | 0 0 | 1 | ||
| FULTON FINANCIAL CORPORATION 922244 Frankfurt | 18,000 18,000 | 0,000 0,00 % | 18.02. | 18,500 700 | 18,800 700 | 18,000 18,000 | 19,300 12,700 | 0 0 | - | ||
| GATES INDUSTRIAL CORPORATION PLC A2JCGV Frankfurt | 22,800 23,200 | -0,400 -1,72 % | 18.02. | 22,800 200 | 23,400 200 | 22,800 22,800 | 23,400 13,700 | 0 0 | 14 | ||
| GENTHERM INC A1J4AC Frankfurt | 26,000 26,600 | -0,600 -2,26 % | 18.02. | 26,200 1.000 | 26,400 1.000 | 26,000 25,800 | 33,600 19,500 | 0 0 | 5 | ||
| GENWORTH FINANCIAL INC A0CA8M Tradegate | 7,650 7,550 | +0,050 +0,66 % | 17.02. | 7,500 1.335 | 7,550 1.322 | 0,000 0,000 | 7,850 5,400 | 0 0 | - | ||
| GEO GROUP INC A11662 Frankfurt | 12,370 12,225 | +0,145 +1,19 % | 18.02. | 12,395 490 | 12,445 490 | 12,435 12,255 | 28,130 11,050 | 0 0 | - | ||
| GIBRALTAR INDUSTRIES INC A0DK96 Frankfurt | 44,600 44,800 | -0,200 -0,45 % | 18.02. | 44,600 400 | 45,200 400 | 45,200 44,400 | 63,50 37,000 | 0 0 | 6 | ||
| GLAUKOS CORPORATION A14VCK Frankfurt | 89,00 91,00 | -2,00 -2,20 % | 18.02. | 100,00 40 | 106,00 40 | 89,00 89,00 | 152,00 63,50 | 0 0 | 5 | ||
| GOLDEN ENTERTAINMENT INC A14XX5 Frankfurt | 24,000 23,400 | +0,600 +2,56 % | 18.02. | 23,600 180 | 25,000 180 | 24,000 24,000 | 31,600 17,200 | 0 0 | - | ||
| GRANITE CONSTRUCTION INC 879080 Tradegate | 108,00 112,00 | -1,00 -0,92 % | 17.02. | 112,00 300 | 113,00 200 | 0,000 0,000 | 113,00 66,50 | 0 0 | 8 | ||
| GREEN BRICK PARTNERS INC A12EA8 Tradegate | 67,16 68,36 | +0,06 +0,09 % | 17.02. | 66,68 90 | 68,02 88 | 0,000 0,000 | 68,68 47,910 | 0 0 | 6 | ||
| GRID DYNAMICS HOLDINGS INC A2P1HB Frankfurt | 5,450 5,550 | -0,100 -1,80 % | 18.02. | 5,850 1.800 | 6,050 1.700 | 5,450 5,250 | 15,600 5,200 | 0 0 | 3 | ||
| GRIFFON CORPORATION 856788 Stuttgart | 76,00 79,00 | -3,00 -3,80 % | 18.02. | 75,50 969 | 76,50 960 | 78,00 75,50 | 81,00 57,00 | 0 0 | - | ||
| GROUP 1 AUTOMOTIVE INC 910163 Frankfurt | 278,00 280,00 | 0,00 0,00 % | 18.02. | 284,00 100 | 286,00 100 | 278,00 278,00 | 456,00 278,00 | 0 0 | 7 | ||
| H2O AMERICA 939072 Stuttgart | 43,800 44,000 | -0,200 -0,45 % | 18.02. | 44,200 23 | 48,800 21 | 43,800 43,800 | 51,00 37,800 | 0 0 | 9 | ||
| HANMI FINANCIAL CORPORATION A1JRR1 Frankfurt | 22,800 22,400 | 0,000 0,00 % | 18.02. | 23,000 1.000 | 23,400 1.000 | 22,800 22,800 | 25,400 17,000 | 0 0 | - | ||
| HARMONIC INC 895791 Frankfurt | 8,940 8,816 | +0,124 +1,41 % | 18.02. | 8,798 360 | 9,108 360 | 8,940 8,940 | 9,980 6,872 | 0 0 | 11 | ||
| HAWAIIAN ELECTRIC INDUSTRIES INC 868056 Tradegate | 14,320 14,160 | +0,445 +3,21 % | 16.02. | 13,585 736 | 13,670 731 | 0,000 0,000 | 14,335 8,316 | 0 0 | 6 | ||
| HB FULLER COMPANY 861402 Frankfurt | 56,00 56,50 | 0,00 0,00 % | 18.02. | 56,50 250 | 57,50 250 | 56,00 56,00 | 57,00 42,600 | 0 0 | - | ||
| HCI GROUP INC A1W02H Frankfurt | 134,00 132,00 | 0,00 0,00 % | 18.02. | 133,00 300 | 134,00 300 | 134,00 134,00 | 178,00 112,00 | 0 0 | 2 | ||
| HEALTHCARE SERVICES GROUP INC 870932 Tradegate | 18,500 18,200 | +0,800 +4,52 % | 16.02. | 17,000 235 | 17,400 228 | 0,000 0,000 | 18,500 8,400 | 0 0 | 1 | ||
| HEALTHSTREAM INC 927014 Tradegate | 16,800 17,200 | -0,300 -1,75 % | 17.02. | 16,700 601 | 17,300 577 | 0,000 0,000 | 30,200 16,800 | 0 0 | - | ||
| HEARTLAND EXPRESS INC 887890 Frankfurt | 9,750 9,450 | +0,300 +3,17 % | 18.02. | 9,850 400 | 9,950 400 | 9,750 9,750 | 11,000 6,100 | 0 0 | 4 | ||
| HELIX ENERGY SOLUTIONS GROUP INC A0JD3R Frankfurt | 7,000 7,300 | -0,300 -4,11 % | 18.02. | 7,250 1.000 | 7,350 1.000 | 7,000 7,000 | 8,250 4,840 | 0 0 | 2 | ||
| HIGHWOODS PROPERTIES INC 891252 Tradegate | 19,200 19,500 | -0,200 -1,03 % | 17.02. | 19,400 309 | 19,800 302 | 0,000 0,000 | 28,200 18,600 | 0 0 | 1 | ||
| HILLTOP HOLDINGS INC A0MX4M Frankfurt | 32,600 32,600 | 0,000 0,00 % | 18.02. | 32,600 250 | 33,000 250 | 32,600 32,400 | 34,000 24,200 | 0 0 | 2 | ||
| HNI CORPORATION A0CA2A Frankfurt | 42,200 42,200 | 0,000 0,00 % | 18.02. | 42,400 1.000 | 42,600 1.000 | 42,200 42,200 | 47,000 33,000 | 0 0 | 11 | ||
| HOPE BANCORP INC A2APQQ Frankfurt | 10,200 10,100 | 0,000 0,00 % | 18.02. | 10,200 1.000 | 10,300 1.000 | 10,200 10,200 | 10,800 8,000 | 0 0 | 15 | ||
| HORACE MANN EDUCATORS CORPORATION 882987 Frankfurt | 36,000 35,400 | 0,000 0,00 % | 18.02. | 36,600 100 | 37,000 100 | 36,000 36,000 | 40,600 33,600 | 0 0 | - | ||
| HUB GROUP INC 899799 Frankfurt | 33,000 32,600 | +0,400 +1,23 % | 18.02. | 34,000 120 | 35,600 120 | 33,000 33,000 | 43,600 27,000 | 0 0 | 9 | ||
| IAC INC A3CQZU Tradegate | 28,660 28,890 | -0,260 -0,90 % | 17.02. | 30,770 1.000 | 30,860 1.000 | 0,000 0,000 | 47,000 25,570 | 0 0 | 3 | ||
| INDEPENDENT BANK CORP 907842 Frankfurt | 70,00 70,00 | 0,00 0,00 % | 18.02. | 70,00 120 | 70,00 120 | 70,00 68,00 | 73,00 46,600 | 0 0 | - | ||
| INGEVITY CORPORATION A2AHZS Tradegate | 64,05 64,50 | +0,05 +0,08 % | 16.02. | 0,000 480 | 0,000 300 | 0,000 0,000 | 64,05 26,260 | 0 0 | 9 | ||
| INNOVEX INTERNATIONAL INC A40MSN Frankfurt | 21,000 20,400 | +0,600 +2,94 % | 18.02. | 21,000 800 | 21,400 800 | 21,000 20,600 | 22,200 12,000 | 0 0 | - | ||
| INSIGHT ENTERPRISES INC 909619 Frankfurt | 69,54 70,52 | -0,98 -1,39 % | 18.02. | 69,38 100 | 71,50 100 | 69,54 69,54 | 159,15 65,78 | 0 0 | 7 | ||
| INSTALLED BUILDING PRODUCTS INC A1XDU6 Tradegate | 284,00 292,00 | 0,00 0,00 % | 17.02. | 0,000 80 | 0,000 80 | 0,000 0,000 | 284,00 131,00 | 0 0 | - | ||
| INSTEEL INDUSTRIES INC 879065 Frankfurt | 31,600 31,600 | 0,000 0,00 % | 18.02. | 31,000 400 | 31,600 400 | 31,600 31,600 | 33,800 21,200 | 0 0 | - | ||
| INTEGER HOLDINGS CORPORATION A2AMZW Frankfurt | 73,00 73,50 | -0,50 -0,68 % | 18.02. | 73,00 500 | 74,00 500 | 73,00 73,00 | 137,00 54,00 | 0 0 | 4 | ||
| INTERFACE INC A1JYG7 München | 28,070 28,000 | 0,000 0,00 % | 18.02. | 28,210 1.000 | 28,695 1.000 | 28,070 28,070 | 29,000 15,700 | 0 0 | 1 | ||
| INTERPARFUMS INC 883617 Tradegate | 87,50 86,00 | +2,50
+2,94 % | 16.02. | 84,50 71 | 87,50 68 | 0,000 0,000 | 135,00 68,00 | 0 0 | - | ||
| J&J SNACK FOODS CORP 876041 Frankfurt | 71,50 71,00 | +0,50 +0,70 % | 18.02. | 71,00 150 | 72,50 140 | 71,50 70,50 | 131,00 66,50 | 0 0 | - | ||
| JACKSON FINANCIAL INC A3CY1L Tradegate | 97,20 96,10 | -0,60 -0,61 % | 17.02. | 98,50 40 | 99,98 40 | 0,000 0,000 | 101,90 59,98 | 0 0 | 2 | ||
| JBG SMITH PROPERTIES A2DURR Frankfurt | 13,300 13,200 | +0,100 +0,76 % | 18.02. | 13,300 250 | 13,400 250 | 13,300 13,300 | 20,200 11,800 | 0 0 | 4 | ||
| JETBLUE AIRWAYS CORP 541867 Tradegate | 5,208 4,969 | +0,090 +1,76 % | 17.02. | 5,437 1.103 | 5,502 1.090 | 0,000 0,000 | 7,168 3,006 | 0 0 | 23 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.