1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 116,9 Mio. 73,4 Mio. 40,7 Mio. 28,2 Mio. 25,1 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| KLA CORPORATION 865884 Tradegate | 612,00 600,10 | +8,30 +1,37 % | 20.12. | 601,90 24 | 605,40 24 | 612,00 587,50 | 828,90 495,20 | 174 103.600 | 18 | ||
| YUM BRANDS INC 909190 Tradegate | 127,15 125,70 | +0,20 +0,16 % | 20.12. | 126,60 78 | 127,30 78 | 127,15 124,00 | 134,20 113,65 | 817 102.457 | 5 | ||
| WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORPORATION 896022 Tradegate | 185,35 182,75 | +0,35 +0,19 % | 20.12. | 184,60 81 | 185,35 80 | 185,35 179,55 | 195,90 112,50 | 561 101.644 | 2 | ||
| ILLINOIS TOOL WORKS INC 861219 Tradegate | 249,90 249,00 | +1,70 +0,68 % | 20.12. | 247,50 60 | 248,70 60 | 250,80 245,30 | 266,20 214,00 | 410 101.470 | 11 | ||
| TEXAS INSTRUMENTS INC 852654 Tradegate | 179,98 177,88 | +0,68 +0,38 % | 20.12. | 178,94 40 | 179,54 40 | 180,24 175,02 | 208,10 144,68 | 568 100.941 | 12 | ||
| BIOGEN INC 789617 Tradegate | 139,80 142,15 | -0,65 -0,46 % | 20.12. | 140,00 40 | 140,90 40 | 141,45 139,80 | 245,20 139,55 | 718 100.804 | 54 | ||
| MICROCHIP TECHNOLOGY INC 886105 Tradegate | 53,62 53,99 | +0,39 +0,73 % | 20.12. | 53,26 187 | 53,79 185 | 54,34 52,93 | 93,16 52,93 | 1.873 100.100 | 7 | ||
| KIMBERLY-CLARK CORPORATION 855178 Tradegate | 126,24 126,80 | +0,30 +0,24 % | 20.12. | 125,56 119 | 126,34 118 | 126,56 125,26 | 135,00 107,75 | 792 99.736 | 3 | ||
| REPUBLIC SERVICES INC 915201 Tradegate | 195,45 196,75 | 0,00 0,00 % | 20.12. | 194,20 51 | 196,65 50 | 197,05 195,05 | 210,10 146,15 | 507 99.402 | 9 | ||
| CHARLES SCHWAB CORPORATION 874171 Tradegate | 71,54 70,98 | +0,30 +0,42 % | 20.12. | 71,10 300 | 71,38 300 | 71,73 70,04 | 79,78 54,75 | 1.392 98.623 | 6 | ||
| ANALOG DEVICES INC 862485 Tradegate | 203,45 200,30 | +0,35 +0,17 % | 20.12. | 202,70 49 | 203,45 49 | 203,45 196,64 | 228,00 166,25 | 495 98.222 | 4 | ||
| GENERAL MOTORS COMPANY A1C9CM Tradegate | 49,750 48,555 | +0,085 +0,17 % | 20.12. | 49,550 140 | 49,780 140 | 49,750 47,840 | 58,50 31,380 | 2.016 97.818 | 14 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 141,42 142,62 | -0,32 -0,23 % | 20.12. | 141,32 40 | 142,16 40 | 142,90 140,90 | 162,50 115,40 | 684 97.048 | 30 | ||
| KINDER MORGAN INC A1H6GK Tradegate | 25,575 25,315 | -0,195 -0,76 % | 20.12. | 25,600 468 | 25,940 462 | 25,965 24,785 | 27,870 15,266 | 3.809 96.220 | 1 | ||
| ECOLAB INC 854545 Tradegate | 228,30 227,10 | -0,30 -0,13 % | 20.12. | 228,00 65 | 229,00 65 | 229,70 224,80 | 242,00 175,65 | 413 93.731 | 20 | ||
| AUTOMATIC DATA PROCESSING INC 850347 Tradegate | 279,40 280,95 | -2,55 -0,90 % | 20.12. | 281,55 35 | 282,50 35 | 282,50 277,80 | 295,90 208,10 | 334 93.224 | 25 | ||
| COPART INC 893807 Tradegate | 56,09 56,38 | +0,26 +0,47 % | 20.12. | 55,66 110 | 56,00 110 | 56,30 55,19 | 61,20 41,810 | 1.638 91.134 | 2 | ||
| INVESCO LIMITED A0M6U7 Tradegate | 16,718 16,180 | +0,106 +0,64 % | 20.12. | 16,534 604 | 16,692 599 | 16,718 15,600 | 18,500 13,372 | 5.605 89.087 | 6 | ||
| MARRIOTT INTERNATIONAL INC 913070 Tradegate | 273,05 269,10 | +0,70 +0,26 % | 20.12. | 271,25 36 | 273,50 36 | 273,40 265,90 | 279,20 182,74 | 319 86.164 | 8 | ||
| STANLEY BLACK & DECKER INC A1CTQA Tradegate | 78,60 76,62 | -0,02 -0,03 % | 20.12. | 78,38 127 | 78,82 126 | 78,60 75,32 | 100,60 72,20 | 1.115 85.594 | 20 | ||
| MCCORMICK & COMPANY INC 858250 Tradegate | 75,68 75,46 | +0,04 +0,05 % | 20.12. | 75,44 92 | 75,82 92 | 75,70 73,50 | 78,42 58,90 | 1.146 85.413 | 2 | ||
| AUTODESK INC 869964 Tradegate | 285,00 283,15 | -0,95 -0,33 % | 20.12. | 284,60 35 | 286,00 34 | 287,10 278,20 | 315,00 180,20 | 294 82.746 | 6 | ||
| MATCH GROUP INC A2P75D Tradegate | 32,330 30,545 | -0,045 -0,14 % | 20.12. | 32,270 309 | 32,465 307 | 32,330 29,605 | 40,005 25,935 | 2.630 82.076 | 2 | ||
| ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate | 375,20 371,70 | -1,80 -0,48 % | 20.12. | 375,40 13 | 378,40 13 | 378,30 364,00 | 393,20 216,00 | 217 80.345 | 20 | ||
| CHURCH & DWIGHT CO INC 864371 Tradegate | 101,85 102,10 | +0,10 +0,10 % | 20.12. | 101,25 98 | 102,25 97 | 102,05 100,95 | 109,05 82,90 | 792 80.340 | 2 | ||
| ROLLINS INC 859002 Tradegate | 45,150 45,370 | +0,160 +0,36 % | 20.12. | 44,770 156 | 45,220 154 | 45,460 44,340 | 49,680 37,200 | 1.778 80.072 | 1 | ||
| BEST BUY CO INC 873629 Tradegate | 81,59 82,16 | -0,44 -0,54 % | 20.12. | 81,70 85 | 82,36 84 | 82,94 81,55 | 93,00 64,16 | 958 79.005 | 6 | ||
| OREILLY AUTOMOTIVE INC A1H5JY Tradegate | 1.176,00 1.171,00 | +7,00 +0,60 % | 20.12. | 1.166,00 8 | 1.171,00 8 | 1.176,00 1.157,50 | 1.218,50 838,00 | 68 78.942 | 10 | ||
| TE CONNECTIVITY PLC A40R4H Tradegate | 138,00 139,00 | 0,00 0,00 % | 20.12. | 137,00 109 | 138,00 108 | 141,00 137,00 | 149,00 134,68 | 568 78.691 | 12 | ||
| UNITED RENTALS INC 911443 Tradegate | 691,80 685,60 | -1,20 -0,17 % | 20.12. | 690,60 14 | 694,80 14 | 698,20 668,00 | 842,60 485,00 | 115 77.905 | 3 | ||
| ROPER TECHNOLOGIES INC 883563 Tradegate | 506,20 503,20 | +2,20 +0,44 % | 20.12. | 502,40 29 | 504,40 29 | 507,40 497,40 | 550,60 465,00 | 155 77.658 | - | ||
| HP INC A142VP Tradegate | 31,430 31,310 | -0,160 -0,51 % | 20.12. | 31,525 210 | 31,655 210 | 31,785 30,825 | 37,835 25,010 | 2.428 76.206 | 12 | ||
| EVEREST GROUP LTD 580891 Tradegate | 344,70 337,30 | +2,50 +0,73 % | 20.12. | 340,70 17 | 343,60 17 | 344,70 335,20 | 381,10 314,00 | 224 75.494 | 6 | ||
| VIATRIS INC A2QAME Tradegate | 11,970 11,695 | -0,040 -0,33 % | 20.12. | 11,750 510 | 11,900 504 | 11,970 11,450 | 12,980 9,256 | 6.380 74.358 | 2 | ||
| HALLIBURTON COMPANY 853986 Tradegate | 24,750 24,840 | -0,155 -0,62 % | 20.12. | 24,730 404 | 25,085 398 | 25,155 24,600 | 39,000 24,600 | 2.983 74.131 | 4 | ||
| DELTA AIR LINES INC A0MQV8 Tradegate | 58,81 58,23 | +0,39 +0,67 % | 20.12. | 58,29 171 | 58,54 170 | 58,82 56,70 | 63,54 33,500 | 1.222 70.734 | 35 | ||
| EOG RESOURCES INC 877961 Tradegate | 114,48 114,04 | +0,34 +0,30 % | 20.12. | 113,56 88 | 114,70 87 | 115,02 112,06 | 131,26 100,55 | 593 67.349 | 1 | ||
| QORVO INC A12CY9 Tradegate | 68,12 66,40 | +0,19 +0,28 % | 20.12. | 67,74 147 | 68,29 146 | 68,25 64,67 | 120,00 61,90 | 1.000 66.900 | 29 | ||
| CROWN CASTLE INC A12GN3 Tradegate | 86,92 87,58 | +0,01 +0,01 % | 20.12. | 86,46 115 | 87,34 114 | 88,20 85,12 | 109,98 85,12 | 737 63.962 | 5 | ||
| AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate | 89,00 88,00 | 0,00 0,00 % | 20.12. | 88,50 67 | 89,00 67 | 89,00 87,50 | 97,50 69,83 | 695 61.366 | 3 | ||
| PROLOGIS INC A1JBD1 Tradegate | 99,25 97,83 | +0,17 +0,17 % | 20.12. | 98,59 101 | 99,58 100 | 100,78 97,44 | 125,40 95,00 | 618 60.860 | 4 | ||
| LOWES COMPANIES INC 859545 Tradegate | 237,85 235,80 | +0,40 +0,17 % | 20.12. | 236,70 23 | 238,15 23 | 238,25 232,50 | 264,95 191,68 | 258 60.794 | 5 | ||
| KEURIG DR PEPPER INC A2JQPZ Tradegate | 31,085 31,255 | +0,050 +0,16 % | 20.12. | 31,030 322 | 31,345 319 | 31,235 30,820 | 34,375 26,320 | 1.958 60.520 | 20 | ||
| PACCAR INC 861114 Tradegate | 102,22 103,68 | +1,22 +1,21 % | 20.12. | 100,66 99 | 101,34 98 | 102,22 99,87 | 116,50 82,00 | 587 58.936 | 4 | ||
| TERADYNE INC 859892 Tradegate | 121,78 120,70 | +1,02 +0,84 % | 20.12. | 120,36 83 | 121,00 82 | 122,70 117,24 | 149,50 85,85 | 489 58.679 | 8 | ||
| FASTENAL COMPANY 887891 Tradegate | 71,55 71,41 | -0,16 -0,22 % | 20.12. | 71,57 80 | 71,94 80 | 71,91 70,58 | 81,79 56,05 | 822 58.424 | 2 | ||
| NUCOR CORP 851918 Tradegate | 112,86 111,66 | +1,14 +1,02 % | 20.12. | 111,26 60 | 112,18 60 | 112,86 109,56 | 187,82 109,56 | 496 54.943 | 4 | ||
| CIGNA GROUP A2PA9L Tradegate | 265,05 265,25 | -0,60 -0,23 % | 20.12. | 263,95 37 | 267,35 37 | 269,00 260,55 | 338,70 251,75 | 204 53.688 | 15 | ||
| DUKE ENERGY CORPORATION A1J0EV Tradegate | 103,92 103,28 | +0,08 +0,08 % | 20.12. | 103,48 96 | 104,22 95 | 103,92 102,90 | 111,98 83,50 | 514 53.046 | 3 | ||
| SIMON PROPERTY GROUP INC 916647 Tradegate | 164,90 163,20 | +0,40 +0,24 % | 20.12. | 164,20 50 | 164,90 50 | 167,15 161,30 | 176,20 125,75 | 321 52.936 | 3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .
