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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| JUNIPER NETWORKS INC 923889 Tradegate | 35,850 35,690 | +0,130 +0,36 % | 20.12. | 35,570 168 | 35,860 167 | 35,850 35,640 | 36,810 26,390 | 1.470 52.470 | 6 | ||
| DR HORTON INC 884312 Tradegate | 134,46 132,38 | +0,60 +0,45 % | 20.12. | 133,20 75 | 134,52 74 | 134,86 130,40 | 181,80 123,44 | 398 52.464 | 24 | ||
| EMERSON ELECTRIC CO 850981 Tradegate | 118,84 118,00 | -0,10 -0,08 % | 20.12. | 118,40 84 | 119,48 83 | 118,84 116,54 | 128,60 84,48 | 446 52.354 | 1 | ||
| TEXAS PACIFIC LAND CORPORATION A2QL4H Tradegate | 1.078,00 1.058,00 | -9,00 -0,83 % | 20.12. | 1.064,00 4 | 1.109,00 4 | 1.078,00 1.026,00 | 1.664,00 434,67 | 50 51.927 | 6 | ||
| JACK HENRY & ASSOCIATES INC 888286 Tradegate | 168,95 169,75 | -0,45 -0,27 % | 20.12. | 169,05 59 | 169,80 58 | 168,95 166,85 | 178,50 146,10 | 307 51.779 | 4 | ||
| ARTHUR J GALLAGHER & CO 869761 Tradegate | 272,20 269,20 | +0,70 +0,26 % | 20.12. | 270,70 36 | 272,30 36 | 273,90 267,10 | 302,00 199,30 | 190 51.596 | 33 | ||
| KELLANOVA 853265 Tradegate | 77,06 77,52 | -0,22 -0,28 % | 20.12. | 77,04 129 | 77,38 129 | 77,80 76,60 | 78,42 48,330 | 637 49.163 | 13 | ||
| HUMANA INC 856584 Tradegate | 239,00 227,50 | +2,00 +0,84 % | 20.12. | 236,40 42 | 237,60 42 | 239,00 224,20 | 432,10 187,90 | 210 48.974 | 17 | ||
| ANSYS INC 901492 Tradegate | 316,90 322,60 | -7,60 -2,34 % | 20.12. | 322,90 20 | 326,10 20 | 322,80 316,90 | 342,00 259,20 | 148 47.306 | 2 | ||
| SNAP-ON INC 853887 Tradegate | 330,80 325,80 | +1,30 +0,39 % | 20.12. | 328,10 18 | 330,80 18 | 330,80 320,10 | 355,70 234,00 | 145 46.882 | 3 | ||
| PULTEGROUP INC 854435 Tradegate | 105,40 105,02 | -0,56 -0,53 % | 20.12. | 105,56 47 | 106,36 47 | 106,54 103,74 | 140,50 90,54 | 446 46.801 | 2 | ||
| BALL CORPORATION 860408 Tradegate | 53,88 53,38 | +0,38 +0,71 % | 20.12. | 53,32 187 | 53,64 186 | 54,06 53,56 | 66,34 49,890 | 864 46.490 | 10 | ||
| AMETEK INC 908668 Tradegate | 176,06 175,68 | +0,20 +0,11 % | 20.12. | 175,12 57 | 176,60 56 | 176,48 173,46 | 190,98 133,40 | 263 46.234 | 11 | ||
| TRACTOR SUPPLY COMPANY 889826 Tradegate | 51,68 254,55 | -0,01 -0,02 % | 20.12. | 51,43 233 | 51,96 230 | 54,99 50,000 | 56,47 37,900 | 876 45.928 | 12 | ||
| CDW CORPORATION A1W0KL Tradegate | 167,05 167,10 | -0,30 -0,18 % | 20.12. | 166,05 40 | 168,45 40 | 167,90 164,95 | 251,80 164,50 | 275 45.694 | 22 | ||
| TELEDYNE TECHNOLOGIES INC 926932 Tradegate | 451,40 448,50 | +3,10 +0,69 % | 20.12. | 445,90 17 | 450,70 17 | 451,40 442,60 | 467,90 332,70 | 97 43.281 | 2 | ||
| TRIMBLE INC 882295 Tradegate | 69,22 68,22 | +0,50 +0,73 % | 20.12. | 68,18 146 | 69,24 144 | 69,22 67,02 | 72,52 44,160 | 640 43.186 | 4 | ||
| VALERO ENERGY CORPORATION 908683 Tradegate | 112,38 114,68 | -1,30 -1,14 % | 20.12. | 113,24 35 | 113,94 35 | 115,16 111,72 | 171,86 111,72 | 379 42.873 | 5 | ||
| AES CORPORATION 882177 Tradegate | 12,520 12,004 | +0,050 +0,40 % | 20.12. | 12,430 804 | 12,512 799 | 12,520 11,840 | 20,560 11,840 | 3.560 42.853 | 7 | ||
| KROGER CO 851544 Tradegate | 59,82 58,80 | +0,46 +0,77 % | 20.12. | 59,01 169 | 59,72 167 | 60,60 57,90 | 61,10 40,400 | 710 41.977 | 7 | ||
| DOLLAR GENERAL CORPORATION A0YEES Tradegate | 73,24 71,28 | +0,01 +0,01 % | 20.12. | 72,95 137 | 73,51 136 | 73,24 70,11 | 154,60 68,54 | 585 41.869 | 5 | ||
| IDEXX LABORATORIES INC 888210 Tradegate | 396,70 394,40 | +1,30 +0,33 % | 20.12. | 393,80 14 | 397,00 14 | 396,70 389,40 | 538,00 373,60 | 105 41.264 | 15 | ||
| ON SEMICONDUCTOR CORPORATION 930124 Tradegate | 62,90 62,53
| +0,10 +0,16 % | 20.12. | 62,56 159 | 63,07 158 | 63,91 61,50 | 77,90 55,77 | 650 40.753 | 47 | ||
| MOODYS CORPORATION 915246 Tradegate | 451,00 445,80 | +3,70 +0,83 % | 20.12. | 445,70 22 | 448,70 22 | 451,00 440,30 | 479,00 337,00 | 88 39.172 | 13 | ||
| CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate | 172,00 170,00 | 0,00 0,00 % | 20.12. | 171,00 58 | 172,00 58 | 173,00 168,00 | 186,00 113,00 | 229 38.751 | 17 | ||
| SEMPRA 915266 Tradegate | 83,30 82,86 | +0,02 +0,02 % | 20.12. | 83,00 120 | 83,50 119 | 83,46 82,06 | 91,60 63,46 | 459 38.063 | - | ||
| METTLER-TOLEDO INTERNATIONAL INC 910553 Tradegate | 1.165,50 1.164,00 | -15,50 -1,31 % | 20.12. | 1.176,50 8 | 1.185,50 8 | 1.165,50 1.153,50 | 1.414,00 1.004,00 | 32 36.970 | 1 | ||
| QUANTA SERVICES INC 912294 Tradegate | 308,60 311,20 | -6,60 -2,09 % | 20.12. | 314,20 31 | 316,20 31 | 310,40 307,50 | 333,80 174,10 | 119 36.711 | 9 | ||
| SOUTHERN COMPANY 852523 Tradegate | 79,39 78,87 | -0,08 -0,10 % | 20.12. | 79,22 126 | 79,70 125 | 79,39 78,34 | 87,13 60,98 | 465 36.619 | 7 | ||
| FOX CORPORATION B A2PF3T Tradegate | 44,600 44,400 | -0,200 -0,45 % | 20.12. | 44,600 247 | 44,800 244 | 44,600 43,800 | 45,000 0,000 | 830 36.603 | 3 | ||
| DARDEN RESTAURANTS INC 895738 Tradegate | 179,00 176,95 | -0,65 -0,36 % | 20.12. | 179,05 55 | 180,10 55 | 179,00 174,30 | 179,00 126,20 | 205 36.425 | 1 | ||
| TAPESTRY INC A2JSR1 Tradegate | 61,80 60,42 | +0,32 +0,52 % | 20.12. | 61,11 130 | 61,86 129 | 61,80 59,85 | 66,00 32,400 | 590 36.100 | 34 | ||
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 95,54 93,84 | +0,40 +0,42 % | 20.12. | 94,40 105 | 95,40 104 | 96,46 93,50 | 120,05 93,50 | 381 35.854 | 1 | ||
| SKYWORKS SOLUTIONS INC 857760 Tradegate | 85,94 85,12 | +0,86 +1,01 % | 20.12. | 84,67 118 | 85,42
117 | 85,94 83,57 | 110,40 76,00 | 422 35.670 | 1 | ||
| CH ROBINSON WORLDWIDE INC A0HGF5 Tradegate | 101,00 102,00 | 0,00 0,00 % | 20.12. | 100,00 100 | 101,00 99 | 102,00 98,00 | 109,00 62,50 | 355 35.459 | 16 | ||
| BROWN-FORMAN CORPORATION 856693 Tradegate | 39,820 39,910 | +0,220 +0,56 % | 20.12. | 39,400 253 | 39,790 251 | 40,080 39,280 | 56,48 37,420 | 891 35.285 | 2 | ||
| AMERICAN INTERNATIONAL GROUP INC A0X88Z Tradegate | 67,90 68,59 | -1,81 -2,60 % | 20.12. | 69,50 100 | 69,93 100 | 67,90 67,89 | 75,00 60,20 | 517 35.104 | - | ||
| CONSTELLATION BRANDS INC 871918 Tradegate | 219,30 219,00 | +1,10 +0,50 % | 20.12. | 217,50 45 | 219,40 45 | 219,30 215,80 | 253,20 211,10 | 161 34.975 | 3 | ||
| WEYERHAEUSER COMPANY 854357 Tradegate | 26,520 26,250 | +0,130 +0,49 % | 20.12. | 26,320 380 | 26,450 378 | 26,610 26,010 | 33,500 24,710 | 1.306 34.148 | 8 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 147,00 144,15 | -0,10 -0,07 % | 20.12. | 146,65 20 | 147,60 20 | 147,00 143,40 | 157,15 113,00 | 224 32.444 | 3 | ||
| DOLLAR TREE INC A0NFQC Tradegate | 69,30 66,62 | -0,65 -0,93 % | 20.12. | 69,70 143 | 70,12 142 | 69,30 65,81 | 139,20 55,04 | 477 32.219 | 2 | ||
| CONAGRA BRANDS INC 861259 Tradegate | 25,660 25,860 | -0,340 -1,31 % | 20.12. | 25,870 270 | 26,130 267 | 25,890 25,660 | 30,025 24,700 | 1.252 32.211 | 1 | ||
| NRG ENERGY INC A0BLR4 Tradegate | 87,32 86,08 | +0,58 +0,67 % | 20.12. | 86,22 115 | 87,10 114 | 87,46 84,96 | 97,82 45,600 | 375 32.086 | 2 | ||
| NETAPP INC A0NHKR Tradegate | 113,94 112,42 | +0,34 +0,30 % | 20.12. | 113,34 60 | 113,86 60 | 114,98 110,20 | 130,52 75,90 | 288 31.998 | 3 | ||
| WELLTOWER INC A1409D Tradegate | 121,60 119,40 | +2,00 +1,67 % | 20.12. | 119,10 50 | 120,10 49 | 121,60 117,50 | 133,40 79,82 | 268 31.852 | 18 | ||
| BROWN & BROWN INC 896895 Tradegate | 99,46 98,70 | +0,74 +0,75 % | 20.12. | 98,42 101 | 99,00 100 | 99,46 97,78 | 109,00 63,06 | 320 31.513 | 10 | ||
| PAYCOM SOFTWARE INC A1XFVG Tradegate | 201,10 199,65 | +2,70 +1,36 % | 20.12. | 196,90 35 | 199,90 35 | 201,70 198,70 | 229,90 128,55 | 158 31.472 | 19 | ||
| NVR INC 888265 Tradegate | 7.950,00 7.850,00 | 0,00 0,00 % | 20.12. | 7.800,00 1 | 8.100,00 1 | 7.950,00 7.800,00 | 9.150,00 6.250,00 | 4 31.450 | - | ||
| ENTERGY CORPORATION 889290 Tradegate | 72,00 72,00 | -0,50 -0,69 % | 20.12. | 72,00 76 | 72,50 76 | 72,00 69,50 | 75,00 44,500 | 430 30.534 | 19 | ||
| ELEVANCE HEALTH INC A12FMV Tradegate | 354,80 353,60 | +3,70 +1,05 % | 20.12. | 350,20 20 | 352,00 20 | 354,80 351,80 | 517,00 347,40 | 86 30.277 | 3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .
