1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 742,7 Mio. 138,3 Mio. 47,7 Mio. 47,3 Mio. 19,7 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ALEXANDRIA REAL ESTATE EQUITIES INC 907179 Tradegate | 46,410 46,820 | -0,890 -1,88 % | 06.02. | 47,050 212 | 47,520 210 | 46,990 46,410 | 99,50 38,030 | 366 17.097 | 1 | ||
| GLOBAL PAYMENTS INC 603111 Tradegate | 61,86 60,50 | +0,22 +0,36 % | 06.02. | 60,30 165 | 61,52 162 | 61,86 60,78 | 106,55 56,54 | 280 17.086 | 27 | ||
| GARTNER INC 887957 Tradegate | 133,00 129,10 | +0,70 +0,53 % | 06.02. | 131,60 60 | 132,95 60 | 134,00 127,70 | 513,00 120,00 | 130 17.072 | 10 | ||
| QNITY ELECTRONICS INC A41FSG Tradegate | 83,45 78,81 | +0,37 +0,45 % | 06.02. | 82,63 121 | 83,50 119 | 84,19 80,81 | 91,80 63,41 | 206 16.976 | - | ||
| WEYERHAEUSER COMPANY 854357 Tradegate | 22,760 22,680 | +0,200 +0,89 % | 06.02. | 22,440 150 | 22,660 150 | 22,840 22,480 | 30,090 18,225 | 733 16.600 | 8 | ||
| OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate | 76,08 77,44 | +0,08 +0,11 % | 06.02. | 75,78 131 | 76,22 131 | 77,74 76,08 | 98,36 69,00 | 212 16.352 | 12 | ||
| SIMON PROPERTY GROUP INC 916647 Tradegate | 169,10 167,45 | +0,25 +0,15 % | 06.02. | 168,50 40 | 169,25 40 | 169,95 167,55 | 181,45 123,60 | 92 15.515 | 3 | ||
| FACTSET RESEARCH SYSTEMS INC 901629 Tradegate | 177,85 177,55 | +2,45 +1,40 % | 06.02. | 174,85 45 | 175,90 45 | 177,85 177,60 | 455,70 173,10 | 84 14.936 | 6 | ||
| POOL CORPORATION A0JMVJ Tradegate | 222,90 218,70 | -2,20 -0,98 % | 06.02. | 223,90 44 | 226,20 44 | 222,90 218,30 | 344,70 193,00 | 67 14.745 | 7 | ||
| HEALTHPEAK PROPERTIES INC A2N5NP Tradegate | 14,300 14,200 | 0,000 0,00 % | 06.02. | 14,200 422 | 14,300 418 | 14,300 14,100 | 19,800 13,500 | 1.032 14.698 | 7 | ||
| STEEL DYNAMICS INC 903772 Tradegate | 169,36 163,86 | -1,82 -1,06 % | 06.02. | 169,94 58 | 171,70 58 | 169,50 162,84 | 170,00 95,00 | 84 14.191 | - | ||
| PUBLIC STORAGE 867609 Tradegate | 242,40 240,10 | -0,40 -0,16 % | 06.02. | 242,30 41 | 243,30 41 | 242,40 238,10 | 301,00 219,10 | 59 14.125 | 5 | ||
| TAPESTRY INC A2JSR1 Tradegate | 129,00 121,52 | +0,38 +0,30 % | 06.02. | 127,82 62 | 129,42 61 | 129,00 122,14 | 129,00 50,000 | 108 13.486 | 34 | ||
| FIRSTENERGY CORPORATION 910509 Tradegate | 39,400 40,000 | -0,200 -0,51 % | 06.02. | 39,400 127 | 39,600 126 | 40,200 39,400 | 41,200 33,400 | 335 13.236 | 11 | ||
| WW GRAINGER INC 857498 Tradegate | 1.002,50 1.004,50 | -10,50 -1,04 % | 06.02. | 1.009,50 2 | 1.016,50 2 | 1.009,50 1.002,50 | 1.015,00 730,00 | 13 13.111 | 11 | ||
| CONSOLIDATED EDISON INC 911563 Tradegate | 91,06 92,42 | +0,26 +0,29 % | 06.02. | 90,60 110 | 91,00 109
| 93,26 91,06 | 102,85 80,44 | 134 12.414 | 5 | ||
| HOWMET AEROSPACE INC A2PZ2D Tradegate | 187,90 177,95 | -0,85 -0,45 % | 06.02. | 187,80 40 | 189,65 40 | 187,90 177,80 | 195,95 88,90 | 67 12.289 | 2 | ||
| LAS VEGAS SANDS CORP A0B8S2 Tradegate | 48,350 48,340 | -0,545 -1,11 % | 06.02. | 48,520 123 | 49,265 121 | 48,350 48,350 | 61,46 26,970 | 254 12.281 | 6 | ||
| CHARLES RIVER LABORATORIES INTERNATIONAL INC 939391 Tradegate | 155,15 155,85 | -4,90 -3,06 % | 06.02. | 159,15 62 | 160,85 62 | 157,20 155,15 | 193,00 82,22 | 77 12.039 | 2 | ||
| DOVER CORPORATION 853707 Stuttgart | 188,85 183,65 | 0,00 0,00 % | 06.02. | 189,00 318 | 189,50 317 | 189,20 183,50 | 197,25 132,95 | 60 11.340 | 5 | ||
| TE CONNECTIVITY PLC A40R4H Tradegate | 183,00 178,00 | 0,00 0,00 % | 06.02. | 182,00 82 | 183,00 81 | 183,00 182,00 | 228,00 107,00 | 62 11.334 | 12 | ||
| NEWS CORPORATION B A1W048 Tradegate | 22,400 23,400 | +0,600 +2,75 % | 06.02. | 21,600 370 | 21,800 366 | 22,400 22,400 | 33,400 22,400 | 501 11.222 | 20 | ||
| PULTEGROUP INC 854435 Tradegate | 114,82 113,80 | +0,54 +0,47 % | 06.02. | 113,80 43 | 114,72 43 | 114,82 113,28 | 121,16 79,80 | 97 11.073 | 2 | ||
| MATCH GROUP INC A2P75D Tradegate | 26,720 26,175 | -0,040 -0,15 % | 06.02. | 26,670 375 | 26,835 372 | 26,720 26,015 | 33,845 22,800 | 417 10.871 | 2 | ||
| SEMPRA 915266 Tradegate | 74,00 73,56 | +0,10 +0,14 % | 06.02. | 73,68 135 | 74,10 134 | 74,38 73,86 | 83,86 56,14 | 146 10.792 | - | ||
| AVALONBAY COMMUNITIES INC 914867 Tradegate | 144,50 144,12 | -2,48 -1,69 % | 06.02. | 146,58 68 | 147,36 67 | 145,58 144,50 | 217,30 144,00 | 74 10.762 | 1 | ||
| CORTEVA INC A2PKRR Tradegate | 61,88 61,52 | +0,46 +0,75 % | 06.02. | 61,11 98 | 61,72 97 | 62,24 61,23 | 65,86 47,135 | 173 10.622 | 3 | ||
| GLOBE LIFE INC A2PP68 Tradegate | 125,00 125,00 | +1,00 +0,81 % | 06.02. | 123,00 48 | 125,00 48 | 125,00 125,00 | 127,00 101,00 | 83 10.375 | 6 | ||
| ELECTRONIC ARTS INC 878372 Tradegate | 169,12 167,98 | -0,06 -0,04 % | 06.02. | 0,000 200 | 0,000 200 | 169,12 166,64 | 176,18 114,90 | 61 10.241 | 30 | ||
| DUPONT DE NEMOURS INC A2PLC7 Tradegate | 39,155 38,770 | -0,355 -0,90 % | 06.02. | 39,385 380 | 39,625 378 | 39,155 38,805 | 81,10 29,230 | 259 10.090 | 6 | ||
| ARES MANAGEMENT CORPORATION A2N87U Tradegate | 107,82 103,42 | -2,52 -2,28 % | 06.02. | 109,80 91 | 110,90 90 | 109,24 104,24 | 185,80 102,80 | 92 9.830 | 2 | ||
| NEWS CORPORATION A A1W03Z Tradegate | 19,800 20,600 | +0,700 +3,66 % | 06.02. | 19,000 526 | 19,100 524 | 20,600 19,800 | 29,400 19,800 | 485 9.827 | 20 | ||
| ALLEGION PLC A1W869 Tradegate | 149,00 150,00 | -4,00 -2,61 % | 06.02. | 152,00 39 | 153,00 39 | 150,00 149,00 | 155,00 105,00 | 65 9.735 | 2 | ||
| HENRY SCHEIN INC 897961 Tradegate | 68,60 65,36 | +1,18 +1,75 % | 06.02. | 67,32 89 | 67,52 88 | 68,60 68,60 | 76,70 52,00 | 135 9.261 | - | ||
| AON PLC A2P2JR Tradegate | 289,30 291,50 | -0,10 -0,03 % | 06.02. | 288,70 34 | 290,00 34 | 292,20 289,30 | 395,00 273,70 | 31 9.012 | 29 | ||
| GENUINE PARTS COMPANY 858406 Tradegate | 124,10 124,15 | -1,50 -1,19 % | 06.02. | 125,25 79 | 125,90 79 | 124,10 123,70 | 124,45 94,04 | 72 8.911 | 3 | ||
| F5 INC 922977 Tradegate | 231,20 230,10 | -2,70 -1,15 % | 06.02. | 233,10 30 | 234,60 29 | 231,90 231,20 | 303,40 194,70 | 37 8.564 | 27 | ||
| LEIDOS HOLDINGS INC A1W5CT Tradegate | 161,30 157,90 | -2,00 -1,22 % | 06.02. | 162,85 61 | 163,70 61 | 161,30 156,30 | 178,15 112,00 | 53 8.450 | 26 | ||
| M&T BANK CORPORATION 863582 Tradegate | 199,80 198,55 | -1,60 -0,79 % | 06.02. | 200,90 34 | 202,00 34 | 200,40 198,50 | 200,40 135,70 | 40 7.996 | 2 | ||
| DARDEN RESTAURANTS INC 895738 Tradegate | 185,10 181,25 | +2,10 +1,15 % | 06.02. | 182,40 54 | 183,55 54 | 185,10 180,50 | 198,95 146,80 | 43 7.858 | 1 | ||
| PACCAR INC 861114 Tradegate | 107,60 108,18 | -0,10 -0,09 % | 06.02. | 0,000 400 | 0,000 400 | 108,88 106,84 | 111,00 73,90 | 69 7.485 | 4 | ||
| NORDSON CORPORATION 866725 Tradegate | 238,20 239,90 | -7,30 -2,97 % | 06.02. | 243,80 20 | 247,20 20 | 239,20 238,20 | 243,10 150,25 | 31 7.406 | 2 | ||
| MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate | 111,40 111,00 | -0,40 -0,36 % | 06.02. | 111,40 26 | 112,10 26 | 111,40 111,15 | 163,15 108,80 | 65 7.228 | 3 | ||
| LIVE NATION ENTERTAINMENT INC A0H0VZ Tradegate | 117,30 117,35 | -1,85 -1,55 % | 06.02. | 118,55 50 | 119,75 50 | 117,30 117,30 | 150,85 103,25 | 60 7.038 | 5 | ||
| APTIV PLC A417CC Tradegate | 69,00 68,00 | -1,00 -1,43 % | 06.02. | 69,00 86 | 70,00 85 | 69,00 68,50 | 76,00 42,200 | 102 6.997 | 11 | ||
| BANK OF NEW YORK MELLON CORPORATION A0MVKA Tradegate | 104,96 102,30 | -0,16 -0,15 % | 06.02. | 104,88 95 | 105,36 94 | 104,96 101,52 | 108,56 61,44 | 67 6.930 | 3 | ||
| CIGNA GROUP A2PA9L Tradegate | 248,10 241,65 | +1,10 +0,45 % | 06.02. | 245,45 40 | 248,50 40 | 250,30 239,90 | 309,45 207,80 | 28 6.861 | 15 | ||
| NUCOR CORP 851918 Tradegate | 163,40 158,28 | +0,32 +0,20 % | 06.02. | 162,42 50 | 163,70 50 | 163,40 160,42 | 163,40 87,80 | 42 6.852 | 4 | ||
| NVR INC 888265 Tradegate | 6.800,00 6.850,00 | 0,00 0,00 % | 06.02. | 6.650,00 1 | 6.900,00 1 | 6.800,00 6.800,00 | 7.400,00 5.950,00 | 1 6.800 | - | ||
| INSULET CORPORATION A0MQX8 Tradegate | 204,70 206,40 | +0,10 +0,05 % | 06.02. | 202,50 49 | 206,60 48 | 204,80 204,30 | 318,00 204,30 | 33 6.748 | 1 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.