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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYLEM INC A1JMBU Frankfurt | 111,90 113,15 | -1,25 -1,10 % | 20.12. | 111,90 60 | 112,75 60 | 112,15 111,90 | 134,25 100,35 | 55 6.158 | 13 | ||
| PPL CORPORATION 895250 Tradegate | 30,605 30,890 | -0,500 -1,61 % | 20.12. | 31,030 322 | 31,175 320 | 30,605 30,605 | 33,560 23,560 | 200 6.121 | 4 | ||
| CSX CORPORATION 865857 Tradegate | 30,650 30,445 | +0,115 +0,38 % | 20.12. | 30,450 190 | 30,635 190 | 30,650 30,155 | 35,480 29,430 | 200 6.094 | 5 | ||
| ROCKWELL AUTOMATION INC 903978 Tradegate | 277,80 275,90 | 0,00 0,00 % | 20.12. | 276,50 36 | 279,00 35 | 278,80 273,10 | 290,00 223,00 | 22 6.084 | 3 | ||
| HARTFORD FINANCIAL SERVICES GROUP INC 898521 Tradegate | 102,00 104,00 | -3,00 -2,86 % | 20.12. | 104,00 95 | 105,00 95 | 104,00 102,00 | 119,00 71,50 | 57 5.912 | 16 | ||
| WEST PHARMACEUTICAL SERVICES INC 864330 Tradegate | 310,70 315,50 | -7,20 -2,26 % | 20.12. | 316,80 31 | 318,90 31 | 315,60 310,60 | 385,10 250,00 | 19 5.908 | 3 | ||
| AMCOR PLC A2PKFL Tradegate | 9,052 9,071 | +0,043 +0,48 % | 20.12. | 8,977 668 | 9,040 663 | 9,052 8,993 | 10,582 8,223 | 651 5.884 | 8 | ||
| ARCH CAPITAL GROUP LTD 590336 Tradegate | 86,97 85,81 | -0,27 -0,31 % | 20.12. | 86,70 115 | 87,77 113 | 86,97 85,69 | 105,06 66,00 | 68 5.833 | 7 | ||
| IQVIA HOLDINGS INC A2JSPM Frankfurt | 189,05 184,95 | +4,10 +2,22 % | 20.12. | 189,00 30 | 189,55 30 | 190,40 182,85 | 238,00 177,35 | 30 5.685 | 15 | ||
| FACTSET RESEARCH SYSTEMS INC 901629 Tradegate | 462,00 472,40 | -1,70 -0,37 % | 20.12. | 462,10 17 | 465,30 17 | 470,00 457,50 | 475,00 354,30 | 12 5.539 | 6 | ||
| VENTAS INC 878380 Tradegate | 56,42 55,66 | +0,10 +0,18 % | 20.12. | 56,18 178 | 56,50 176 | 56,42 56,34 | 61,78 38,880 | 97 5.469 | 10 | ||
| AGILENT TECHNOLOGIES INC 929138 Tradegate | 127,74 128,48 | -1,20 -0,93 % | 20.12. | 128,66 77 | 129,26 77 | 127,84 127,74 | 142,82 113,72 | 42 5.366 | 2 | ||
| WR BERKLEY CORPORATION 870493 Tradegate | 56,46 55,98 | +0,30 +0,53 % | 20.12. | 56,00 178 | 56,32 177 | 56,46 55,22 | 62,14 42,067 | 92 5.182 | 1 | ||
| ATMOS ENERGY CORPORATION 868746 Tradegate | 133,90 133,25 | -0,15 -0,11 % | 20.12. | 133,60 37 | 134,40 37 | 133,90 132,70 | 145,25 101,75 | 39 5.178 | 1 | ||
| AMEREN CORPORATION 911535 Tradegate | 84,50 85,50 | -1,50 -1,74 % | 20.12. | 85,50 70 | 86,00 69 | 85,00 84,50 | 90,50 63,00 | 60 5.092 | 2 | ||
| BAXTER INTERNATIONAL INC 853815 Tradegate | 28,615 27,890 | +0,305 +1,08 % | 20.12. | 28,165 355 | 28,455 351 | 28,615 27,910 | 41,010 27,200 | 180 5.059 | 6 | ||
| NORDSON CORPORATION 866725 Tradegate | 201,70 201,50 | +0,60 +0,30 % | 20.12. | 199,75 25 | 202,60 24 | 201,70 201,70 | 255,80 201,70 | 25 5.042 | 2 | ||
| DISCOVER FINANCIAL SERVICES A0MUES Tradegate | 162,98 163,26 | -3,02 -1,82 % | 20.12. | 164,68 60 | 167,32 59 | 162,98 160,00 | 175,06 88,80 | 30 4.836 | 3 | ||
| INTERPUBLIC GROUP OF COMPANIES INC 851781 Tradegate | 27,715 27,620 | -0,175 -0,63 % | 20.12. | 27,775 360 | 28,005 357 | 27,715 27,715 | 32,000 25,700 | 164 4.545 | 4 | ||
| MOLSON COORS BEVERAGE COMPANY A0DPTB Tradegate | 56,44 56,58 | -0,46 -0,81 % | 20.12. | 56,72 176 | 57,06 175 | 56,46 56,38 | 63,98 46,000 | 72 4.064 | - | ||
| FIFTH THIRD BANCORP 875029 Tradegate | 40,490 40,755 | -0,650 -1,58 % | 20.12. | 41,075 121 | 41,205 121 | 40,490 40,490 | 46,310 30,400 | 99 4.009 | 1 | ||
| COTERRA ENERGY INC 881646 Tradegate | 22,785 22,825 | +0,090 +0,40 % | 20.12. | 22,575 310 | 22,810 306 | 22,800 22,535 | 26,770 20,250 | 170 3.855 | 6 | ||
| CMS ENERGY CORPORATION 850795 Tradegate | 63,50 63,50 | -0,50 -0,78 % | 20.12. | 63,50 157 | 64,00 155 | 63,50 63,00 | 67,00 51,44 | 55 3.468 | 10 | ||
| TYSON FOODS INC 870625 Tradegate | 55,85 56,15 | +0,21 +0,38 % | 20.12. | 55,51 180 | 55,76 179 | 56,10 55,47 | 62,00 46,875 | 57 3.188 | - | ||
| AO SMITH CORPORATION 868323 Tradegate | 66,00 66,00 | +0,10 +0,15 % | 20.12. | 65,58 152 | 66,24 150 | 66,40 65,78 | 84,52 65,78 | 47 3.104 | 1 | ||
| CARDINAL HEALTH INC 880206 Tradegate | 113,70 112,80 | +0,30 +0,26 % | 20.12. | 112,90 88 | 113,90 87 | 113,70 112,00 | 119,05 85,54 | 26 2.934 | 2 | ||
| RAYMOND JAMES FINANCIAL INC 875072 Tradegate | 145,00 146,00 | -4,00 -2,68 % | 20.12. | 148,00 54 | 149,00 53 | 145,00 145,00 | 162,00 97,00 | 20 2.900 | 27 | ||
| NORFOLK SOUTHERN CORPORATION 867028 Tradegate | 222,00 224,00 | -4,00 -1,77 % | 20.12. | 224,00 44 | 226,00 44 | 222,00 222,00 | 266,00
195,00 | 13 2.886 | - | ||
| HCA HEALTHCARE INC A1JFMW Tradegate | 290,50 287,00 | -0,60 -0,21 % | 20.12. | 290,40 17 | 291,70 17 | 290,50 283,50 | 387,10 242,90 | 10 2.845 | 31 | ||
| MOLINA HEALTHCARE INC 157781 Tradegate | 283,60 283,10 | +0,90 +0,32 % | 20.12. | 281,20 35 | 284,20 35 | 283,60 281,40 | 388,90 259,20 | 10 2.825 | 5 | ||
| METLIFE INC 934623 Tradegate | 75,83 77,26 | -2,16 -2,77 % | 20.12. | 77,83 128 | 78,22 127 | 76,16 75,83 | 85,00 58,97 | 37 2.815 | 11 | ||
| REVVITY INC 850943 Tradegate | 106,40 106,60 | -1,50 -1,39 % | 20.12. | 107,65 92 | 108,15 92 | 106,40 105,35 | 119,65 93,70 | 25 2.644 | - | ||
| PNC FINANCIAL SERVICES GROUP INC 867679 Tradegate | 184,00 184,00 | -1,00 -0,54 % | 20.12. | 184,00 54 | 185,00 54 | 184,00 183,00 | 204,00 130,00 | 14 2.575 | 5 | ||
| NORTHERN TRUST CORPORATION 854009 Tradegate | 96,50 97,00 | -2,00 -2,03 % | 20.12. | 98,00 30
| 98,50 30 | 97,00 96,50 | 107,00 72,50 | 23 2.222 | 3 | ||
| MARKETAXESS HOLDINGS INC A0B897 Tradegate | 221,30 220,40 | +0,70 +0,32 % | 20.12. | 218,80 45 | 222,40 44 | 221,30 221,30 | 271,20 179,40 | 10 2.213 | - | ||
| CENCORA INC 766149 Tradegate | 218,75 218,25 | +0,35 +0,16 % | 20.12. | 217,85 45 | 219,00 45 | 220,20 218,75 | 241,55 181,96 | 10 2.189 | 1 | ||
| CITIZENS FINANCIAL GROUP INC A12BD3 Tradegate | 40,385 40,935 | -1,265 -3,04 % | 20.12. | 41,335 241 | 41,965 238 | 40,385 40,385 | 46,890 27,900 | 52 2.100 | 1 | ||
| KEYCORP 869353 Tradegate | 16,130 16,218 | -0,262 -1,60 % | 20.12. | 16,266 430 | 16,518 423 | 16,130 16,130 | 18,994 11,800 | 130 2.097 | 7 | ||
| EQUITY RESIDENTIAL 985334 Tradegate | 66,00 67,50 | -2,50 -3,65 % | 20.12. | 68,00 146 | 68,50 145 | 66,00 66,00 | 73,50 54,00 | 30 1.980 | 5 | ||
| EASTMAN CHEMICAL COMPANY 889082 Tradegate | 86,68 86,86 | -1,28
-1,46 % | 20.12. | 87,68 114 | 88,22 113 | 87,54 86,68 | 102,70 75,16 | 22 1.913 | 8 | ||
| GLOBE LIFE INC A2PP68 Tradegate | 101,00 103,00 | -4,00 -3,81 % | 20.12. | 104,00 57 | 105,00 56 | 101,00 101,00 | 120,00 0,000 | 18 1.818 | 6 | ||
| BROADRIDGE FINANCIAL SOLUTIONS INC A0MMP1 Tradegate | 214,00 218,00 | -4,00 -1,83 % | 20.12. | 214,00 28 | 218,00 27 | 216,00 214,00 | 228,00 177,00 | 8 1.714 | 2 | ||
| AVALONBAY COMMUNITIES INC 914867 Tradegate | 207,05 209,35 | -5,95 -2,79 % | 20.12. | 212,50 47 | 213,50 46 | 209,05 207,00 | 226,90 158,38 | 8 1.668 | 1 | ||
| PRINCIPAL FINANCIAL GROUP INC 694660 Tradegate | 72,50 72,50 | -2,00 -2,68 % | 20.12. | 74,00 135 | 74,50 134 | 72,50 72,50 | 84,50 66,00 | 23 1.668 | 5 | ||
| CAESARS ENTERTAINMENT INC A2P92E Tradegate | 31,940 31,880 | +0,470 +1,49 % | 20.12. | 31,155 320 | 31,790 314 | 31,940 31,790 | 43,470 29,350 | 52 1.659 | 23 | ||
| SYNCHRONY FINANCIAL A117UJ Tradegate | 62,65 62,00 | -0,10 -0,16 % | 20.12. | 62,37 160 | 63,12 158 | 62,65 62,65 | 65,99 32,440 | 25 1.566 | 1 | ||
| AKAMAI TECHNOLOGIES INC 928906 Tradegate | 90,15 91,24 | -1,80 -1,96 % | 20.12. | 91,64 80 | 92,11 80 | 90,15 90,15 | 120,52 80,97 | 15 1.352 | 2 | ||
| GENERAC HOLDINGS INC A0YGR4 Tradegate | 148,65 150,60 | -1,10 -0,73 % | 20.12. | 149,05 40 | 150,40 39 | 148,65 148,65 | 184,60 100,55 | 9 1.338 | 12 | ||
| ESSEX PROPERTY TRUST INC 891315 Tradegate | 266,20 269,10 | -5,70 -2,10 % | 20.12. | 271,10 36 | 272,80 36 | 266,20 266,20 | 296,80 206,00 | 5 1.331 | 10 | ||
| COOPER COMPANIES INC A402VX Tradegate | 87,55 88,65 | -2,05 -2,29 % | 20.12. | 88,70 67 | 90,50 66 | 87,55 87,55 | 100,80 78,75 | 15 1.313 | 3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .
