Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 63,8 Mio. 11,8 Mio. 5,6 Mio. 3,7 Mio. 2,9 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ALLETE INC A0DJ2T Frankfurt | 62,50 62,00 | +0,50 +0,81 % | 21.02. | 62,50 180 | 63,00 180 | 62,50 62,00 | 64,00 50,50 | 0 0 | 5 | ||
| AMEDISYS INC 915582 Frankfurt | 85,50 87,50 | -2,00 -2,29 % | 21.02. | 85,00 145 | 87,50 140 | 85,50 85,50 | 90,50 78,50 | 0 0 | 4 | ||
| AMERICAN HOMES 4 RENT A1W3P0 Frankfurt | 33,600 33,800 | -0,200 -0,59 % | 21.02. | 33,400 500 | 33,400 500 | 33,600 33,600 | 37,000 31,400 | 0 0 | 8 | ||
| ANTERO MIDSTREAM CORPORATION A2PFVX Tradegate | 15,800 16,100 | +0,200 +1,28 % | 20.02. | 15,400 300 | 15,700 300 | 0,000 0,000 | 16,300 11,900 | 0 0 | 5 | ||
| ARROW ELECTRONICS INC 855225 Tradegate | 108,00 108,00 | +1,00 +0,93 % | 20.02. | 106,00 56 | 107,00 55 | 0,000 0,000 | 127,00 0,000 | 0 0 | 11 | ||
| ASGN INC A2JG99 Frankfurt | 64,50 66,00 | -1,50 -2,27 % | 21.02. | 64,50 80 | 65,00 80 | 66,50 64,50 | 97,00 64,50 | 0 0 | 2 | ||
| ASHLAND INC A2AR23 Frankfurt | 62,00 63,00 | -1,00 -1,59 % | 21.02. | 62,00 1.000 | 62,50 1.000 | 62,00 62,00 | 93,50 58,00 | 0 0 | 1 | ||
| ASPEN TECHNOLOGY INC A3DMK9 Tradegate | 252,00 254,00 | 0,00 0,00 % | 20.02. | 250,00 24 | 256,00 23 | 0,000 0,000 | 270,00 159,00 | 0 0 | 5 | ||
| ASSOCIATED BANC-CORP 907145 Frankfurt | 23,800 24,200 | -0,400 -1,65 % | 21.02. | 23,400 300 | 23,600 300 | 23,800 23,800 | 26,000 18,100 | 0 0 | 3 | ||
| AUTOLIV INC 906892 München | 94,50 95,00 | -0,50 -0,53 % | 21.02. | 92,50 100 | 93,50 100 | 94,50 94,50 | 119,00 81,00 | 0 0 | - | ||
| AUTONATION INC 880953 Frankfurt | 179,55 181,40 | -1,85 -1,02 % | 21.02. | 173,05 2.000 | 173,60 2.000 | 179,55 179,55 | 187,70 130,00 | 0 0 | 14 | ||
| AVIENT CORPORATION A2P9BF Frankfurt | 41,600 41,800 | -0,200 -0,48 % | 21.02. | 41,400 2.500 | 41,600 2.500 | 41,600
41,600 | 50,50 35,600 | 0 0 | 5 | ||
| AVNET INC 850355 Tradegate | 50,000 50,50 | +0,40 +0,81 % | 20.02. | 49,400 202 | 49,600 201 | 0,000 0,000 | 53,00 0,000 | 0 0 | 5 | ||
| AXALTA COATING SYSTEMS LTD A12EDV Frankfurt | 34,200 35,200 | -1,000 -2,84 % | 21.02. | 34,400 270 | 34,600 270 | 35,400 34,200 | 39,400 28,400 | 0 0 | 12 | ||
| BERRY GLOBAL GROUP INC A1J4U3 Stuttgart | 68,50 68,50 | 0,00 0,00 % | 21.02. | 65,50 1.000 | 69,50 1.000 | 68,50 68,50 | 68,50 52,50 | 0 0 | 7 | ||
| BLACKBAUD INC A0B9Q0 Düsseldorf | 64,50 64,50 | 0,00 0,00 % | 21.02. | 65,00 140 | 65,50 140 | 64,50 62,50 | 83,00 61,50 | 0 0 | 6 | ||
| BOSTON BEER COMPANY INC 898161 Frankfurt | 215,20 213,20 | +2,00 +0,94 % | 21.02. | 216,00 170 | 218,20 170 | 215,20 212,00 | 340,00 212,00 | 0 0 | 14 | ||
| BRIGHTHOUSE FINANCIAL INC A2DUDM Frankfurt | 59,00 60,00 | -1,00 -1,67 % | 21.02. | 56,50 250 | 57,00 250 | 59,00 59,00 | 60,00 37,200 | 0 0 | - | ||
| BRINKS COMPANY 264748 Frankfurt | 87,00 89,50 | -2,50 -2,79 % | 21.02. | 86,50 140 | 88,00 140 | 87,00 87,00 | 103,00 73,00 | 0 0 | - | ||
| BRIXMOR PROPERTY GROUP INC A1W514 Frankfurt | 26,000 26,000 | 0,000 0,00 % | 21.02. | 26,000 540 | 26,200 540 | 26,000 25,800 | 28,600 19,400 | 0 0 | 11 | ||
| CADENCE BANK A3C6GA Tradegate | 32,600 33,200 | +1,000 +3,16 % | 19.02. | 31,200 192 | 31,800 187 | 0,000 0,000 | 38,200 24,600 | 0 0 | - | ||
| CARLYLE GROUP INC A2PXCR Tradegate | 51,80 51,16 | +4,14 +8,69 % | 19.02. | 47,360 105 | 47,950 104 | 0,000 0,000 | 54,99 33,690 | 0 0 | 1 | ||
| CASEYS GENERAL STORES INC 885039 Frankfurt | 398,00 404,00 | -6,00 -1,49 % | 21.02. | 386,00 600 | 390,00 600 | 398,00 398,00 | 420,00 268,00 | 0 0 | 3 | ||
| CHAMPIONX CORPORATION A2P58Q Frankfurt | 28,600 28,600 | 0,000 0,00 % | 21.02. | 28,200 120 | 28,600 120 | 28,600 28,600 | 34,400 24,600 | 0 0 | - | ||
| CIRRUS LOGIC INC 877381 Tradegate | 106,00 107,00 | +1,00 +0,95 % | 20.02. | 104,00 67 | 105,00 66 | 0,000 0,000 | 132,00 80,00 | 0 0 | - | ||
| CNO FINANCIAL GROUP INC A1CYFY Frankfurt | 38,400 39,400 | -1,000 -2,54 % | 21.02. | 37,800 10.000 | 38,400 10.000 | 38,400 38,400 | 39,600 23,400 | 0 0 | 2 | ||
| CNX RESOURCES CORPORATION A2H8TZ Frankfurt | 28,000 29,000 | -1,000 -3,45 % | 21.02. | 28,200 120 | 28,600 120 | 28,000 28,000 | 39,000 18,900 | 0 0 | 4 | ||
| COMMERCE BANCSHARES INC 859672 Frankfurt | 61,50 63,00 | -1,50 -2,38 % | 21.02. | 61,00 600 | 61,50 600 | 61,50 61,50 | 73,00 46,000 | 0 0 | 5 | ||
| COMMERCIAL METALS COMPANY 855786 Tradegate | 50,04 50,76 | +2,45 +5,15 % | 19.02. | 47,100 127 | 48,080 124 | 0,000 0,000 | 60,96 45,530 | 0 0 | 3 | ||
| COPT DEFENSE PROPERTIES 913833 Frankfurt | 25,400 25,400 | 0,000 0,00 % | 21.02. | 25,400 320 | 25,800 320 | 25,600 25,200 | 31,600 20,600 | 0 0 | 7 | ||
| COUSINS PROPERTIES INC A2PL1S Frankfurt | 28,800 28,800 | 0,000 0,00 % | 21.02. | 28,600 270 | 28,800 270 | 28,800 28,400 | 30,600 20,200 | 0 0 | 3 | ||
| CRANE COMPANY A3D5X7 Frankfurt | 161,00 162,00 | -1,00 -0,62 % | 21.02. | 155,00 97 | 161,00 94 | 162,00 161,00 | 176,00 110,00 | 0 0 | 8 | ||
| CRANE NXT CO A3DMZG Tradegate | 56,50 57,00 | +0,50 +0,89 % | 19.02. | 55,50 144 | 56,00 143 | 0,000 0,000 | 62,00 49,200 | 0 0 | - | ||
| CULLEN/FROST BANKERS INC 906913 Frankfurt | 135,00 139,00 | -4,00 -2,88 % | 21.02. | 134,00 600 | 135,00 600 | 135,00 135,00 | 139,00 88,50 | 0 0 | 7 | ||
| DARLING INGREDIENTS INC 895117 Tradegate | 36,810 36,810 | -0,680 -1,81 % | 20.02. | 37,260 134 | 37,710 132 | 0,000 0,000 | 44,440 29,830 | 0 0 | 1 | ||
| EAGLE MATERIALS INC A0BLQZ Tradegate | 224,00 232,00 | +8,00 +3,70 % | 20.02. | 212,00 47 | 216,00 45 | 0,000 0,000 | 298,00 198,00 | 0 0 | 12 | ||
| EAST WEST BANCORP INC 922137 Frankfurt | 92,00 93,50 | -1,50 -1,60 % | 21.02. | 89,50 2.000 | 90,00 2.000 | 92,00 92,00 | 106,00 64,50 | 0 0 | 2 | ||
| EASTGROUP PROPERTIES INC 985160 Frankfurt | 170,00 171,00 | -1,00 -0,58 % | 21.02. | 171,00 100 | 172,00 100 | 171,00 169,00 | 176,00 144,00 | 0 0 | 2 | ||
| ENCOMPASS HEALTH CORPORATION A2H9HM Frankfurt | 94,50 96,50 | -2,00 -2,07 % | 21.02. | 93,00 250 | 94,00 250 | 94,50 94,50 | 99,00 67,50 | 0 0 | 7 | ||
| ENVISTA HOLDINGS CORPORATION A2PN69 Frankfurt | 20,000 20,400 | -0,400 -1,96 % | 21.02. | 19,900 600 | 20,000 500 | 20,200 20,000 | 21,200 13,500 | 0 0 | 12 | ||
| EQUITY LIFESTYLE PROPERTIES INC A0DNDJ Frankfurt | 62,50 62,50 | 0,00 0,00 % | 21.02. | 63,00 210 | 64,00 210 | 63,00 62,50 | 69,00 55,50 | 0 0 | 3 | ||
| ESSENT GROUP LTD A1W6VY Frankfurt | 53,00 53,00 | 0,00 0,00 % | 21.02. | 53,50 2.500 | 54,00 2.500 | 53,00 53,00 | 59,50 47,800 | 0 0 | 1 | ||
| EURONET WORLDWIDE INC 905247 Tradegate | 101,00 105,00 | +4,00 +4,12 % | 20.02. | 96,00 62 | 97,50 61 | 0,000 0,000 | 106,00 88,00 | 0 0 | 5 | ||
| EVERCORE INC A0KEXP Frankfurt | 244,00 256,00 | -12,00 -4,69 % | 21.02. | 236,00 150 | 238,00 150 | 244,00 244,00 | 298,00 166,00 | 0 0 | 9 | ||
| FEDERATED HERMES INC 914304 Frankfurt | 36,200 36,600 | -0,400 -1,09 % | 21.02. | 36,000 1.000 | 36,400 1.000 | 36,200 36,200 | 40,800 29,200 | 0 0 | 13 | ||
| FIDELITY NATIONAL FINANCIAL INC A1166U Frankfurt | 54,50 55,50 | -1,00 -1,80 % | 21.02. | 57,00 1.000 | 57,50 1.000 | 54,50 54,50 | 60,50 44,200 | 0 0 | - | ||
| FIRST AMERICAN FINANCIAL CORPORATION A1C0EH Frankfurt | 59,00 61,00
| -2,00 -3,28 % | 21.02. | 59,50 60 | 62,00 60 | 59,00 59,00 | 66,00 47,800 | 0 0 | - | ||
| FIRST FINANCIAL BANKSHARES INC 923774 Tradegate | 35,400 35,800 | +0,200 +0,57 % | 20.02. | 34,800 172 | 35,600 168 | 0,000 0,000 | 42,200 26,000 | 0 0 | 4 | ||
| FIRST INDUSTRIAL REALTY TRUST INC 893711 Tradegate | 53,00 53,50 | -0,50 -0,93 % | 20.02. | 52,50 190 | 54,00 184 | 0,000 0,000 | 54,50 44,200 | 0 0 | 1 | ||
| FIRSTCASH HOLDINGS INC A3C9LA Frankfurt | 108,45 110,65 | -2,20 -1,99 % | 21.02. | 109,35 150 | 109,75 200 | 108,45 108,45 | 123,80 93,12 | 0 0 | 1 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und .
