1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
|
Top-5-Werte
Kurs
%
Flop-5-Werte
Kurs
%
|
- 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 |
||
|---|---|---|---|---|---|---|---|---|---|---|---|
|
WILLIAMS COMPANIES INC 855451 Tradegate |
18,400
18,400
|
+0,200
+1,10 %
|
24.08. |
18,000
166
|
18,100
165
|
0,000
0,000
|
22,810 8,550 |
709
12.996
|
1 | ||
|
UNIVERSAL HEALTH SERVICES INC CL B 866462 Tradegate |
92,50
94,00
|
-0,50
-0,54 %
|
21.08. |
92,50
64
|
93,00
64
|
0,000
0,000
|
138,10 65,00 |
140
12.935
|
- | ||
|
OTIS WORLDWIDE CORPORATION A2P1UZ Tradegate |
54,00
54,20
|
-0,20
-0,37 %
|
25.08. |
54,20
184
|
54,40
183
|
54,60
53,40
|
- - |
223
12.035
|
1 | ||
|
VARIAN MEDICAL SYSTEMS INC 852812 Tradegate |
146,00
147,00
|
-1,00
-0,68 %
|
25.08. |
145,00
68
|
146,00
68
|
147,00
146,00
|
157,00 85,50 |
81
11.877
|
2 | ||
|
PROGRESSIVE CORPORATION 865496 Tradegate |
78,50
77,50
|
0,00
0,00 %
|
25.08. |
78,00
127
|
78,50
127
|
78,50
78,50
|
78,50 61,00 |
146
11.461
|
2 | ||
|
DXC TECHNOLOGY COMPANY A2DM8U Tradegate |
16,132
15,510
|
+0,090
+0,56 %
|
25.08. |
16,174
371
|
16,310
367
|
16,182
15,982
|
34,640 7,567 |
705
11.383
|
- | ||
|
CAPITAL ONE FINANCIAL CORPORATION 893413 Tradegate |
58,00
55,00
|
+0,50
+0,87 %
|
25.08. |
56,50
124
|
57,00
123
|
58,00
57,50
|
96,50 39,000 |
196
11.288
|
- | ||
|
MORGAN STANLEY 885836 Tradegate |
44,290
43,850
|
-0,125
-0,28 %
|
25.08. |
43,945
227
|
44,040
227
|
44,710
44,290
|
52,36 25,470 |
252
11.242
|
13 | ||
|
FOX CORPORATION A A2PF3K Tradegate |
22,400
23,000
|
-0,600
-2,61 %
|
25.08. |
22,600
884
|
22,800
875
|
22,800
22,400
|
35,400 18,900 |
500
11.240
|
6 | ||
|
GENERAL DYNAMICS CORPORATION 851143 Tradegate |
128,12
129,76
|
-1,92
-1,48 %
|
25.08. |
127,76
78
|
128,32
77
|
129,54
128,12
|
175,78 93,97 |
86
11.126
|
4 | ||
|
INTERNATIONAL FLAVORS & FRAGRANCES INC 853881 Tradegate |
105,00
103,00
|
0,00
0,00 %
|
25.08. |
103,00
57
|
104,00
57
|
105,00
105,00
|
132,00 86,50 |
100
10.500
|
2 | ||
|
PARKER HANNIFIN CORPORATION 855950 Tradegate |
176,42
176,64
|
-1,40
-0,79 %
|
25.08. |
176,56
56
|
177,66
56
|
178,78
176,42
|
199,64 86,67 |
59
10.445
|
2 | ||
|
L BRANDS INC A1T7NF Tradegate |
25,860
24,885
|
+0,745
+2,97 %
|
25.08. |
25,820
193
|
25,935
192
|
25,860
25,560
|
26,000 7,284 |
397
10.251
|
32 | ||
|
VIACOMCBS INC CL B A2PUZ3 Tradegate |
23,000
22,400
|
-0,600
-2,54 %
|
25.08. |
23,200
431
|
23,400
427
|
23,800
23,000
|
39,590 9,400 |
436
10.157
|
10 | ||
|
PACCAR INC 861114 Tradegate |
74,00
74,00
|
0,00
0,00 %
|
24.08. |
73,00
137
|
73,50
136
|
0,000
0,000
|
77,00 47,200 |
134
9.916
|
- | ||
|
UNDER ARMOUR INC A0HL4V Tradegate |
8,622
8,674
|
-0,058
-0,67 %
|
25.08. |
8,569
933
|
8,615
928
|
8,740
8,554
|
19,776 6,633 |
1.149
9.902
|
3 | ||
|
MCKESSON CORPORATION 893953 Frankfurt |
125,96
127,50
|
-1,54
-1,21 %
|
25.08. |
127,90
200
|
128,46
200
|
126,62
125,96
|
157,02 109,10 |
75
9.478
|
- | ||
|
HOLLYFRONTIER CORPORATION A1JCLQ Tradegate |
22,000
21,400
|
-0,200
-0,90 %
|
25.08. |
22,000
273
|
22,200
271
|
22,000
21,800
|
50,50 17,200 |
430
9.418
|
- | ||
|
EATON CORPORATION PLC A1J88N Tradegate |
86,82
86,19
|
-0,42
-0,48 %
|
25.08. |
85,17
70
|
88,65
67
|
87,12
86,82
|
99,00 53,00 |
107
9.292
|
- | ||
|
DOVER CORPORATION 853707 Tradegate |
94,00
93,00
|
+1,00
+1,08 %
|
21.08. |
94,00
53
|
94,50
52
|
0,000
0,000
|
111,00 60,00 |
97
9.066
|
4 | ||
|
SEAGATE TECHNOLOGY PLC A1C08F Tradegate |
38,410
38,450
|
-0,275
-0,71 %
|
25.08. |
38,115
262
|
38,695
258
|
39,060
38,410
|
57,73 36,685 |
234
9.021
|
1 | ||
|
BOSTON SCIENTIFIC CORPORATION 884113 Tradegate |
33,280
32,690
|
+0,245
+0,74 %
|
25.08. |
33,410
299
|
33,610
297
|
33,280
33,280
|
41,575 22,560 |
271
9.019
|
1 | ||
|
DISCOVER FINANCIAL SERVICES A0MUES Tradegate |
44,800
44,000
|
+0,400
+0,90 %
|
25.08. |
43,400
231
|
45,000
222
|
44,800
44,800
|
78,00 23,600 |
200
8.960
|
- | ||
|
ALIGN TECHNOLOGY INC 590375 Tradegate |
245,00
253,40
|
-5,40
-2,16 %
|
25.08. |
250,25
39
|
251,45
39
|
251,30
245,00
|
281,10 120,00 |
36
8.954
|
- | ||
|
COMERICA INC 864861 Tradegate |
32,600
32,800
|
-0,200
-0,61 %
|
21.08. |
34,000
176
|
34,200
174
|
0,000
0,000
|
65,50 24,400 |
273
8.904
|
- | ||
|
PRUDENTIAL FINANCIAL INC 764959 Tradegate |
59,00
58,00
|
0,00
0,00 %
|
25.08. |
58,00
103
|
58,50
102
|
59,00
59,00
|
89,00 36,800 |
150
8.850
|
7 | ||
|
PEOPLES UNITED FINANCIAL INC A0MP68 Tradegate |
9,050
9,000
|
-0,100
-1,09 %
|
25.08. |
9,100
1.096
|
9,150
1.090
|
9,050
9,050
|
15,500 8,800 |
976
8.833
|
- | ||
|
LOWES COMPANIES INC 859545 Tradegate |
140,52
139,82
|
+0,06
+0,04 %
|
25.08. |
139,82
35
|
140,72
35
|
141,70
139,18
|
141,70 57,71 |
62
8.722
|
45 | ||
|
ZEBRA TECHNOLOGIES CORPORATION 882578 Tradegate |
235,20
234,00
|
+1,80
+0,77 %
|
25.08. |
234,00
21
|
235,80
21
|
236,30
233,20
|
249,00 139,80 |
36
8.458
|
1 | ||
|
OLD DOMINION FREIGHT LINE INC 923655 Tradegate |
166,00
168,00
|
-3,00
-1,78 %
|
25.08. |
167,00
71
|
168,00
71
|
166,00
166,00
|
- - |
50
8.300
|
2 | ||
|
WHIRLPOOL CORPORATION 856331 Tradegate |
152,00
153,68
|
-1,84
-1,20 %
|
25.08. |
152,00
39
|
153,28
39
|
154,16
152,00
|
157,18 60,00 |
54
8.292
|
4 | ||
|
ENTERGY CORPORATION 889290 Tradegate |
82,50
82,50
|
-1,00
-1,20 %
|
24.08. |
82,50
60
|
83,00
60
|
0,000
0,000
|
125,00 75,00 |
100
8.275
|
2 | ||
|
AES CORPORATION 882177 Tradegate |
15,130
15,290
|
-0,198
-1,29 %
|
25.08. |
15,068
663
|
15,166
659
|
15,432
14,978
|
19,584 7,724 |
551
8.269
|
- | ||
|
HESS CORPORATION A0JMQL Tradegate |
40,400
41,800
|
0,000
0,00 %
|
24.08. |
40,800
245
|
41,000
244
|
0,000
0,000
|
67,00 27,200 |
195
7.878
|
- | ||
|
DISCOVERY INC SERIES A A0Q90G Tradegate |
19,100
19,000
|
-0,300
-1,55 %
|
25.08. |
19,300
519
|
19,400
515
|
19,100
19,100
|
30,400 16,900 |
409
7.812
|
7 | ||
|
VERISIGN INC 911090 Tradegate |
176,98
175,50
|
+1,26
+0,72 %
|
25.08. |
173,18
34
|
174,72
34
|
177,50
175,66
|
205,95 139,70 |
44
7.779
|
- | ||
|
LABORATORY CORPORATION OF AMERICA HOLDINGS 895308 Tradegate |
152,00
156,00
|
-2,00
-1,30 %
|
24.08. |
151,00
39
|
152,00
39
|
0,000
0,000
|
176,00 94,50 |
50
7.640
|
- | ||
|
CBOE GLOBAL MARKETS INC A1CZTX Frankfurt |
78,02
77,49
|
+0,53
+0,68 %
|
25.08. |
76,62
400
|
77,27
400
|
79,06
78,02
|
115,82 68,45 |
97
7.578
|
1 | ||
|
EVEREST RE GROUP LTD 580891 Tradegate |
186,00
191,00
|
+4,00
+2,20 %
|
24.08. |
185,00
32
|
186,00
32
|
0,000
0,000
|
248,00 148,00 |
40
7.440
|
3 | ||
|
MID-AMERICA APARTMENT COMMUNITIES INC 889495 Tradegate |
97,00
97,00
|
0,00
0,00 %
|
21.08. |
98,00
30
|
98,50
30
|
0,000
0,000
|
136,00 83,50 |
75
7.275
|
- | ||
|
OMNICOM GROUP INC 871706 Tradegate |
45,585
46,370
|
-0,615
-1,33 %
|
25.08. |
45,365
220
|
45,575
219
|
46,590
45,585
|
75,20 44,105 |
155
7.159
|
- | ||
|
IHS MARKIT LTD A2ANS2 Tradegate |
68,50
70,50
|
-1,00
-1,44 %
|
25.08. |
68,00
370
|
68,50
370
|
69,00
68,50
|
75,50 43,000 |
102
6.998
|
7 | ||
|
TYLER TECHNOLOGIES INC 917099 Tradegate |
290,00
286,00
|
0,00
0,00 %
|
25.08. |
288,00
34
|
290,00
34
|
290,00
290,00
|
354,00 222,00 |
24
6.960
|
2 | ||
|
TECHNIPFMC PLC A2DJQK Tradegate |
6,610
6,750
|
-0,102
-1,52 %
|
25.08. |
6,584
795
|
6,650
790
|
6,618
6,600
|
24,150 4,525 |
1.047
6.919
|
6 | ||
|
HANESBRANDS INC A0KEQF Tradegate |
13,700
13,500
|
0,000
0,00 %
|
25.08. |
13,500
445
|
13,600
441
|
13,800
13,500
|
14,500 6,500 |
509
6.918
|
- | ||
|
HENRY SCHEIN INC 897961 Tradegate |
55,49
55,00
|
-0,58
-1,03 %
|
24.08. |
55,28
180
|
55,46
180
|
0,000
0,000
|
68,37 39,100 |
124
6.909
|
- | ||
|
TRAVELERS COMPANIES INC A0MLX4 Tradegate |
97,48
96,59
|
+0,02
+0,02 %
|
25.08. |
97,41
102
|
98,00
102
|
97,78
97,38
|
139,26 70,80 |
70
6.832
|
3 | ||
|
APARTMENT INVESTMENT AND MANAGEMENT COMPANY A2PEBA Tradegate |
29,800
29,600
|
-0,400
-1,32 %
|
21.08. |
30,400
329
|
30,600
327
|
0,000
0,000
|
49,435 27,010 |
229
6.824
|
- | ||
|
PHILLIPS 66 A1JWQU Tradegate |
53,26
53,51
|
-0,73
-1,35 %
|
25.08. |
51,87
192
|
52,29
191
|
54,69
53,26
|
108,00 37,110 |
127
6.817
|
2 | ||
|
CIGNA CORPORATION A2PA9L Tradegate |
149,00
150,00
|
-3,00
-1,97 %
|
24.08. |
149,00
40
|
150,00
39
|
0,000
0,000
|
205,45 119,90 |
45
6.730
|
3 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und
