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 |
||
|---|---|---|---|---|---|---|---|---|---|---|---|
|
VORNADO REALTY TRUST 893899 Tradegate |
30,400
29,000
|
+0,200
+0,66 %
|
24.08. |
31,200
319
|
31,400
317
|
0,000
0,000
|
61,00 28,400 |
100
3.040
|
- | ||
|
PENTAIR PLC A115FG Tradegate |
39,400
39,400
|
+0,200
+0,51 %
|
24.08. |
38,800
257
|
39,000
256
|
0,000
0,000
|
43,000 20,800 |
77
3.030
|
1 | ||
|
LIVE NATION ENTERTAINMENT INC A0H0VZ Tradegate |
45,735
43,610
|
-0,145
-0,32 %
|
25.08. |
45,195
132
|
45,580
131
|
45,840
45,690
|
68,50 20,800 |
65
2.977
|
2 | ||
|
DENTSPLY SIRONA INC A2AF0E Tradegate |
37,005
36,815
|
+0,140
+0,38 %
|
25.08. |
36,765
326
|
37,100
323
|
37,005
36,810
|
54,75 28,975 |
80
2.953
|
1 | ||
|
DARDEN RESTAURANTS INC 895738 Tradegate |
70,65
70,96
|
+0,32
+0,46 %
|
25.08. |
69,62
143
|
70,04
142
|
70,65
70,65
|
116,22 25,400 |
40
2.826
|
5 | ||
|
GENUINE PARTS COMPANY 858406 Tradegate |
79,88
80,27
|
-0,69
-0,86 %
|
25.08. |
79,69
125
|
80,08
124
|
79,88
79,88
|
98,00 47,800 |
35
2.796
|
- | ||
|
FMC CORPORATION 871138 Tradegate |
91,00
92,09
|
-1,22
-1,32 %
|
25.08. |
91,48
109
|
92,07
108
|
91,82
91,00
|
100,66 52,40 |
30
2.738
|
3 | ||
|
VULCAN MATERIALS COMPANY 855854 Tradegate |
104,00
107,00
|
-2,00
-1,89 %
|
25.08. |
105,00
57
|
106,00
56
|
104,00
104,00
|
139,06 79,50 |
25
2.600
|
- | ||
|
TRACTOR SUPPLY COMPANY 889826 Tradegate |
129,88
131,50
|
-0,28
-0,22 %
|
25.08. |
129,36
92
|
129,76
92
|
129,88
129,88
|
133,78 60,94 |
20
2.598
|
1 | ||
|
INTERPUBLIC GROUP OF COMPANIES INC 851781 Tradegate |
15,300
14,900
|
-0,300
-1,92 %
|
25.08. |
15,300
394
|
15,400
388
|
15,700
15,300
|
23,400 11,600 |
165
2.550
|
- | ||
|
SNAP-ON INC 853887 Tradegate |
127,00
126,00
|
0,00
0,00 %
|
25.08. |
124,00
24
|
125,00
23
|
127,00
127,00
|
155,00 87,00 |
20
2.540
|
- | ||
|
HCA HEALTHCARE INC A1JFMW Tradegate |
113,00
112,96
|
+0,62
+0,55 %
|
24.08. |
113,08
44
|
113,58
44
|
0,000
0,000
|
140,70 57,70 |
22
2.486
|
1 | ||
|
MARATHON PETROLEUM CORPORATION A1JEXK Tradegate |
30,635
30,965
|
-0,590
-1,89 %
|
25.08. |
30,720
325
|
30,910
323
|
30,940
30,635
|
62,00 14,800 |
80
2.466
|
1 | ||
|
HOWMET AEROSPACE INC A2PZ2D Tradegate |
14,700
14,300
|
-0,100
-0,68 %
|
25.08. |
14,700
545
|
14,800
540
|
14,700
14,700
|
31,500 8,300 |
166
2.440
|
- | ||
|
REGENCY CENTERS CORPORATION 888499 Frankfurt |
34,000
34,200
|
-0,200
-0,58 %
|
25.08. |
34,000
240
|
34,600
240
|
34,600
34,000
|
63,50 29,400 |
70
2.422
|
1 | ||
|
HOST HOTELS & RESORTS INC 918239 Tradegate |
9,050
9,100
|
+0,050
+0,56 %
|
24.08. |
9,550
630
|
9,600
625
|
0,000
0,000
|
16,700 7,950 |
260
2.353
|
3 | ||
|
REPUBLIC SERVICES INC 915201 Tradegate |
77,38
76,59
|
+0,18
+0,23 %
|
25.08. |
76,87
104
|
77,83
102
|
77,99
76,89
|
93,00 61,00 |
30
2.328
|
1 | ||
|
ALLEGION PLC A1W869 Tradegate |
84,00
85,00
|
0,00
0,00 %
|
21.08. |
86,00
69
|
86,50
69
|
0,000
0,000
|
132,00 75,00 |
27
2.268
|
- | ||
|
LENNAR CORPORATION 851022 Tradegate |
68,00
66,50
|
+0,50
+0,74 %
|
24.08. |
65,50
91
|
66,00
90
|
0,000
0,000
|
68,00 24,600 |
33
2.232
|
3 | ||
|
CONCHO RESOURCES INC A0MRUV Tradegate |
41,600
41,000
|
+0,600
+1,46 %
|
21.08. |
43,400
230
|
43,600
228
|
0,000
0,000
|
82,50 31,200 |
53
2.205
|
3 | ||
|
TELEFLEX INC 855853 Tradegate |
314,00
320,00
|
-2,00
-0,63 %
|
24.08. |
318,00
31
|
320,00
31
|
0,000
0,000
|
350,00 226,00 |
7
2.198
|
1 | ||
|
FORTUNE BRANDS HOME & SECURITY INC A1JE0N Tradegate |
72,50
71,00
|
0,00
0,00 %
|
24.08. |
71,50
70
|
73,00
68
|
0,000
0,000
|
72,50 33,800 |
30
2.175
|
- | ||
|
BROWN-FORMAN CORPORATION 856693 Tradegate |
61,99
60,53
|
+0,86
+1,41 %
|
24.08. |
61,12
163
|
61,41
162
|
0,000
0,000
|
66,93 42,420 |
35
2.170
|
2 | ||
|
PRINCIPAL FINANCIAL GROUP INC 694660 Tradegate |
36,000
38,000
|
-0,400
-1,10 %
|
21.08. |
37,400
267
|
37,600
266
|
0,000
0,000
|
51,50 22,800 |
60
2.160
|
2 | ||
|
NIELSEN HOLDINGS PLC A14ZR0 Tradegate |
13,400
13,300
|
+0,100
+0,75 %
|
25.08. |
13,000
463
|
13,100
459
|
13,500
13,400
|
20,800 10,800 |
160
2.145
|
- | ||
|
EDISON INTERNATIONAL 887629 Tradegate |
42,800
43,400
|
-0,600
-1,38 %
|
21.08. |
43,800
136
|
44,000
136
|
0,000
0,000
|
72,50 41,000 |
50
2.140
|
- | ||
|
STATE STREET CORPORATION 864777 Tradegate |
57,50
58,00
|
0,00
0,00 %
|
24.08. |
58,00
171
|
58,50
170
|
0,000
0,000
|
77,50 40,000 |
36
2.070
|
5 | ||
|
DUKE ENERGY CORPORATION A1J0EV Tradegate |
68,30
68,69
|
-0,80
-1,16 %
|
25.08. |
68,10
110
|
68,60
109
|
68,60
68,30
|
94,91 59,14 |
30
2.055
|
4 | ||
|
AMERICAN ELECTRIC POWER COMPANY INC 850222 Tradegate |
68,19
67,05
|
+1,13
+1,69 %
|
24.08. |
67,26
148
|
67,56
147
|
0,000
0,000
|
96,92 61,29 |
30
2.041
|
1 | ||
|
RAYMOND JAMES FINANCIAL INC 875072 Tradegate |
62,50
60,50
|
0,00
0,00 %
|
21.08. |
65,00
123
|
65,50
122
|
0,000
0,000
|
94,50 54,00 |
32
2.000
|
7 | ||
|
BALL CORPORATION 860408 Tradegate |
66,03
64,82
|
+0,51
+0,78 %
|
25.08. |
65,28
153
|
65,71
152
|
66,03
66,03
|
74,60 48,470 |
30
1.981
|
1 | ||
|
OREILLY AUTOMOTIVE INC A1H5JY Tradegate |
395,35
391,80
|
+2,05
+0,52 %
|
25.08. |
392,90
25
|
394,60
25
|
395,35
395,35
|
411,10 239,65 |
5
1.977
|
2 | ||
|
ROLLINS INC 859002 Tradegate |
46,205
46,895
|
-0,690
-1,47 %
|
25.08. |
46,030
108
|
46,500
107
|
47,550
46,205
|
47,805 29,140 |
41
1.923
|
3 | ||
|
PIONEER NATURAL RESOURCES COMPANY 908678 Tradegate |
88,50
89,50
|
-0,50
-0,56 %
|
25.08. |
90,00
110
|
90,50
110
|
88,50
88,50
|
142,00 46,200 |
20
1.770
|
5 | ||
|
WESTROCK COMPANY A14V41 Tradegate |
26,000
26,200
|
-0,600
-2,26 %
|
25.08. |
25,800
233
|
26,000
230
|
26,400
26,000
|
40,000 19,800 |
65
1.706
|
1 | ||
|
AO SMITH CORPORATION 868323 Tradegate |
42,075
41,980
|
+0,585
+1,41 %
|
24.08. |
41,710
191
|
41,970
190
|
0,000
0,000
|
47,600 31,800 |
40
1.683
|
1 | ||
|
WILLIS TOWERS WATSON PLC A2AC3K Tradegate |
166,00
169,00
|
+1,00
+0,61 %
|
25.08. |
166,00
48
|
167,00
47
|
166,00
166,00
|
202,00 143,00 |
10
1.660
|
7 | ||
|
VERISK ANALYTICS INC A0YA2M Tradegate |
156,64
157,82
|
-0,12
-0,08 %
|
21.08. |
156,58
38
|
157,66
38
|
0,000
0,000
|
163,36 110,28 |
10
1.566
|
2 | ||
|
T.ROWE PRICE GROUP INC 870967 Tradegate |
115,00
113,00
|
-1,00
-0,86 %
|
25.08. |
114,00
87
|
115,00
86
|
115,00
115,00
|
129,00 79,00 |
13
1.495
|
1 | ||
|
WEC ENERGY GROUP INC A14V4V Tradegate |
78,50
78,50
|
0,00
0,00 %
|
25.08. |
78,00
90
|
78,50
89
|
78,50
78,50
|
95,00 67,00 |
19
1.492
|
1 | ||
|
DAVITA INC 897914 Tradegate |
74,34
74,64
|
+0,08
+0,11 %
|
25.08. |
73,88
135
|
74,41
134
|
74,34
74,34
|
81,95 50,07 |
20
1.487
|
1 | ||
|
L3HARRIS TECHNOLOGIES INC A2PM3H Tradegate |
154,00
154,00
|
-1,00
-0,65 %
|
25.08. |
153,00
65
|
154,00
65
|
156,00
154,00
|
212,50 135,12 |
9
1.392
|
1 | ||
|
JOHNSON CONTROLS INTERNATIONAL PLC A2AQCA Tradegate |
34,685
34,585
|
-0,075
-0,22 %
|
25.08. |
34,720
288
|
34,935
286
|
34,685
34,530
|
40,870 21,870 |
40
1.386
|
- | ||
|
LKQ CORPORATION 254570 Tradegate |
26,600
26,200
|
-0,400
-1,48 %
|
25.08. |
26,800
373
|
27,000
371
|
26,600
26,600
|
32,600 13,100 |
50
1.330
|
4 | ||
|
PPG INDUSTRIES INC 852026 Tradegate |
101,00
100,00
|
+1,00
+1,00 %
|
21.08. |
101,00
99
|
102,00
98
|
0,000
0,000
|
121,00 65,50 |
13
1.313
|
2 | ||
|
SBA COMMUNICATIONS CORPORATION A2DKP8 Tradegate |
259,30
262,45
|
+3,70
+1,45 %
|
25.08. |
256,50
27
|
258,25
27
|
259,30
259,30
|
296,40 202,00 |
5
1.296
|
1 | ||
|
SEMPRA ENERGY 915266 Tradegate |
108,00
107,00
|
-1,00
-0,92 %
|
25.08. |
106,00
66
|
107,00
65
|
108,00
108,00
|
150,00 80,50 |
12
1.296
|
2 | ||
|
WESTERN UNION COMPANY A0LA17 Tradegate |
19,906
19,942
|
-0,006
-0,03 %
|
24.08. |
20,105
248
|
20,290
246
|
0,000
0,000
|
26,000 16,000 |
65
1.294
|
2 | ||
|
H&R BLOCK INC 859376 Tradegate |
12,700
12,200
|
+0,200
+1,60 %
|
24.08. |
12,400
805
|
12,500
801
|
0,000
0,000
|
24,220 11,300 |
100
1.270
|
3 | ||
|
DEVON ENERGY CORPORATION 925345 Tradegate |
9,237
8,811
|
+0,099
+1,08 %
|
25.08. |
9,252
1.080
|
9,301
1.075
|
9,237
9,226
|
25,985 4,650 |
136
1.256
|
1 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und
