Name | Kurs | Kurszeit | Diff % | Diff +/- | 52W Hoch | 52W Tief | Umsatz | |
---|---|---|---|---|---|---|---|---|
AAON Inc. | 80,36EUR | 26.07. | +2,27 | +1,78 | 88,98 | 49,68 | 4.018,00 | |
Aareal Bank | 33,05EUR | 13.10.2023 | 33,95 | 32,50 | ||||
Aareal Bank | 35,70EUR | 26.07. | +0,28 | +0,10 | 37,00 | 32,60 | 33.272,40 | |
ABB Ltd. | 50,00EUR | 26.07. | +2,10 | +1,03 | 54,18 | 30,73 | 5.000,00 | |
ABOUT YOU Holding SE | 3,510EUR | 26.07. | +2,62 | +0,090 | 6,590 | 3,100 | 122.548,14 | |
Acadia Healthcare Co. Inc. | 59,50EUR | 26.07. | +2,52 | +1,50 | 80,50 | 57,50 | ||
Acadia Pharmaceuticals Inc. | 17,63EUR | 26.07. | +2,84 | +0,49 | 28,80 | 13,48 | 5.800,27 | |
Accuray Inc. | 1,870EUR | 26.07. | +2,34 | +0,040 | 3,880 | 1,400 | ||
ACI Worldwide Inc. | 39,00EUR | 26.07. | +0,51 | +0,20 | 39,60 | 18,40 | ||
Activision Blizzard Inc. | 89,65EUR | 16.10.2023 | +0,79 | +0,70 | 89,90 | 65,83 | ||
Addus HomeCare Corp. | 112,00EUR | 26.07. | +1,83 | +2,00 | 114,00 | 57,48 | ||
adesso SE | 90,20EUR | 26.07. | +1,24 | +1,10 | 121,00 | 80,90 | 267.082,20 | |
adidas | 233,00EUR | 26.07. | +1,40 | +3,20 | 240,40 | 154,64 | 80.592.603,00 | |
Adler RE | 8,840EUR | 30.10.2023 | +0,23 | +0,020 | 8,840 | 4,210 | ||
Adobe Systems | 500,40EUR | 26.07. | +1,86 | +9,10 | 592,20 | 400,25 | 660.528,00 | |
ADTRAN Holdings Inc. | 5,912EUR | 26.07. | +3,03 | +0,174 | 9,180 | 4,079 | 26.089,66 | |
Adva | 19,24EUR | 26.07. | 20,20 | 19,20 | 194.304,76 | |||
Advanced Energy Inds Inc. | 101,00EUR | 26.07. | +1,00 | +1,00 | 114,00 | 80,00 | ||
Advanced Micro Devices Inc. | 128,64EUR | 26.07. | +1,18 | +1,50 | 207,35 | 88,10 | 7.544.864,64 | |
Adyen | 1.086,00EUR | 26.07. | +3,23 | +34,00 | 1.698,80 | 603,90 | 640.740,00 | |
AEGON Ltd. | 5,894EUR | 26.07. | +1,24 | +0,072 | 6,416 | 4,400 | 46.432,93 | |
AEGON N.V. | 4,534EUR | 06.10.2023 | -0,44 | -0,020 | 5,210 | 3,768 | ||
Aehr Test Systems | 16,14EUR | 26.07. | +1,08 | +0,18 | 49,60 | 9,26 | 35.158,17 | |
AeroVironment Inc. | 158,00EUR | 26.07. | +2,31 | +3,60 | 209,00 | 83,70 | 16.274,00 | |
AGEAS SA/NV | 43,10EUR | 26.07. | +0,89 | +0,38 | 48,44 | 35,67 | 37.152,20 | |
Agenus Inc. | 6,700EUR | 26.07. | -13,85 | -0,900 | 27,470 | 4,800 | ||
Agfa-Gevaert N.V. | 1,138EUR | 26.07. | +1,60 | +0,018 | 2,425 | 0,991 | 5.990,43 | |
Agilysys Inc. | 97,00EUR | 26.07. | +2,51 | +2,50 | ||||
Agios Pharmaceuticals Inc. | 44,20EUR | 26.07. | -0,90 | -0,40 | 45,40 | 19,30 | 5.967,00 | |
AGRANA Beteiligungs-AG | 12,85EUR | 26.07. | -0,39 | -0,05 | 16,40 | 12,65 | 29.298,00 | |
Ahold Delhaize | 29,73EUR | 26.07. | +1,40 | +0,41 | 31,92 | 25,40 | 137.263,41 | |
Air F.-KLM | 8,376EUR | 26.07. | +0,39 | +0,032 | 16,210 | 7,768 | 126.628,37 | |
Air Liquide-SA Ét.Expl.P.G.Cl. | 167,12EUR | 26.07. | +1,54 | +2,54 | 179,36 | 137,02 | 529.603,28 | |
Air Transport Svcs Group Inc. | 15,00EUR | 26.07. | +2,05 | +0,30 | 21,60 | 10,90 | 43.350,00 | |
Airbus SE | 130,96EUR | 26.07. | +1,41 | +1,82 | 172,82 | 120,24 | 37.810.509,28 | |
Aixtron SE | 20,54EUR | 26.07. | +4,93 | +0,97 | 39,89 | 17,88 | 14.980.992,78 | |
Akamai Technologies Inc. | 89,28EUR | 26.07. | +0,51 | +0,45 | 120,52 | 81,42 | 31.694,40 | |
Alibaba | 70,20EUR | 26.07. | +1,15 | +0,80 | 93,25 | 59,85 | 1.540.047,60 | |
Align Technology Inc. | 203,20EUR | 26.07. | -2,64 | -5,50 | 354,35 | 167,00 | 39.217,60 | |
Alimera Sciences Inc. | 5,050EUR | 26.07. | -0,39 | -0,020 | 5,210 | 2,660 | ||
Alkermes PLC | 25,00EUR | 26.07. | +0,79 | +0,20 | 30,40 | 21,40 | ||
All for One Group SE | 57,00EUR | 26.07. | +2,52 | +1,40 | 63,60 | 35,10 | 108.471,00 | |
Allane | 10,70EUR | 26.07. | +0,94 | +0,10 | 12,40 | 9,90 | ||
Allegiant Travel Co. | 44,60EUR | 26.07. | +3,40 | +1,60 | 113,00 | 44,00 | ||
Allgeier SE | 16,40EUR | 26.07. | -0,61 | -0,10 | 24,30 | 16,00 | 38.277,60 | |
Allianz | 261,10EUR | 26.07. | +0,85 | +2,20 | 280,00 | 210,35 | 93.519.492,50 | |
Allient Inc. | 25,40EUR | 26.07. | +2,34 | +0,60 | 35,40 | 21,80 | ||
Allscripts Healthcare Sol.Inc. | 8,200EUR | 26.07. | -3,53 | -0,300 | 12,800 | 5,350 | ||
Alnylam Pharmaceuticals Inc | 219,00EUR | 26.07. | -1,38 | -3,00 | 241,50 | 132,00 | 2.190,00 | |
Alphabet Inc. | 155,00EUR | 26.07. | -0,56 | -0,88 | 178,44 | 114,86 | 3.037.845,00 | |
Alphabet Inc. | 153,68EUR | 26.07. | -0,43 | -0,66 | 177,14 | 113,60 | 14.703.795,04 | |
Alstom S.A. | 17,92EUR | 26.07. | +1,42 | +0,25 | 28,10 | 10,68 | 104.545,28 | |
alstria office | 3,360EUR | 26.07. | -1,18 | -0,040 | 5,110 | 3,200 | 43.236,48 | |
Altria Group Inc. | 46,40EUR | 26.07. | +1,18 | +0,54 | 46,55 | 36,09 | 1.516.862,40 | |
AlzChem Grp. | 48,50EUR | 26.07. | +2,54 | +1,20 | 53,00 | 18,60 | 174.163,50 | |
Amadeus Fire | 94,00EUR | 26.07. | +0,64 | +0,60 | 127,60 | 91,00 | 418.300,00 | |
AMAG Austria Metall AG | 25,00EUR | 26.07. | 32,10 | 24,30 | ||||
Amazon.com Inc. | 167,76EUR | 26.07. | +1,25 | +2,08 | 186,80 | 111,90 | 8.034.529,68 | |
Ambarella Inc. | 49,14EUR | 26.07. | +0,72 | +0,35 | 76,34 | 38,05 | 39.754,26 | |
AMC Networks Inc. | 9,708EUR | 26.07. | +3,58 | +0,340 | 19,100 | 8,300 | 2.019,26 | |
Amedisys Inc. | 89,00EUR | 26.07. | 90,50 | 79,50 | ||||
American Coastal Insura. Corp. | 11,00EUR | 26.07. | +1,85 | +0,20 | 13,80 | 4,18 | ||
American Expres | 225,90EUR | 26.07. | +2,28 | +5,05 | 233,00 | 131,80 | 138.928,50 | |
American International Grp Inc | 71,25EUR | 26.07. | +2,53 | +1,75 | 74,87 | 52,75 | 17.883,75 | |
American Public Education | 18,50EUR | 26.07. | +4,52 | +0,80 | 19,10 | 3,80 | ||
American Woodmark Corp. | 88,00EUR | 26.07. | +5,20 | +4,50 | ||||
Amerisafe Inc. | 45,28EUR | 26.07. | +2,11 | +0,96 | 50,50 | 38,88 | ||
Amgen | 308,65EUR | 26.07. | +0,29 | +0,90 | 319,45 | 208,40 | 505.877,35 | |
Amicus Therapeutics Inc. | 9,600EUR | 26.07. | -0,54 | -0,050 | 13,200 | 8,000 | 288,00 | |
Amkor Technology Inc. | 35,11EUR | 26.07. | -0,51 | -0,18 | 40,71 | 16,10 | 45.923,88 | |
ams-OSRAM AG | 1,310EUR | 26.07. | +13,54 | +0,155 | 4,486 | 0,950 | 731.502,69 | |
Analog Devices Inc. | 207,80EUR | 26.07. | +2,68 | +5,45 | 225,80 | 145,80 | 106.393,60 | |
Andersons Inc., The | 44,68EUR | 26.07. | +0,78 | +0,39 | 55,40 | 42,25 | ||
Andritz AG | 56,25EUR | 26.07. | -1,41 | -0,80 | 62,00 | 41,24 | 11.475,00 | |
Anglo American PLC | 28,19EUR | 26.07. | +4,84 | +1,30 | 32,64 | 19,40 | 390.290,55 | |
AB InBev | 56,48EUR | 26.07. | +1,04 | +0,58 | 62,16 | 49,20 | 328.092,32 | |
ANI Pharmaceuticals Inc. | 57,00EUR | 26.07. | +1,75 | +1,00 | 64,50 | 44,80 | ||
Ansys Inc. | 288,00EUR | 26.07. | +0,39 | +1,10 | 339,00 | 228,00 | 4.320,00 | |
Apple | 200,60EUR | 26.07. | 217,20 | 152,70 | 8.480.164,40 | |||
Applied Materia | 188,84EUR | 26.07. | +2,54 | +4,70 | 237,00 | 120,64 | 363.328,16 | |
ArcelorMittal S.A. | 20,77EUR | 26.07. | +0,87 | +0,18 | 26,94 | 20,00 | 104.036,93 | |
Arch Capital Group Ltd. | 89,64EUR | 26.07. | +2,32 | +2,01 | 96,00 | 66,00 | 7.350,48 | |
Aroundtown SA | 1,950EUR | 26.07. | +3,16 | +0,060 | 2,533 | 1,364 | 3.851.817,45 | |
Arrow Financial Corp. | 29,20EUR | 26.07. | -1,35 | -0,40 | 30,00 | 15,20 | ||
ASM International N.V. | 595,00EUR | 26.07. | +0,84 | +5,00 | 745,00 | 352,00 | ||
ASML | 820,70EUR | 26.07. | +2,82 | +22,50 | 1.022,40 | 535,00 | 7.061.302,80 | |
ASML Holding N.V. | 816,00EUR | 26.07. | +3,02 | +24,00 | 1.025,00 | 536,00 | 441.456,00 | |
Generali | 23,80EUR | 26.07. | +1,97 | +0,46 | 25,09 | 18,04 | 22.491,00 | |
Associated Banc-Corp | 21,80EUR | 26.07. | 21,80 | 14,30 | ||||
AstraZeneca PLC | 144,35EUR | 26.07. | +1,48 | +2,10 | 150,60 | 112,35 | 941.017,65 | |
Astronics Corp. | 20,40EUR | 26.07. | +0,98 | +0,20 | 21,40 | 13,41 | ||
AT & T Inc. | 17,48EUR | 26.07. | -1,14 | -0,20 | 18,19 | 12,63 | 376.301,34 | |
AT&S | 19,13EUR | 26.07. | +3,59 | +0,66 | 34,94 | 16,11 | 58.365,63 | |
ATOSS Software SE | 132,20EUR | 26.07. | +0,30 | +0,40 | 139,25 | 93,10 | 1.445.210,40 | |
Aumann | 15,02EUR | 26.07. | -0,92 | -0,14 | 18,98 | 12,00 | 54.011,92 | |
Aurelius | 14,74EUR | 26.07. | +1,24 | +0,18 | 15,30 | 11,08 | 103.253,70 | |
Aurubis | 71,35EUR | 26.07. | 85,86 | 57,36 | 4.608.425,15 | |||
AUSTRIACARD HOLDINGS AG | 5,700EUR | 26.07. | 13,700 | 5,500 | ||||
AUTO1 Group SE | 6,750EUR | 26.07. | -2,60 | -0,180 | 9,980 | 3,268 | 1.314.191,25 | |
Autodesk Inc. | 221,90EUR | 26.07. | -0,58 | -1,30 | 261,20 | 180,00 | 49.927,50 | |
Automatic Data Processing Inc. | 232,00EUR | 26.07. | +1,04 | +2,40 | 238,70 | 195,08 | 70.064,00 | |
Aves One AG | 14,40EUR | 05.04. | 16,00 | 13,80 | ||||
Avis Budget Group Inc. | 96,00EUR | 26.07. | +2,76 | +2,58 | 215,30 | 88,20 | 31.296,00 | |
AXA-UAP | 32,50EUR | 26.07. | -0,53 | -0,17 | 35,34 | 26,80 | 354.510,00 | |
Axos Financial Inc. | 71,00EUR | 26.07. | +1,45 | +1,00 | 71,00 | 31,00 | 11.360,00 | |
Azenta Inc. | 55,00EUR | 26.07. | +0,93 | +0,50 | 62,00 | 42,20 | 2.200,00 |
Die Kursliste enthält nur Aktien mit einer Marktkapitalisierungen ab 100 Millionen Euro.