Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Intesa Sanpaolo(ISP) | 5.56 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.68
2025-08-25
|
1.32
2020-03-16
|
0.3M
2015-06-24
|
-
2025-06-09
|
+10.19%
2020-11-05
|
-22.79%
2016-06-14
|
+37.65%
2020-11
|
-30.68%
2020-03
|
2715 | 50.0% | 48.0% | |
| Tonkens Agrar(GTK) | 6.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.97
2015-04-10
|
1.39
2020-04-29
|
0.0M
2021-01-14
|
-
2025-01-30
|
+176.26%
2020-03-23
|
-62.43%
2020-03-20
|
+25.47%
2022-03
|
-18.88%
2019-04
|
2713 | 27.1% | 28.1% | |
| Voestalpine(VOES) | 29.58 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.00
2018-01-23
|
12.76
2020-03-16
|
0.0M
2023-10-30
|
-
2025-02-03
|
+13.47%
2016-02-12
|
-11.89%
2022-06-21
|
+27.05%
2022-10
|
-25.20%
2022-06
|
2715 | 50.0% | 48.8% | |
| Rambus(RMBS) | 87.96 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.42
2025-09-11
|
6.47
2018-12-21
|
0.0M
2016-11-17
|
0.0M
2017-01-09
|
+17.29%
2024-11-06
|
-28.49%
2015-10-13
|
+33.05%
2023-05
|
-22.51%
2020-03
|
2199 | 49.6% | 49.0% | |
| Darling Ingredients Inc (DAR)(DAR) | 27.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.42
2022-11-08
|
6.93
2016-02-11
|
12.8M
2015-03-05
|
-
2025-01-30
|
+25.05%
2016-03-02
|
-31.51%
2016-01-12
|
+36.20%
2016-03
|
-27.35%
2020-03
|
2602 | 49.2% | 47.5% | |
| Ford Motor(F) | 10.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.39
2022-01-13
|
0.00
2015-09-18
|
0.4M
2021-01-29
|
-
2025-08-05
|
+17.64%
2020-03-24
|
-17.54%
2024-07-25
|
+30.28%
2022-07
|
-26.13%
2020-03
|
2684 | 49.7% | 49.0% | |
| Ulta Beauty(ULTA) | 468.60 | 2025-09-26 | 2016-02-04 |
Tägliche K
Minuten-K
|
530.00
2024-03-14
|
115.00
2020-03-18
|
0.0M
2020-04-02
|
-
2025-07-04
|
+24.00%
2020-03-19
|
-29.42%
2019-08-29
|
+33.52%
2020-04
|
-30.32%
2019-08
|
2216 | 50.7% | 47.3% | |
| 2Invest AG (A3H3L4)(2INVn) | 13.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.26
2020-07-27
|
0.70
2018-09-18
|
0.8M
2018-10-11
|
-
2025-01-06
|
+698.37%
2019-01-31
|
-18.59%
2020-03-04
|
+49.03%
2015-03
|
-20.43%
2015-08
|
2713 | 36.0% | 41.2% | |
| WESCO International Inc (WCC)(WCC) | 182.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
204.00
2024-11-25
|
14.30
2020-03-19
|
0.0M
2017-05-02
|
-
2025-01-30
|
+18.18%
2020-03-11
|
-30.34%
2024-02-01
|
+47.85%
2020-11
|
-45.36%
2020-03
|
2714 | 47.8% | 44.3% | |
| Datadog(DDOG) | 119.10 | 2025-09-26 | 2020-05-29 |
Tägliche K
Minuten-K
|
176.14
2021-11-17
|
57.20
2023-05-03
|
0.0M
2025-07-03
|
0.0M
2024-08-21
|
+28.53%
2023-11-06
|
-16.15%
2023-08-07
|
+52.37%
2023-05
|
-19.99%
2022-05
|
1352 | 50.8% | 47.1% | |
| Figeac Aero(FGA) | 11.50 | 2025-09-26 | 2017-04-20 |
Tägliche K
Minuten-K
|
20.70
2017-06-01
|
1.88
2020-04-29
|
0.0M
2021-04-23
|
-
2025-01-30
|
+83.26%
2020-04-28
|
-48.23%
2020-04-27
|
+74.35%
2020-11
|
-36.07%
2020-03
|
2114 | 43.0% | 48.4% | |
| Sprott Inc.(SII) | 69.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.00
2025-07-18
|
11.88
2016-02-16
|
0.0M
2025-04-23
|
-
2025-07-09
|
+23.06%
2016-03-11
|
-25.05%
2016-02-16
|
+60.54%
2020-04
|
-23.77%
2022-05
|
970 | 46.3% | 44.7% | |
| Portland General Electric Co (POR)(POR) | 36.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.50
2020-02-19
|
28.00
2020-09-16
|
1.9M
2015-04-28
|
-
2025-01-30
|
+8.24%
2020-09-30
|
-14.95%
2020-03-09
|
+13.71%
2021-03
|
-11.35%
2020-08
|
2607 | 45.5% | 45.1% | |
| Franklin Street Properties(FSP) | 1.38 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.94
2017-01-04
|
0.85
2024-08-13
|
0.0M
2021-03-02
|
-
2025-01-30
|
+41.54%
2024-08-14
|
-30.71%
2024-06-10
|
+47.62%
2024-10
|
-35.91%
2023-03
|
2715 | 43.5% | 47.2% | |
| MTU Aero Engines NA O.N. (A0D9PT)(MTXGn) | 373.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
395.80
2025-07-24
|
71.33
2015-01-05
|
3.7M
2017-11-30
|
0.0M
2025-07-15
|
+16.63%
2020-11-05
|
-15.59%
2020-03-17
|
+32.59%
2020-11
|
-36.32%
2020-03
|
2716 | 51.7% | 47.1% | |
| Diamondback(FANG) | 126.30 | 2025-09-26 | 2015-01-21 |
Tägliche K
Minuten-K
|
198.72
2024-04-12
|
13.51
2020-03-18
|
0.0M
2020-04-09
|
0.0M
2015-02-23
|
+33.42%
2020-10-27
|
-44.34%
2020-02-27
|
+74.59%
2020-04
|
-57.83%
2020-03
|
1782 | 50.6% | 48.1% | |
| Allianz(ALVG) | 357.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
380.30
2025-08-15
|
116.52
2020-03-18
|
1.1M
2021-08-02
|
0.0M
2017-06-05
|
+13.77%
2020-03-24
|
-17.31%
2020-03-16
|
+26.28%
2020-11
|
-21.96%
2020-03
|
2727 | 53.5% | 45.4% | |
| MTU Aero(MTXGn) | 372.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
395.40
2025-07-24
|
71.44
2015-01-02
|
0.2M
2020-04-14
|
0.0M
2016-05-23
|
+14.79%
2020-11-09
|
-19.04%
2020-03-16
|
+33.04%
2020-11
|
-38.77%
2020-03
|
2727 | 52.4% | 46.4% | |
| Royal Gold(RGLD) | 167.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
168.65
2025-04-16
|
55.00
2020-03-16
|
0.3M
2015-01-15
|
-
2025-01-30
|
+14.67%
2020-03-24
|
-9.72%
2017-12-22
|
+43.43%
2020-04
|
-12.97%
2020-09
|
2265 | 49.9% | 48.4% | |
| Intermap Tech(IMP) | 1.87 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.13
2016-07-22
|
0.01
2015-02-27
|
0.0M
2021-10-27
|
-
2025-01-30
|
+1,035.71%
2015-04-29
|
-90.00%
2016-09-15
|
+648.54%
2015-11
|
-58.02%
2018-11
|
2718 | 37.5% | 43.3% | |
| B2Gold(BTG) | 4.21 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.40
2020-08-06
|
0.57
2016-01-25
|
0.6M
2024-09-16
|
0.0M
2017-10-31
|
+17.04%
2020-03-10
|
-17.22%
2020-03-05
|
+58.22%
2020-04
|
-28.13%
2016-01
|
2704 | 47.1% | 47.8% | |
| International Distributions Services(IDSI) | 4.22 | 2025-05-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
505.00
2015-05-01
|
1.28
2020-03-16
|
1.2M
2016-08-09
|
-
2025-01-30
|
+7,741.31%
2016-09-07
|
-98.74%
2016-09-08
|
+3,446.10%
2015-12
|
-98.75%
2016-10
|
2641 | 46.4% | 45.4% | |
| Bank of China H(3988) | 0.47 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.69
2015-04-13
|
0.26
2020-09-29
|
6.4M
2022-01-10
|
0.0M
2019-10-08
|
+12.50%
2015-06-12
|
-11.35%
2023-06-20
|
+16.67%
2018-01
|
-15.15%
2020-07
|
2648 | 31.7% | 30.7% | |
| Allianz(ALVG) | 357.70 | 2025-09-26 | 2015-04-30 |
Tägliche K
Minuten-K
|
378.80
2025-05-07
|
116.00
2020-03-18
|
0.0M
2016-06-24
|
0.0M
2025-07-04
|
+11.43%
2020-03-24
|
-11.48%
2020-03-16
|
+27.95%
2020-11
|
-20.83%
2020-03
|
2617 | 52.8% | 46.3% | |
| Vef AB(VEFAB) | 0.20 | 2025-09-26 | 2021-07-07 |
Tägliche K
Minuten-K
|
0.72
2021-10-28
|
0.13
2024-02-14
|
0.1M
2025-08-15
|
-
2025-01-30
|
+32.21%
2022-03-07
|
-19.91%
2023-04-06
|
+40.51%
2021-09
|
-28.30%
2022-06
|
1009 | 43.9% | 46.1% | |
| Westinghouse Air Brake(WAB) | 169.60 | 2025-09-26 | 2019-02-28 |
Tägliche K
Minuten-K
|
204.30
2025-01-31
|
34.80
2020-03-18
|
0.0M
2019-03-08
|
0.0M
2021-05-24
|
+14.81%
2020-03-30
|
-22.37%
2020-03-11
|
+22.60%
2020-04
|
-26.67%
2020-03
|
1664 | 51.6% | 47.3% | |
| Mitsubishi Corp.(8058) | 21.20 | 2025-09-26 | 2019-10-02 |
Tägliche K
Minuten-K
|
22.73
2024-04-15
|
5.63
2020-08-03
|
0.0M
2020-08-31
|
0.0M
2020-03-19
|
+10.27%
2020-07-23
|
-10.53%
2020-03-06
|
+20.85%
2024-02
|
-13.74%
2022-06
|
1419 | 48.4% | 46.6% | |
| Occidental(OXY) | 41.21 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.65
2022-08-29
|
7.41
2020-10-29
|
0.2M
2020-11-04
|
0.0M
2015-12-17
|
+27.43%
2020-06-05
|
-37.34%
2020-03-09
|
+64.63%
2020-11
|
-63.31%
2020-03
|
2294 | 49.2% | 49.4% | |
| Tradeweb Markets(TW) | 95.00 | 2025-09-26 | 2019-08-08 |
Tägliche K
Minuten-K
|
139.00
2025-04-01
|
33.26
2019-09-27
|
0.0M
2021-02-16
|
-
2025-07-03
|
+14.08%
2021-07-06
|
-12.24%
2022-10-13
|
+30.21%
2020-04
|
-15.29%
2022-01
|
646 | 45.7% | 39.3% | |
| Albemarle(ALB) | 74.79 | 2025-09-26 | 2022-03-11 |
Tägliche K
Minuten-K
|
324.05
2022-11-11
|
44.77
2025-04-09
|
0.0M
2025-07-18
|
0.0M
2022-07-04
|
+20.36%
2025-04-09
|
-17.65%
2024-03-05
|
+34.66%
2022-05
|
-22.68%
2022-12
|
895 | 48.2% | 51.2% | |
| Verastem(VSTM) | 7.15 | 2025-09-26 | 2017-04-24 |
Tägliche K
Minuten-K
|
48.98
2021-06-17
|
0.76
2019-11-19
|
0.0M
2020-02-28
|
-
2025-01-30
|
+1,032.24%
2021-05-04
|
-61.85%
2024-05-07
|
+1,463.93%
2021-05
|
-60.65%
2024-05
|
2014 | 43.7% | 52.1% | |
| Jumbo(BABr) | 29.66 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
31.86
2025-08-08
|
10.60
2020-03-24
|
0.0M
2021-01-21
|
-
2025-01-31
|
+18.58%
2020-03-20
|
-15.91%
2020-03-09
|
+17.52%
2020-04
|
-25.86%
2020-02
|
2113 | 46.6% | 49.0% | |
| Daimler Truck Holding AG (DTR0CK)(DTGGe) | 35.89 | 2025-09-26 | 2021-12-10 |
Tägliche K
Minuten-K
|
47.64
2024-03-19
|
20.29
2022-03-07
|
30.6M
2021-12-10
|
0.3M
2025-08-25
|
+18.10%
2024-02-28
|
-8.71%
2025-08-01
|
+16.28%
2023-06
|
-15.83%
2022-02
|
958 | 50.4% | 47.8% | |
| Envitec(ETGG) | 19.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
63.20
2022-07-29
|
5.74
2015-03-02
|
0.0M
2016-10-19
|
-
2025-02-04
|
+25.63%
2024-02-21
|
-20.54%
2025-05-16
|
+77.71%
2022-07
|
-23.08%
2024-02
|
2713 | 42.6% | 46.6% | |
| Ligand(LGND) | 144.00 | 2025-09-26 | 2016-11-09 |
Tägliche K
Minuten-K
|
150.78
2018-10-01
|
32.43
2020-03-17
|
0.0M
2021-01-27
|
-
2025-06-30
|
+21.32%
2024-02-23
|
-20.29%
2022-01-18
|
+80.41%
2021-01
|
-34.98%
2018-10
|
938 | 49.4% | 46.4% | |
| Leonardo DRS(DRS) | 37.53 | 2025-09-26 | 2021-06-15 |
Tägliche K
Minuten-K
|
42.88
2025-07-28
|
7.20
2021-12-17
|
0.0M
2022-03-01
|
0.0M
2023-02-08
|
+25.77%
2023-02-07
|
-14.77%
2021-11-18
|
+35.23%
2022-02
|
-20.57%
2022-05
|
745 | 50.7% | 43.9% | |
| BNP Paribas(BNPP) | 77.73 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.45
2025-08-15
|
24.54
2020-04-03
|
0.0M
2016-12-05
|
-
2025-06-09
|
+17.47%
2020-11-06
|
-15.45%
2016-06-24
|
+39.44%
2020-11
|
-36.61%
2020-03
|
2715 | 51.4% | 48.0% | |
| Ivanhoe Mines(IVN) | 8.71 | 2025-09-26 | 2016-04-01 |
Tägliche K
Minuten-K
|
14.60
2024-05-21
|
0.55
2016-04-07
|
0.1M
2022-01-10
|
0.0M
2019-10-22
|
+41.82%
2016-04-07
|
-21.00%
2020-03-03
|
+45.36%
2017-01
|
-27.62%
2020-03
|
2054 | 50.8% | 46.0% | |
| Max Automation AG (A2DA58)(MXHNn) | 5.82 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.32
2018-01-12
|
2.32
2020-03-19
|
0.4M
2015-06-02
|
0.0M
2023-12-27
|
+18.96%
2020-03-16
|
-14.08%
2018-06-12
|
+42.86%
2019-10
|
-34.48%
2020-03
|
2714 | 42.2% | 42.5% | |
| Jamf(JAMF) | 9.70 | 2025-09-26 | 2021-09-07 |
Tägliche K
Minuten-K
|
42.40
2021-11-02
|
6.10
2025-08-07
|
0.0M
2025-08-07
|
-
2025-06-30
|
+21.72%
2022-08-30
|
-22.35%
2021-11-03
|
+27.54%
2021-12
|
-31.07%
2021-11
|
379 | 45.1% | 48.3% | |
| Yaskawa Electric Corp.(6506) | 18.01 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
48.10
2021-01-15
|
16.04
2025-04-22
|
0.0M
2018-08-10
|
-
2025-01-30
|
+16.56%
2020-04-09
|
-18.43%
2020-03-11
|
+28.65%
2020-04
|
-25.21%
2018-12
|
2116 | 48.7% | 48.3% | |
| Founder Holdings Ltd (0418)(0418) | 0.07 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.14
2025-01-15
|
0.03
2021-01-26
|
0.0M
2015-05-12
|
-
2025-01-30
|
+104.44%
2021-04-12
|
-26.55%
2025-05-14
|
+54.05%
2015-05
|
-32.67%
2015-07
|
2706 | 33.4% | 35.6% | |
| Xometry(XMTR) | 47.72 | 2025-09-26 | 2022-01-26 |
Tägliche K
Minuten-K
|
63.50
2022-09-22
|
10.38
2024-07-02
|
0.0M
2023-11-24
|
-
2025-07-08
|
+41.24%
2024-08-07
|
-40.00%
2023-02-22
|
+64.41%
2023-11
|
-43.42%
2024-02
|
872 | 47.9% | 49.3% | |
| Laiqon(LQAG) | 4.39 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.00
2022-01-03
|
1.16
2015-01-06
|
0.1M
2020-11-05
|
-
2025-01-08
|
+35.80%
2018-02-27
|
-28.08%
2015-03-25
|
+84.00%
2015-02
|
-32.69%
2015-04
|
2577 | 43.4% | 44.5% | |
| Dow(DOW) | 19.55 | 2025-09-26 | 2019-04-03 |
Tägliche K
Minuten-K
|
67.09
2022-05-05
|
17.60
2025-08-11
|
0.2M
2025-07-24
|
0.0M
2019-05-08
|
+21.63%
2020-03-17
|
-20.92%
2020-03-09
|
+33.56%
2020-04
|
-27.16%
2020-03
|
1643 | 48.8% | 49.5% | |
| Allianz(ALVG) | 357.60 | 2025-09-26 | 2015-05-05 |
Tägliche K
Minuten-K
|
378.50
2025-05-07
|
97.08
2018-09-27
|
0.0M
2020-03-16
|
-
2025-01-31
|
+11.81%
2020-03-23
|
-12.67%
2020-03-13
|
+27.75%
2020-11
|
-20.82%
2020-03
|
2637 | 53.4% | 45.8% | |
| mVISE AG (620458)(C1VG) | 0.49 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.34
2018-06-11
|
0.27
2024-12-18
|
0.5M
2025-01-29
|
-
2025-01-03
|
+101.43%
2025-01-29
|
-24.44%
2024-08-30
|
+37.50%
2023-06
|
-32.14%
2018-12
|
2703 | 37.5% | 42.6% | |
| China Everbright Environment Group(0257) | 0.49 | 2025-09-26 | 2015-01-09 |
Tägliche K
Minuten-K
|
1.88
2015-04-23
|
0.27
2023-12-18
|
0.2M
2025-07-21
|
-
2025-06-30
|
+23.53%
2022-08-18
|
-21.88%
2018-07-17
|
+25.00%
2021-08
|
-32.04%
2018-08
|
1441 | 42.0% | 43.8% | |
| Compass Pathways(CMPS) | 4.90 | 2025-09-26 | 2020-09-23 |
Tägliche K
Minuten-K
|
55.50
2021-02-23
|
2.00
2025-04-07
|
0.1M
2025-06-23
|
0.0M
2022-10-05
|
+26.95%
2020-11-25
|
-49.00%
2025-06-23
|
+49.91%
2020-11
|
-33.13%
2022-09
|
1248 | 43.5% | 50.3% | |
| Brenntag AG(BNRGn) | 50.64 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
89.20
2021-09-14
|
28.74
2020-03-18
|
0.1M
2022-11-28
|
0.0M
2016-04-28
|
+11.11%
2025-04-09
|
-15.71%
2020-03-16
|
+26.59%
2020-04
|
-18.14%
2020-03
|
2724 | 51.3% | 47.9% | |