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 | ||||||
| SoftBank Group Corp.(9984) | 106.86 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
104.44
2025-09-11
|
22.50
2020-03-19
|
0.1M
2025-01-22
|
-
2025-06-04
|
+21.51%
2024-02-08
|
-50.32%
2019-06-07
|
+37.11%
2024-02
|
-46.36%
2019-06
|
2715 | 49.1% | 49.6% | |
| Pernod Ricard(PERP) | 84.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
217.80
2023-04-25
|
83.60
2025-04-07
|
0.0M
2025-07-02
|
0.0M
2015-07-31
|
+9.73%
2025-04-09
|
-9.32%
2020-03-11
|
+16.71%
2015-01
|
-15.31%
2015-08
|
2575 | 49.4% | 49.4% | |
| Dno(DNO) | 1.36 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.16
2019-04-23
|
0.21
2020-03-30
|
0.3M
2015-04-15
|
-
2025-08-20
|
+37.21%
2020-04-02
|
-35.49%
2020-03-09
|
+69.20%
2020-11
|
-60.73%
2020-03
|
2086 | 48.3% | 47.9% | |
| Tonkens Agrar AG (A1EMHE)(GTK) | 6.80 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
10.20
2015-04-10
|
3.22
2020-03-31
|
0.0M
2019-04-05
|
-
2025-01-07
|
+33.25%
2020-03-05
|
-17.33%
2022-02-11
|
+23.29%
2019-05
|
-20.00%
2019-04
|
2340 | 25.1% | 25.8% | |
| Acm Research(ACMR) | 31.90 | 2025-09-26 | 2018-01-11 |
Tägliche K
Minuten-K
|
40.67
2021-02-17
|
1.54
2018-01-11
|
0.0M
2024-12-06
|
-
2025-07-24
|
+122.08%
2018-01-11
|
-37.94%
2020-03-10
|
+80.40%
2024-02
|
-48.60%
2022-10
|
1134 | 49.0% | 49.0% | |
| ITM Power(ITM) | 0.84 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
8.48
2021-01-14
|
0.16
2016-05-12
|
18.4M
2020-06-08
|
0.0M
2017-01-16
|
+56.25%
2016-05-19
|
-32.50%
2015-10-01
|
+91.18%
2020-05
|
-46.05%
2022-09
|
2216 | 42.4% | 47.2% | |
| Volkswagen VZO(VOWG_p) | 91.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
262.49
2015-03-17
|
78.90
2024-11-29
|
0.8M
2021-03-18
|
0.0M
2015-05-25
|
+18.77%
2020-03-24
|
-18.03%
2015-09-21
|
+36.25%
2021-03
|
-39.40%
2015-09
|
2727 | 48.6% | 50.6% | |
| Lynas Rare Earths(LYC) | 9.38 | 2025-09-26 | 2016-03-08 |
Tägliche K
Minuten-K
|
8.50
2025-08-19
|
0.08
2017-02-15
|
0.9M
2019-05-29
|
-
2025-01-30
|
+34.00%
2019-05-06
|
-17.36%
2018-11-06
|
+62.30%
2019-05
|
-33.19%
2018-12
|
2404 | 46.4% | 47.2% | |
| LendingClub(LC) | 14.06 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
108.00
2015-01-02
|
3.80
2020-10-29
|
0.2M
2022-01-27
|
-
2025-07-02
|
+45.90%
2021-07-28
|
-31.29%
2016-05-09
|
+62.27%
2021-10
|
-39.10%
2016-05
|
2530 | 46.8% | 51.5% | |
| Akzo Nobel(AKZO) | 60.16 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
107.75
2021-06-23
|
46.72
2020-03-23
|
8.1M
2018-10-17
|
-
2025-01-30
|
+17.71%
2017-03-08
|
-10.79%
2020-03-13
|
+21.95%
2017-03
|
-25.16%
2022-06
|
2661 | 50.1% | 48.5% | |
| Alibaba ADR(BABA) | 147.00 | 2025-09-26 | 2015-11-04 |
Tägliche K
Minuten-K
|
271.00
2020-10-29
|
52.55
2016-02-11
|
0.6M
2020-12-28
|
0.0M
2016-05-20
|
+35.47%
2022-03-16
|
-13.35%
2020-12-08
|
+27.75%
2024-09
|
-23.61%
2021-11
|
2511 | 48.1% | 49.7% | |
| Plug Power(PLUG) | 2.00 | 2025-09-26 | 2019-11-27 |
Tägliche K
Minuten-K
|
59.80
2021-01-26
|
0.62
2025-05-16
|
4.6M
2025-06-10
|
0.0M
2020-05-21
|
+31.88%
2025-06-10
|
-44.78%
2023-11-10
|
+104.32%
2021-01
|
-32.60%
2023-11
|
1475 | 47.3% | 51.8% | |
| Sartorius AG(SATG) | 158.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
834.00
2021-09-07
|
24.00
2015-01-14
|
0.1M
2025-06-20
|
0.0M
2015-07-02
|
+18.14%
2015-08-17
|
-16.59%
2022-10-17
|
+30.83%
2015-12
|
-24.30%
2023-10
|
2702 | 49.4% | 46.2% | |
| Stellantis NV(STLAM) | 7.92 | 2025-09-26 | 2015-03-06 |
Tägliche K
Minuten-K
|
27.33
2024-03-26
|
4.56
2020-03-19
|
1.8M
2024-09-30
|
0.0M
2020-09-09
|
+12.56%
2020-03-24
|
-17.74%
2020-03-12
|
+28.41%
2018-01
|
-39.61%
2020-03
|
2660 | 51.2% | 47.5% | |
| Tui(TUI1n) | 7.84 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.31
2018-05-18
|
4.38
2023-10-23
|
6.8M
2020-05-27
|
0.0M
2015-05-25
|
+200.09%
2017-05-29
|
-67.57%
2017-05-26
|
+69.68%
2020-11
|
-44.50%
2020-03
|
2727 | 48.7% | 50.2% | |
| Siltronic AG(WAFGn) | 44.28 | 2025-09-26 | 2015-06-01 |
Tägliche K
Minuten-K
|
160.55
2018-03-21
|
12.12
2016-02-11
|
0.2M
2025-02-04
|
0.0M
2015-12-10
|
+14.36%
2020-03-24
|
-18.81%
2020-03-09
|
+53.53%
2020-11
|
-29.34%
2019-05
|
2624 | 48.7% | 50.1% | |
| Nordwest Handel(NWXG) | 19.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.00
2018-10-04
|
11.70
2015-12-23
|
0.0M
2020-09-25
|
-
2025-01-30
|
+16.09%
2017-01-10
|
-13.04%
2018-07-17
|
+22.50%
2018-09
|
-15.00%
2022-02
|
2720 | 30.6% | 30.6% | |
| Rcm Beteiligungs AG (A1RFMY)(RCMN) | 1.30 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.51
2016-07-13
|
1.15
2025-01-10
|
0.1M
2017-12-04
|
-
2025-01-02
|
+10.11%
2015-07-17
|
-10.29%
2025-04-07
|
+11.41%
2015-02
|
-10.22%
2024-12
|
2510 | 28.1% | 27.0% | |
| FinVolution Group(FINV) | 6.50 | 2025-09-26 | 2021-02-18 |
Tägliche K
Minuten-K
|
10.20
2025-03-19
|
2.56
2022-03-14
|
0.2M
2021-03-01
|
-
2025-07-18
|
+88.08%
2021-03-10
|
-16.84%
2021-02-22
|
+22.95%
2021-03
|
-31.71%
2021-07
|
725 | 46.5% | 45.8% | |
| Crescent Capital BDC(CCAP) | 13.00 | 2025-09-26 | 2023-07-10 |
Tägliche K
Minuten-K
|
19.75
2025-02-12
|
11.90
2025-07-01
|
0.0M
2025-03-04
|
-
2025-07-04
|
+7.69%
2025-04-09
|
-6.90%
2025-04-07
|
+10.78%
2024-11
|
-6.29%
2023-10
|
446 | 41.9% | 36.1% | |
| Rational AG (RAAd)(RAAd) | 650.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,033.50
2021-08-05
|
251.60
2015-01-07
|
0.4M
2020-11-30
|
0.0M
2025-07-15
|
+12.73%
2021-05-04
|
-11.57%
2022-03-25
|
+23.32%
2020-09
|
-20.46%
2022-08
|
2715 | 52.2% | 45.4% | |
| SGL Carbon SE (723530)(SGCG) | 3.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.95
2015-03-10
|
2.03
2020-03-16
|
3.1M
2019-08-15
|
0.0M
2020-09-11
|
+26.92%
2016-05-26
|
-29.54%
2019-08-13
|
+66.22%
2021-01
|
-34.74%
2018-12
|
2716 | 47.6% | 50.1% | |
| Atos(ATOS) | 50.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,344,550.00
2017-10-04
|
16.00
2024-12-17
|
0.1M
2025-03-06
|
-
2025-07-18
|
+156.18%
2024-11-26
|
-98.60%
2024-12-05
|
+30.83%
2020-11
|
-99.61%
2024-12
|
2715 | 48.1% | 50.6% | |
| Villeroy (VIBG_p) | 16.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.00
2022-02-18
|
8.44
2020-03-19
|
0.1M
2016-11-30
|
0.0M
2022-12-30
|
+12.73%
2020-09-08
|
-16.41%
2020-03-12
|
+17.61%
2015-02
|
-27.61%
2022-09
|
2715 | 47.3% | 45.2% | |
| Borussia Dortmund(BVB) | 3.54 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.29
2018-11-12
|
2.78
2025-01-15
|
3.2M
2024-11-25
|
0.0M
2024-09-09
|
+16.07%
2023-05-18
|
-27.04%
2023-05-24
|
+31.88%
2020-11
|
-29.53%
2020-03
|
2715 | 49.1% | 47.1% | |
| Sixt SE (723132)(SIXG) | 83.65 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
170.30
2021-11-09
|
29.65
2015-01-06
|
0.4M
2020-03-12
|
0.0M
2022-12-30
|
+25.70%
2020-03-24
|
-22.41%
2020-03-12
|
+43.51%
2020-11
|
-35.92%
2020-03
|
2715 | 51.3% | 47.2% | |
| Lenovo Group(0992) | 1.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.65
2019-02-05
|
0.37
2018-04-26
|
1.0M
2017-02-21
|
-
2025-01-30
|
+13.85%
2024-05-17
|
-13.98%
2018-09-17
|
+24.05%
2021-01
|
-24.88%
2019-05
|
2715 | 46.4% | 49.0% | |
| PetroChina H(0857) | 0.78 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.30
2015-04-17
|
0.23
2020-10-28
|
6.2M
2021-04-16
|
0.0M
2019-09-19
|
+23.02%
2020-03-19
|
-11.76%
2020-03-18
|
+18.18%
2021-06
|
-16.25%
2018-12
|
2684 | 47.3% | 47.7% | |
| Galectin(GALT) | 3.84 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
8.08
2018-06-18
|
0.51
2016-11-04
|
0.0M
2024-09-18
|
-
2025-01-30
|
+65.08%
2025-06-18
|
-56.38%
2024-11-19
|
+95.12%
2022-07
|
-58.14%
2024-12
|
2688 | 45.3% | 49.1% | |
| Netlist(NLST) | 0.64 | 2025-09-26 | 2022-03-09 |
Tägliche K
Minuten-K
|
6.40
2022-05-06
|
0.51
2025-07-08
|
0.7M
2025-06-24
|
0.0M
2024-08-21
|
+39.79%
2022-05-03
|
-36.44%
2025-06-24
|
+68.90%
2023-03
|
-43.90%
2023-10
|
890 | 43.8% | 53.3% | |
| Schaeffler(0RBK) | 5.74 | 2025-09-26 | 2024-09-27 |
Tägliche K
Minuten-K
|
6.03
2025-09-01
|
3.15
2025-04-09
|
6.4M
2025-01-22
|
0.1M
2025-07-16
|
+7.25%
2024-09-30
|
-13.08%
2025-01-22
|
+0.78%
2024-09
|
-7.59%
2024-10
|
241 | 49.0% | 47.3% | |
| Amadeus Fire AG (509310)(AMDG) | 51.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.50
2021-11-01
|
52.60
2016-06-24
|
0.2M
2025-02-28
|
0.0M
2023-01-02
|
+11.88%
2020-03-18
|
-12.63%
2020-03-10
|
+33.93%
2020-11
|
-39.49%
2020-03
|
2695 | 49.4% | 46.5% | |
| Formycon(FYB) | 22.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
91.70
2023-01-06
|
10.00
2015-01-05
|
0.0M
2015-03-24
|
-
2025-01-31
|
+51.79%
2020-11-24
|
-30.90%
2025-02-17
|
+69.49%
2015-03
|
-25.94%
2020-02
|
2715 | 45.3% | 51.5% | |
| Takkt AG(TTKG) | 5.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.30
2018-03-14
|
4.46
2025-08-26
|
0.1M
2021-04-06
|
0.0M
2017-08-21
|
+14.74%
2020-04-30
|
-13.33%
2020-03-18
|
+39.53%
2022-10
|
-39.16%
2020-03
|
2725 | 48.9% | 48.2% | |
| Knorr-Bremse AG (KBX100)(KBX) | 78.90 | 2025-09-26 | 2018-10-12 |
Tägliche K
Minuten-K
|
117.24
2021-01-08
|
42.31
2022-09-29
|
5.0M
2018-10-12
|
0.0M
2018-11-12
|
+11.88%
2022-11-08
|
-12.23%
2021-06-29
|
+18.46%
2020-05
|
-16.20%
2022-08
|
1757 | 51.6% | 47.2% | |
| KPS AG (A1A6V4)(HACGn) | 0.63 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.68
2017-01-11
|
0.56
2025-09-03
|
0.3M
2018-02-05
|
-
2025-01-20
|
+34.39%
2025-09-04
|
-19.46%
2023-04-14
|
+34.45%
2018-07
|
-23.55%
2020-03
|
2701 | 44.7% | 47.5% | |
| Sonoco Products(SON) | 37.80 | 2025-09-26 | 2024-03-27 |
Tägliche K
Minuten-K
|
57.50
2024-05-23
|
35.20
2025-04-30
|
0.0M
2025-05-07
|
-
2025-07-03
|
+7.65%
2025-05-02
|
-11.59%
2025-04-30
|
+9.44%
2024-07
|
-15.71%
2024-06
|
283 | 45.6% | 43.1% | |
| Canadian Pacific Kansas City(CP) | 63.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.50
2024-03-13
|
18.64
2016-01-15
|
0.1M
2025-06-05
|
0.0M
2021-06-11
|
+11.85%
2016-01-22
|
-17.59%
2020-02-26
|
+21.02%
2022-03
|
-21.65%
2015-08
|
1819 | 49.8% | 44.0% | |
| Andritz AG(ANDR) | 59.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.80
2025-07-24
|
22.00
2020-03-17
|
0.0M
2022-11-04
|
0.0M
2017-04-21
|
+10.91%
2020-04-15
|
-12.08%
2019-04-26
|
+18.17%
2020-11
|
-18.31%
2022-02
|
2672 | 49.9% | 47.9% | |
| Booking(BKNG) | 4,714.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
5,080.00
2024-12-13
|
850.60
2016-02-09
|
0.0M
2020-11-09
|
0.0M
2015-09-10
|
+19.18%
2020-11-04
|
-12.61%
2017-11-07
|
+24.58%
2015-02
|
-21.06%
2020-03
|
2718 | 52.5% | 46.8% | |
| Gateway Real Estate AG (GTYG)(GTYG) | 0.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.95
2022-04-25
|
0.10
2024-06-28
|
0.4M
2017-06-08
|
-
2025-01-30
|
+209.73%
2025-01-09
|
-49.44%
2015-03-25
|
+157.91%
2024-09
|
-65.24%
2023-10
|
2692 | 32.4% | 33.8% | |
| Snap(SNAP) | 7.03 | 2025-09-26 | 2017-03-03 |
Tägliche K
Minuten-K
|
72.18
2021-09-27
|
4.37
2018-12-21
|
0.5M
2019-04-24
|
-
2025-07-11
|
+40.92%
2022-02-04
|
-40.93%
2022-05-24
|
+52.54%
2020-04
|
-51.34%
2022-05
|
2158 | 49.6% | 49.5% | |
| Whitehaven Coal(WHC) | 3.76 | 2025-09-26 | 2015-03-09 |
Tägliche K
Minuten-K
|
7.25
2022-10-17
|
0.23
2016-02-11
|
0.1M
2022-06-13
|
-
2025-08-01
|
+54.35%
2016-07-05
|
-41.46%
2016-01-28
|
+46.48%
2016-07
|
-30.86%
2020-08
|
1328 | 48.7% | 47.4% | |
| Andritz AG(ANDR) | 59.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.85
2025-07-23
|
23.00
2020-03-16
|
0.0M
2019-10-31
|
-
2025-01-30
|
+17.84%
2022-03-08
|
-12.81%
2020-03-13
|
+19.99%
2020-11
|
-18.03%
2022-02
|
2714 | 49.2% | 48.9% | |
| Sprouts Farmers(SFM) | 93.68 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
175.45
2025-02-17
|
13.40
2020-02-03
|
0.0M
2021-02-02
|
0.0M
2022-04-12
|
+26.67%
2020-03-11
|
-23.67%
2022-05-05
|
+31.60%
2017-03
|
-16.93%
2024-12
|
1633 | 49.2% | 47.5% | |
| Clariane SE(KORI) | 4.36 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.62
2020-02-19
|
0.83
2024-03-26
|
0.2M
2024-10-02
|
0.0M
2016-07-20
|
+29.68%
2024-05-06
|
-38.44%
2022-05-23
|
+35.26%
2024-04
|
-38.56%
2023-11
|
2067 | 48.5% | 49.9% | |
| DHT Holdings Inc(DHT) | 10.56 | 2025-09-26 | 2019-10-29 |
Tägliche K
Minuten-K
|
11.93
2024-05-21
|
4.00
2020-10-29
|
0.1M
2020-04-21
|
-
2025-07-11
|
+16.67%
2020-03-02
|
-14.41%
2020-01-27
|
+37.16%
2023-02
|
-33.55%
2020-01
|
1306 | 46.8% | 49.8% | |
| Palantir(PLTR) | 151.28 | 2025-09-26 | 2021-01-07 |
Tägliche K
Minuten-K
|
162.20
2025-08-11
|
5.60
2022-12-27
|
0.9M
2024-02-06
|
0.0M
2022-10-18
|
+27.58%
2025-02-04
|
-24.29%
2022-05-09
|
+95.18%
2023-05
|
-29.93%
2021-02
|
1197 | 50.5% | 48.6% | |
| Zijin Mining Group(2899) | 3.41 | 2025-09-26 | 2017-04-21 |
Tägliche K
Minuten-K
|
3.32
2025-09-09
|
0.26
2017-11-22
|
0.3M
2020-10-27
|
-
2025-02-03
|
+17.32%
2021-02-10
|
-19.86%
2025-04-08
|
+27.95%
2022-11
|
-20.26%
2023-05
|
2130 | 48.5% | 45.5% | |
| Brookline Bancorp(BRKL) | 9.30 | 2025-08-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.61
2018-06-21
|
6.90
2023-05-12
|
0.0M
2021-12-14
|
-
2025-01-30
|
+21.34%
2020-10-07
|
-21.56%
2020-04-08
|
+25.16%
2024-07
|
-22.13%
2023-03
|
2714 | 44.5% | 44.8% | |