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 | ||||||
| Puma SE(PUMG) | 20.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
375.10
2017-05-12
|
14.10
2015-06-08
|
9.5M
2025-03-12
|
0.0M
2016-08-08
|
+875.66%
2015-08-27
|
-90.01%
2017-05-11
|
+28.94%
2018-05
|
-90.31%
2017-05
|
2716 | 49.9% | 48.9% | |
| Whitecap Resources(WCP) | 6.73 | 2025-09-29 | 2020-01-03 |
Tägliche K
Minuten-K
|
9.35
2022-06-08
|
0.54
2020-03-23
|
0.1M
2025-01-23
|
0.0M
2022-08-31
|
+29.31%
2020-03-27
|
-51.01%
2020-02-25
|
+40.66%
2020-11
|
-48.28%
2020-03
|
833 | 51.5% | 43.5% | |
| Novavax(NVAX) | 7.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
274.95
2021-02-09
|
3.22
2019-11-21
|
1.8M
2024-05-10
|
0.0M
2015-09-15
|
+98.75%
2024-05-10
|
-84.23%
2016-09-16
|
+226.09%
2024-05
|
-70.99%
2016-09
|
2541 | 47.7% | 51.1% | |
| Boston Scientific(BSX) | 82.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.00
2025-02-11
|
10.92
2015-01-02
|
0.0M
2025-01-03
|
0.0M
2016-08-03
|
+12.30%
2015-02-12
|
-13.78%
2020-03-13
|
+19.78%
2015-01
|
-11.83%
2020-02
|
2253 | 52.2% | 43.9% | |
| Aehr Test Systems(AEHR) | 25.78 | 2025-09-29 | 2022-03-10 |
Tägliche K
Minuten-K
|
49.60
2023-09-07
|
5.85
2025-04-04
|
0.0M
2024-07-22
|
0.0M
2025-04-17
|
+36.13%
2025-08-25
|
-27.03%
2025-01-14
|
+67.50%
2024-07
|
-50.36%
2023-10
|
875 | 47.1% | 52.1% | |
| Broadcom(AVGO) | 283.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
600.90
2021-12-28
|
43.27
2022-10-13
|
24.9M
2015-05-28
|
0.0M
2017-10-12
|
+26.89%
2024-12-13
|
-89.92%
2022-06-23
|
+42.90%
2024-12
|
-91.38%
2022-06
|
2524 | 51.3% | 47.9% | |
| Village Farms(VFF) | 2.57 | 2025-09-29 | 2017-10-04 |
Tägliche K
Minuten-K
|
18.10
2021-02-11
|
0.40
2025-04-09
|
0.1M
2021-01-14
|
-
2025-01-30
|
+55.39%
2023-08-04
|
-37.60%
2023-01-26
|
+136.95%
2020-11
|
-36.35%
2022-12
|
2013 | 46.3% | 51.7% | |
| Fuchs Se(FPEn) | 30.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.45
2018-08-29
|
21.20
2022-09-28
|
0.0M
2025-07-16
|
0.0M
2016-09-14
|
+8.27%
2020-03-19
|
-11.86%
2020-03-11
|
+14.54%
2022-11
|
-15.44%
2020-02
|
2726 | 48.2% | 48.6% | |
| Vista Oil Gas(VIST) | 30.80 | 2025-09-29 | 2019-09-12 |
Tägliche K
Minuten-K
|
59.00
2025-01-16
|
1.65
2020-10-28
|
0.0M
2021-06-28
|
0.0M
2023-05-11
|
+53.31%
2021-08-19
|
-44.10%
2020-03-23
|
+28.46%
2022-07
|
-56.28%
2020-03
|
837 | 46.6% | 44.6% | |
| clearvise(ABOG) | 1.54 | 2025-09-29 | 2021-08-02 |
Tägliche K
Minuten-K
|
3.06
2022-08-26
|
1.39
2025-07-17
|
0.4M
2025-04-17
|
-
2025-01-20
|
+13.17%
2022-08-02
|
-9.42%
2022-05-23
|
+24.21%
2022-03
|
-16.23%
2022-09
|
1052 | 35.1% | 39.4% | |
| Allstate(ALL) | 179.45 | 2025-09-29 | 2015-05-04 |
Tägliche K
Minuten-K
|
198.30
2024-11-26
|
50.75
2015-08-24
|
0.0M
2025-02-05
|
-
2025-07-22
|
+11.06%
2020-03-24
|
-12.86%
2022-08-17
|
+22.98%
2020-04
|
-18.44%
2023-03
|
1414 | 47.8% | 41.7% | |
| Allane SE(LNSX) | 10.20 | 2025-09-29 | 2015-04-28 |
Tägliche K
Minuten-K
|
24.30
2015-05-04
|
7.60
2025-04-30
|
0.4M
2020-02-19
|
-
2025-07-01
|
+24.06%
2020-02-17
|
-13.18%
2017-10-19
|
+39.11%
2020-02
|
-22.67%
2019-03
|
2213 | 45.3% | 47.8% | |
| Init Innovation(IXXG) | 51.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.60
2025-09-09
|
12.01
2016-02-12
|
0.0M
2018-08-28
|
-
2025-01-30
|
+20.70%
2020-03-17
|
-16.50%
2020-03-05
|
+37.17%
2022-11
|
-21.99%
2021-11
|
2710 | 44.4% | 49.5% | |
| Concentrix(CNXC) | 40.80 | 2025-09-29 | 2023-05-31 |
Tägliche K
Minuten-K
|
95.32
2024-01-24
|
35.60
2024-11-20
|
0.0M
2024-09-23
|
-
2025-07-01
|
+34.26%
2025-03-27
|
-19.30%
2024-09-25
|
+12.63%
2024-11
|
-28.68%
2024-09
|
231 | 44.2% | 45.9% | |
| Vishay Intertechnology(VSH) | 12.75 | 2025-09-29 | 2017-09-20 |
Tägliche K
Minuten-K
|
27.40
2023-07-03
|
9.40
2025-04-09
|
0.0M
2020-10-28
|
-
2025-07-11
|
+17.71%
2023-04-24
|
-22.55%
2025-04-03
|
+23.97%
2020-04
|
-24.26%
2020-03
|
980 | 47.0% | 46.2% | |
| CSPC Pharma(1093) | 1.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.53
2018-05-28
|
0.36
2015-02-03
|
0.6M
2024-10-07
|
-
2025-07-11
|
+17.62%
2025-06-06
|
-17.02%
2015-07-28
|
+27.27%
2018-05
|
-34.02%
2018-12
|
1980 | 44.0% | 43.9% | |
| Continental AG(CONG) | 56.08 | 2025-09-29 | 2015-06-03 |
Tägliche K
Minuten-K
|
251.80
2018-01-10
|
44.53
2022-09-30
|
0.0M
2024-05-06
|
-
2025-01-30
|
+13.16%
2020-11-09
|
-15.94%
2020-03-12
|
+28.10%
2020-04
|
-34.06%
2020-03
|
2616 | 48.7% | 50.4% | |
| Kraft Heinz(KHC) | 21.90 | 2025-09-29 | 2015-07-07 |
Tägliche K
Minuten-K
|
90.50
2017-02-22
|
18.01
2020-03-12
|
0.1M
2019-02-22
|
0.0M
2016-12-23
|
+13.34%
2019-10-30
|
-27.33%
2019-02-22
|
+27.42%
2020-04
|
-29.33%
2019-02
|
2588 | 50.0% | 49.2% | |
| Amphenol(APH) | 102.66 | 2025-09-29 | 2015-05-20 |
Tägliche K
Minuten-K
|
103.36
2025-09-11
|
20.68
2016-01-18
|
0.0M
2024-10-28
|
0.0M
2022-05-17
|
+11.50%
2025-04-09
|
-50.42%
2022-06-02
|
+24.62%
2020-04
|
-54.06%
2022-06
|
1802 | 51.9% | 42.1% | |
| Elringklinger AG(ZILGn) | 4.57 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.23
2015-02-05
|
3.40
2020-03-16
|
0.5M
2020-10-15
|
0.0M
2015-09-15
|
+19.81%
2020-10-02
|
-14.08%
2020-03-10
|
+48.04%
2020-11
|
-36.44%
2020-03
|
2727 | 47.3% | 50.6% | |
| IVU Traffic Technologies AG O.N. (744850)(IVUG) | 20.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.50
2025-08-13
|
2.52
2016-11-09
|
0.2M
2016-11-02
|
0.0M
2024-10-03
|
+14.59%
2017-03-15
|
-16.49%
2020-03-11
|
+34.16%
2020-05
|
-18.25%
2020-03
|
2713 | 47.3% | 46.8% | |
| China Gold(CGG) | 15.20 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
15.10
2025-09-11
|
0.26
2020-06-02
|
0.1M
2021-05-10
|
0.0M
2022-05-11
|
+33.33%
2020-03-23
|
-26.92%
2020-03-16
|
+71.43%
2020-07
|
-42.19%
2020-03
|
1238 | 48.8% | 43.5% | |
| Netstreit(NTST) | 15.20 | 2025-09-29 | 2024-05-16 |
Tägliche K
Minuten-K
|
16.40
2024-05-16
|
13.10
2025-02-14
|
0.0M
2024-11-11
|
-
2025-07-01
|
+6.72%
2025-04-15
|
-7.09%
2025-02-14
|
+6.80%
2024-07
|
-10.00%
2024-12
|
91 | 40.7% | 34.1% | |
| Sitio Royalties Corp (STR)(STR) | 15.20 | 2025-08-18 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.01
2018-03-05
|
6.24
2020-10-30
|
36.0M
2018-01-22
|
-
2025-01-30
|
+51.86%
2018-01-17
|
-54.83%
2018-09-06
|
+81.22%
2018-01
|
-40.49%
2020-03
|
2562 | 45.9% | 46.3% | |
| Capital Southwest(CSWC) | 18.74 | 2025-09-29 | 2021-11-02 |
Tägliche K
Minuten-K
|
25.18
2024-05-08
|
15.40
2023-03-22
|
0.0M
2025-07-21
|
0.0M
2022-04-29
|
+11.40%
2025-04-09
|
-8.30%
2025-04-04
|
+13.13%
2023-01
|
-13.82%
2022-06
|
935 | 50.2% | 44.8% | |
| United Rentals(URI) | 800.00 | 2025-09-29 | 2018-01-08 |
Tägliche K
Minuten-K
|
842.60
2024-11-11
|
57.19
2020-03-18
|
0.0M
2022-06-29
|
0.0M
2018-09-12
|
+24.13%
2020-03-24
|
-20.30%
2020-03-18
|
+36.30%
2020-04
|
-26.43%
2020-03
|
1643 | 51.5% | 47.9% | |
| Antero Resources Corp(AR) | 28.82 | 2025-09-29 | 2015-04-09 |
Tägliche K
Minuten-K
|
48.00
2022-06-08
|
0.62
2020-03-30
|
0.2M
2020-04-22
|
-
2025-07-03
|
+33.61%
2020-04-14
|
-22.41%
2019-07-26
|
+321.88%
2020-04
|
-43.09%
2020-03
|
1494 | 50.4% | 48.1% | |
| HWA AG (A0LR4P)(H9WG) | 4.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.58
2015-02-19
|
1.66
2024-09-25
|
0.0M
2015-02-19
|
-
2025-01-02
|
+108.43%
2024-05-16
|
-25.26%
2024-06-20
|
+27.61%
2024-10
|
-26.90%
2024-11
|
2260 | 18.2% | 20.9% | |
| Hypoport AG(HYQGn) | 131.00 | 2025-09-29 | 2015-05-12 |
Tägliche K
Minuten-K
|
616.00
2021-02-08
|
20.81
2015-06-16
|
0.1M
2022-09-23
|
0.0M
2022-09-06
|
+18.61%
2016-01-19
|
-36.89%
2022-09-21
|
+46.59%
2015-10
|
-52.14%
2022-09
|
2636 | 50.7% | 47.5% | |
| Umweltbank(UBKG) | 4.03 | 2025-09-29 | 2016-09-02 |
Tägliche K
Minuten-K
|
23.16
2021-10-05
|
4.20
2025-09-04
|
0.1M
2021-11-08
|
-
2025-06-20
|
+18.81%
2022-09-09
|
-16.31%
2021-09-07
|
+28.21%
2024-03
|
-26.79%
2022-09
|
2290 | 44.1% | 46.2% | |
| Mowi(MOWI) | 18.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.29
2022-04-29
|
9.54
2015-08-24
|
0.3M
2020-04-20
|
0.0M
2015-06-26
|
+10.51%
2020-11-02
|
-17.77%
2022-09-28
|
+22.47%
2020-11
|
-36.72%
2022-09
|
2727 | 49.9% | 48.1% | |
| Birkenstock Holding ltd(BIRK) | 38.08 | 2025-09-29 | 2023-10-11 |
Tägliche K
Minuten-K
|
59.98
2025-01-30
|
34.02
2023-10-16
|
0.2M
2023-10-12
|
0.0M
2025-06-23
|
+16.76%
2025-04-09
|
-16.22%
2024-08-23
|
+26.77%
2024-05
|
-15.84%
2024-08
|
488 | 47.7% | 49.8% | |
| Booking(BKNG) | 4,657.00 | 2025-09-29 | 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% | |
| Stem(STEM) | 15.00 | 2025-09-29 | 2022-01-12 |
Tägliche K
Minuten-K
|
18.00
2022-09-15
|
0.25
2025-04-16
|
0.7M
2025-01-03
|
0.0M
2025-07-16
|
+1,770.00%
2025-06-18
|
-40.95%
2024-08-05
|
+120.44%
2024-12
|
-47.96%
2024-08
|
937 | 43.0% | 54.2% | |
| Babcock International(BAB) | 15.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,152.80
2015-06-08
|
2.19
2021-01-20
|
5.1M
2015-05-08
|
-
2025-01-30
|
+37.18%
2021-04-13
|
-98.78%
2016-05-09
|
+58.27%
2020-11
|
-30.88%
2020-02
|
2535 | 47.7% | 48.6% | |
| AnaptysBio(ANAB) | 20.00 | 2025-09-29 | 2018-05-08 |
Tägliche K
Minuten-K
|
85.06
2018-09-28
|
9.23
2019-11-08
|
0.0M
2019-11-18
|
-
2025-07-02
|
+31.41%
2025-02-12
|
-72.83%
2019-11-08
|
+69.70%
2020-10
|
-65.56%
2019-11
|
537 | 47.3% | 48.0% | |
| Oersted AS(ORSTED) | 15.48 | 2025-09-29 | 2016-06-09 |
Tägliche K
Minuten-K
|
189.95
2021-01-08
|
23.34
2025-08-25
|
0.3M
2023-11-01
|
0.0M
2018-04-06
|
+15.35%
2022-02-24
|
-26.66%
2023-11-01
|
+29.14%
2023-11
|
-25.04%
2023-08
|
2186 | 50.3% | 48.9% | |
| Zumtobel AG(ZUMV) | 4.28 | 2025-09-15 | 2016-09-08 |
Tägliche K
Minuten-K
|
20.14
2017-06-20
|
4.18
2025-09-04
|
0.1M
2021-09-08
|
-
2025-01-02
|
+18.76%
2020-02-27
|
-20.48%
2017-11-09
|
+30.67%
2021-03
|
-29.18%
2017-11
|
2074 | 45.2% | 48.8% | |
| Knaus Tabbert(KTAG) | 15.94 | 2025-09-29 | 2020-09-23 |
Tägliche K
Minuten-K
|
73.70
2021-04-01
|
11.00
2024-11-27
|
0.8M
2020-09-23
|
0.0M
2021-02-19
|
+17.63%
2025-03-19
|
-33.20%
2024-11-06
|
+25.13%
2023-06
|
-39.68%
2024-11
|
1268 | 45.6% | 49.2% | |
| Phillips 66(PSX) | 116.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
159.72
2024-04-03
|
36.96
2020-10-29
|
0.0M
2017-10-05
|
-
2025-01-30
|
+23.85%
2020-11-05
|
-16.07%
2020-03-11
|
+45.45%
2020-04
|
-26.00%
2020-03
|
2715 | 51.5% | 47.7% | |
| BP(BP) | 4.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.84
2018-10-04
|
2.11
2020-10-28
|
8.8M
2021-02-02
|
0.0M
2015-05-25
|
+17.17%
2020-03-23
|
-19.02%
2020-03-06
|
+20.33%
2020-11
|
-23.95%
2020-03
|
2727 | 50.3% | 48.6% | |
| Leggett&Platt(LEG) | 7.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.50
2019-11-11
|
5.72
2025-04-16
|
0.0M
2024-05-02
|
-
2025-07-14
|
+33.38%
2025-04-29
|
-26.39%
2024-04-30
|
+41.33%
2020-04
|
-30.17%
2020-03
|
1644 | 49.3% | 49.2% | |
| Nio A ADR(NIO) | 5.96 | 2025-09-29 | 2019-05-13 |
Tägliche K
Minuten-K
|
54.20
2021-01-11
|
1.19
2019-10-02
|
0.0M
2019-11-06
|
-
2025-01-31
|
+47.35%
2019-11-01
|
-28.78%
2019-09-20
|
+69.32%
2024-09
|
-37.79%
2019-09
|
1614 | 48.1% | 50.1% | |
| EcoGraf(EGR) | 0.20 | 2025-09-29 | 2015-02-12 |
Tägliche K
Minuten-K
|
0.85
2021-02-09
|
0.04
2019-10-28
|
0.4M
2016-04-25
|
-
2025-01-30
|
+188.57%
2020-11-12
|
-25.64%
2017-04-21
|
+164.08%
2021-01
|
-38.85%
2022-06
|
2435 | 37.1% | 43.9% | |
| Albertsons(ACI) | 14.80 | 2025-09-29 | 2020-07-01 |
Tägliche K
Minuten-K
|
25.38
2022-03-04
|
8.26
2020-09-18
|
0.0M
2021-03-16
|
-
2025-07-01
|
+15.08%
2021-07-26
|
-14.80%
2021-11-16
|
+27.19%
2021-08
|
-14.67%
2021-12
|
725 | 44.7% | 46.3% | |
| LyondellBasell Industries(LYB) | 41.92 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
107.14
2022-05-30
|
30.50
2020-03-16
|
0.0M
2025-08-06
|
0.0M
2018-03-08
|
+19.33%
2020-03-17
|
-25.62%
2020-03-16
|
+28.94%
2020-04
|
-31.60%
2020-03
|
2409 | 48.4% | 48.5% | |
| Niu Tech(NIU) | 3.93 | 2025-09-29 | 2018-10-25 |
Tägliche K
Minuten-K
|
43.90
2021-02-16
|
1.47
2024-02-08
|
0.2M
2019-11-25
|
-
2025-09-08
|
+28.86%
2025-03-17
|
-18.73%
2023-01-06
|
+53.62%
2021-01
|
-34.07%
2022-10
|
1719 | 44.8% | 51.1% | |
| ITM Power(ITM) | 0.83 | 2025-09-29 | 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% | |
| Shell(SHEL) | 30.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.80
2024-04-15
|
9.88
2020-10-28
|
0.7M
2020-03-09
|
0.0M
2023-05-18
|
+16.80%
2020-03-24
|
-17.17%
2020-03-09
|
+25.55%
2020-11
|
-21.65%
2020-03
|
2715 | 50.1% | 48.6% | |
| Travelers(TRV) | 234.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
255.20
2024-12-02
|
70.80
2020-03-18
|
0.0M
2020-04-29
|
-
2025-07-24
|
+10.06%
2020-03-20
|
-17.33%
2020-03-16
|
+18.76%
2022-10
|
-16.29%
2020-03
|
2220 | 50.7% | 48.3% | |