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 | ||||||
| Aperam(APAM) | 28.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.00
2022-01-14
|
15.40
2020-03-19
|
0.0M
2024-02-08
|
0.0M
2015-01-02
|
+22.50%
2016-02-17
|
-14.73%
2016-06-23
|
+39.57%
2020-11
|
-30.79%
2022-06
|
2358 | 49.7% | 49.3% | |
| Biotest AG VZ(BIOG_p) | 29.20 | 2025-06-06 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.40
2021-10-18
|
10.31
2016-02-08
|
0.1M
2017-03-24
|
0.0M
2019-01-07
|
+35.71%
2020-03-31
|
-21.39%
2015-04-23
|
+26.96%
2018-01
|
-30.19%
2015-10
|
2359 | 46.1% | 46.2% | |
| Uzin Utz(UZU) | 73.00 | 2025-09-29 | 2015-05-12 |
Tägliche K
Minuten-K
|
98.50
2021-09-02
|
34.70
2015-06-10
|
0.0M
2019-03-07
|
0.0M
2018-06-11
|
+15.88%
2020-05-08
|
-18.07%
2020-03-04
|
+20.85%
2021-02
|
-28.98%
2022-09
|
2427 | 44.8% | 44.1% | |
| Lithium Americas(LAR) | 2.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.70
2022-04-04
|
0.30
2015-12-15
|
1.5M
2016-03-08
|
-
2025-01-30
|
+61.32%
2016-03-15
|
-27.02%
2020-09-23
|
+63.08%
2021-01
|
-34.66%
2020-03
|
2703 | 46.0% | 50.3% | |
| Host Hotels Resorts(HST) | 14.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.19
2015-01-23
|
8.65
2020-03-19
|
19.2M
2015-06-24
|
-
2025-01-30
|
+26.67%
2020-09-28
|
-24.61%
2020-05-08
|
+32.96%
2020-11
|
-22.39%
2020-03
|
2519 | 44.7% | 46.2% | |
| Oxford Lane(OXLC) | 14.09 | 2025-09-29 | 2021-06-07 |
Tägliche K
Minuten-K
|
15.23
2025-09-09
|
2.74
2025-08-07
|
0.2M
2025-07-24
|
0.0M
2021-06-21
|
+12.46%
2022-07-05
|
-17.66%
2025-09-09
|
+14.56%
2022-07
|
-14.74%
2022-06
|
954 | 50.6% | 48.0% | |
| Extreme(EXTR) | 17.49 | 2025-09-26 | 2018-06-06 |
Tägliche K
Minuten-K
|
30.37
2023-08-14
|
1.39
2020-03-18
|
0.1M
2021-02-08
|
-
2025-07-04
|
+39.24%
2020-03-19
|
-31.10%
2018-08-07
|
+53.04%
2022-07
|
-35.47%
2020-03
|
1402 | 49.4% | 48.8% | |
| Palomar(PLMR) | 97.00 | 2025-09-29 | 2024-04-08 |
Tägliche K
Minuten-K
|
157.00
2025-06-03
|
72.00
2024-04-08
|
0.0M
2024-11-11
|
-
2025-07-04
|
+12.07%
2025-04-10
|
-12.39%
2025-08-05
|
+24.10%
2024-11
|
-4.49%
2024-06
|
218 | 42.2% | 40.8% | |
| Scorpio Tankers(STNG) | 48.00 | 2025-09-29 | 2019-04-23 |
Tägliche K
Minuten-K
|
79.12
2024-06-28
|
7.27
2020-10-30
|
0.0M
2021-12-06
|
-
2025-08-11
|
+36.50%
2020-03-04
|
-18.78%
2020-03-26
|
+28.71%
2023-02
|
-38.98%
2020-01
|
1490 | 49.5% | 49.0% | |
| EXACT Sciences(EXAS) | 45.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
131.64
2021-02-15
|
4.60
2016-03-02
|
0.0M
2018-02-02
|
-
2025-08-21
|
+34.21%
2016-07-26
|
-43.51%
2015-10-05
|
+48.33%
2016-06
|
-54.92%
2015-10
|
2186 | 49.1% | 50.3% | |
| Starwood Property(STWD) | 16.95 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
24.80
2020-02-18
|
8.00
2020-03-24
|
0.0M
2021-07-05
|
-
2025-07-03
|
+21.21%
2020-03-16
|
-31.05%
2020-03-05
|
+34.44%
2020-04
|
-53.10%
2020-03
|
1777 | 50.4% | 46.0% | |
| Gildan Activewear(GIL) | 48.40 | 2025-09-29 | 2017-09-18 |
Tägliche K
Minuten-K
|
53.50
2025-02-21
|
11.30
2020-03-30
|
0.0M
2020-06-22
|
-
2025-07-01
|
+19.05%
2020-05-29
|
-39.38%
2020-03-25
|
+33.04%
2020-04
|
-41.45%
2020-03
|
358 | 48.6% | 43.6% | |
| Lenovo Group(0992) | 1.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.68
2025-02-21
|
0.37
2018-04-26
|
0.8M
2021-03-30
|
-
2025-03-19
|
+13.13%
2025-02-21
|
-15.84%
2025-04-07
|
+22.80%
2021-01
|
-24.57%
2019-05
|
2715 | 46.7% | 48.5% | |
| Gesco AG(GSC1n) | 14.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.10
2017-12-12
|
9.96
2020-03-18
|
0.0M
2015-05-29
|
-
2025-01-30
|
+19.25%
2020-03-12
|
-17.62%
2020-03-05
|
+32.30%
2020-11
|
-25.47%
2020-03
|
2715 | 45.0% | 47.0% | |
| HelloFresh(HFGG) | 7.23 | 2025-09-29 | 2017-11-02 |
Tägliche K
Minuten-K
|
97.50
2021-11-19
|
4.42
2024-06-28
|
23.9M
2024-03-08
|
0.0M
2018-01-18
|
+23.36%
2019-10-09
|
-42.10%
2024-03-08
|
+40.88%
2019-01
|
-47.85%
2024-03
|
1995 | 48.7% | 50.1% | |
| Royal Caribbean Cruises(RCL) | 274.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
314.85
2025-08-29
|
17.95
2020-03-18
|
0.1M
2020-04-07
|
0.0M
2015-06-03
|
+29.14%
2020-11-09
|
-31.95%
2020-03-12
|
+80.68%
2020-04
|
-59.36%
2020-03
|
2571 | 50.1% | 49.1% | |
| Blackstone(BX) | 149.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
193.80
2024-11-25
|
20.32
2016-07-07
|
9.4M
2015-04-16
|
-
2025-01-31
|
+17.47%
2020-03-17
|
-39.69%
2016-04-11
|
+29.47%
2020-04
|
-22.10%
2022-06
|
2542 | 50.7% | 46.0% | |
| Berentzen Gruppe AG (520160)(BEZ) | 3.82 | 2025-09-29 | 2015-09-30 |
Tägliche K
Minuten-K
|
12.98
2017-07-03
|
3.65
2024-12-20
|
0.2M
2018-03-28
|
-
2025-01-09
|
+10.72%
2016-02-09
|
-17.20%
2017-08-07
|
+15.12%
2015-11
|
-19.82%
2017-08
|
2511 | 43.4% | 44.2% | |
| Bertelsmann SE (BTGGg) | 263.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
325,299.00
2016-08-25
|
100.00
2019-08-12
|
0.1M
2015-07-27
|
-
2025-02-11
|
+238.40%
2019-07-05
|
-70.49%
2019-07-04
|
+12.61%
2023-11
|
-17.81%
2020-03
|
2721 | 43.4% | 35.2% | |
| Catalyst Pharmaceuticals(CPRX) | 16.58 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
24.37
2025-03-25
|
0.52
2016-04-26
|
0.0M
2021-02-08
|
-
2025-08-28
|
+44.65%
2015-08-11
|
-51.40%
2016-04-26
|
+73.83%
2017-03
|
-43.47%
2019-05
|
1568 | 49.9% | 48.0% | |
| IGT(IGT) | 14.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.00
2023-09-15
|
3.40
2020-03-19
|
64.0M
2015-04-06
|
-
2025-01-30
|
+24.42%
2020-03-18
|
-26.06%
2020-03-03
|
+47.52%
2020-11
|
-43.01%
2020-03
|
2468 | 43.8% | 46.6% | |
| GEA Group AG(G1AG) | 61.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.30
2025-08-12
|
13.23
2020-03-19
|
0.4M
2016-10-20
|
0.0M
2019-05-30
|
+13.23%
2025-04-09
|
-19.52%
2016-10-20
|
+34.63%
2020-05
|
-29.73%
2016-10
|
2727 | 50.7% | 48.4% | |
| China Datang Corp Renewable Power Co Ltd (1798)(1798) | 0.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.45
2021-10-07
|
0.05
2020-03-23
|
0.1M
2021-01-22
|
-
2025-01-30
|
+35.58%
2020-06-02
|
-30.82%
2015-02-11
|
+54.31%
2021-09
|
-26.24%
2022-01
|
2715 | 37.3% | 38.7% | |
| Deutsche Bank AG NA O.N. (514000)(DBKGn) | 30.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.09
2025-08-25
|
4.45
2020-03-16
|
111.0M
2018-09-21
|
1.6M
2024-08-26
|
+12.90%
2020-02-06
|
-18.44%
2020-03-12
|
+26.61%
2022-10
|
-23.54%
2016-01
|
2716 | 50.7% | 48.7% | |
| BP(BP) | 4.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.83
2018-10-04
|
2.11
2020-10-28
|
1.0M
2020-03-09
|
0.0M
2024-07-22
|
+15.92%
2020-03-24
|
-20.22%
2020-03-09
|
+21.78%
2020-11
|
-22.98%
2020-03
|
2715 | 50.4% | 48.4% | |
| Deckers Outdoor(DECK) | 88.42 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
392.00
2021-11-19
|
37.15
2016-01-20
|
0.0M
2025-05-23
|
0.0M
2018-06-06
|
+30.89%
2020-03-27
|
-83.33%
2022-08-10
|
+33.49%
2022-07
|
-82.86%
2022-08
|
1488 | 50.8% | 45.8% | |
| Banco Bpm(BAMI) | 12.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.55
2015-07-20
|
1.02
2020-05-22
|
16.8M
2015-01-21
|
-
2025-01-30
|
+18.31%
2022-03-09
|
-82.27%
2017-01-04
|
+27.31%
2018-11
|
-35.97%
2020-03
|
2374 | 50.7% | 48.0% | |
| ConocoPhillips(COP) | 82.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.74
2022-11-04
|
21.45
2020-03-19
|
0.0M
2022-03-02
|
-
2025-01-03
|
+13.31%
2020-03-30
|
-26.33%
2020-03-06
|
+44.50%
2020-04
|
-34.21%
2020-03
|
2466 | 50.1% | 49.1% | |
| Norwegian Cruise Line(NCLH) | 20.86 | 2025-09-29 | 2016-02-04 |
Tägliche K
Minuten-K
|
54.18
2020-01-20
|
6.53
2020-03-18
|
0.6M
2020-06-10
|
0.0M
2017-06-02
|
+51.40%
2020-03-23
|
-37.11%
2020-03-11
|
+70.40%
2020-04
|
-68.09%
2020-03
|
2167 | 49.5% | 49.7% | |
| Illumina(ILMN) | 77.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
456.75
2021-02-12
|
62.29
2025-04-17
|
6.8M
2015-07-22
|
-
2025-01-30
|
+24.08%
2021-02-12
|
-38.20%
2016-07-15
|
+27.69%
2023-12
|
-23.51%
2022-05
|
2471 | 48.9% | 50.5% | |
| Cenit AG(CSHG) | 7.36 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
24.17
2017-07-17
|
7.00
2025-02-28
|
0.0M
2020-10-28
|
0.0M
2025-05-07
|
+16.67%
2024-10-17
|
-15.89%
2020-03-05
|
+25.23%
2024-07
|
-17.24%
2024-10
|
2710 | 47.0% | 46.7% | |
| Bank of China H(3988) | 0.46 | 2025-09-29 | 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% | |
| Envitec Biogas O.N. (A0MVLS)(ETGG) | 18.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
63.00
2022-07-29
|
5.60
2015-03-02
|
0.1M
2018-05-15
|
0.0M
2021-06-22
|
+22.83%
2016-04-26
|
-23.10%
2025-05-16
|
+58.90%
2022-07
|
-23.39%
2024-02
|
2632 | 44.8% | 44.8% | |
| Cigna(CI) | 241.45 | 2025-09-29 | 2015-04-01 |
Tägliche K
Minuten-K
|
339.00
2024-04-02
|
104.30
2016-11-01
|
0.0M
2024-12-23
|
-
2025-07-04
|
+19.39%
2023-12-08
|
-13.74%
2020-03-23
|
+24.45%
2016-11
|
-18.30%
2023-11
|
1878 | 51.6% | 46.5% | |
| First Majestic Silver(AG) | 10.57 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.69
2021-02-01
|
2.19
2016-01-20
|
0.2M
2021-02-01
|
-
2025-03-07
|
+24.01%
2021-02-01
|
-22.01%
2021-02-02
|
+67.64%
2016-04
|
-35.42%
2015-07
|
2715 | 49.1% | 48.8% | |
| Canadian Natural(CNQ) | 27.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
38.82
2024-04-11
|
3.18
2020-03-18
|
0.3M
2021-11-22
|
0.0M
2015-03-24
|
+25.16%
2020-03-25
|
-28.64%
2020-03-03
|
+38.69%
2020-11
|
-46.98%
2020-03
|
1903 | 51.3% | 45.6% | |
| ThyssenKrupp AG O.N. (750000)(TKAG) | 11.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.07
2017-07-20
|
2.77
2024-09-11
|
35.3M
2019-05-10
|
0.6M
2023-05-29
|
+28.17%
2019-05-09
|
-18.26%
2020-03-12
|
+37.09%
2020-12
|
-44.05%
2020-03
|
2716 | 48.8% | 50.4% | |
| Equinor(EQNR) | 21.31 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
42.23
2022-08-25
|
7.92
2020-03-19
|
0.4M
2015-01-27
|
-
2025-02-05
|
+53.91%
2020-02-07
|
-37.02%
2020-02-06
|
+26.36%
2020-11
|
-18.57%
2020-03
|
2715 | 49.2% | 49.2% | |
| One Gas Inc(OGS) | 68.00 | 2025-09-29 | 2022-03-10 |
Tägliche K
Minuten-K
|
84.00
2022-07-29
|
51.50
2023-11-30
|
0.0M
2022-12-01
|
-
2025-03-18
|
+13.59%
2024-01-02
|
-10.49%
2023-10-02
|
+10.00%
2024-11
|
-11.97%
2023-11
|
191 | 40.8% | 38.7% | |
| Equinor(EQNR) | 21.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
42.60
2022-08-25
|
7.83
2020-03-18
|
0.5M
2020-03-09
|
0.0M
2019-01-16
|
+13.61%
2020-03-23
|
-20.23%
2020-03-06
|
+21.92%
2021-09
|
-24.12%
2020-03
|
2727 | 50.3% | 48.4% | |
| Zoom Video(ZM) | 71.13 | 2025-09-29 | 2019-04-18 |
Tägliche K
Minuten-K
|
500.00
2020-10-19
|
49.59
2024-08-05
|
0.1M
2022-01-18
|
0.0M
2025-07-16
|
+40.66%
2020-08-21
|
-17.86%
2020-03-20
|
+30.54%
2020-03
|
-23.08%
2021-11
|
1610 | 49.0% | 49.0% | |
| Stellus Capital Investment(SCM) | 11.23 | 2025-09-29 | 2024-02-09 |
Tägliche K
Minuten-K
|
14.93
2025-02-24
|
10.44
2025-04-09
|
0.0M
2024-08-22
|
-
2025-07-04
|
+3.58%
2024-04-04
|
-10.74%
2025-03-05
|
+8.51%
2024-04
|
-4.81%
2024-08
|
386 | 54.9% | 43.5% | |
| U.S. Bancorp(USB) | 41.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.00
2022-01-17
|
24.80
2023-05-04
|
0.1M
2022-12-08
|
-
2025-09-03
|
+14.94%
2020-11-09
|
-18.07%
2020-03-09
|
+20.13%
2021-02
|
-25.09%
2023-03
|
1974 | 50.8% | 47.9% | |
| Iridium(IRDM) | 14.79 | 2025-09-29 | 2021-07-22 |
Tägliche K
Minuten-K
|
61.54
2023-04-24
|
15.00
2025-09-11
|
0.0M
2025-07-24
|
0.0M
2021-11-23
|
+16.65%
2025-02-13
|
-21.22%
2025-07-24
|
+23.13%
2024-04
|
-19.81%
2023-10
|
803 | 46.3% | 47.6% | |
| Newmont Goldcorp(NEM) | 71.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
79.59
2022-04-19
|
13.60
2015-08-26
|
0.1M
2017-02-14
|
0.0M
2024-05-30
|
+17.18%
2024-04-24
|
-15.71%
2024-10-23
|
+40.77%
2015-01
|
-25.76%
2015-07
|
2715 | 50.1% | 48.6% | |
| Delticom AG (DEXd)(DEXd) | 2.23 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.88
2015-08-07
|
1.58
2023-04-21
|
0.8M
2020-12-01
|
-
2025-01-06
|
+54.01%
2020-07-15
|
-28.70%
2022-03-16
|
+53.88%
2020-08
|
-34.32%
2022-03
|
2701 | 42.6% | 47.8% | |
| Verbio Vereinigte Bioenergie AG (A0JL9W)(VBKG) | 10.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.10
2022-04-22
|
1.10
2015-01-02
|
1.3M
2022-04-29
|
0.0M
2015-01-05
|
+25.35%
2015-04-28
|
-23.95%
2025-01-16
|
+59.29%
2015-01
|
-32.44%
2018-02
|
2715 | 50.6% | 47.9% | |
| Keppel Corp(KPLM) | 5.78 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
6.50
2015-04-13
|
2.60
2020-09-09
|
0.1M
2022-03-28
|
-
2025-06-30
|
+58.79%
2022-05-12
|
-38.10%
2022-04-25
|
+17.03%
2017-10
|
-21.31%
2016-01
|
1369 | 46.6% | 46.7% | |
| NanoRepro(NN6G) | 1.78 | 2025-09-29 | 2015-02-20 |
Tägliche K
Minuten-K
|
22.60
2021-03-03
|
0.40
2020-02-12
|
2.4M
2020-03-30
|
0.0M
2017-04-13
|
+100.00%
2020-03-06
|
-34.35%
2020-03-11
|
+357.14%
2020-03
|
-45.59%
2020-06
|
2424 | 45.8% | 49.3% | |
| Diamondback(FANG) | 123.00 | 2025-09-29 | 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% | |