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 | ||||||
| Rocket Lab USA(RKLB) | 39.60 | 2025-09-26 | 2024-02-08 |
Tägliche K
Minuten-K
|
46.20
2025-07-17
|
3.12
2024-04-19
|
0.2M
2024-11-13
|
0.0M
2024-06-07
|
+28.45%
2024-11-06
|
-11.79%
2025-09-03
|
+150.48%
2024-11
|
-7.52%
2024-03
|
403 | 53.1% | 43.7% | |
| Uzin Utz(UZU) | 74.00 | 2025-09-26 | 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% | |
| Jenoptik AG (A2NB60)(JENGn) | 17.26 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.54
2018-06-13
|
10.14
2015-01-07
|
2.3M
2015-04-01
|
0.0M
2022-12-30
|
+13.32%
2021-07-09
|
-10.72%
2025-04-03
|
+25.68%
2020-04
|
-29.12%
2020-03
|
2715 | 49.8% | 48.2% | |
| All For One Steeb AG(A1OS) | 44.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.55
2015-11-30
|
27.00
2020-03-24
|
0.0M
2025-07-03
|
0.0M
2017-06-20
|
+12.26%
2020-06-17
|
-14.10%
2025-04-04
|
+36.27%
2015-07
|
-18.68%
2020-02
|
2576 | 47.8% | 47.4% | |
| Xpeng(XPEV) | 19.60 | 2025-09-26 | 2022-12-12 |
Tägliche K
Minuten-K
|
24.90
2025-03-11
|
6.04
2024-08-14
|
0.2M
2025-02-26
|
0.0M
2022-12-15
|
+26.07%
2023-07-20
|
-15.87%
2023-01-06
|
+63.56%
2023-06
|
-39.85%
2024-01
|
701 | 47.5% | 49.8% | |
| Campari(CPRI) | 5.26 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.46
2021-11-18
|
4.17
2016-11-11
|
8.0M
2015-04-20
|
-
2025-01-30
|
+11.65%
2020-04-03
|
-31.71%
2016-11-01
|
+18.93%
2015-01
|
-19.61%
2024-10
|
2414 | 51.0% | 46.6% | |
| 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% | |
| ZEAL Network SE(TIMAn) | 48.60 | 2025-09-26 | 2016-04-26 |
Tägliche K
Minuten-K
|
50.60
2024-12-30
|
16.00
2019-08-23
|
0.7M
2017-01-27
|
0.0M
2024-01-03
|
+10.73%
2024-03-13
|
-24.44%
2017-01-27
|
+22.58%
2020-04
|
-21.51%
2017-01
|
2381 | 45.9% | 47.5% | |
| 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% | |
| innoscripta SE (A40QVM)(1INN) | 116.60 | 2025-09-26 | 2025-05-23 |
Tägliche K
Minuten-K
|
132.40
2025-09-10
|
82.50
2025-06-17
|
0.4M
2025-05-23
|
0.0M
2025-07-24
|
+10.63%
2025-06-17
|
-10.92%
2025-06-03
|
-
-
|
-
-
|
64 | 42.2% | 50.0% | |
| Texas Roadhouse(TXRH) | 138.00 | 2025-09-26 | 2017-10-31 |
Tägliche K
Minuten-K
|
197.00
2024-12-02
|
23.67
2020-03-18
|
0.0M
2018-09-21
|
-
2025-08-05
|
+19.85%
2020-03-18
|
-17.00%
2020-03-13
|
+35.35%
2020-04
|
-25.17%
2020-03
|
1584 | 50.9% | 48.5% | |
| Globalstar Inc(GSAT) | 29.00 | 2025-09-26 | 2021-01-27 |
Tägliche K
Minuten-K
|
37.50
2024-12-10
|
0.70
2021-04-21
|
0.7M
2021-08-30
|
0.0M
2023-11-29
|
+1,432.61%
2023-01-16
|
-26.52%
2021-05-24
|
+1,450.75%
2023-01
|
-31.96%
2022-12
|
1088 | 44.9% | 50.0% | |
| Atoss AG(AOFG) | 106.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
225.50
2021-12-13
|
32.10
2015-01-13
|
0.0M
2023-01-03
|
0.0M
2015-02-20
|
+15.04%
2020-03-19
|
-50.00%
2018-05-15
|
+44.27%
2020-04
|
-54.12%
2022-06
|
2637 | 49.5% | 46.2% | |
| Alexandria RE(ARE) | 71.18 | 2025-09-26 | 2017-04-19 |
Tägliche K
Minuten-K
|
198.00
2021-12-30
|
59.48
2025-05-23
|
0.0M
2025-07-29
|
0.0M
2017-04-19
|
+22.86%
2020-03-30
|
-15.04%
2020-03-16
|
+13.49%
2023-11
|
-17.86%
2023-03
|
1005 | 48.0% | 46.0% | |
| Capgemini(CAPP) | 119.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
228.00
2024-02-23
|
52.36
2020-03-19
|
0.0M
2018-11-22
|
0.0M
2017-04-13
|
+11.22%
2020-03-26
|
-10.20%
2025-02-18
|
+19.46%
2020-04
|
-20.78%
2020-03
|
2592 | 52.2% | 46.9% | |
| SUSS MicroTec SE (A1K023)(SMHNn) | 29.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
71.40
2024-10-01
|
4.54
2015-01-29
|
1.1M
2025-07-29
|
0.0M
2019-05-28
|
+20.39%
2025-01-17
|
-20.44%
2025-07-29
|
+54.76%
2023-11
|
-25.14%
2023-10
|
2715 | 49.9% | 47.6% | |
| Bastei Lueb (A1X3YY)(BST1) | 9.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.60
2025-04-24
|
1.50
2018-12-21
|
0.3M
2015-04-13
|
-
2025-01-16
|
+15.76%
2020-03-13
|
-27.31%
2020-01-31
|
+39.90%
2020-07
|
-24.89%
2018-06
|
2707 | 43.4% | 43.8% | |
| Rivian Automotive(RIVN) | 13.30 | 2025-09-26 | 2023-10-09 |
Tägliche K
Minuten-K
|
22.38
2023-12-20
|
7.80
2024-04-16
|
1.3M
2024-06-26
|
0.0M
2023-10-17
|
+24.62%
2025-01-03
|
-25.74%
2024-02-22
|
+29.31%
2023-12
|
-25.92%
2024-02
|
490 | 45.7% | 48.6% | |
| Paragon AG (555869)(PGNG) | 2.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.91
2017-10-05
|
1.64
2024-12-16
|
0.2M
2019-08-13
|
-
2025-01-08
|
+69.61%
2025-03-19
|
-40.55%
2019-08-07
|
+82.37%
2019-03
|
-42.55%
2020-03
|
2714 | 45.8% | 49.2% | |
| Elmos AG(ELGG) | 80.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.30
2025-07-18
|
10.18
2016-02-25
|
0.0M
2017-01-04
|
-
2025-01-30
|
+16.80%
2018-10-10
|
-11.16%
2020-03-13
|
+42.97%
2020-11
|
-24.56%
2022-06
|
2715 | 49.5% | 47.6% | |
| Novo Nordisk ADR(NVO) | 47.35 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
140.00
2024-06-26
|
14.60
2016-11-09
|
0.7M
2017-02-02
|
0.0M
2020-10-05
|
+17.41%
2023-07-18
|
-21.21%
2025-07-29
|
+17.58%
2015-03
|
-19.81%
2024-12
|
2708 | 47.1% | 43.4% | |
| Ernst Russ(HXCKk) | 6.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.10
2025-06-09
|
0.24
2015-01-07
|
0.8M
2021-09-03
|
-
2025-02-11
|
+36.59%
2020-08-27
|
-26.57%
2020-02-24
|
+66.67%
2020-12
|
-29.33%
2020-03
|
2597 | 42.2% | 44.0% | |
| First Solar(FSLR) | 187.52 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
282.50
2024-06-12
|
23.98
2017-04-06
|
0.1M
2020-11-09
|
0.0M
2019-05-27
|
+27.16%
2023-05-12
|
-17.36%
2025-06-17
|
+49.44%
2022-07
|
-23.91%
2018-06
|
2703 | 50.0% | 49.4% | |
| Archer-Daniels-Midland(ADM) | 51.31 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
99.63
2022-11-02
|
27.04
2020-03-23
|
0.1M
2024-01-23
|
0.0M
2015-04-28
|
+10.01%
2020-03-12
|
-24.12%
2024-01-22
|
+17.26%
2022-10
|
-22.82%
2024-01
|
2659 | 51.3% | 46.6% | |
| Opera(OPRA) | 15.92 | 2025-09-26 | 2019-05-30 |
Tägliche K
Minuten-K
|
25.40
2023-07-13
|
3.55
2022-06-16
|
0.1M
2020-05-19
|
0.0M
2021-08-27
|
+21.82%
2020-05-05
|
-31.50%
2023-07-05
|
+48.72%
2023-02
|
-33.28%
2020-03
|
1330 | 45.4% | 48.0% | |
| Nemetschek AG(NEKG) | 107.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.00
2025-08-11
|
20.00
2015-01-26
|
0.0M
2015-07-13
|
-
2025-01-30
|
+17.49%
2020-03-24
|
-66.70%
2017-06-01
|
+34.81%
2020-04
|
-24.46%
2022-01
|
2715 | 50.8% | 47.7% | |
| Jenoptik(JENGn) | 17.26 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.54
2018-06-13
|
10.18
2015-01-05
|
0.1M
2015-04-01
|
-
2025-01-30
|
+10.67%
2024-08-05
|
-11.63%
2022-02-21
|
+25.74%
2021-07
|
-29.53%
2020-03
|
2715 | 48.3% | 49.4% | |
| Zalando SE(ZALG) | 26.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.45
2021-07-07
|
15.99
2024-01-18
|
0.1M
2025-02-06
|
-
2025-03-28
|
+23.72%
2019-02-28
|
-14.10%
2025-08-06
|
+37.61%
2016-07
|
-29.56%
2022-06
|
2715 | 49.7% | 49.7% | |
| Alimentation Couche Tard(ATD) | 44.43 | 2025-09-26 | 2021-12-13 |
Tägliche K
Minuten-K
|
59.38
2024-02-23
|
33.00
2022-01-24
|
0.0M
2023-03-24
|
-
2025-07-04
|
+8.43%
2021-12-21
|
-8.14%
2022-05-10
|
+15.91%
2022-03
|
-9.17%
2022-09
|
817 | 47.4% | 49.0% | |
| Instone Real Estate Group NV (A2NBX8)(INS2) | 8.33 | 2025-09-26 | 2018-02-15 |
Tägliche K
Minuten-K
|
28.35
2021-06-23
|
4.85
2023-06-02
|
2.1M
2018-02-15
|
0.0M
2024-08-14
|
+19.09%
2022-05-12
|
-29.05%
2022-05-11
|
+32.14%
2020-04
|
-36.41%
2020-03
|
1923 | 47.9% | 47.3% | |
| Yankuang Energy HK(1171) | 1.11 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.57
2022-03-04
|
0.26
2016-02-12
|
0.2M
2015-03-13
|
-
2025-01-30
|
+24.21%
2021-11-05
|
-46.43%
2022-03-03
|
+34.32%
2018-01
|
-26.93%
2022-03
|
2685 | 46.8% | 46.2% | |
| Seagate(STX) | 184.88 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
165.72
2025-09-10
|
18.50
2016-05-25
|
15.3M
2015-01-26
|
-
2025-01-30
|
+21.90%
2017-01-25
|
-63.39%
2016-05-24
|
+28.14%
2016-07
|
-18.90%
2017-07
|
2507 | 51.3% | 46.6% | |
| Norsk Hydro(NHY) | 5.57 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.88
2022-03-24
|
1.67
2020-03-16
|
0.1M
2020-11-16
|
-
2025-01-31
|
+11.57%
2022-10-04
|
-12.67%
2018-09-28
|
+37.74%
2020-11
|
-25.53%
2022-06
|
2715 | 48.0% | 50.7% | |
| Kingboard Chem(0148) | 2.74 | 2025-09-26 | 2016-11-16 |
Tägliche K
Minuten-K
|
5.22
2017-11-03
|
1.58
2024-01-31
|
0.1M
2020-02-13
|
-
2025-01-30
|
+13.24%
2021-03-23
|
-14.63%
2025-04-07
|
+33.04%
2019-01
|
-23.30%
2024-01
|
2238 | 45.4% | 43.9% | |
| ArcelorMittal(MT) | 31.37 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.01
2022-01-12
|
5.99
2020-03-19
|
4.8M
2015-01-20
|
0.0M
2024-07-04
|
+134.79%
2015-04-17
|
-18.01%
2020-03-12
|
+154.71%
2015-04
|
-32.89%
2020-03
|
2715 | 50.3% | 49.2% | |
| Gladstone Capital(GLAD) | 19.04 | 2025-09-26 | 2018-10-23 |
Tägliche K
Minuten-K
|
29.40
2025-01-22
|
8.00
2020-03-19
|
0.0M
2022-09-06
|
0.0M
2019-08-22
|
+24.83%
2020-03-17
|
-25.84%
2020-03-19
|
+31.85%
2020-04
|
-39.64%
2020-03
|
1704 | 49.4% | 44.8% | |
| Upwork(UPWK) | 16.31 | 2025-09-26 | 2021-03-05 |
Tägliche K
Minuten-K
|
54.50
2021-07-13
|
5.92
2023-05-04
|
0.0M
2023-05-15
|
-
2025-07-01
|
+44.95%
2023-08-02
|
-18.84%
2021-07-07
|
+49.78%
2023-08
|
-23.61%
2024-08
|
1016 | 46.3% | 52.0% | |
| TransMedics(TMDX) | 96.90 | 2025-09-26 | 2023-03-24 |
Tägliche K
Minuten-K
|
159.40
2024-08-19
|
34.91
2023-11-01
|
0.0M
2025-01-10
|
0.0M
2024-02-06
|
+44.75%
2023-11-06
|
-21.89%
2024-10-23
|
+96.19%
2023-11
|
-42.48%
2024-10
|
492 | 47.8% | 51.0% | |
| Intel(INTC) | 30.31 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.58
2020-01-24
|
16.00
2025-04-09
|
0.1M
2024-08-02
|
0.0M
2017-05-25
|
+19.72%
2025-04-09
|
-28.03%
2024-08-01
|
+26.92%
2023-03
|
-29.86%
2024-04
|
2715 | 50.3% | 48.5% | |
| Target(TGT) | 75.04 | 2025-09-26 | 2019-10-28 |
Tägliche K
Minuten-K
|
242.20
2021-11-17
|
76.86
2025-09-10
|
0.0M
2023-07-19
|
-
2025-02-10
|
+16.27%
2023-11-13
|
-23.13%
2022-05-17
|
+18.13%
2019-11
|
-29.94%
2022-05
|
1439 | 47.1% | 47.9% | |
| Ganfeng Lithium(1772) | 4.06 | 2025-09-26 | 2019-03-15 |
Tägliche K
Minuten-K
|
14.50
2021-07-22
|
0.74
2019-08-30
|
0.2M
2025-04-23
|
0.0M
2020-04-24
|
+44.04%
2019-03-27
|
-21.66%
2019-03-28
|
+47.79%
2021-07
|
-31.21%
2019-04
|
1609 | 46.1% | 50.8% | |
| Moderna(MRNA) | 20.70 | 2025-09-26 | 2020-11-25 |
Tägliche K
Minuten-K
|
426.45
2021-08-10
|
20.08
2025-09-04
|
0.3M
2020-12-01
|
0.0M
2023-09-04
|
+25.57%
2021-11-26
|
-22.07%
2021-11-05
|
+52.90%
2021-07
|
-29.43%
2022-01
|
1223 | 48.0% | 51.5% | |
| eBay(EBAY) | 78.11 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.44
2025-08-18
|
19.07
2015-01-16
|
0.1M
2015-07-20
|
0.0M
2016-01-26
|
+17.47%
2025-07-31
|
-13.03%
2016-01-28
|
+38.98%
2020-04
|
-15.29%
2022-09
|
2725 | 51.9% | 47.0% | |
| Post(POST) | 89.50 | 2025-09-26 | 2015-01-09 |
Tägliche K
Minuten-K
|
115.00
2024-12-02
|
22.65
2015-01-20
|
0.0M
2015-05-26
|
-
2025-07-01
|
+19.42%
2015-08-07
|
-12.02%
2016-11-10
|
+20.87%
2015-01
|
-20.66%
2020-03
|
603 | 46.3% | 44.3% | |
| Vulcan Energy(VUL) | 3.13 | 2025-09-26 | 2020-06-17 |
Tägliche K
Minuten-K
|
9.89
2021-08-11
|
0.25
2020-07-31
|
1.3M
2024-05-17
|
0.0M
2020-08-28
|
+44.83%
2021-01-15
|
-21.17%
2021-01-20
|
+173.45%
2021-01
|
-38.77%
2023-05
|
1318 | 45.6% | 52.3% | |
| 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% | |
| Adesso AG (A0Z23Q)(ADNGk) | 98.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
228.50
2022-03-23
|
12.80
2015-01-13
|
0.1M
2022-03-18
|
0.0M
2015-10-14
|
+21.20%
2020-03-24
|
-14.27%
2020-03-11
|
+46.88%
2020-11
|
-27.84%
2024-08
|
2696 | 48.1% | 47.2% | |
| BW LPG(BWLPG) | 12.90 | 2025-09-26 | 2019-10-15 |
Tägliche K
Minuten-K
|
20.22
2024-06-03
|
2.06
2020-03-19
|
0.1M
2024-04-02
|
0.0M
2023-03-07
|
+18.66%
2020-03-13
|
-16.18%
2020-03-09
|
+45.81%
2024-05
|
-51.07%
2020-03
|
1442 | 50.6% | 47.4% | |
| Loma Negra ADR(LOMA) | 6.65 | 2025-09-26 | 2017-11-27 |
Tägliche K
Minuten-K
|
19.36
2018-01-12
|
2.81
2020-03-18
|
0.0M
2022-12-15
|
-
2025-06-30
|
+31.81%
2018-11-02
|
-55.24%
2019-08-12
|
+33.33%
2024-11
|
-36.14%
2020-03
|
757 | 48.0% | 41.9% | |
| ADTRAN(ADTN) | 7.94 | 2025-09-26 | 2022-07-15 |
Tägliche K
Minuten-K
|
25.10
2022-08-25
|
4.08
2024-04-29
|
1.3M
2022-09-16
|
-
2025-06-06
|
+17.91%
2025-07-17
|
-24.49%
2023-11-01
|
+36.51%
2024-11
|
-42.28%
2023-04
|
807 | 46.0% | 51.9% | |