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 | ||||||
| Funkwerk AG (FEWG)(FEWG) | 30.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.70
2022-04-05
|
1.70
2015-01-02
|
0.1M
2015-04-02
|
-
2025-01-31
|
+25.94%
2016-04-01
|
-16.13%
2020-02-21
|
+75.00%
2016-04
|
-21.74%
2022-09
|
2372 | 39.5% | 38.7% | |
| Wacker Neuson(WACGn) | 21.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.90
2018-01-23
|
7.97
2020-03-16
|
0.0M
2023-09-20
|
-
2025-01-31
|
+11.79%
2022-03-08
|
-13.34%
2015-10-13
|
+21.28%
2021-03
|
-24.83%
2020-03
|
2708 | 49.7% | 48.3% | |
| HIVE Digital Tech(HIVE) | 3.07 | 2025-09-26 | 2017-09-26 |
Tägliche K
Minuten-K
|
24.79
2021-02-22
|
0.27
2019-12-27
|
0.4M
2024-11-06
|
0.0M
2019-10-25
|
+45.93%
2020-11-17
|
-35.06%
2020-03-10
|
+171.72%
2020-11
|
-42.55%
2022-05
|
2022 | 44.7% | 52.5% | |
| Bitfarms(BITF) | 2.19 | 2025-09-26 | 2023-02-27 |
Tägliche K
Minuten-K
|
3.76
2024-02-27
|
0.61
2025-04-07
|
1.7M
2024-11-12
|
0.0M
2023-03-28
|
+24.74%
2023-11-23
|
-15.80%
2024-11-07
|
+97.42%
2023-12
|
-22.06%
2024-03
|
639 | 45.9% | 51.0% | |
| Alba SE (ABAG)(ABAG) | 6.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.50
2018-06-01
|
6.15
2025-04-15
|
0.0M
2016-10-04
|
-
2025-02-06
|
+21.36%
2023-01-02
|
-14.94%
2023-06-19
|
+32.70%
2022-11
|
-26.89%
2023-08
|
2709 | 31.9% | 36.2% | |
| Emerson(EMR) | 109.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
130.10
2025-07-29
|
35.09
2020-03-18
|
0.2M
2020-04-21
|
0.0M
2018-04-19
|
+14.84%
2020-03-24
|
-19.00%
2020-03-09
|
+24.71%
2024-11
|
-26.39%
2020-03
|
2686 | 51.4% | 47.5% | |
| Baidu(BIDU) | 112.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
278.50
2021-02-22
|
68.70
2025-04-09
|
0.0M
2017-04-28
|
-
2025-01-30
|
+17.00%
2022-03-16
|
-19.90%
2021-03-26
|
+38.90%
2020-12
|
-33.56%
2022-10
|
2711 | 48.3% | 49.2% | |
| Old Dominion Freight Line(ODFL) | 117.00 | 2025-09-26 | 2019-12-13 |
Tägliche K
Minuten-K
|
218.80
2024-11-11
|
51.00
2020-03-12
|
0.0M
2024-04-29
|
0.0M
2020-04-17
|
+14.55%
2020-03-24
|
-11.66%
2022-05-18
|
+21.31%
2021-10
|
-20.78%
2024-12
|
1305 | 50.0% | 48.0% | |
| Dino Polska(DNP) | 10.37 | 2025-09-26 | 2020-09-08 |
Tägliche K
Minuten-K
|
134.60
2025-05-12
|
10.15
2025-08-28
|
0.0M
2025-07-31
|
-
2025-02-05
|
+13.20%
2023-11-02
|
-13.79%
2023-08-17
|
+19.60%
2020-11
|
-14.06%
2020-10
|
1190 | 50.7% | 47.7% | |
| Zalando SE (ZAL111)(ZALG) | 26.28 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.90
2021-07-07
|
15.95
2024-01-18
|
8.0M
2015-11-30
|
0.0M
2015-01-02
|
+23.76%
2019-02-28
|
-13.20%
2018-09-12
|
+37.83%
2016-07
|
-29.41%
2022-06
|
2715 | 50.4% | 48.6% | |
| Basler AG O.N. (510200)(BSLG) | 18.08 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.13
2021-11-04
|
4.05
2015-10-13
|
0.5M
2017-12-19
|
0.0M
2020-05-22
|
+17.29%
2017-12-11
|
-19.39%
2024-10-04
|
+43.26%
2022-07
|
-40.44%
2024-10
|
2712 | 48.6% | 48.0% | |
| Traton SE (TRAT0N)(8TRA) | 27.54 | 2025-09-26 | 2019-06-28 |
Tägliche K
Minuten-K
|
39.90
2025-03-10
|
10.85
2020-03-19
|
0.2M
2023-03-07
|
0.0M
2021-02-19
|
+13.29%
2020-04-08
|
-14.66%
2020-03-11
|
+28.25%
2020-11
|
-33.94%
2020-03
|
1584 | 50.5% | 48.0% | |
| EDAG Engineering Group AG (A143NB)(ED4) | 6.84 | 2025-09-26 | 2015-12-02 |
Tägliche K
Minuten-K
|
22.95
2015-12-03
|
4.90
2025-07-01
|
1.5M
2015-12-02
|
0.0M
2024-08-22
|
+13.28%
2018-09-27
|
-9.49%
2020-03-05
|
+46.32%
2020-09
|
-20.33%
2017-07
|
2481 | 40.0% | 46.7% | |
| Init Innovation(IXXG) | 51.20 | 2025-09-26 | 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% | |
| AIB(AIBG) | 7.68 | 2025-09-26 | 2018-04-13 |
Tägliche K
Minuten-K
|
7.70
2025-09-11
|
0.78
2020-03-19
|
0.1M
2020-12-11
|
0.0M
2018-11-29
|
+21.82%
2020-04-23
|
-23.30%
2020-03-16
|
+50.50%
2020-11
|
-50.24%
2020-03
|
1657 | 48.5% | 46.8% | |
| Sharp(6753) | 4.69 | 2025-09-26 | 2017-06-23 |
Tägliche K
Minuten-K
|
33.80
2017-06-26
|
3.60
2025-07-15
|
0.0M
2021-04-09
|
-
2025-01-30
|
+20.61%
2020-11-12
|
-15.68%
2020-09-07
|
+37.76%
2021-01
|
-36.52%
2018-12
|
2086 | 45.3% | 50.5% | |
| Canadian Solar Inc(CSIQ) | 11.08 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.78
2021-01-25
|
5.98
2025-04-09
|
0.2M
2020-10-21
|
0.0M
2018-02-19
|
+24.00%
2015-02-02
|
-19.53%
2020-03-16
|
+46.09%
2019-01
|
-28.12%
2016-01
|
2688 | 48.5% | 50.4% | |
| Affirm Holdings(AFRM) | 64.75 | 2025-09-26 | 2021-01-18 |
Tägliche K
Minuten-K
|
151.50
2021-11-08
|
7.96
2023-05-04
|
0.1M
2022-11-09
|
0.0M
2025-07-16
|
+47.04%
2021-08-20
|
-23.08%
2022-11-04
|
+90.36%
2023-11
|
-38.87%
2022-02
|
1190 | 48.1% | 49.7% | |
| Intellia Therapeutics Inc(NTLA) | 13.54 | 2025-09-26 | 2017-04-26 |
Tägliche K
Minuten-K
|
160.00
2021-06-30
|
5.30
2025-04-09
|
0.0M
2017-10-04
|
-
2025-02-05
|
+39.48%
2021-06-25
|
-25.52%
2017-11-01
|
+163.07%
2021-06
|
-34.53%
2018-10
|
2127 | 47.5% | 51.4% | |
| Aixtron SE (A0WMPJ)(AIXGn) | 15.09 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.89
2023-12-14
|
2.91
2016-02-08
|
12.1M
2015-12-10
|
0.0M
2016-11-11
|
+19.00%
2018-10-25
|
-41.13%
2015-12-08
|
+45.37%
2017-04
|
-44.59%
2015-12
|
2716 | 49.8% | 49.4% | |
| Clean Harbors(CLH) | 196.10 | 2025-09-26 | 2020-03-02 |
Tägliche K
Minuten-K
|
252.60
2024-12-02
|
31.40
2020-03-19
|
0.0M
2023-06-07
|
-
2025-07-03
|
+19.68%
2020-03-23
|
-16.16%
2020-06-09
|
+21.54%
2020-11
|
-27.62%
2020-03
|
969 | 49.0% | 43.8% | |
| Philomaxcap(PTHH) | 0.83 | 2025-09-26 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Daldrup Soehne(4DSG) | 12.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.90
2023-05-11
|
1.62
2020-03-16
|
0.1M
2021-02-11
|
0.0M
2016-09-13
|
+24.03%
2020-09-18
|
-24.33%
2020-01-14
|
+45.57%
2021-01
|
-39.02%
2019-05
|
2442 | 46.0% | 47.1% | |
| Gerresheimer AG (GXId)(GXId) | 34.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
122.90
2023-09-05
|
40.88
2025-09-08
|
2.2M
2025-06-02
|
0.0M
2016-12-27
|
+15.75%
2022-06-15
|
-22.94%
2025-06-02
|
+22.03%
2020-04
|
-22.85%
2024-09
|
2695 | 50.8% | 47.4% | |
| Bitcoin Group(ADE) | 37.88 | 2025-09-26 | 2015-07-21 |
Tägliche K
Minuten-K
|
89.95
2017-09-05
|
3.80
2015-07-21
|
0.1M
2017-08-11
|
-
2025-01-30
|
+42.77%
2019-04-03
|
-28.62%
2017-09-05
|
+271.18%
2017-08
|
-51.35%
2015-12
|
2582 | 44.5% | 47.1% | |
| MBB Industries AG(MBBG) | 164.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
177.80
2025-07-30
|
18.90
2015-10-26
|
0.0M
2017-10-18
|
0.0M
2015-07-20
|
+13.08%
2019-03-12
|
-11.34%
2016-02-05
|
+51.49%
2016-11
|
-22.45%
2017-06
|
2682 | 49.5% | 47.5% | |
| BlackRock TCP(TCPC) | 5.33 | 2025-09-26 | 2020-03-04 |
Tägliche K
Minuten-K
|
13.59
2022-08-25
|
3.91
2020-03-19
|
0.1M
2023-12-11
|
0.0M
2020-05-14
|
+50.24%
2020-03-18
|
-32.90%
2020-03-17
|
+48.31%
2020-04
|
-52.06%
2020-03
|
1237 | 46.7% | 43.8% | |
| Toyota Motor(7203) | 16.76 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.20
2015-07-16
|
9.20
2020-03-16
|
0.1M
2022-01-07
|
0.0M
2018-10-17
|
+12.79%
2025-07-23
|
-80.27%
2020-02-28
|
+20.90%
2024-02
|
-81.42%
2020-03
|
2715 | 49.2% | 47.4% | |
| Net Digital(VRL) | 12.20 | 2025-09-26 | 2019-01-23 |
Tägliche K
Minuten-K
|
18.70
2025-08-07
|
2.48
2024-03-25
|
0.1M
2025-05-14
|
-
2025-01-06
|
+71.22%
2024-03-20
|
-25.67%
2024-02-26
|
+145.61%
2020-11
|
-30.13%
2019-01
|
1676 | 22.3% | 27.5% | |
| Delivery Hero AG (A2E4K4)(DHER) | 24.35 | 2025-09-26 | 2017-06-30 |
Tägliche K
Minuten-K
|
145.40
2021-01-05
|
14.92
2024-02-05
|
11.4M
2017-06-30
|
0.0M
2017-07-24
|
+26.34%
2024-05-09
|
-30.45%
2022-02-10
|
+47.00%
2019-12
|
-32.15%
2022-02
|
2083 | 48.6% | 50.1% | |
| Vivoryon Therapeutics(VVY) | 1.62 | 2025-09-26 | 2015-07-21 |
Tägliche K
Minuten-K
|
27.06
2016-01-11
|
0.40
2024-04-18
|
1.6M
2024-03-04
|
-
2025-01-30
|
+100.45%
2024-05-17
|
-91.38%
2024-02-27
|
+247.03%
2024-05
|
-93.72%
2024-03
|
2573 | 40.3% | 53.9% | |
| Forvia(FRVIA) | 11.29 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.08
2018-05-22
|
5.34
2025-04-09
|
0.0M
2024-02-23
|
-
2025-01-30
|
+18.68%
2020-03-20
|
-20.48%
2025-02-28
|
+31.57%
2022-10
|
-30.81%
2020-03
|
2710 | 50.3% | 48.7% | |
| Delivery Hero(DHER) | 24.50 | 2025-09-26 | 2017-06-20 |
Tägliche K
Minuten-K
|
147.20
2021-01-06
|
14.97
2024-02-05
|
1.3M
2024-02-05
|
0.0M
2019-06-10
|
+27.37%
2024-05-14
|
-32.58%
2022-02-10
|
+47.74%
2019-12
|
-32.70%
2022-02
|
2098 | 48.9% | 50.4% | |
| Reinsurance of America(RGA) | 160.00 | 2025-09-26 | 2020-08-04 |
Tägliche K
Minuten-K
|
224.00
2025-02-06
|
73.00
2020-08-04
|
0.0M
2024-08-02
|
-
2025-07-03
|
+26.83%
2020-10-22
|
-11.83%
2025-08-01
|
+14.37%
2021-02
|
-18.10%
2021-11
|
525 | 45.3% | 41.3% | |
| Moderna(MRNA) | 20.73 | 2025-09-26 | 2018-12-13 |
Tägliche K
Minuten-K
|
433.95
2021-08-10
|
10.50
2019-08-07
|
1.3M
2020-12-01
|
0.0M
2019-11-29
|
+36.84%
2020-03-11
|
-20.55%
2024-08-01
|
+121.86%
2020-11
|
-30.74%
2018-12
|
1698 | 47.0% | 52.1% | |
| Enphase(ENPH) | 31.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
325.20
2022-09-08
|
0.61
2017-05-18
|
0.2M
2015-11-04
|
0.0M
2017-08-07
|
+41.56%
2020-02-19
|
-39.18%
2015-10-29
|
+106.61%
2017-11
|
-49.68%
2015-11
|
2696 | 49.5% | 48.6% | |
| KHD Humboldt Wedag Int(KHDHF) | 1.99 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.36
2015-02-16
|
0.87
2020-03-19
|
0.0M
2021-11-29
|
-
2025-02-03
|
+33.03%
2020-01-07
|
-26.82%
2016-08-08
|
+36.84%
2020-01
|
-36.31%
2018-12
|
2715 | 39.0% | 45.4% | |
| Solaria(SLRS) | 10.33 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.02
2021-01-07
|
0.54
2016-02-09
|
0.0M
2018-05-30
|
-
2025-01-30
|
+17.85%
2022-02-25
|
-23.62%
2020-03-12
|
+64.26%
2018-06
|
-32.41%
2018-10
|
2716 | 43.2% | 45.2% | |
| Scandi Standard publ AB(SCST) | 8.31 | 2025-09-26 | 2017-04-18 |
Tägliche K
Minuten-K
|
9.08
2025-09-11
|
2.94
2022-03-07
|
0.0M
2024-05-21
|
-
2025-01-30
|
+18.67%
2022-08-17
|
-10.26%
2021-10-19
|
+23.02%
2022-08
|
-16.76%
2021-10
|
2133 | 46.3% | 48.4% | |
| bet at home com AG (A0DNAY)(ARTG) | 2.76 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
150.30
2017-06-08
|
2.20
2024-02-26
|
0.2M
2018-07-31
|
-
2025-01-29
|
+35.64%
2024-05-23
|
-23.27%
2020-03-13
|
+56.62%
2022-11
|
-40.15%
2022-09
|
2715 | 46.6% | 48.5% | |
| SM Energy(SM) | 23.60 | 2025-09-26 | 2015-03-19 |
Tägliche K
Minuten-K
|
54.50
2015-04-15
|
0.83
2020-03-18
|
0.1M
2020-03-30
|
-
2025-06-30
|
+85.54%
2020-04-27
|
-63.59%
2020-03-09
|
+236.63%
2020-04
|
-80.00%
2020-03
|
1147 | 50.3% | 45.9% | |
| Timeless Software Ltd (TLW0)(TLW0) | 0.04 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.05
2022-05-03
|
0.00
2017-09-04
|
0.2M
2015-02-18
|
-
2025-01-30
|
+900.00%
2022-01-04
|
-85.00%
2024-02-13
|
+650.00%
2022-01
|
-83.33%
2020-04
|
2633 | 8.7% | 9.6% | |
| Intel(INTC) | 30.32 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.80
2020-01-24
|
15.96
2025-04-11
|
2.1M
2024-08-02
|
0.0M
2015-05-25
|
+20.29%
2020-03-12
|
-27.26%
2024-08-01
|
+26.73%
2023-03
|
-29.98%
2024-04
|
2727 | 50.3% | 48.9% | |
| Maschinenfabrik Berthold Hermle AG Pref (MBHG_p)(MBHG_p) | 155.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
417.00
2018-06-18
|
151.50
2025-09-10
|
0.0M
2015-03-19
|
-
2025-02-06
|
+11.85%
2018-10-22
|
-10.03%
2015-08-14
|
+17.56%
2023-01
|
-16.92%
2019-07
|
2715 | 43.8% | 44.8% | |
| Kap(IURG) | 7.75 | 2025-09-26 | 2017-12-15 |
Tägliche K
Minuten-K
|
42.80
2018-08-30
|
7.60
2025-09-08
|
0.0M
2021-08-26
|
-
2025-07-03
|
+21.67%
2020-01-29
|
-17.38%
2022-06-06
|
+31.31%
2021-08
|
-28.77%
2020-02
|
1490 | 41.3% | 43.2% | |
| Vipshop(VIPS) | 15.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.60
2021-03-24
|
3.81
2018-10-30
|
0.1M
2019-03-12
|
-
2025-07-04
|
+37.14%
2017-12-14
|
-24.76%
2015-11-12
|
+43.62%
2022-11
|
-28.93%
2020-08
|
2509 | 45.2% | 48.3% | |
| Vista Oil Gas(VIST) | 31.00 | 2025-09-26 | 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% | |
| Canopy Growth(WEED) | 1.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
519.90
2018-10-16
|
0.70
2025-04-09
|
4.7M
2024-03-25
|
0.0M
2016-09-20
|
+84.21%
2023-09-11
|
-41.58%
2023-07-14
|
+170.25%
2024-03
|
-53.67%
2023-06
|
2529 | 45.8% | 53.6% | |
| Corbion(CORB) | 16.23 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.50
2021-02-08
|
13.23
2015-01-12
|
1.6M
2015-03-20
|
-
2025-01-31
|
+24.36%
2017-01-10
|
-13.38%
2020-03-16
|
+28.37%
2020-04
|
-21.42%
2020-03
|
2370 | 47.9% | 49.8% | |
| Centrus Energy(LEU) | 262.00 | 2025-09-26 | 2021-03-26 |
Tägliche K
Minuten-K
|
227.00
2025-08-06
|
16.90
2021-04-20
|
0.0M
2025-05-23
|
0.0M
2023-11-24
|
+34.45%
2025-02-07
|
-31.28%
2022-11-07
|
+80.37%
2024-10
|
-29.45%
2023-03
|
1040 | 49.9% | 47.4% | |