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 | ||||||
| Exxon Mobil(XOM) | 97.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
118.24
2024-11-22
|
26.74
2020-10-29
|
0.3M
2020-03-23
|
0.0M
2018-04-30
|
+11.29%
2020-03-24
|
-10.36%
2020-03-09
|
+24.16%
2020-04
|
-24.82%
2020-03
|
2715 | 51.8% | 47.7% | |
| YPF Sociedad Anonima(YPF) | 21.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
46.60
2025-01-10
|
2.46
2020-03-19
|
0.0M
2023-11-20
|
0.0M
2019-08-15
|
+44.04%
2023-10-20
|
-31.66%
2019-07-15
|
+64.66%
2024-11
|
-45.82%
2020-03
|
1374 | 45.6% | 47.3% | |
| EOG Resources(EOG) | 96.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
145.02
2022-11-04
|
22.71
2020-03-18
|
0.1M
2024-09-02
|
0.0M
2018-12-03
|
+21.38%
2020-10-14
|
-34.15%
2020-03-02
|
+45.92%
2020-04
|
-44.35%
2020-03
|
1835 | 50.2% | 47.4% | |
| Redcare Pharmacy NV(RDC) | 74.35 | 2025-09-29 | 2016-10-04 |
Tägliche K
Minuten-K
|
249.00
2021-02-16
|
24.40
2016-12-12
|
0.2M
2025-08-28
|
0.0M
2017-03-21
|
+20.20%
2020-03-13
|
-24.73%
2018-02-02
|
+39.94%
2023-01
|
-41.83%
2022-08
|
2266 | 48.1% | 49.2% | |
| CRH(CRH) | 95.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
106.30
2025-02-19
|
16.43
2020-03-18
|
0.1M
2018-12-13
|
0.0M
2015-12-30
|
+22.24%
2024-01-05
|
-13.52%
2015-08-19
|
+16.47%
2024-07
|
-20.79%
2020-03
|
2216 | 51.9% | 47.6% | |
| Uzin Utz AG (755150)(UZU) | 72.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.00
2021-09-02
|
27.90
2015-01-14
|
0.0M
2025-03-17
|
-
2025-01-09
|
+10.58%
2025-02-24
|
-17.00%
2020-02-27
|
+26.32%
2021-02
|
-25.91%
2022-09
|
2687 | 42.9% | 40.1% | |
| Exxon Mobil(XOM) | 97.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
118.46
2024-11-22
|
26.66
2020-10-29
|
0.2M
2023-07-20
|
0.0M
2016-05-05
|
+13.20%
2020-11-09
|
-13.22%
2020-03-09
|
+23.70%
2020-04
|
-28.42%
2020-03
|
2727 | 51.1% | 48.5% | |
| PVH(PVH) | 72.78 | 2025-09-29 | 2017-09-14 |
Tägliche K
Minuten-K
|
142.93
2018-06-11
|
27.60
2020-03-23
|
0.0M
2025-04-01
|
-
2025-07-30
|
+25.34%
2020-04-02
|
-27.55%
2020-03-16
|
+52.35%
2020-04
|
-48.44%
2020-03
|
1316 | 46.8% | 48.2% | |
| TIN INN Holding AG (A40ZTT)(TIWn) | 10.80 | 2025-09-29 | 2025-05-19 |
Tägliche K
Minuten-K
|
13.20
2025-07-08
|
7.17
2025-05-19
|
0.0M
2025-07-08
|
-
2025-06-06
|
+9.44%
2025-07-08
|
-6.87%
2025-07-29
|
-
-
|
-
-
|
84 | 35.7% | 20.2% | |
| Vertex(VERX) | 21.60 | 2025-09-29 | 2020-08-05 |
Tägliche K
Minuten-K
|
57.50
2025-01-28
|
10.60
2022-05-25
|
0.0M
2021-05-10
|
-
2025-06-30
|
+36.21%
2024-02-28
|
-23.91%
2021-04-26
|
+31.67%
2024-02
|
-29.32%
2021-03
|
439 | 44.0% | 47.2% | |
| Xinyi Solar(0968) | 0.36 | 2025-09-29 | 2020-02-21 |
Tägliche K
Minuten-K
|
2.40
2021-01-08
|
0.25
2025-06-23
|
1.9M
2021-03-05
|
-
2025-02-04
|
+23.68%
2020-10-12
|
-18.37%
2020-03-04
|
+39.07%
2020-12
|
-25.74%
2020-03
|
1417 | 45.7% | 50.8% | |
| Boeing(BA) | 185.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
392.07
2019-03-04
|
82.00
2020-03-18
|
0.1M
2020-06-05
|
0.0M
2015-07-30
|
+23.46%
2020-03-23
|
-23.36%
2020-03-13
|
+38.51%
2020-11
|
-47.87%
2020-03
|
2726 | 51.0% | 48.5% | |
| UniCredit(CRDI) | 63.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.94
2025-08-15
|
6.03
2020-05-14
|
1.1M
2022-03-07
|
0.0M
2015-07-24
|
+14.03%
2016-12-09
|
-48.57%
2017-01-24
|
+32.66%
2023-01
|
-55.15%
2017-01
|
2715 | 51.0% | 48.4% | |
| Broadcom(AVGO) | 279.55 | 2025-09-29 | 2016-02-08 |
Tägliche K
Minuten-K
|
600.70
2021-12-28
|
43.11
2022-10-13
|
0.2M
2024-06-18
|
0.0M
2018-11-22
|
+24.05%
2024-12-13
|
-90.05%
2022-06-21
|
+43.22%
2024-12
|
-91.49%
2022-06
|
2421 | 53.4% | 45.9% | |
| PBF Energy(PBF) | 25.63 | 2025-09-29 | 2019-10-29 |
Tägliche K
Minuten-K
|
58.00
2024-04-05
|
3.62
2020-10-29
|
0.0M
2020-11-09
|
-
2025-07-04
|
+47.73%
2021-01-27
|
-33.02%
2020-03-12
|
+100.00%
2020-04
|
-64.64%
2020-03
|
1377 | 48.7% | 49.5% | |
| Golden Ocean(GOGL) | 6.75 | 2025-08-19 | 2016-11-21 |
Tägliche K
Minuten-K
|
15.49
2022-05-19
|
2.39
2020-03-23
|
0.1M
2017-04-28
|
0.0M
2019-12-09
|
+16.25%
2020-05-26
|
-21.38%
2020-03-19
|
+31.75%
2020-11
|
-26.58%
2017-05
|
1727 | 50.5% | 47.7% | |
| Boeing(BA) | 184.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
389.64
2019-03-04
|
18.75
2016-10-04
|
0.0M
2020-03-31
|
-
2025-01-30
|
+32.74%
2020-03-24
|
-20.71%
2020-03-11
|
+45.58%
2020-11
|
-45.44%
2020-03
|
2715 | 49.9% | 49.4% | |
| Deutsche Grundstuecksauktionen(DGRG) | 8.10 | 2025-09-12 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.60
2021-06-22
|
6.00
2025-08-06
|
0.0M
2019-12-17
|
-
2025-07-21
|
+23.81%
2020-03-11
|
-18.53%
2020-03-05
|
+26.42%
2024-02
|
-17.89%
2024-03
|
2360 | 43.2% | 44.2% | |
| Eldorado Gold(ELD) | 24.29 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.55
2015-01-20
|
2.25
2019-01-22
|
0.2M
2020-02-21
|
0.0M
2018-10-09
|
+29.79%
2020-02-19
|
-27.50%
2017-10-19
|
+49.48%
2020-04
|
-41.59%
2017-10
|
2724 | 48.5% | 48.8% | |
| Star Bulk Carriers(SBLK) | 15.91 | 2025-09-29 | 2016-11-14 |
Tägliche K
Minuten-K
|
32.42
2022-05-25
|
4.08
2020-05-15
|
0.0M
2025-03-05
|
-
2025-07-04
|
+76.80%
2017-02-08
|
-20.79%
2021-03-22
|
+41.07%
2021-02
|
-35.84%
2020-03
|
1346 | 50.0% | 48.7% | |
| Cameco(CCJ) | 71.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
71.50
2025-07-31
|
4.92
2020-03-18
|
0.2M
2021-06-14
|
0.0M
2015-10-28
|
+18.27%
2021-01-29
|
-17.68%
2017-01-18
|
+37.00%
2020-12
|
-19.55%
2024-02
|
2681 | 49.9% | 48.8% | |
| Global Fashion Group SA (A2PLUG)(GFG) | 0.31 | 2025-09-29 | 2019-07-02 |
Tägliche K
Minuten-K
|
15.00
2021-02-22
|
0.13
2024-05-23
|
2.2M
2024-01-26
|
0.0M
2019-07-12
|
+150.00%
2024-01-24
|
-42.22%
2024-01-25
|
+76.30%
2024-02
|
-43.00%
2024-03
|
1569 | 46.1% | 51.0% | |
| Chevron(CVX) | 133.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
189.32
2022-11-08
|
0.00
2016-06-20
|
0.1M
2022-03-08
|
0.0M
2017-09-08
|
+14.09%
2020-03-23
|
-14.03%
2020-03-09
|
+29.79%
2020-04
|
-20.10%
2020-03
|
2693 | 51.0% | 47.7% | |
| Chevron(CVX) | 132.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
188.64
2022-11-04
|
49.38
2020-03-19
|
0.0M
2025-02-03
|
0.0M
2021-09-08
|
+14.50%
2020-03-24
|
-15.10%
2020-03-06
|
+30.72%
2020-04
|
-21.22%
2020-03
|
2715 | 51.1% | 48.0% | |
| Applied Digital(FLH0) | 18.70 | 2025-09-29 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Quirin Privatbank(QB7G) | 3.40 | 2025-09-29 | 2019-07-19 |
Tägliche K
Minuten-K
|
5.60
2022-01-17
|
1.18
2020-03-23
|
0.4M
2021-01-08
|
-
2025-01-13
|
+22.35%
2021-01-12
|
-15.56%
2022-01-24
|
+38.14%
2021-02
|
-22.28%
2022-09
|
1545 | 38.4% | 34.8% | |
| Skyworks(SWKS) | 65.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
168.70
2021-04-29
|
43.54
2025-04-09
|
0.0M
2024-05-08
|
0.0M
2025-07-16
|
+20.61%
2025-04-09
|
-24.18%
2025-02-06
|
+26.40%
2020-04
|
-26.46%
2019-05
|
2687 | 51.2% | 48.2% | |
| Norwegian Cruise Line(NCLH) | 20.78 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
54.10
2020-01-20
|
6.60
2020-03-18
|
0.1M
2025-07-11
|
-
2025-02-05
|
+30.44%
2020-03-25
|
-30.36%
2020-03-12
|
+57.91%
2020-04
|
-65.42%
2020-03
|
2130 | 49.3% | 49.8% | |
| Adecoagro SA(AGRO) | 6.75 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
12.62
2022-04-19
|
3.10
2020-04-03
|
0.0M
2023-01-13
|
-
2025-07-22
|
+25.63%
2020-10-30
|
-29.70%
2020-03-09
|
+28.14%
2020-11
|
-46.36%
2020-03
|
1577 | 48.2% | 48.5% | |
| Boeing(BA) | 184.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
392.64
2019-03-04
|
83.72
2020-03-23
|
0.2M
2020-06-09
|
0.0M
2015-08-17
|
+34.24%
2020-03-24
|
-15.90%
2020-03-16
|
+39.88%
2020-11
|
-43.56%
2020-03
|
2687 | 50.7% | 48.4% | |
| UniCredit(CRDI) | 63.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.92
2025-08-15
|
6.04
2020-05-14
|
0.1M
2017-04-24
|
-
2025-06-19
|
+17.06%
2025-04-09
|
-48.74%
2017-01-24
|
+31.91%
2016-12
|
-55.11%
2017-01
|
2715 | 51.7% | 47.6% | |
| Dakota Gold(DC) | 4.00 | 2025-09-29 | 2024-04-11 |
Tägliche K
Minuten-K
|
4.24
2025-09-11
|
1.70
2024-08-07
|
0.0M
2025-02-07
|
-
2025-06-30
|
+32.17%
2025-02-07
|
-19.12%
2024-04-12
|
+18.25%
2024-05
|
-13.87%
2024-06
|
216 | 46.8% | 43.5% | |
| SoFi Technologies(SOFI) | 23.54 | 2025-09-29 | 2021-10-18 |
Tägliche K
Minuten-K
|
22.93
2025-09-10
|
3.99
2022-12-28
|
0.4M
2024-01-29
|
0.0M
2022-12-30
|
+30.17%
2022-08-02
|
-20.89%
2023-05-02
|
+53.62%
2024-11
|
-31.36%
2022-04
|
997 | 49.3% | 49.4% | |
| First Majestic Silver(AG) | 10.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.87
2021-02-01
|
2.21
2016-01-20
|
2.4M
2021-01-28
|
0.0M
2015-06-09
|
+23.01%
2021-02-01
|
-24.09%
2021-02-02
|
+65.60%
2016-04
|
-32.67%
2016-08
|
2727 | 47.2% | 51.0% | |
| TransMedics(TMDX) | 97.04 | 2025-09-29 | 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% | |
| TotalEnergies SE(TTEF) | 52.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.00
2024-04-26
|
20.70
2020-03-18
|
0.1M
2020-03-09
|
0.0M
2023-05-29
|
+14.46%
2020-11-06
|
-17.65%
2020-03-09
|
+30.40%
2020-11
|
-13.69%
2020-03
|
2715 | 51.2% | 47.9% | |
| China Life Insurance(2628) | 2.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.95
2015-04-13
|
0.96
2024-01-22
|
0.3M
2024-10-04
|
-
2025-07-03
|
+15.76%
2024-10-04
|
-19.92%
2024-10-07
|
+28.56%
2024-09
|
-19.49%
2016-01
|
2395 | 46.4% | 49.0% | |
| Eisai(4523) | 27.88 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
100.00
2020-11-05
|
21.45
2025-04-09
|
0.0M
2019-01-30
|
-
2025-01-30
|
+58.53%
2022-09-16
|
-22.22%
2020-09-09
|
+52.78%
2021-06
|
-32.47%
2019-03
|
2126 | 45.5% | 47.6% | |
| Commerzbank(CBKG) | 31.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
38.25
2025-08-22
|
2.81
2020-03-16
|
6.8M
2023-03-13
|
0.0M
2015-05-25
|
+17.31%
2016-02-12
|
-15.42%
2020-03-09
|
+30.16%
2022-05
|
-36.50%
2020-03
|
2727 | 50.3% | 48.9% | |
| PetroChina H(0857) | 0.78 | 2025-09-29 | 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% | |
| MP Materials(MP) | 57.80 | 2025-09-29 | 2024-04-12 |
Tägliche K
Minuten-K
|
70.80
2025-08-11
|
9.30
2024-08-05
|
0.1M
2025-07-15
|
0.0M
2024-09-19
|
+50.78%
2025-07-10
|
-13.36%
2025-04-22
|
+33.61%
2024-09
|
-22.11%
2024-12
|
340 | 47.1% | 46.8% | |
| Goodyear Tire & Rubber Co(GT) | 6.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.43
2017-03-17
|
3.83
2020-03-19
|
0.1M
2022-02-16
|
-
2025-07-24
|
+22.90%
2023-05-10
|
-28.19%
2022-02-11
|
+57.34%
2021-02
|
-36.90%
2020-03
|
2342 | 49.2% | 49.5% | |
| Dongfeng Group(0489) | 0.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.62
2015-04-13
|
0.21
2024-09-13
|
0.7M
2025-08-25
|
-
2025-07-09
|
+49.21%
2025-08-25
|
-13.11%
2016-01-07
|
+62.36%
2024-11
|
-20.28%
2015-06
|
2294 | 41.0% | 45.0% | |
| CGN Mining(VBO) | 0.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.36
2024-06-03
|
0.02
2018-10-30
|
0.3M
2021-11-30
|
-
2025-01-31
|
+60.87%
2020-05-27
|
-36.84%
2019-03-08
|
+86.96%
2020-12
|
-42.86%
2018-12
|
2716 | 34.4% | 38.2% | |
| Chevron(CVX) | 132.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
188.98
2022-11-04
|
47.98
2020-03-19
|
0.1M
2022-03-07
|
0.0M
2017-10-03
|
+23.24%
2020-03-23
|
-19.38%
2020-03-17
|
+33.78%
2020-04
|
-23.80%
2020-03
|
2726 | 51.4% | 47.8% | |
| Qualcomm(QCOM) | 140.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
215.70
2024-06-18
|
37.13
2016-02-11
|
0.1M
2017-11-06
|
0.0M
2016-05-16
|
+23.00%
2019-04-15
|
-15.53%
2015-11-02
|
+49.13%
2019-04
|
-23.66%
2019-05
|
2726 | 50.7% | 48.4% | |
| Sandstorm Gold Ltd N(SAND) | 10.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.06
2025-09-11
|
1.83
2016-01-20
|
0.2M
2019-09-16
|
0.0M
2024-07-12
|
+32.42%
2020-03-13
|
-18.25%
2015-07-14
|
+50.10%
2020-04
|
-23.88%
2017-04
|
2549 | 49.6% | 48.0% | |
| Piedmont Lithium(PLL) | 0.06 | 2025-07-31 | 2017-10-04 |
Tägliche K
Minuten-K
|
0.74
2021-03-03
|
0.04
2020-03-16
|
19.5M
2020-09-28
|
-
2025-07-02
|
+230.77%
2020-07-17
|
-28.24%
2020-07-20
|
+279.63%
2020-09
|
-41.90%
2024-01
|
1730 | 39.4% | 41.3% | |
| Mister Spex SE (A3CSAE)(MRXG) | 1.57 | 2025-09-29 | 2021-07-02 |
Tägliche K
Minuten-K
|
26.00
2021-07-02
|
1.11
2025-07-01
|
1.7M
2021-07-02
|
-
2025-01-22
|
+29.13%
2025-07-02
|
-15.07%
2022-08-25
|
+28.66%
2022-11
|
-37.69%
2021-11
|
1073 | 41.0% | 52.9% | |
| CHAPTERS(CHG1) | 37.60 | 2025-09-29 | 2015-05-29 |
Tägliche K
Minuten-K
|
49.50
2025-07-08
|
2.51
2015-06-02
|
0.3M
2021-06-23
|
0.0M
2016-11-11
|
+21.75%
2018-03-20
|
-14.01%
2019-01-16
|
+51.42%
2021-11
|
-22.73%
2020-03
|
2181 | 35.2% | 33.7% | |