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 | ||||||
| Applied Materials(AMAT) | 174.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
237.00
2024-07-11
|
12.44
2015-08-24
|
0.1M
2018-02-13
|
0.0M
2015-05-08
|
+15.91%
2025-04-09
|
-18.54%
2020-03-16
|
+34.44%
2020-11
|
-22.19%
2020-03
|
2688 | 52.1% | 47.2% | |
| Polaris Industries(PII) | 49.60 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
142.25
2015-07-15
|
27.80
2025-04-29
|
0.0M
2025-07-29
|
0.0M
2015-04-27
|
+22.82%
2018-06-11
|
-17.81%
2018-12-10
|
+61.90%
2020-04
|
-40.13%
2020-03
|
1172 | 44.6% | 48.5% | |
| NatWest Group(NWG) | 5.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.66
2025-08-25
|
1.01
2020-09-21
|
1.1M
2023-02-17
|
0.0M
2019-07-02
|
+12.91%
2020-03-25
|
-19.65%
2016-06-24
|
+34.17%
2020-11
|
-36.44%
2020-03
|
2703 | 50.3% | 47.6% | |
| Sandridge Energy(SD) | 9.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.83
2016-10-26
|
0.48
2015-07-22
|
62.3M
2015-06-26
|
-
2025-01-30
|
+3,854.80%
2016-10-12
|
-31.43%
2020-02-28
|
+155.63%
2020-04
|
-58.38%
2020-03
|
2413 | 46.2% | 48.9% | |
| Weyerhaeuser(WY) | 20.93 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.33
2022-04-29
|
11.67
2020-03-23
|
0.0M
2017-03-20
|
0.0M
2015-02-10
|
+23.69%
2020-03-24
|
-21.93%
2020-03-16
|
+36.02%
2020-04
|
-36.72%
2020-03
|
2445 | 50.1% | 48.4% | |
| Koenig&Bauer AG(SKBG) | 13.98 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
78.50
2018-04-03
|
6.88
2024-10-09
|
0.1M
2019-12-23
|
0.0M
2023-05-30
|
+22.45%
2020-03-17
|
-15.57%
2020-03-18
|
+44.19%
2024-11
|
-22.63%
2023-10
|
2723 | 48.4% | 49.8% | |
| Arrowhead Pharma(ARWR) | 27.49 | 2025-09-26 | 2016-10-10 |
Tägliche K
Minuten-K
|
77.15
2021-02-08
|
1.18
2016-12-16
|
0.0M
2020-02-14
|
-
2025-07-14
|
+39.58%
2020-09-14
|
-67.15%
2016-11-21
|
+77.57%
2019-11
|
-65.83%
2016-11
|
1911 | 51.2% | 47.7% | |
| ADT(ADT) | 7.50 | 2025-09-26 | 2018-01-19 |
Tägliche K
Minuten-K
|
13.70
2020-08-03
|
3.24
2020-03-23
|
0.0M
2023-12-08
|
-
2025-01-30
|
+57.53%
2020-07-10
|
-16.56%
2021-02-18
|
+37.10%
2020-04
|
-30.97%
2020-03
|
1942 | 43.8% | 42.0% | |
| Sandstorm Gold Ltd N(SAND) | 10.50 | 2025-09-26 | 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% | |
| China Nonferrous Mining Corp Ltd (3N4)(3N4) | 1.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.34
2025-09-11
|
0.08
2016-06-08
|
0.2M
2025-07-18
|
-
2025-01-30
|
+34.64%
2020-10-19
|
-24.15%
2018-03-16
|
+112.93%
2021-04
|
-38.32%
2020-03
|
2712 | 44.4% | 43.8% | |
| Kinross Gold(KGC) | 20.53 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.56
2025-09-11
|
1.21
2015-09-11
|
0.2M
2017-08-29
|
-
2025-02-05
|
+21.47%
2020-03-17
|
-15.07%
2020-03-12
|
+73.89%
2016-02
|
-20.59%
2015-07
|
2715 | 50.0% | 47.8% | |
| Texas Instruments(TXN) | 159.32 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.80
2024-11-11
|
38.30
2015-08-26
|
0.0M
2017-08-11
|
-
2025-02-07
|
+11.79%
2015-10-19
|
-12.92%
2025-04-11
|
+19.75%
2015-10
|
-11.82%
2023-04
|
2715 | 52.2% | 47.1% | |
| Mercedes Benz Group(MBGn) | 53.17 | 2025-09-26 | 2015-06-05 |
Tägliche K
Minuten-K
|
87.38
2015-06-23
|
17.67
2020-03-19
|
0.1M
2025-04-29
|
0.0M
2025-09-05
|
+22.05%
2020-03-24
|
-15.87%
2020-01-08
|
+23.02%
2020-04
|
-30.18%
2020-01
|
2609 | 50.9% | 48.2% | |
| Sony(6758) | 25.59 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.98
2022-01-05
|
12.80
2022-10-13
|
0.8M
2025-03-18
|
0.0M
2016-05-16
|
+18.04%
2016-01-29
|
-80.27%
2022-08-25
|
+24.20%
2015-02
|
-83.55%
2022-09
|
2726 | 50.6% | 47.7% | |
| Siemens AG(SIEGn) | 228.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
243.55
2025-03-06
|
58.78
2020-03-19
|
0.4M
2020-03-09
|
0.0M
2015-05-25
|
+11.68%
2020-03-23
|
-11.97%
2020-03-11
|
+22.33%
2023-11
|
-20.62%
2022-06
|
2727 | 51.9% | 47.5% | |
| Biotest AG VZ(BIOG_p) | 30.20 | 2025-06-06 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.80
2021-10-21
|
10.25
2016-02-09
|
0.0M
2017-04-07
|
-
2025-01-30
|
+14.32%
2018-01-16
|
-21.20%
2015-04-23
|
+28.01%
2018-01
|
-31.25%
2015-10
|
2645 | 42.8% | 45.6% | |
| Centene Corp (CNC)(CNC) | 29.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
128.01
2018-12-03
|
19.93
2025-07-25
|
8.7M
2015-07-02
|
-
2025-01-30
|
+14.80%
2025-09-11
|
-49.70%
2019-01-28
|
+21.50%
2019-10
|
-42.71%
2019-01
|
2584 | 49.3% | 46.7% | |
| Adobe(ADBE) | 307.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
621.40
2021-11-22
|
58.45
2015-01-14
|
0.0M
2018-10-11
|
0.0M
2015-06-18
|
+18.98%
2020-03-19
|
-16.81%
2022-09-13
|
+28.08%
2024-06
|
-22.63%
2022-09
|
2714 | 52.8% | 46.4% | |
| Asbury Automotive(ABG) | 202.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
290.00
2025-02-05
|
37.20
2020-03-19
|
0.1M
2015-01-06
|
-
2025-01-30
|
+25.27%
2020-03-13
|
-30.12%
2016-12-16
|
+27.08%
2020-04
|
-38.11%
2020-03
|
2298 | 46.0% | 44.2% | |
| Graham Holdings(GHC) | 1,010.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,119.54
2015-06-25
|
248.00
2020-03-19
|
0.1M
2015-03-02
|
-
2025-01-30
|
+21.77%
2020-03-05
|
-35.12%
2016-02-23
|
+24.00%
2020-04
|
-31.86%
2020-03
|
2532 | 44.0% | 42.3% | |
| Tenaris(TENR) | 15.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.26
2025-02-11
|
3.80
2020-10-30
|
8.8M
2015-04-15
|
-
2025-01-30
|
+19.83%
2021-02-25
|
-21.19%
2020-03-06
|
+62.30%
2020-11
|
-36.20%
2020-03
|
2424 | 48.1% | 50.7% | |
| Old Republic(ORI) | 35.92 | 2025-09-26 | 2021-09-14 |
Tägliche K
Minuten-K
|
37.23
2025-03-03
|
18.17
2021-09-20
|
0.0M
2022-03-22
|
0.0M
2024-09-10
|
+7.43%
2023-01-26
|
-8.08%
2024-01-24
|
+15.50%
2024-11
|
-10.16%
2022-04
|
1017 | 51.9% | 45.9% | |
| MicroStrategy(MSTR) | 263.80 | 2025-09-26 | 2022-03-08 |
Tägliche K
Minuten-K
|
520.80
2024-11-21
|
12.46
2022-12-30
|
0.4M
2024-11-21
|
0.0M
2022-04-14
|
+26.29%
2024-11-07
|
-89.49%
2022-07-13
|
+102.83%
2024-02
|
-82.64%
2022-07
|
898 | 49.9% | 49.1% | |
| Danaher(DHR) | 157.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
293.30
2021-11-26
|
65.32
2016-06-24
|
0.0M
2020-03-23
|
0.0M
2016-05-05
|
+9.67%
2025-04-09
|
-23.78%
2016-06-21
|
+28.08%
2020-04
|
-22.15%
2016-06
|
2727 | 51.1% | 48.1% | |
| Hannover Rueckversicherung SE(HNRGn) | 255.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
294.80
2025-05-05
|
73.27
2015-01-06
|
0.1M
2023-02-01
|
0.0M
2016-10-03
|
+17.86%
2020-03-23
|
-18.41%
2020-03-11
|
+19.35%
2020-04
|
-21.83%
2020-03
|
2727 | 53.1% | 45.2% | |
| Universal(UVV) | 48.10 | 2025-09-26 | 2018-05-28 |
Tägliche K
Minuten-K
|
64.13
2018-11-09
|
33.60
2020-10-28
|
0.0M
2018-06-29
|
-
2025-08-04
|
+14.24%
2019-05-23
|
-16.18%
2018-12-03
|
+20.09%
2023-11
|
-17.97%
2024-02
|
1304 | 50.0% | 45.9% | |
| Brenntag AG (A1DAHH)(BNRGn) | 50.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.40
2021-08-31
|
28.68
2020-03-18
|
2.6M
2021-09-17
|
0.1M
2024-08-26
|
+8.69%
2020-03-23
|
-9.69%
2020-06-09
|
+25.62%
2020-04
|
-15.43%
2020-03
|
2715 | 51.2% | 47.8% | |
| Exxon Mobil(XOM) | 100.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
117.76
2024-11-22
|
26.75
2020-10-29
|
0.1M
2023-04-05
|
-
2025-07-22
|
+14.09%
2020-11-09
|
-12.02%
2020-03-09
|
+24.17%
2020-04
|
-25.41%
2020-03
|
2715 | 49.8% | 49.3% | |
| Rtx Corp(RTX) | 139.86 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.58
2025-07-31
|
39.03
2020-03-18
|
0.0M
2015-01-27
|
-
2025-08-27
|
+18.04%
2020-03-17
|
-37.05%
2018-03-01
|
+30.85%
2020-11
|
-45.77%
2018-03
|
2713 | 49.4% | 47.3% | |
| W P Carey Inc(WPC) | 58.66 | 2025-09-26 | 2022-03-16 |
Tägliche K
Minuten-K
|
86.24
2022-08-22
|
47.78
2023-10-06
|
0.0M
2023-09-25
|
0.0M
2023-01-26
|
+5.10%
2022-07-26
|
-7.76%
2023-09-19
|
+12.04%
2023-11
|
-15.85%
2023-09
|
892 | 49.2% | 49.3% | |
| Arrow Electronics Inc (ARW)(ARW) | 103.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
132.00
2023-07-12
|
36.20
2020-03-18
|
0.0M
2016-01-04
|
-
2025-01-30
|
+14.90%
2020-03-11
|
-14.22%
2020-03-05
|
+26.09%
2020-04
|
-19.00%
2020-03
|
2715 | 45.6% | 42.3% | |
| Vodafone Group PLC(VOD) | 0.98 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.61
2015-05-26
|
0.72
2025-04-09
|
10.0M
2023-05-16
|
0.0M
2016-08-24
|
+10.61%
2019-07-22
|
-13.30%
2020-03-16
|
+17.61%
2020-11
|
-20.58%
2020-03
|
2727 | 48.7% | 48.6% | |
| SSR Mining(SSRM) | 20.65 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.66
2022-04-19
|
3.56
2024-02-13
|
5.8M
2015-05-13
|
-
2025-02-03
|
+79.14%
2017-01-12
|
-52.78%
2024-02-13
|
+49.33%
2020-04
|
-55.23%
2024-02
|
2345 | 48.4% | 50.1% | |
| Barclays(BARC) | 4.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.44
2025-08-14
|
0.85
2020-03-19
|
0.5M
2020-01-21
|
-
2025-02-04
|
+17.65%
2019-10-07
|
-22.63%
2020-03-12
|
+35.05%
2020-04
|
-35.46%
2020-03
|
2702 | 48.9% | 48.1% | |
| Aena(AENA) | 22.75 | 2025-09-26 | 2016-09-22 |
Tägliche K
Minuten-K
|
243.60
2025-05-20
|
22.24
2025-06-26
|
0.0M
2025-06-24
|
-
2025-01-30
|
+13.93%
2020-03-18
|
-15.76%
2020-03-12
|
+22.47%
2020-11
|
-29.11%
2020-03
|
2277 | 51.4% | 46.8% | |
| Ameriprise Financial(AMP) | 429.40 | 2025-09-26 | 2015-05-26 |
Tägliche K
Minuten-K
|
557.60
2025-01-30
|
70.03
2016-02-09
|
0.0M
2024-08-15
|
-
2025-07-03
|
+30.60%
2016-11-24
|
-21.07%
2016-01-18
|
+30.90%
2016-11
|
-24.22%
2020-03
|
1006 | 50.3% | 45.9% | |
| Ramelius Resources(RMS) | 2.07 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
2.03
2025-09-11
|
0.04
2015-01-08
|
0.2M
2021-06-01
|
-
2025-06-30
|
+100.00%
2015-01-08
|
-30.00%
2015-06-19
|
+150.00%
2015-01
|
-38.64%
2017-04
|
1580 | 46.5% | 43.1% | |
| GSK plc(GSK) | 17.11 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.81
2015-04-10
|
14.04
2021-02-26
|
2.4M
2025-04-24
|
0.0M
2018-08-29
|
+7.95%
2022-12-02
|
-10.36%
2022-08-09
|
+13.92%
2015-10
|
-20.45%
2022-08
|
2710 | 50.7% | 47.9% | |
| Petco Health and Wellness(WOOF) | 3.11 | 2025-09-26 | 2022-11-11 |
Tägliche K
Minuten-K
|
10.61
2022-11-11
|
1.39
2024-04-25
|
0.0M
2024-05-14
|
-
2025-07-01
|
+32.29%
2024-09-11
|
-24.24%
2025-06-06
|
+150.18%
2024-05
|
-26.43%
2023-08
|
290 | 43.1% | 53.1% | |
| ARMOUR Residential(ARR) | 12.44 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
129.20
2015-01-09
|
12.00
2025-04-07
|
0.0M
2023-12-15
|
-
2025-02-05
|
+23.08%
2020-03-05
|
-36.18%
2020-03-03
|
+20.30%
2020-04
|
-52.68%
2020-03
|
2699 | 48.8% | 45.6% | |
| Antofagasta(ANTO) | 30.62 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.14
2024-05-22
|
4.55
2016-01-21
|
0.0M
2017-02-06
|
0.0M
2018-05-29
|
+16.74%
2020-03-23
|
-13.57%
2016-02-11
|
+32.75%
2016-11
|
-23.23%
2022-06
|
2240 | 49.6% | 48.4% | |
| White Gold(WGO) | 0.52 | 2025-09-26 | 2017-04-24 |
Tägliche K
Minuten-K
|
1.52
2017-05-24
|
0.10
2025-04-10
|
0.0M
2019-12-05
|
-
2025-01-30
|
+45.45%
2023-10-19
|
-20.00%
2024-10-07
|
+80.65%
2023-11
|
-32.08%
2020-03
|
2128 | 43.0% | 50.0% | |
| Shelly AD(SLYG) | 52.00 | 2025-09-26 | 2024-04-29 |
Tägliche K
Minuten-K
|
58.40
2025-08-25
|
28.10
2025-04-07
|
0.0M
2025-05-15
|
0.0M
2024-07-30
|
+12.63%
2025-05-15
|
-6.11%
2024-07-23
|
+9.69%
2024-05
|
-7.92%
2024-06
|
350 | 45.7% | 46.0% | |
| Axsome Therapeutics Inc(AXSM) | 100.00 | 2025-09-26 | 2017-04-24 |
Tägliche K
Minuten-K
|
135.55
2025-02-12
|
1.72
2018-12-28
|
0.0M
2019-01-07
|
-
2025-01-30
|
+150.00%
2019-01-07
|
-42.95%
2021-08-09
|
+198.30%
2019-12
|
-53.65%
2018-01
|
2129 | 48.1% | 50.5% | |
| Unity Software(U) | 36.47 | 2025-09-26 | 2021-11-16 |
Tägliche K
Minuten-K
|
185.46
2021-11-18
|
12.00
2024-08-05
|
0.1M
2024-02-27
|
0.0M
2025-07-16
|
+28.86%
2025-02-20
|
-36.91%
2022-05-09
|
+40.44%
2023-06
|
-43.85%
2022-05
|
976 | 46.8% | 52.3% | |
| InterContinental(IHG) | 105.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,967.00
2015-04-29
|
23.48
2020-03-19
|
2.9M
2015-02-17
|
-
2025-01-30
|
+23.81%
2020-03-18
|
-98.30%
2016-12-16
|
+24.81%
2020-08
|
-19.14%
2020-03
|
2384 | 47.4% | 43.4% | |
| Bouygues(BOUY) | 37.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.86
2018-01-22
|
23.74
2020-03-16
|
0.0M
2025-04-03
|
-
2025-01-30
|
+13.83%
2020-03-20
|
-22.37%
2020-03-16
|
+19.55%
2020-04
|
-26.04%
2020-03
|
2708 | 51.4% | 47.3% | |
| Aviva(AV) | 7.90 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
8.10
2025-08-14
|
2.29
2020-03-19
|
0.3M
2024-01-23
|
0.0M
2015-11-25
|
+20.42%
2020-03-18
|
-19.83%
2016-06-24
|
+23.41%
2020-11
|
-25.93%
2020-03
|
2297 | 47.0% | 45.2% | |
| Mercedes Benz Group AG (710000)(MBGn) | 53.32 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.07
2015-03-16
|
17.60
2020-03-19
|
20.3M
2020-03-12
|
0.4M
2025-07-15
|
+27.27%
2020-03-24
|
-18.85%
2020-03-12
|
+23.55%
2020-04
|
-29.94%
2020-01
|
2716 | 50.7% | 48.7% | |
| AXA(AXAF) | 40.75 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.55
2025-08-15
|
11.85
2020-03-19
|
0.1M
2016-12-08
|
0.0M
2022-11-01
|
+13.62%
2020-03-24
|
-14.90%
2020-03-12
|
+38.66%
2020-11
|
-24.10%
2020-03
|
2715 | 52.7% | 46.0% | |