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 | ||||||
| Baywa Vink AG(BYWGnx) | 8.47 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.00
2022-11-23
|
6.01
2025-01-31
|
0.4M
2024-07-24
|
0.0M
2018-10-03
|
+18.99%
2025-01-02
|
-20.00%
2024-07-10
|
+18.41%
2024-12
|
-31.78%
2024-07
|
2727 | 47.7% | 48.6% | |
| Nucor(NUE) | 116.42 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
186.22
2024-04-02
|
26.20
2020-03-18
|
7.8M
2015-03-19
|
-
2025-01-30
|
+18.83%
2024-11-01
|
-15.08%
2020-02-28
|
+37.95%
2016-11
|
-25.37%
2024-12
|
2413 | 48.6% | 48.8% | |
| Sartorius AG (SATG)(SATG) | 160.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
839.00
2021-09-07
|
57.01
2016-06-15
|
0.0M
2018-07-11
|
-
2025-02-07
|
+17.24%
2019-01-29
|
-75.21%
2016-05-30
|
+28.23%
2015-12
|
-76.73%
2016-05
|
2715 | 47.7% | 48.6% | |
| bet at homem(ARTG) | 2.68 | 2025-09-26 | 2017-02-06 |
Tägliche K
Minuten-K
|
150.10
2017-06-06
|
2.18
2024-03-07
|
0.0M
2023-06-27
|
-
2025-01-30
|
+34.39%
2022-10-24
|
-17.90%
2020-03-16
|
+59.50%
2022-11
|
-40.81%
2022-09
|
2186 | 42.9% | 47.6% | |
| Siemens Energy AG (ENER6Y)(ENR1n) | 98.72 | 2025-09-26 | 2020-09-28 |
Tägliche K
Minuten-K
|
104.85
2025-07-31
|
6.40
2023-10-26
|
40.1M
2020-09-28
|
0.5M
2022-12-30
|
+40.06%
2024-04-02
|
-37.34%
2023-06-22
|
+33.18%
2024-11
|
-32.78%
2023-06
|
1266 | 51.7% | 46.8% | |
| Talanx AG(TLXGn) | 112.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.00
2025-08-14
|
21.46
2020-03-19
|
0.0M
2016-04-08
|
-
2025-01-30
|
+13.82%
2020-03-19
|
-15.81%
2020-03-12
|
+18.13%
2020-11
|
-26.49%
2020-03
|
2715 | 52.6% | 45.5% | |
| Lululemon Athletica Inc (LULU)(LULU) | 149.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
469.15
2023-12-13
|
42.52
2017-06-01
|
16.0M
2015-06-09
|
-
2025-02-05
|
+23.91%
2016-12-06
|
-21.94%
2016-01-11
|
+34.02%
2020-05
|
-20.93%
2016-09
|
2606 | 50.1% | 48.9% | |
| ParTec AG (A3E5A3)(JY0n) | 26.90 | 2025-09-26 | 2023-08-01 |
Tägliche K
Minuten-K
|
248.00
2024-02-20
|
15.00
2025-08-25
|
0.0M
2025-07-08
|
-
2025-02-25
|
+23.68%
2024-01-19
|
-24.56%
2025-07-01
|
+131.56%
2024-01
|
-29.87%
2023-12
|
538 | 36.2% | 52.8% | |
| Azimut Holding(AZMT) | 31.22 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.46
2025-08-26
|
9.23
2018-12-28
|
7.9M
2015-05-20
|
-
2025-01-30
|
+19.14%
2020-03-25
|
-18.16%
2016-12-19
|
+28.73%
2020-04
|
-32.00%
2020-03
|
2385 | 52.2% | 46.5% | |
| Jumia Tech(JMIA) | 9.70 | 2025-09-26 | 2022-04-12 |
Tägliche K
Minuten-K
|
13.70
2024-07-23
|
1.40
2025-04-09
|
0.2M
2024-08-06
|
0.0M
2025-07-16
|
+38.41%
2024-02-15
|
-53.34%
2024-08-02
|
+106.57%
2024-02
|
-56.81%
2024-08
|
873 | 46.6% | 50.2% | |
| Muehlbauer(MUBG) | 43.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.00
2023-08-14
|
15.92
2015-01-26
|
0.0M
2015-06-12
|
-
2025-01-30
|
+11.91%
2016-03-14
|
-11.97%
2017-07-27
|
+20.64%
2017-12
|
-18.07%
2017-04
|
2715 | 41.4% | 41.4% | |
| FCR Immobilien(FC9) | 10.80 | 2025-09-26 | 2018-11-07 |
Tägliche K
Minuten-K
|
19.10
2022-06-23
|
7.77
2019-03-28
|
0.0M
2019-04-02
|
-
2025-01-30
|
+12.82%
2023-08-04
|
-9.53%
2020-03-09
|
+39.68%
2023-12
|
-27.49%
2020-03
|
1739 | 33.0% | 34.6% | |
| Regis Resources(RRL) | 3.25 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4.01
2019-07-22
|
0.72
2015-06-26
|
0.1M
2020-12-07
|
-
2025-07-02
|
+17.95%
2015-06-02
|
-23.42%
2020-03-09
|
+40.84%
2020-04
|
-32.58%
2015-03
|
1983 | 48.4% | 46.3% | |
| Nynomic(M7UG) | 10.85 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
56.60
2021-09-01
|
2.95
2015-03-25
|
0.1M
2015-11-09
|
0.0M
2015-06-29
|
+19.69%
2015-06-29
|
-18.11%
2015-03-06
|
+41.90%
2020-05
|
-23.10%
2020-03
|
2579 | 46.3% | 47.4% | |
| Nynomic AG (A0MSN1)(M7UG) | 10.85 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
56.40
2021-09-01
|
3.00
2015-03-25
|
0.1M
2015-07-22
|
0.0M
2020-04-23
|
+21.95%
2020-04-30
|
-16.90%
2020-03-12
|
+41.98%
2020-05
|
-22.53%
2020-03
|
2661 | 45.9% | 45.5% | |
| Las Vegas Sands(LVS) | 46.21 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.00
2018-06-18
|
26.97
2025-04-09
|
0.0M
2023-08-07
|
-
2025-09-05
|
+18.56%
2022-05-11
|
-11.80%
2020-03-16
|
+34.72%
2015-10
|
-26.15%
2020-03
|
2453 | 48.9% | 50.4% | |
| Novocure Ltd(NVCR) | 10.89 | 2025-09-26 | 2017-04-13 |
Tägliche K
Minuten-K
|
203.20
2021-04-13
|
8.63
2025-08-12
|
0.0M
2018-05-28
|
-
2025-01-30
|
+68.79%
2023-01-05
|
-35.97%
2023-06-02
|
+74.09%
2024-05
|
-42.12%
2023-06
|
2134 | 46.9% | 51.7% | |
| Fortinet(FTNT) | 72.42 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.12
2025-02-20
|
4.18
2016-02-10
|
0.0M
2025-08-07
|
-
2025-03-27
|
+25.31%
2024-08-06
|
-25.72%
2023-08-03
|
+34.08%
2018-08
|
-20.32%
2019-05
|
2716 | 52.0% | 45.4% | |
| Heidelberg Materials(HEIG) | 196.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
213.00
2025-08-11
|
29.04
2020-03-19
|
0.3M
2020-03-25
|
0.0M
2017-06-05
|
+13.38%
2025-03-05
|
-17.81%
2020-03-16
|
+16.88%
2024-11
|
-27.97%
2020-03
|
2727 | 52.4% | 46.8% | |
| B S Banksysteme AG (126215)(DTDGk) | 2.18 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.53
2017-06-20
|
1.29
2020-03-23
|
0.2M
2019-05-15
|
-
2025-01-02
|
+29.34%
2025-07-15
|
-21.19%
2022-02-09
|
+41.35%
2021-02
|
-32.18%
2019-05
|
2522 | 33.6% | 34.3% | |
| Krystal Biotech(KRYS) | 142.00 | 2025-09-26 | 2021-12-06 |
Tägliche K
Minuten-K
|
203.30
2024-07-26
|
45.60
2022-01-28
|
0.0M
2023-02-20
|
-
2025-07-03
|
+39.42%
2024-02-15
|
-21.21%
2022-04-04
|
+41.75%
2024-02
|
-28.19%
2022-01
|
563 | 46.5% | 47.8% | |
| OR Royalties(OR) | 32.80 | 2025-09-26 | 2016-10-07 |
Tägliche K
Minuten-K
|
30.60
2025-09-11
|
4.15
2020-03-16
|
0.0M
2020-03-16
|
0.0M
2019-11-28
|
+30.21%
2020-03-16
|
-14.71%
2020-03-11
|
+20.95%
2020-04
|
-26.67%
2019-09
|
2079 | 50.8% | 46.9% | |
| AvalonBay(AVB) | 166.38 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
237.90
2022-04-21
|
110.00
2020-10-29
|
1.9M
2015-02-10
|
-
2025-01-30
|
+15.65%
2020-03-05
|
-14.39%
2020-03-03
|
+20.16%
2020-04
|
-29.73%
2020-03
|
2580 | 48.3% | 46.0% | |
| Paragon AG(PGNG) | 2.74 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.28
2017-10-05
|
1.62
2024-11-27
|
0.0M
2015-11-09
|
-
2025-01-30
|
+126.32%
2025-03-18
|
-27.89%
2019-08-12
|
+84.39%
2019-03
|
-42.94%
2020-03
|
2701 | 44.3% | 49.8% | |
| Toro(TTC) | 65.76 | 2025-09-26 | 2021-04-19 |
Tägliche K
Minuten-K
|
111.20
2022-11-11
|
56.84
2025-04-09
|
0.0M
2021-08-19
|
-
2025-07-02
|
+13.41%
2024-05-24
|
-16.58%
2023-08-07
|
+18.44%
2022-10
|
-17.28%
2023-09
|
736 | 45.0% | 45.8% | |
| Sodexo(EXHO) | 54.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
122.84
2017-06-02
|
47.96
2022-04-06
|
0.7M
2015-08-24
|
-
2025-01-30
|
+38.04%
2016-12-23
|
-25.17%
2022-02-25
|
+29.31%
2020-11
|
-31.21%
2022-02
|
2381 | 51.0% | 47.4% | |
| AXA(AXAF) | 40.67 | 2025-09-26 | 2015-05-19 |
Tägliche K
Minuten-K
|
43.61
2025-08-18
|
11.91
2020-03-19
|
0.0M
2021-05-11
|
-
2025-01-31
|
+16.09%
2017-01-03
|
-38.23%
2016-07-26
|
+43.25%
2020-11
|
-39.49%
2016-07
|
2618 | 51.0% | 47.7% | |
| Standard Chartered(STAN) | 16.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.60
2025-08-12
|
3.70
2020-09-22
|
0.0M
2019-12-11
|
-
2025-01-30
|
+19.31%
2023-01-05
|
-12.40%
2025-04-04
|
+25.70%
2020-11
|
-25.34%
2015-08
|
2715 | 46.8% | 47.6% | |
| GoGold Resources Inc.(GGD) | 1.65 | 2025-09-26 | 2016-07-12 |
Tägliche K
Minuten-K
|
2.73
2021-11-16
|
0.11
2018-11-14
|
0.9M
2017-08-15
|
-
2025-07-04
|
+33.08%
2021-01-04
|
-23.53%
2018-08-20
|
+51.52%
2020-07
|
-33.33%
2018-10
|
2221 | 43.3% | 42.4% | |
| Mitsubishi UFJ Financial Group Inc (8306)(8306) | 13.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.90
2025-03-21
|
3.14
2020-07-31
|
0.0M
2024-12-20
|
-
2025-01-30
|
+13.26%
2022-12-20
|
-11.23%
2024-07-31
|
+24.44%
2015-02
|
-21.20%
2020-03
|
2696 | 47.2% | 49.0% | |
| Welltower(WELL) | 149.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
150.50
2025-03-04
|
30.08
2020-03-19
|
16.4M
2015-02-24
|
-
2025-01-30
|
+40.46%
2020-03-20
|
-23.46%
2020-03-12
|
+26.25%
2020-04
|
-38.33%
2020-03
|
2504 | 51.2% | 47.7% | |
| Siemens Healthineers(SHLG) | 45.38 | 2025-09-26 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.88
2021-12-13
|
28.51
2020-03-16
|
1.2M
2018-03-16
|
-
2025-01-31
|
+16.72%
2020-03-19
|
-9.35%
2020-03-09
|
+17.17%
2020-05
|
-13.83%
2022-01
|
1902 | 50.7% | 47.9% | |
| AT (ATSV) | 22.15 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.17
2022-05-24
|
8.88
2015-01-06
|
0.0M
2017-11-03
|
-
2025-01-30
|
+21.91%
2017-09-19
|
-19.38%
2025-07-31
|
+50.75%
2017-10
|
-22.57%
2022-09
|
2713 | 48.4% | 48.8% | |
| Premium Brands(PBH) | 55.50 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
94.00
2021-11-08
|
41.60
2020-03-24
|
0.0M
2018-12-17
|
-
2025-01-30
|
+12.29%
2020-03-10
|
-18.75%
2018-11-08
|
+23.91%
2020-04
|
-31.02%
2020-03
|
2124 | 40.5% | 41.0% | |
| Onto Innovation(ONTO) | 111.00 | 2025-09-26 | 2024-03-21 |
Tägliche K
Minuten-K
|
220.00
2024-07-17
|
77.00
2025-05-09
|
0.0M
2025-05-12
|
0.0M
2024-07-16
|
+20.60%
2025-04-09
|
-30.70%
2025-05-09
|
+20.89%
2024-08
|
-14.36%
2024-07
|
355 | 44.2% | 43.9% | |
| Novavax(NVAX) | 7.23 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
274.15
2021-02-08
|
3.30
2019-11-21
|
0.1M
2024-05-13
|
-
2025-06-04
|
+102.92%
2020-05-08
|
-83.01%
2016-09-16
|
+209.30%
2024-05
|
-70.21%
2016-09
|
2714 | 45.8% | 52.1% | |
| Agnico Eagle Mines(AEM) | 139.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
133.00
2025-09-09
|
18.98
2015-09-10
|
0.0M
2017-08-03
|
-
2025-06-03
|
+15.39%
2020-03-23
|
-15.38%
2020-02-13
|
+42.06%
2020-04
|
-21.92%
2020-11
|
2713 | 50.4% | 48.4% | |
| Standard Chartered(STAN) | 16.70 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
16.70
2025-09-11
|
3.71
2020-09-21
|
0.0M
2024-09-26
|
-
2025-07-22
|
+15.89%
2023-02-03
|
-12.00%
2021-10-21
|
+25.83%
2016-04
|
-24.99%
2015-08
|
1705 | 48.9% | 47.7% | |
| Novavax(NVAX) | 7.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
274.95
2021-02-09
|
3.22
2019-11-21
|
1.8M
2024-05-10
|
0.0M
2015-09-15
|
+98.75%
2024-05-10
|
-84.23%
2016-09-16
|
+226.09%
2024-05
|
-70.99%
2016-09
|
2541 | 47.7% | 51.1% | |
| Mercedes Benz Group(MBGn) | 53.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.41
2015-03-16
|
17.61
2020-03-19
|
1.8M
2020-03-16
|
0.0M
2015-05-25
|
+23.48%
2020-03-24
|
-16.92%
2020-03-12
|
+25.67%
2020-04
|
-28.89%
2020-03
|
2727 | 51.3% | 47.9% | |
| Lang und Schwarz Wertpapierhandel(LUS1n) | 19.55 | 2025-09-26 | 2015-05-12 |
Tägliche K
Minuten-K
|
51.17
2021-02-09
|
3.80
2020-03-12
|
1.0M
2021-08-25
|
0.0M
2017-06-05
|
+200.14%
2017-05-25
|
-66.40%
2017-05-26
|
+64.48%
2020-11
|
-36.06%
2021-08
|
2636 | 46.9% | 46.4% | |
| Newmont Goldcorp(NEM) | 72.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
79.59
2022-04-19
|
13.56
2015-08-26
|
0.5M
2024-10-24
|
0.0M
2018-06-18
|
+15.33%
2020-03-17
|
-14.95%
2024-10-23
|
+37.82%
2015-01
|
-24.80%
2015-07
|
2727 | 50.9% | 47.7% | |
| Middleby Corp(MIDD) | 112.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
176.70
2022-01-04
|
39.40
2020-03-23
|
1.7M
2015-03-04
|
-
2025-01-30
|
+17.43%
2025-04-10
|
-17.60%
2018-04-26
|
+34.12%
2020-11
|
-47.47%
2020-03
|
2369 | 44.4% | 44.4% | |
| Trulieve Cannabis(TRUL) | 6.17 | 2025-09-26 | 2021-10-21 |
Tägliche K
Minuten-K
|
30.45
2021-11-15
|
2.80
2025-04-07
|
0.4M
2025-01-02
|
0.0M
2025-03-14
|
+40.31%
2023-08-28
|
-36.65%
2024-11-05
|
+85.12%
2024-01
|
-48.98%
2024-11
|
978 | 43.6% | 54.4% | |
| Newmont Goldcorp(NEM) | 71.99 | 2025-09-26 | 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% | |
| Medios AG(ILM1k) | 13.50 | 2025-09-26 | 2017-02-16 |
Tägliche K
Minuten-K
|
41.90
2020-05-25
|
8.50
2017-03-29
|
0.1M
2025-05-13
|
0.0M
2018-08-08
|
+17.84%
2024-03-13
|
-23.95%
2020-07-28
|
+41.48%
2020-11
|
-29.57%
2020-08
|
2173 | 47.6% | 47.9% | |
| Siemens AG ADR (SIEGY)(SIEGY) | 113.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.00
2025-03-06
|
29.40
2020-03-19
|
0.0M
2020-10-29
|
-
2025-01-30
|
+99.77%
2017-03-14
|
-49.96%
2017-03-15
|
+23.58%
2023-11
|
-49.23%
2015-03
|
2721 | 43.6% | 41.2% | |
| Blackline(BL) | 45.20 | 2025-09-26 | 2017-04-12 |
Tägliche K
Minuten-K
|
134.00
2021-02-08
|
24.26
2017-08-23
|
0.0M
2020-02-24
|
-
2025-01-30
|
+22.72%
2019-08-02
|
-18.03%
2025-02-12
|
+37.02%
2018-02
|
-21.44%
2024-05
|
2135 | 47.2% | 45.1% | |
| Nippon ADR(NTTYY) | 22.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
46.00
2019-12-06
|
11.10
2020-01-02
|
2.0M
2015-03-04
|
-
2025-01-30
|
+103.57%
2020-01-28
|
-50.44%
2019-11-25
|
+103.57%
2020-01
|
-51.97%
2019-12
|
2507 | 41.6% | 41.6% | |
| Taylor Morrison Home(TMHC) | 56.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.50
2024-11-26
|
6.15
2020-03-19
|
0.0M
2019-11-21
|
-
2025-01-30
|
+23.58%
2020-03-11
|
-37.11%
2020-03-06
|
+49.73%
2020-04
|
-50.00%
2020-03
|
2723 | 46.2% | 43.6% | |