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 | ||||||
| Ingersoll Rand(IR) | 70.20 | 2025-09-26 | 2022-04-11 |
Tägliche K
Minuten-K
|
100.60
2024-11-22
|
39.19
2022-06-23
|
0.0M
2024-11-06
|
-
2025-07-10
|
+15.45%
2022-07-12
|
-14.04%
2025-08-01
|
+21.46%
2022-07
|
-12.80%
2024-12
|
702 | 47.0% | 43.4% | |
| BBVA(BBVA) | 16.48 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.62
2025-08-15
|
2.12
2020-09-24
|
0.4M
2020-11-16
|
0.0M
2015-05-08
|
+16.34%
2020-11-09
|
-20.63%
2020-03-16
|
+56.38%
2020-11
|
-31.61%
2020-03
|
2598 | 50.9% | 48.3% | |
| Mapfre(MAP) | 3.98 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3.90
2025-09-11
|
1.25
2020-10-28
|
0.2M
2025-02-05
|
0.0M
2019-04-18
|
+20.58%
2020-03-13
|
-11.29%
2020-03-05
|
+20.63%
2016-04
|
-21.74%
2020-03
|
2001 | 50.7% | 45.5% | |
| Adobe(ADBE) | 307.65 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
623.10
2021-11-22
|
58.46
2015-01-14
|
0.1M
2019-01-15
|
0.0M
2015-05-25
|
+15.91%
2020-03-13
|
-17.02%
2022-09-15
|
+29.22%
2024-06
|
-24.30%
2022-09
|
2719 | 53.4% | 45.8% | |
| Delignit(DLXG) | 2.28 | 2025-09-26 | 2015-05-13 |
Tägliche K
Minuten-K
|
13.40
2018-04-12
|
1.97
2025-09-03
|
0.1M
2024-10-18
|
-
2025-07-08
|
+19.82%
2020-09-18
|
-17.22%
2023-06-22
|
+42.27%
2017-06
|
-30.47%
2019-08
|
2052 | 43.5% | 46.7% | |
| Eyepoint Pharma(EYPT) | 11.12 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.60
2024-02-08
|
0.38
2020-12-09
|
0.0M
2018-01-02
|
-
2025-01-30
|
+841.49%
2018-10-24
|
-89.97%
2020-11-17
|
+889.90%
2018-11
|
-47.01%
2024-05
|
2626 | 44.1% | 50.8% | |
| Northern Trust(NTRS) | 114.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
117.00
2022-01-14
|
50.78
2016-02-15
|
0.0M
2023-09-12
|
-
2025-07-09
|
+13.29%
2016-03-01
|
-19.31%
2015-07-21
|
+17.90%
2024-10
|
-19.30%
2018-12
|
737 | 46.4% | 41.0% | |
| Hologic(HOLX) | 57.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
79.75
2023-02-07
|
25.60
2015-01-07
|
12.8M
2015-07-30
|
-
2025-01-30
|
+17.71%
2025-05-28
|
-21.88%
2016-09-14
|
+54.19%
2020-04
|
-24.29%
2020-03
|
2425 | 47.6% | 44.9% | |
| Ideaya Biosciences(IDYA) | 22.80 | 2025-09-26 | 2019-05-29 |
Tägliche K
Minuten-K
|
45.40
2024-02-19
|
3.00
2020-03-20
|
0.0M
2025-09-08
|
-
2025-06-30
|
+221.43%
2020-06-16
|
-45.48%
2020-03-18
|
+41.86%
2023-04
|
-41.29%
2020-03
|
309 | 46.3% | 46.0% | |
| Coty Inc(COTY) | 3.42 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
30.80
2015-07-09
|
2.25
2020-09-30
|
0.4M
2020-11-06
|
0.0M
2015-04-01
|
+29.75%
2019-02-08
|
-27.92%
2020-03-18
|
+133.37%
2020-11
|
-42.23%
2020-03
|
2449 | 48.2% | 50.7% | |
| ServiceNow Inc(NOW) | 798.80 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
1,145.00
2025-01-28
|
85.67
2017-04-28
|
0.0M
2019-11-19
|
-
2025-05-06
|
+16.50%
2019-01-31
|
-12.54%
2022-07-12
|
+28.43%
2020-04
|
-11.36%
2020-03
|
2125 | 53.7% | 45.4% | |
| Bunge(BG) | 69.76 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
123.12
2022-04-19
|
26.96
2020-03-19
|
0.0M
2022-04-19
|
0.0M
2015-11-25
|
+18.69%
2017-05-23
|
-17.49%
2016-02-11
|
+23.85%
2020-10
|
-19.56%
2022-06
|
2165 | 49.7% | 49.2% | |
| Freenet AG(FNTGn) | 27.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.64
2025-05-05
|
13.58
2020-06-29
|
0.9M
2020-08-12
|
0.0M
2016-10-03
|
+15.57%
2020-08-10
|
-16.25%
2022-05-05
|
+22.92%
2020-08
|
-18.41%
2019-05
|
2727 | 52.5% | 45.8% | |
| DoValue(DOVA) | 3.09 | 2025-09-26 | 2017-07-17 |
Tägliche K
Minuten-K
|
70.62
2017-10-18
|
1.02
2024-11-26
|
0.0M
2025-07-18
|
-
2025-01-30
|
+24.54%
2024-11-22
|
-66.22%
2022-10-20
|
+26.67%
2024-12
|
-63.06%
2022-10
|
2063 | 46.7% | 49.3% | |
| BP(BP) | 5.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.83
2018-10-04
|
2.11
2020-10-28
|
1.0M
2020-03-09
|
0.0M
2024-07-22
|
+15.92%
2020-03-24
|
-20.22%
2020-03-09
|
+21.78%
2020-11
|
-22.98%
2020-03
|
2715 | 50.4% | 48.4% | |
| CrowdStrike Holdings(CRWD) | 412.70 | 2025-09-26 | 2019-06-17 |
Tägliche K
Minuten-K
|
441.90
2025-07-04
|
28.60
2020-03-16
|
0.2M
2024-07-19
|
0.0M
2020-05-21
|
+29.14%
2020-03-10
|
-15.66%
2022-11-30
|
+45.02%
2019-07
|
-41.41%
2024-07
|
1571 | 52.3% | 45.3% | |
| Aurubis AG(NAFG) | 103.30 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.60
2022-04-21
|
30.10
2020-03-18
|
0.2M
2023-09-01
|
0.0M
2017-10-31
|
+9.22%
2024-12-02
|
-18.38%
2015-12-09
|
+24.93%
2019-12
|
-25.38%
2022-06
|
2727 | 51.9% | 47.5% | |
| AMG(AMG) | 28.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.80
2018-06-14
|
6.10
2015-01-16
|
1.2M
2015-05-07
|
-
2025-01-30
|
+84.30%
2016-12-12
|
-19.61%
2020-03-09
|
+47.67%
2020-11
|
-39.80%
2020-03
|
2362 | 50.4% | 48.3% | |
| AstraZeneca(AZN) | 126.35 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
158.20
2024-08-30
|
46.03
2016-06-24
|
0.3M
2021-01-04
|
0.0M
2019-05-27
|
+10.13%
2020-03-17
|
-15.72%
2017-07-27
|
+22.36%
2020-04
|
-12.35%
2017-07
|
2715 | 51.2% | 47.8% | |
| Viridian Therapeutics(VRDN) | 16.39 | 2025-09-26 | 2015-07-17 |
Tägliche K
Minuten-K
|
67.95
2018-10-18
|
3.30
2016-11-04
|
0.0M
2020-07-24
|
-
2025-01-30
|
+1,426.97%
2018-10-05
|
-32.94%
2019-12-04
|
+1,079.70%
2018-10
|
-64.24%
2020-02
|
2552 | 42.8% | 50.9% | |
| StoneCo(STNE) | 16.10 | 2025-09-26 | 2019-03-05 |
Tägliche K
Minuten-K
|
78.80
2021-02-17
|
6.73
2022-05-12
|
0.1M
2021-11-17
|
0.0M
2019-09-06
|
+29.41%
2020-05-25
|
-34.22%
2021-11-17
|
+48.93%
2023-11
|
-52.78%
2021-11
|
1663 | 48.8% | 49.4% | |
| Coinbase Global(COIN) | 267.55 | 2025-09-26 | 2021-04-16 |
Tägliche K
Minuten-K
|
381.25
2025-07-18
|
30.05
2023-01-06
|
0.2M
2024-02-16
|
0.0M
2022-09-05
|
+33.21%
2024-11-05
|
-27.37%
2022-05-11
|
+65.66%
2024-11
|
-37.30%
2022-05
|
1108 | 47.7% | 51.2% | |
| Kohl’s Corp(KSS) | 13.83 | 2025-09-26 | 2015-05-19 |
Tägliche K
Minuten-K
|
73.21
2018-11-12
|
5.35
2025-04-17
|
0.3M
2025-03-11
|
0.0M
2021-06-29
|
+39.49%
2025-07-22
|
-25.35%
2025-03-11
|
+50.96%
2020-11
|
-61.31%
2020-03
|
2066 | 49.8% | 49.5% | |
| 7C Solarparken(HRPKk) | 1.73 | 2025-09-26 | 2015-05-12 |
Tägliche K
Minuten-K
|
5.58
2022-08-08
|
1.63
2025-07-10
|
0.4M
2022-07-28
|
0.0M
2015-06-04
|
+13.06%
2025-03-06
|
-13.82%
2024-06-24
|
+25.29%
2015-06
|
-15.34%
2024-06
|
2625 | 45.7% | 46.4% | |
| Serviceware(SJJG) | 17.30 | 2025-09-26 | 2018-04-23 |
Tägliche K
Minuten-K
|
27.05
2018-09-03
|
5.84
2023-01-06
|
0.0M
2022-01-03
|
-
2025-01-30
|
+14.34%
2019-01-02
|
-12.39%
2020-02-26
|
+33.75%
2020-08
|
-32.80%
2018-10
|
1878 | 44.6% | 46.1% | |
| Graphic Packaging(GPK) | 16.45 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
28.84
2024-12-02
|
8.95
2018-12-21
|
0.0M
2025-05-19
|
-
2025-01-30
|
+9.28%
2020-03-09
|
-13.38%
2025-05-02
|
+15.31%
2024-07
|
-19.95%
2018-10
|
2124 | 45.6% | 44.1% | |
| Mercer Int(MERC) | 2.32 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
16.88
2022-08-15
|
2.26
2025-08-12
|
0.0M
2018-05-08
|
-
2025-01-30
|
+31.86%
2016-02-12
|
-19.88%
2025-08-01
|
+43.65%
2020-04
|
-23.74%
2022-09
|
2438 | 45.5% | 47.3% | |
| Vienna Insurance AG(VIGR) | 46.40 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
49.75
2025-08-15
|
13.80
2020-03-18
|
0.0M
2025-03-10
|
0.0M
2019-07-02
|
+11.26%
2020-03-17
|
-17.60%
2020-03-16
|
+15.21%
2020-11
|
-22.89%
2020-03
|
2547 | 49.1% | 45.9% | |
| Cohu(COHU) | 17.40 | 2025-09-26 | 2021-05-03 |
Tägliche K
Minuten-K
|
39.60
2023-08-01
|
12.10
2025-04-17
|
0.0M
2021-09-10
|
-
2025-07-03
|
+11.94%
2025-04-24
|
-10.81%
2024-07-16
|
+24.28%
2022-10
|
-16.76%
2022-01
|
737 | 45.0% | 46.3% | |
| Realtech AG O.N. (700890)(RTCG) | 1.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.50
2021-07-05
|
0.62
2020-03-16
|
0.2M
2021-07-05
|
-
2025-01-06
|
+38.00%
2021-05-26
|
-27.59%
2015-09-21
|
+75.36%
2021-06
|
-43.97%
2015-10
|
2523 | 36.8% | 40.8% | |
| H&M B(HMb) | 15.68 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.53
2015-03-03
|
8.97
2020-03-18
|
0.2M
2018-01-31
|
0.0M
2024-07-18
|
+18.45%
2018-09-11
|
-13.62%
2020-03-12
|
+35.15%
2018-09
|
-30.58%
2020-03
|
2727 | 49.4% | 49.4% | |
| Siemens Healthineers(SHLG) | 45.30 | 2025-09-26 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.88
2021-12-13
|
28.47
2020-03-16
|
1.2M
2018-03-16
|
0.0M
2021-05-24
|
+10.78%
2020-03-19
|
-8.22%
2020-03-09
|
+16.90%
2020-05
|
-14.29%
2022-01
|
1908 | 50.4% | 48.3% | |
| Becton Dickinson(BDX) | 156.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
266.00
2022-08-23
|
111.87
2015-09-29
|
0.0M
2025-05-02
|
0.0M
2015-04-02
|
+11.41%
2020-03-13
|
-18.19%
2025-05-02
|
+11.79%
2019-01
|
-16.09%
2020-08
|
2707 | 52.0% | 46.2% | |
| Atlassian Corp Plc(TEAM) | 142.04 | 2025-09-26 | 2015-12-15 |
Tägliche K
Minuten-K
|
399.45
2021-11-01
|
15.85
2016-02-08
|
0.1M
2016-04-13
|
0.0M
2016-11-21
|
+25.58%
2017-10-20
|
-19.85%
2016-02-05
|
+37.36%
2024-10
|
-35.34%
2022-11
|
2385 | 52.2% | 45.2% | |
| Kenvue(KVUE) | 14.00 | 2025-09-26 | 2023-05-09 |
Tägliche K
Minuten-K
|
26.40
2023-05-19
|
14.88
2025-09-05
|
0.0M
2025-09-08
|
-
2025-07-21
|
+12.28%
2024-07-23
|
-9.67%
2025-09-05
|
+15.40%
2024-08
|
-11.22%
2023-09
|
580 | 45.0% | 46.4% | |
| BNP Paribas(BNPP) | 77.68 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.67
2025-08-15
|
24.41
2020-04-03
|
0.3M
2023-03-15
|
0.0M
2015-10-14
|
+17.58%
2020-11-09
|
-17.57%
2020-03-16
|
+37.54%
2020-11
|
-38.43%
2020-03
|
2727 | 51.6% | 48.0% | |
| Uniper SE (UNSE02)(UN0k) | 35.10 | 2025-09-26 | 2016-09-12 |
Tägliche K
Minuten-K
|
849.00
2021-12-27
|
34.60
2025-04-07
|
2.3M
2016-09-12
|
0.0M
2025-06-09
|
+28.32%
2023-05-29
|
-28.90%
2022-07-21
|
+60.76%
2023-05
|
-58.38%
2022-07
|
2285 | 49.4% | 49.0% | |
| Permian Resources(PR) | 11.70 | 2025-09-26 | 2017-04-24 |
Tägliche K
Minuten-K
|
19.60
2018-10-04
|
0.21
2020-04-02
|
0.1M
2020-05-06
|
-
2025-01-31
|
+62.02%
2020-04-20
|
-63.18%
2020-03-06
|
+328.00%
2020-04
|
-87.60%
2020-03
|
2129 | 48.2% | 46.2% | |
| Caseys(CASY) | 468.00 | 2025-09-26 | 2024-03-25 |
Tägliche K
Minuten-K
|
472.00
2025-09-11
|
288.00
2024-04-03
|
0.0M
2024-12-30
|
-
2025-07-04
|
+17.11%
2024-06-05
|
-6.31%
2025-04-04
|
+15.69%
2024-06
|
-8.47%
2024-08
|
303 | 45.2% | 43.6% | |
| Halliburton(HAL) | 21.68 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.04
2017-01-27
|
4.33
2020-03-19
|
0.1M
2020-03-10
|
-
2025-01-14
|
+23.80%
2020-03-24
|
-38.76%
2020-03-09
|
+67.50%
2020-04
|
-58.24%
2020-03
|
2582 | 49.5% | 49.3% | |
| Blackstone(BX) | 152.38 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
193.80
2024-11-25
|
20.32
2016-07-07
|
9.4M
2015-04-16
|
-
2025-01-31
|
+17.47%
2020-03-17
|
-39.69%
2016-04-11
|
+29.47%
2020-04
|
-22.10%
2022-06
|
2542 | 50.7% | 46.0% | |
| DR Horton(DHI) | 143.36 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
181.80
2024-09-19
|
19.90
2015-01-16
|
0.0M
2021-06-11
|
0.0M
2025-05-16
|
+18.62%
2020-03-30
|
-14.89%
2020-03-11
|
+49.33%
2020-04
|
-34.71%
2020-03
|
1823 | 50.7% | 46.7% | |
| PVA Tepla AG O.N. (746100)(TPEG) | 27.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.60
2021-11-15
|
1.43
2015-02-02
|
1.1M
2023-03-03
|
0.0M
2016-07-14
|
+23.71%
2018-06-19
|
-21.94%
2020-03-11
|
+85.19%
2017-09
|
-34.83%
2020-03
|
2648 | 47.5% | 47.7% | |
| Aroundtown(AT1) | 3.19 | 2025-09-26 | 2015-10-16 |
Tägliche K
Minuten-K
|
8.86
2020-02-17
|
0.88
2023-05-30
|
0.4M
2023-12-14
|
-
2025-02-13
|
+16.32%
2020-03-19
|
-14.24%
2020-03-16
|
+39.38%
2020-11
|
-43.52%
2023-03
|
2514 | 49.9% | 48.4% | |
| Marathon Petroleum(MPC) | 170.22 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
202.00
2024-04-08
|
14.70
2020-03-19
|
2.6M
2015-04-06
|
-
2025-01-30
|
+84.69%
2017-10-03
|
-48.10%
2016-09-30
|
+89.90%
2017-10
|
-48.78%
2020-03
|
2724 | 52.1% | 46.1% | |
| Ubisoft(UBIP) | 10.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
107.90
2018-07-18
|
7.90
2025-04-07
|
0.3M
2024-09-26
|
0.0M
2016-07-06
|
+29.80%
2024-10-03
|
-20.22%
2022-09-07
|
+45.17%
2015-10
|
-37.68%
2024-09
|
2690 | 49.0% | 50.2% | |
| Rollins(ROL) | 49.83 | 2025-09-26 | 2015-11-25 |
Tägliche K
Minuten-K
|
52.98
2025-05-12
|
10.01
2016-02-08
|
0.0M
2025-02-26
|
0.0M
2019-01-22
|
+13.02%
2022-07-13
|
-11.56%
2023-08-22
|
+19.66%
2022-10
|
-18.72%
2018-12
|
1634 | 50.0% | 43.8% | |
| FactSet Research(FDS) | 249.30 | 2025-09-26 | 2019-10-08 |
Tägliche K
Minuten-K
|
475.00
2024-12-19
|
183.00
2020-03-23
|
0.0M
2025-02-11
|
0.0M
2020-01-09
|
+11.85%
2020-06-04
|
-10.85%
2020-03-11
|
+12.93%
2020-04
|
-14.09%
2022-12
|
1163 | 49.5% | 44.5% | |
| Eversource Energy(ES) | 59.50 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
91.50
2022-08-15
|
41.08
2015-06-22
|
0.0M
2015-01-22
|
-
2025-07-04
|
+18.52%
2016-02-09
|
-11.56%
2020-03-12
|
+13.21%
2024-07
|
-13.79%
2024-01
|
820 | 41.5% | 39.6% | |
| Owens Corning(OC) | 122.00 | 2025-09-26 | 2015-02-16 |
Tägliche K
Minuten-K
|
204.00
2024-11-25
|
27.20
2020-03-23
|
0.0M
2020-09-21
|
-
2025-07-04
|
+27.30%
2016-05-25
|
-18.56%
2020-03-09
|
+31.18%
2020-05
|
-18.44%
2022-06
|
973 | 49.6% | 42.4% | |