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 | ||||||
| Compugroup Medical (0MSD)(COP1n) | 22.66 | 2025-06-24 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.40
2020-11-05
|
13.10
2024-09-23
|
7.8M
2024-12-09
|
0.0M
2025-04-14
|
+31.43%
2024-11-28
|
-32.16%
2024-06-28
|
+39.31%
2024-12
|
-32.58%
2024-07
|
2658 | 50.4% | 47.5% | |
| ServiceNow Inc(NOW) | 800.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,149.80
2025-01-28
|
41.30
2016-02-08
|
0.0M
2019-08-01
|
0.0M
2018-11-05
|
+18.11%
2016-04-19
|
-16.63%
2016-01-27
|
+28.77%
2020-04
|
-26.51%
2016-01
|
2398 | 54.8% | 44.3% | |
| Steel Dynamics(STLD) | 117.34 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
143.28
2024-11-07
|
14.00
2020-03-19
|
9.4M
2015-03-18
|
-
2025-01-30
|
+27.86%
2020-03-11
|
-10.56%
2022-04-11
|
+35.04%
2016-11
|
-20.45%
2024-12
|
2513 | 47.8% | 47.8% | |
| HSBC(HSBA) | 11.98 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.76
2025-03-05
|
3.09
2020-09-25
|
0.3M
2015-01-21
|
-
2025-07-29
|
+10.68%
2020-09-24
|
-9.74%
2020-06-09
|
+17.67%
2023-01
|
-16.22%
2020-03
|
2715 | 49.6% | 47.7% | |
| Builders FirstSource(BLDR) | 101.85 | 2025-09-26 | 2021-03-03 |
Tägliche K
Minuten-K
|
198.75
2024-03-22
|
33.80
2021-06-08
|
0.0M
2023-08-17
|
-
2025-08-06
|
+14.68%
2023-05-02
|
-18.08%
2024-05-07
|
+28.83%
2023-05
|
-20.27%
2022-01
|
978 | 52.1% | 44.7% | |
| Rtx Corp(RTX) | 140.28 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.36
2025-07-31
|
39.53
2020-03-18
|
0.1M
2017-04-26
|
0.0M
2017-06-09
|
+13.38%
2020-03-24
|
-38.64%
2018-02-28
|
+29.24%
2020-11
|
-44.43%
2018-03
|
2622 | 51.1% | 46.0% | |
| Kinder Morgan Inc (KMI)(KMI) | 24.06 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.71
2015-04-24
|
8.73
2020-03-19
|
35.9M
2015-06-26
|
-
2025-01-30
|
+21.30%
2020-03-20
|
-49.58%
2016-03-15
|
+19.84%
2024-11
|
-29.85%
2020-03
|
2559 | 49.5% | 49.6% | |
| Casella(CWST) | 75.88 | 2025-09-26 | 2017-06-29 |
Tägliche K
Minuten-K
|
115.00
2025-05-12
|
13.28
2017-08-09
|
0.0M
2025-06-09
|
0.0M
2017-08-18
|
+16.56%
2018-09-10
|
-12.05%
2017-07-26
|
+29.82%
2020-04
|
-21.04%
2018-12
|
1485 | 52.5% | 46.1% | |
| NiSource(NI) | 36.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.16
2015-06-17
|
16.44
2015-08-03
|
16.0M
2015-07-02
|
-
2025-01-30
|
+37.45%
2016-07-27
|
-60.50%
2015-06-18
|
+23.16%
2021-12
|
-61.94%
2015-06
|
2460 | 45.9% | 43.5% | |
| Fastly(FSLY) | 7.24 | 2025-09-26 | 2019-05-23 |
Tägliche K
Minuten-K
|
116.00
2020-10-13
|
4.25
2025-04-07
|
0.1M
2024-05-02
|
0.0M
2019-07-09
|
+43.93%
2020-04-24
|
-33.31%
2022-02-17
|
+92.08%
2020-05
|
-36.55%
2022-02
|
1582 | 47.2% | 50.4% | |
| Applied Materials(AMAT) | 173.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
236.05
2024-07-11
|
12.68
2015-09-29
|
0.0M
2018-02-14
|
-
2025-02-27
|
+19.32%
2020-03-24
|
-14.18%
2025-08-15
|
+32.83%
2020-11
|
-19.87%
2022-06
|
2715 | 52.7% | 46.5% | |
| NN Group NV(NN) | 59.30 | 2025-09-26 | 2017-05-08 |
Tägliche K
Minuten-K
|
63.44
2025-08-11
|
19.25
2020-03-17
|
0.0M
2019-10-28
|
-
2025-01-30
|
+16.40%
2022-03-08
|
-18.44%
2023-09-27
|
+15.08%
2023-11
|
-16.80%
2020-03
|
2120 | 53.5% | 45.3% | |
| Arbor(ABR) | 10.30 | 2025-09-26 | 2022-04-19 |
Tägliche K
Minuten-K
|
16.89
2022-04-22
|
7.56
2025-05-22
|
0.1M
2025-04-11
|
0.0M
2025-07-16
|
+11.04%
2024-05-10
|
-17.04%
2024-07-10
|
+25.44%
2022-07
|
-25.89%
2023-03
|
869 | 49.4% | 49.4% | |
| Aurubis AG (676650)(NAFG) | 103.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.75
2022-04-21
|
30.05
2020-03-18
|
2.3M
2015-12-11
|
0.0M
2023-07-28
|
+11.05%
2024-11-26
|
-19.16%
2015-12-08
|
+25.79%
2019-12
|
-26.21%
2022-06
|
2716 | 51.3% | 47.8% | |
| Verrica Pharmaceuticals(VRCA) | 3.64 | 2025-09-26 | 2023-07-25 |
Tägliche K
Minuten-K
|
10.10
2024-05-14
|
0.35
2025-05-08
|
0.1M
2025-04-14
|
-
2025-07-22
|
+66.17%
2023-11-16
|
-58.25%
2024-08-14
|
+42.34%
2024-11
|
-43.28%
2024-12
|
251 | 43.0% | 53.8% | |
| Camden Property Trust (CPT)(CPT) | 91.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
162.00
2022-04-07
|
58.50
2020-03-23
|
1.5M
2015-03-09
|
-
2025-01-30
|
+12.80%
2020-03-05
|
-16.23%
2016-02-29
|
+21.05%
2020-04
|
-27.92%
2020-03
|
2548 | 44.2% | 41.6% | |
| Eckert&Ziegler AG(EUZG) | 17.65 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
141.40
2021-09-10
|
9.30
2018-07-06
|
0.2M
2025-08-13
|
0.0M
2015-07-24
|
+20.56%
2020-07-29
|
-74.83%
2018-07-03
|
+54.05%
2019-01
|
-71.88%
2018-07
|
2683 | 49.9% | 48.3% | |
| GSK plc(GSK) | 17.08 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.68
2015-04-10
|
14.04
2021-02-26
|
0.5M
2021-02-03
|
0.0M
2015-05-25
|
+8.49%
2020-03-13
|
-8.33%
2022-08-05
|
+15.26%
2020-04
|
-19.70%
2022-08
|
2725 | 50.1% | 48.6% | |
| Carter’s(CRI) | 24.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.53
2015-07-23
|
20.40
2025-08-04
|
4.5M
2015-07-29
|
-
2025-01-30
|
+11.64%
2025-04-10
|
-21.45%
2017-01-09
|
+33.33%
2020-04
|
-27.61%
2020-03
|
2351 | 44.9% | 45.0% | |
| Schneider Electric(SCHN) | 235.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
275.00
2025-01-22
|
45.60
2016-01-20
|
0.1M
2023-01-17
|
0.0M
2016-10-14
|
+13.13%
2020-03-23
|
-13.88%
2020-03-13
|
+21.27%
2022-07
|
-16.58%
2020-03
|
2704 | 53.1% | 46.3% | |
| PVA Tepla AG(TPEG) | 26.96 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.35
2021-11-16
|
1.44
2015-02-04
|
0.1M
2018-01-17
|
-
2025-01-30
|
+21.49%
2018-06-22
|
-20.57%
2020-03-11
|
+88.20%
2017-09
|
-35.41%
2020-03
|
2715 | 47.1% | 48.7% | |
| ArcelorMittal(MT) | 31.35 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.02
2022-01-12
|
6.00
2016-02-11
|
0.2M
2020-03-11
|
0.0M
2024-02-07
|
+135.83%
2015-04-17
|
-20.07%
2020-03-05
|
+156.89%
2015-04
|
-35.53%
2020-03
|
2727 | 49.5% | 49.8% | |
| Hochtief AG(HOTG) | 221.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
236.80
2025-09-11
|
41.54
2020-03-19
|
0.2M
2021-06-04
|
0.0M
2018-10-03
|
+16.84%
2020-03-24
|
-16.26%
2020-03-12
|
+24.24%
2020-04
|
-33.07%
2020-03
|
2726 | 51.2% | 47.7% | |
| Fortuna Mining(FVI) | 7.38 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.03
2021-02-01
|
1.36
2020-03-16
|
0.4M
2022-03-08
|
-
2025-01-31
|
+52.51%
2017-02-01
|
-20.60%
2020-03-13
|
+39.78%
2019-07
|
-29.41%
2021-11
|
2265 | 47.9% | 49.9% | |
| IG Group(IGG) | 12.31 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
813.50
2015-07-20
|
5.28
2019-05-22
|
2.9M
2015-06-04
|
-
2025-01-30
|
+16.29%
2020-03-17
|
-98.63%
2016-04-01
|
+19.75%
2022-07
|
-39.92%
2016-12
|
2567 | 48.9% | 45.5% | |
| Edwards Lifesciences(EW) | 65.33 | 2025-09-26 | 2016-08-10 |
Tägliche K
Minuten-K
|
120.00
2022-04-21
|
22.08
2020-06-01
|
0.1M
2020-04-27
|
0.0M
2018-05-30
|
+197.54%
2020-06-01
|
-65.98%
2020-05-29
|
+173.68%
2020-06
|
-30.70%
2024-07
|
2264 | 52.3% | 46.8% | |
| Align(ALGN) | 108.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
625.00
2021-09-23
|
46.15
2015-01-02
|
0.0M
2017-12-12
|
0.0M
2015-02-05
|
+37.18%
2020-10-20
|
-37.10%
2025-07-31
|
+36.27%
2018-05
|
-41.93%
2018-10
|
2419 | 51.8% | 47.5% | |
| Basler AG(BSLG) | 18.58 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.60
2021-11-03
|
4.04
2015-10-13
|
0.0M
2017-04-28
|
-
2025-01-30
|
+19.44%
2025-03-17
|
-16.12%
2024-10-03
|
+46.22%
2022-07
|
-35.46%
2022-08
|
2715 | 47.6% | 48.9% | |
| Banco Bpm(BAMI) | 13.01 | 2025-09-26 | 2017-08-18 |
Tägliche K
Minuten-K
|
12.33
2025-09-11
|
1.06
2020-05-25
|
0.1M
2022-01-24
|
0.0M
2019-07-17
|
+20.27%
2020-10-29
|
-22.50%
2020-03-05
|
+24.70%
2019-02
|
-27.04%
2018-05
|
1146 | 52.2% | 44.7% | |
| Surgery Partners Inc(SGRY) | 18.60 | 2025-09-26 | 2017-04-21 |
Tägliche K
Minuten-K
|
58.50
2021-06-25
|
3.88
2020-03-18
|
0.0M
2021-06-25
|
-
2025-01-30
|
+41.88%
2020-04-09
|
-35.08%
2017-08-08
|
+117.48%
2020-04
|
-57.50%
2020-03
|
2130 | 45.7% | 47.6% | |
| Intershop Communications (A25421)(ISH1k) | 1.24 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.60
2021-09-06
|
0.75
2015-03-20
|
0.4M
2015-04-30
|
-
2025-01-06
|
+195.65%
2018-01-17
|
-25.48%
2019-08-23
|
+246.73%
2018-01
|
-37.46%
2019-10
|
2713 | 43.2% | 44.8% | |
| FedEx(FDX) | 205.35 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
293.80
2024-11-25
|
81.95
2020-03-17
|
0.0M
2017-01-03
|
-
2025-01-17
|
+19.47%
2020-03-18
|
-23.03%
2022-09-15
|
+27.42%
2020-08
|
-29.96%
2018-12
|
2360 | 50.9% | 47.4% | |
| MPC Capital(MPCKk) | 4.98 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.87
2016-07-01
|
1.00
2020-08-06
|
0.4M
2019-02-04
|
-
2025-05-07
|
+20.91%
2020-07-21
|
-22.49%
2018-10-23
|
+57.59%
2015-10
|
-38.55%
2019-01
|
2680 | 44.1% | 43.7% | |
| Louis Vuitton(LVMH) | 517.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
905.00
2023-04-24
|
123.65
2015-01-07
|
0.1M
2024-10-15
|
0.0M
2015-09-10
|
+11.59%
2020-03-17
|
-13.99%
2020-03-16
|
+19.12%
2020-11
|
-12.51%
2018-10
|
2727 | 51.7% | 47.7% | |
| Snowflake(SNOW) | 191.50 | 2025-09-26 | 2020-09-16 |
Tägliche K
Minuten-K
|
358.65
2021-11-17
|
96.73
2024-09-06
|
0.1M
2024-11-21
|
0.0M
2021-12-30
|
+33.29%
2024-11-15
|
-17.64%
2024-02-27
|
+53.81%
2024-11
|
-29.44%
2022-05
|
1275 | 49.6% | 48.2% | |
| Heidelberger Druckmaschinen(HDDG) | 2.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.63
2017-10-04
|
0.48
2020-10-28
|
15.2M
2025-07-30
|
0.0M
2015-05-25
|
+38.64%
2025-07-29
|
-17.29%
2015-11-10
|
+64.63%
2020-11
|
-32.01%
2020-03
|
2727 | 47.7% | 50.4% | |
| LTC Properties(LTC) | 31.40 | 2025-09-26 | 2018-03-06 |
Tägliche K
Minuten-K
|
47.99
2019-09-30
|
22.45
2020-03-18
|
0.0M
2022-03-07
|
0.0M
2018-06-26
|
+15.79%
2020-03-19
|
-19.45%
2020-03-12
|
+30.04%
2020-04
|
-34.47%
2020-03
|
1914 | 50.6% | 47.1% | |
| Inditex(ITX) | 45.29 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.24
2024-12-05
|
18.56
2020-03-16
|
0.1M
2022-05-12
|
0.0M
2020-10-09
|
+15.13%
2020-11-06
|
-8.91%
2020-03-12
|
+30.31%
2020-11
|
-18.93%
2018-12
|
2722 | 51.0% | 47.8% | |
| Fastenal(FAST) | 41.57 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.79
2024-11-07
|
15.61
2015-10-01
|
0.0M
2025-07-07
|
0.0M
2022-06-08
|
+17.07%
2019-10-11
|
-49.24%
2025-05-15
|
+26.00%
2016-11
|
-14.44%
2018-12
|
2224 | 51.4% | 47.6% | |
| Industrial Commercial Bank of China ltd(1398) | 0.63 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.85
2015-04-16
|
0.39
2023-08-22
|
3.1M
2021-04-16
|
0.0M
2025-05-08
|
+11.78%
2020-08-28
|
-9.83%
2023-06-23
|
+15.25%
2019-01
|
-14.55%
2016-01
|
2565 | 42.1% | 42.0% | |
| Barclays(BARC) | 4.42 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.43
2025-09-11
|
0.80
2020-03-19
|
0.6M
2020-03-13
|
0.0M
2019-10-01
|
+14.62%
2020-04-28
|
-22.22%
2016-06-23
|
+30.83%
2020-04
|
-37.69%
2020-03
|
2704 | 50.0% | 48.1% | |
| Cancom SE O.N. (541910)(COKG) | 25.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.82
2021-11-30
|
19.40
2016-06-24
|
1.2M
2020-01-09
|
0.0M
2024-08-23
|
+14.64%
2025-03-05
|
-50.28%
2016-06-17
|
+25.28%
2020-11
|
-55.94%
2016-06
|
2715 | 50.6% | 47.8% | |
| Serica(SQZ) | 1.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.21
2015-07-02
|
0.12
2016-07-07
|
30.4M
2015-07-23
|
-
2025-01-30
|
+112.39%
2017-10-26
|
-97.84%
2016-05-23
|
+55.83%
2017-01
|
-35.57%
2015-01
|
2455 | 45.1% | 46.0% | |
| Tokyo Electron(8035) | 152.45 | 2025-09-26 | 2019-01-31 |
Tägliche K
Minuten-K
|
251.50
2024-03-04
|
38.52
2019-03-08
|
0.0M
2022-02-14
|
0.0M
2023-06-15
|
+16.04%
2024-07-31
|
-12.49%
2025-07-31
|
+32.40%
2024-02
|
-26.20%
2022-06
|
1523 | 49.8% | 49.0% | |
| Targa Resources(TRGP) | 149.85 | 2025-09-26 | 2015-01-14 |
Tägliche K
Minuten-K
|
211.70
2025-01-20
|
4.92
2020-03-30
|
0.0M
2020-04-03
|
-
2025-06-30
|
+32.37%
2016-03-03
|
-50.40%
2020-03-06
|
+105.41%
2020-04
|
-78.81%
2020-03
|
1073 | 53.3% | 43.5% | |
| Taiyo Yuden(6976) | 19.20 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
60.01
2021-09-20
|
10.90
2025-04-07
|
0.0M
2019-07-31
|
-
2025-01-30
|
+15.71%
2018-06-07
|
-16.15%
2025-04-07
|
+30.65%
2019-09
|
-25.74%
2018-12
|
2125 | 46.4% | 46.1% | |
| Vulcan Materials(VMC) | 256.00 | 2025-09-26 | 2015-02-06 |
Tägliche K
Minuten-K
|
278.00
2024-11-26
|
64.79
2015-02-06
|
0.0M
2020-06-16
|
-
2025-06-30
|
+25.83%
2018-11-27
|
-30.87%
2020-02-28
|
+18.44%
2024-02
|
-19.38%
2020-02
|
1223 | 48.9% | 44.3% | |
| Entegris(ENTG) | 79.11 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
138.00
2021-11-17
|
9.63
2016-01-20
|
0.0M
2015-04-07
|
-
2025-01-30
|
+26.09%
2025-04-10
|
-19.70%
2025-04-04
|
+46.22%
2023-05
|
-18.73%
2022-12
|
2693 | 48.8% | 47.2% | |
| Syzygy AG(SYZG) | 1.93 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.12
2016-10-19
|
1.86
2025-09-05
|
0.1M
2025-02-04
|
0.0M
2018-11-26
|
+13.12%
2020-03-16
|
-20.99%
2020-03-05
|
+16.11%
2015-01
|
-22.16%
2020-03
|
2672 | 44.6% | 47.6% | |
| Omnicom(OMC) | 65.74 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
100.50
2024-12-02
|
38.35
2020-10-29
|
0.0M
2025-02-19
|
-
2025-07-22
|
+15.22%
2020-11-03
|
-11.50%
2023-07-19
|
+27.22%
2020-11
|
-18.98%
2020-03
|
2034 | 49.8% | 49.4% | |