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 | ||||||
| Bristol-Myers Squibb(BMY) | 37.58 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.76
2022-11-04
|
36.46
2024-07-08
|
0.1M
2016-05-24
|
-
2025-02-26
|
+11.51%
2024-11-07
|
-14.93%
2016-08-04
|
+16.90%
2017-02
|
-24.78%
2016-08
|
2715 | 50.2% | 48.7% | |
| Befesa SA (A2H5Z1)(BFSA) | 28.52 | 2025-09-26 | 2017-10-23 |
Tägliche K
Minuten-K
|
73.30
2022-03-29
|
17.59
2024-11-22
|
0.1M
2024-04-25
|
0.0M
2018-04-06
|
+12.77%
2025-04-09
|
-14.23%
2024-04-23
|
+23.61%
2020-11
|
-24.10%
2022-06
|
2000 | 48.9% | 48.4% | |
| Hapag Lloyd AG(HLAG) | 116.70 | 2025-09-26 | 2015-10-16 |
Tägliche K
Minuten-K
|
474.00
2022-05-17
|
14.64
2016-02-09
|
0.1M
2023-02-08
|
0.0M
2016-01-11
|
+27.99%
2019-07-29
|
-25.64%
2023-05-03
|
+95.25%
2020-04
|
-36.22%
2020-06
|
2515 | 50.4% | 47.8% | |
| VIB Vermoegen(VIH1n) | 9.08 | 2025-09-26 | 2015-01-28 |
Tägliche K
Minuten-K
|
54.40
2022-02-07
|
6.82
2024-08-21
|
0.1M
2024-09-25
|
0.0M
2023-08-10
|
+18.80%
2020-03-19
|
-18.17%
2022-03-23
|
+33.78%
2024-09
|
-25.84%
2022-03
|
2628 | 47.1% | 46.4% | |
| British American Tobacco(BATS) | 45.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.00
2017-05-30
|
25.30
2020-03-23
|
1.1M
2023-12-06
|
0.0M
2016-05-16
|
+6.85%
2020-03-24
|
-8.49%
2020-03-10
|
+14.59%
2022-01
|
-20.70%
2018-11
|
2727 | 51.8% | 45.9% | |
| Dermapharm Holding SE (A2GS5D)(DMPG) | 32.50 | 2025-09-26 | 2018-02-09 |
Tägliche K
Minuten-K
|
91.95
2022-01-03
|
21.58
2018-12-20
|
2.4M
2018-02-09
|
0.0M
2019-01-21
|
+12.85%
2023-08-11
|
-13.40%
2022-05-17
|
+30.34%
2020-11
|
-19.61%
2022-01
|
1927 | 48.5% | 48.4% | |
| Neptune Digital Assets(NDA) | 0.65 | 2025-09-26 | 2018-04-09 |
Tägliche K
Minuten-K
|
1.93
2025-01-30
|
0.01
2018-12-17
|
4.0M
2019-12-03
|
-
2025-02-07
|
+327.27%
2018-09-07
|
-50.00%
2018-09-05
|
+262.92%
2024-10
|
-48.36%
2019-07
|
1824 | 39.8% | 47.6% | |
| Allianz SE VNA O.N. (840400)(ALVG) | 358.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
380.30
2025-08-15
|
117.10
2020-03-19
|
8.2M
2016-06-24
|
0.2M
2025-07-15
|
+15.80%
2020-03-24
|
-15.33%
2020-03-12
|
+27.47%
2020-11
|
-19.08%
2020-03
|
2716 | 52.8% | 45.8% | |
| Vodafone Group PLC(VOD) | 0.98 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.62
2015-05-26
|
0.73
2025-04-09
|
2.6M
2025-04-22
|
0.0M
2024-09-09
|
+12.31%
2020-03-19
|
-10.79%
2020-03-16
|
+18.95%
2020-11
|
-19.19%
2020-03
|
2715 | 49.4% | 48.4% | |
| Fortinet(FTNT) | 72.40 | 2025-09-26 | 2022-04-05 |
Tägliche K
Minuten-K
|
110.50
2025-02-19
|
40.51
2023-11-03
|
0.2M
2025-08-07
|
0.0M
2023-04-27
|
+24.26%
2024-08-07
|
-25.75%
2023-08-04
|
+31.99%
2024-08
|
-21.87%
2023-08
|
878 | 53.8% | 45.6% | |
| Repsol(REP) | 15.67 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.55
2015-04-28
|
4.94
2020-10-29
|
0.5M
2020-11-17
|
0.0M
2019-09-06
|
+15.87%
2020-11-06
|
-18.97%
2020-03-09
|
+42.01%
2020-11
|
-20.16%
2020-03
|
2727 | 50.3% | 48.7% | |
| Kinsale Capital(KNSL) | 359.50 | 2025-09-26 | 2021-01-22 |
Tägliche K
Minuten-K
|
506.50
2024-03-07
|
130.00
2021-03-05
|
0.0M
2022-01-03
|
-
2025-08-21
|
+18.18%
2024-02-16
|
-19.00%
2023-10-25
|
+31.66%
2024-02
|
-20.98%
2024-04
|
976 | 51.2% | 45.4% | |
| BCA MPS(BMPS) | 7.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
264.50
2015-02-23
|
0.92
2019-06-04
|
0.1M
2018-09-04
|
-
2025-02-05
|
+1,946.96%
2021-04-26
|
-70.51%
2017-10-25
|
+1,978.18%
2021-04
|
-62.59%
2022-10
|
2481 | 43.7% | 53.6% | |
| Charter Communications(CHTR) | 236.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
700.00
2021-09-01
|
145.08
2015-02-02
|
0.0M
2016-05-27
|
0.0M
2015-06-02
|
+18.73%
2015-02-02
|
-18.44%
2025-07-25
|
+27.93%
2024-07
|
-25.30%
2022-09
|
2459 | 50.6% | 48.8% | |
| BBVA(BBVA) | 16.43 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.68
2025-08-15
|
2.11
2020-09-24
|
0.4M
2022-05-12
|
0.0M
2016-05-19
|
+16.72%
2020-11-05
|
-21.21%
2020-03-12
|
+56.41%
2020-11
|
-36.06%
2020-03
|
2641 | 51.5% | 47.9% | |
| China Mobile(0941) | 8.56 | 2024-10-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.07
2015-04-21
|
4.28
2021-01-08
|
0.7M
2021-01-11
|
-
2024-10-29
|
+10.42%
2020-03-20
|
-7.04%
2015-08-17
|
+18.64%
2015-01
|
-10.38%
2020-05
|
2497 | 47.9% | 48.3% | |
| Neinor Homes(HOME) | 17.14 | 2025-09-26 | 2017-04-21 |
Tägliche K
Minuten-K
|
19.90
2017-07-26
|
6.80
2020-03-16
|
0.0M
2025-06-17
|
-
2025-01-30
|
+13.80%
2025-06-17
|
-17.07%
2020-03-12
|
+15.42%
2020-04
|
-24.35%
2020-03
|
2130 | 47.6% | 48.1% | |
| Vienna Insurance AG(VIGR) | 46.15 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.35
2025-08-14
|
13.64
2020-03-19
|
0.0M
2020-12-10
|
-
2025-02-04
|
+8.33%
2025-04-09
|
-16.81%
2016-03-16
|
+15.96%
2020-11
|
-22.45%
2020-03
|
2715 | 46.6% | 49.1% | |
| Chegg Inc(CHGG) | 1.32 | 2025-09-26 | 2018-09-28 |
Tägliche K
Minuten-K
|
95.45
2021-02-15
|
0.40
2025-04-11
|
0.2M
2025-02-25
|
-
2025-08-19
|
+35.68%
2020-04-30
|
-50.44%
2023-05-02
|
+35.53%
2020-05
|
-40.14%
2021-11
|
1589 | 50.6% | 48.5% | |
| Certara(CERT) | 9.90 | 2025-09-26 | 2021-03-05 |
Tägliche K
Minuten-K
|
40.40
2021-11-05
|
7.73
2025-04-10
|
0.0M
2023-07-03
|
-
2025-06-30
|
+53.42%
2025-04-14
|
-23.06%
2024-07-11
|
+30.94%
2021-10
|
-30.56%
2021-11
|
390 | 44.9% | 50.5% | |
| NextEra Energy(NEE) | 64.73 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
91.67
2022-09-08
|
20.91
2015-09-11
|
0.1M
2020-06-09
|
0.0M
2015-10-20
|
+12.20%
2020-03-24
|
-12.30%
2020-03-12
|
+15.94%
2024-03
|
-15.63%
2023-01
|
2681 | 53.3% | 45.5% | |
| Saint Gobain(SGOB) | 91.42 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
108.00
2025-03-06
|
16.48
2020-03-19
|
0.1M
2021-03-12
|
0.0M
2017-10-03
|
+15.73%
2020-04-06
|
-20.41%
2020-03-16
|
+25.27%
2020-05
|
-31.86%
2020-03
|
2707 | 51.5% | 47.9% | |
| Vallourec(VLLP) | 16.24 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
241.76
2018-05-22
|
2.88
2016-06-27
|
0.1M
2018-01-04
|
0.0M
2019-11-26
|
+3,828.08%
2018-04-23
|
-68.48%
2020-07-01
|
+4,390.53%
2018-04
|
-51.15%
2016-01
|
2644 | 48.0% | 51.1% | |
| RWE AG ST(RWEG) | 37.89 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.99
2022-05-23
|
9.15
2015-09-29
|
2.5M
2018-03-12
|
0.0M
2015-05-25
|
+16.13%
2015-11-27
|
-17.89%
2020-03-11
|
+26.89%
2015-10
|
-29.59%
2015-08
|
2727 | 50.8% | 48.1% | |
| HSBC(HSBA) | 11.98 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.00
2025-03-05
|
3.08
2020-09-25
|
0.5M
2024-01-22
|
0.0M
2018-05-21
|
+10.46%
2021-09-13
|
-12.94%
2020-03-05
|
+23.04%
2020-11
|
-14.29%
2020-05
|
2726 | 49.3% | 46.8% | |
| Marriott Int(MAR) | 226.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
298.90
2025-02-10
|
44.18
2020-03-18
|
0.0M
2020-11-09
|
-
2025-08-11
|
+19.70%
2020-04-03
|
-18.93%
2020-03-17
|
+35.15%
2020-11
|
-36.94%
2020-03
|
2327 | 51.9% | 47.1% | |
| Geratherm(GMEG) | 3.33 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.20
2017-06-01
|
2.52
2024-11-20
|
0.1M
2024-11-26
|
0.0M
2019-08-30
|
+95.42%
2024-10-17
|
-20.72%
2024-10-21
|
+39.78%
2024-08
|
-28.11%
2022-09
|
2205 | 42.8% | 46.7% | |
| Relx ADR(RELX) | 40.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.40
2025-02-11
|
14.46
2016-11-14
|
2.1M
2016-01-22
|
-
2025-01-30
|
+28.20%
2018-03-09
|
-22.00%
2018-03-12
|
+24.35%
2017-10
|
-17.15%
2018-04
|
2721 | 42.5% | 39.5% | |
| UniCredit(CRDI) | 65.51 | 2025-09-26 | 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% | |
| DHT Holdings Inc(DHT) | 10.72 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.76
2024-05-21
|
2.61
2018-04-03
|
0.0M
2024-10-28
|
-
2025-01-30
|
+21.01%
2020-04-16
|
-19.73%
2020-03-31
|
+44.00%
2020-03
|
-30.91%
2016-01
|
2665 | 47.4% | 49.2% | |
| Geratherm O.N. (549562)(GMEG) | 3.35 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.25
2017-05-15
|
2.48
2025-04-22
|
0.1M
2020-03-16
|
-
2025-01-02
|
+27.81%
2020-03-06
|
-12.22%
2022-02-16
|
+57.41%
2024-11
|
-26.42%
2022-09
|
2660 | 36.4% | 39.9% | |
| Carrefour(CARR) | 12.75 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.11
2015-04-10
|
11.63
2025-06-26
|
0.0M
2018-06-26
|
-
2025-02-04
|
+10.41%
2020-03-16
|
-12.81%
2020-03-11
|
+16.42%
2019-01
|
-16.83%
2017-08
|
2713 | 48.8% | 49.4% | |
| Card Factory(CARDC) | 1.21 | 2025-09-26 | 2017-04-18 |
Tägliche K
Minuten-K
|
3.67
2017-09-25
|
0.30
2020-03-23
|
0.1M
2021-03-01
|
-
2025-01-30
|
+28.65%
2020-04-02
|
-26.43%
2020-03-11
|
+47.80%
2022-11
|
-60.02%
2020-03
|
2133 | 47.5% | 47.0% | |
| Fresenius SE(FREG) | 46.39 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.00
2017-05-08
|
19.70
2022-10-14
|
0.9M
2018-12-07
|
0.0M
2015-05-25
|
+14.33%
2020-03-24
|
-19.33%
2018-12-05
|
+19.05%
2015-01
|
-22.04%
2020-03
|
2727 | 50.2% | 49.2% | |
| BP(BP) | 5.11 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.84
2018-10-04
|
2.11
2020-10-28
|
20.3M
2021-02-02
|
0.0M
2016-05-30
|
+21.41%
2020-03-24
|
-19.41%
2020-03-09
|
+21.96%
2020-11
|
-18.02%
2020-03
|
2715 | 51.0% | 48.1% | |
| Interactive Brokers(IBKR) | 56.54 | 2025-09-26 | 2020-01-15 |
Tägliche K
Minuten-K
|
230.70
2025-02-17
|
32.80
2020-03-23
|
0.0M
2025-06-30
|
0.0M
2020-02-24
|
+20.73%
2020-03-17
|
-74.85%
2025-06-11
|
+27.21%
2024-11
|
-17.95%
2020-03
|
1111 | 53.8% | 43.7% | |
| Rubean(R1B) | 6.75 | 2025-09-26 | 2023-02-27 |
Tägliche K
Minuten-K
|
9.00
2025-07-22
|
4.00
2025-03-17
|
0.0M
2024-09-27
|
-
2025-01-02
|
+34.70%
2025-04-09
|
-16.43%
2023-04-25
|
+18.97%
2023-07
|
-12.07%
2024-11
|
645 | 32.4% | 35.8% | |
| aTyr Pharma(ATYR) | 0.68 | 2025-09-26 | 2016-05-17 |
Tägliche K
Minuten-K
|
74.06
2017-10-12
|
0.99
2023-11-15
|
0.0M
2025-07-21
|
-
2025-01-30
|
+1,366.46%
2017-06-01
|
-35.45%
2018-05-07
|
+1,405.67%
2017-06
|
-62.95%
2018-05
|
2366 | 43.4% | 50.7% | |
| Airbnb(ABNB) | 105.46 | 2025-09-26 | 2020-12-10 |
Tägliche K
Minuten-K
|
187.24
2021-11-17
|
77.20
2022-12-28
|
0.2M
2020-12-10
|
0.0M
2024-04-30
|
+16.44%
2025-04-09
|
-13.87%
2024-08-07
|
+33.36%
2021-01
|
-22.97%
2022-06
|
1214 | 49.6% | 49.7% | |
| Texas Instruments(TXN) | 158.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
208.10
2024-11-11
|
38.25
2015-08-25
|
0.0M
2025-07-23
|
0.0M
2015-04-01
|
+17.26%
2025-04-09
|
-13.62%
2025-07-23
|
+22.46%
2022-07
|
-14.71%
2020-03
|
2672 | 52.9% | 46.6% | |
| Amphastar P(AMPH) | 22.40 | 2025-09-26 | 2017-04-24 |
Tägliche K
Minuten-K
|
59.00
2023-08-09
|
11.50
2020-03-19
|
0.0M
2019-01-15
|
-
2025-01-30
|
+17.91%
2022-03-03
|
-18.89%
2022-05-26
|
+33.61%
2022-03
|
-19.28%
2019-03
|
2129 | 46.2% | 44.5% | |
| Freeport-McMoran(FCX) | 30.62 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.20
2024-05-20
|
3.25
2016-01-20
|
0.3M
2015-03-23
|
-
2025-02-11
|
+28.71%
2015-08-21
|
-18.50%
2016-01-11
|
+64.58%
2016-02
|
-36.30%
2020-03
|
2715 | 50.2% | 48.7% | |
| Continental AG(CONG) | 57.20 | 2025-09-26 | 2015-06-08 |
Tägliche K
Minuten-K
|
252.80
2018-01-09
|
44.39
2022-09-30
|
0.0M
2018-08-22
|
-
2025-01-31
|
+12.22%
2020-11-09
|
-15.86%
2020-03-12
|
+26.36%
2020-11
|
-33.70%
2020-03
|
2608 | 48.9% | 50.2% | |
| Assicurazioni Generali(GASI) | 33.39 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
35.23
2025-05-15
|
9.77
2016-07-06
|
0.1M
2024-05-15
|
0.0M
2015-04-30
|
+13.95%
2020-03-24
|
-15.15%
2016-06-23
|
+22.19%
2020-11
|
-24.71%
2020-03
|
2689 | 51.3% | 46.9% | |
| Badger Meter(BMI) | 150.00 | 2025-09-26 | 2017-04-26 |
Tägliche K
Minuten-K
|
227.00
2024-12-11
|
33.16
2018-04-19
|
0.0M
2024-08-15
|
-
2025-01-31
|
+15.00%
2020-08-24
|
-16.87%
2025-07-22
|
+22.52%
2022-07
|
-14.41%
2018-12
|
2127 | 45.9% | 44.7% | |
| SSR Mining(SSRM) | 20.47 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.32
2022-04-19
|
3.58
2024-03-18
|
0.5M
2015-01-13
|
-
2025-01-30
|
+68.84%
2016-12-01
|
-60.29%
2024-02-12
|
+48.78%
2020-04
|
-55.54%
2024-02
|
2313 | 49.1% | 49.3% | |
| Grand City Properties SA (A1JXCV)(GYC) | 10.92 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.40
2018-08-27
|
6.01
2023-03-28
|
3.9M
2022-03-18
|
0.0M
2024-07-30
|
+10.97%
2020-03-16
|
-10.43%
2022-06-28
|
+22.33%
2024-03
|
-30.26%
2023-03
|
2715 | 49.5% | 48.1% | |
| Williams-Sonoma(WSM) | 170.65 | 2025-09-26 | 2015-01-15 |
Tägliche K
Minuten-K
|
211.40
2025-01-31
|
29.20
2020-03-19
|
0.0M
2023-08-01
|
-
2025-07-03
|
+29.08%
2024-11-20
|
-49.28%
2022-06-08
|
+57.46%
2020-04
|
-55.72%
2022-06
|
1333 | 49.4% | 48.2% | |
| Tag Immobilien(TEGG) | 14.34 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.05
2021-08-13
|
5.39
2022-12-20
|
1.2M
2022-11-22
|
0.0M
2017-10-03
|
+15.48%
2023-11-14
|
-13.52%
2022-06-13
|
+22.19%
2023-01
|
-32.23%
2022-06
|
2727 | 51.0% | 47.3% | |
| sino(XTPG) | 102.50 | 2025-09-26 | 2021-10-18 |
Tägliche K
Minuten-K
|
110.50
2025-07-29
|
25.50
2022-11-18
|
0.0M
2024-05-27
|
-
2025-02-12
|
+23.35%
2024-05-08
|
-60.62%
2022-06-28
|
+36.72%
2024-05
|
-60.42%
2022-07
|
996 | 39.8% | 40.2% | |