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 | ||||||
| Mr. Cooper(COOP) | 181.25 | 2025-09-26 | 2016-09-23 |
Tägliche K
Minuten-K
|
199.50
2025-09-11
|
4.10
2020-04-03
|
0.0M
2020-04-03
|
-
2025-07-03
|
+54.00%
2018-02-09
|
-27.03%
2020-03-06
|
+52.86%
2018-02
|
-45.04%
2020-03
|
2095 | 48.9% | 48.1% | |
| Aurubis AG(NAFG) | 102.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
117.30
2022-04-21
|
30.87
2020-03-18
|
0.0M
2015-12-11
|
-
2025-02-25
|
+9.85%
2020-03-18
|
-18.51%
2015-12-10
|
+27.45%
2020-04
|
-25.72%
2022-06
|
2715 | 50.7% | 48.3% | |
| Virbac(VIRB) | 309.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
440.50
2021-12-14
|
102.48
2017-11-17
|
0.1M
2015-06-24
|
-
2025-01-30
|
+17.38%
2016-12-19
|
-33.54%
2016-11-02
|
+29.64%
2016-12
|
-27.03%
2022-09
|
2359 | 47.8% | 48.1% | |
| Zoetis Inc(ZTS) | 122.32 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
220.70
2021-12-28
|
34.95
2016-02-12
|
0.0M
2024-12-23
|
0.0M
2017-01-03
|
+15.26%
2020-03-24
|
-13.25%
2020-03-16
|
+16.37%
2020-04
|
-15.06%
2020-03
|
2377 | 52.2% | 46.9% | |
| ESSO(ESSF) | 96.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
203.00
2024-05-20
|
7.58
2020-10-01
|
0.0M
2015-06-08
|
-
2025-01-30
|
+21.95%
2020-09-03
|
-32.31%
2017-01-17
|
+66.45%
2022-04
|
-37.03%
2020-09
|
2365 | 46.0% | 47.4% | |
| Cummins(CMI) | 357.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
371.80
2025-02-20
|
73.43
2016-01-20
|
0.0M
2021-03-08
|
-
2025-07-04
|
+16.49%
2020-03-17
|
-12.61%
2020-03-16
|
+26.27%
2020-04
|
-16.53%
2018-12
|
2112 | 50.2% | 46.8% | |
| Lloyds Banking(LLOY) | 0.97 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.26
2015-07-17
|
0.26
2020-09-21
|
7.3M
2025-03-19
|
-
2025-06-18
|
+19.01%
2020-04-03
|
-24.74%
2016-05-20
|
+28.70%
2020-11
|
-35.90%
2020-03
|
2713 | 44.8% | 45.7% | |
| Canaan(CAN) | 0.69 | 2025-09-26 | 2023-01-05 |
Tägliche K
Minuten-K
|
3.53
2023-02-02
|
0.47
2025-05-06
|
0.4M
2024-06-18
|
0.0M
2023-11-20
|
+42.37%
2024-10-30
|
-23.28%
2023-05-23
|
+77.93%
2023-12
|
-32.32%
2024-01
|
645 | 44.7% | 51.8% | |
| Diamondrock Hospitality(DRH) | 6.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.08
2015-01-23
|
1.89
2020-03-19
|
0.0M
2020-04-09
|
-
2025-01-30
|
+75.00%
2020-03-09
|
-31.68%
2020-03-05
|
+50.00%
2020-11
|
-46.13%
2020-03
|
2714 | 45.9% | 45.8% | |
| Welltower(WELL) | 148.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
149.95
2025-03-04
|
25.73
2015-05-01
|
0.5M
2017-02-03
|
-
2025-01-30
|
+168.72%
2015-04-06
|
-62.16%
2015-04-02
|
+149.23%
2015-05
|
-56.35%
2015-12
|
2727 | 51.5% | 47.7% | |
| Uniper SE(UN0k) | 34.55 | 2025-09-26 | 2016-09-12 |
Tägliche K
Minuten-K
|
849.20
2021-12-29
|
35.05
2025-08-07
|
0.5M
2023-06-01
|
0.0M
2019-10-03
|
+31.53%
2022-11-18
|
-29.23%
2022-07-22
|
+64.30%
2023-05
|
-58.48%
2022-07
|
2294 | 48.0% | 50.4% | |
| Glencore(GLEN) | 3.87 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.55
2023-01-18
|
0.91
2015-09-28
|
2.4M
2015-09-28
|
0.0M
2015-06-17
|
+15.91%
2016-02-12
|
-28.57%
2015-09-18
|
+41.53%
2016-02
|
-39.50%
2020-03
|
2726 | 49.1% | 47.9% | |
| Datadog(DDOG) | 119.06 | 2025-09-26 | 2021-01-18 |
Tägliche K
Minuten-K
|
175.14
2021-11-22
|
57.56
2023-04-25
|
0.3M
2021-05-17
|
-
2025-04-15
|
+28.99%
2023-11-07
|
-16.99%
2023-08-08
|
+50.39%
2023-05
|
-20.68%
2022-05
|
1142 | 50.7% | 48.5% | |
| Bertrandt AG (523280)(BDTG) | 18.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.70
2015-03-24
|
15.70
2024-11-14
|
0.2M
2017-05-11
|
0.0M
2023-08-30
|
+20.99%
2020-03-20
|
-15.24%
2020-03-10
|
+27.99%
2020-11
|
-25.21%
2020-03
|
2715 | 46.2% | 50.4% | |
| Quanta Services(PWR) | 346.20 | 2025-09-26 | 2022-03-18 |
Tägliche K
Minuten-K
|
366.10
2025-07-31
|
101.32
2022-05-12
|
0.0M
2022-08-16
|
0.0M
2025-04-29
|
+13.81%
2025-05-02
|
-17.44%
2025-01-27
|
+20.71%
2024-02
|
-9.96%
2023-09
|
848 | 53.3% | 45.8% | |
| Aroundtown SA (AT1)(AT1) | 3.19 | 2025-09-26 | 2015-11-26 |
Tägliche K
Minuten-K
|
8.88
2020-02-19
|
0.88
2023-05-30
|
204.3M
2023-03-31
|
0.0M
2017-01-11
|
+15.62%
2024-03-26
|
-16.95%
2023-10-16
|
+39.55%
2020-11
|
-44.51%
2023-03
|
2392 | 49.6% | 47.8% | |
| EcoGraf(EGR) | 0.21 | 2025-09-26 | 2015-06-03 |
Tägliche K
Minuten-K
|
0.85
2021-02-09
|
0.02
2020-04-02
|
12.9M
2021-02-09
|
0.0M
2019-07-04
|
+75.00%
2020-08-28
|
-30.07%
2019-11-12
|
+146.02%
2021-01
|
-36.95%
2022-06
|
2315 | 41.9% | 49.4% | |
| RENK Group AG (RENK73)(R3NK) | 81.17 | 2025-09-26 | 2024-02-07 |
Tägliche K
Minuten-K
|
85.96
2025-06-04
|
17.01
2024-02-07
|
5.6M
2024-02-07
|
0.1M
2024-08-23
|
+18.90%
2025-03-03
|
-12.52%
2024-04-04
|
+37.61%
2024-02
|
-25.50%
2024-04
|
407 | 53.6% | 45.0% | |
| Centene(CNC) | 29.85 | 2025-09-26 | 2015-10-09 |
Tägliche K
Minuten-K
|
97.52
2022-08-23
|
19.37
2025-07-25
|
0.1M
2025-07-25
|
0.0M
2019-08-28
|
+23.26%
2016-06-20
|
-40.59%
2025-07-02
|
+20.99%
2019-10
|
-23.67%
2018-12
|
1590 | 48.7% | 47.5% | |
| DFDS(DFDS) | 13.20 | 2025-09-26 | 2018-03-22 |
Tägliche K
Minuten-K
|
56.74
2018-07-27
|
10.60
2025-04-07
|
0.0M
2025-01-22
|
-
2025-01-31
|
+16.73%
2020-08-04
|
-18.43%
2025-01-22
|
+20.51%
2020-08
|
-32.00%
2020-03
|
1898 | 44.0% | 52.4% | |
| Deutsche Bank AG(DBKGn) | 30.57 | 2025-09-26 | 2015-06-19 |
Tägliche K
Minuten-K
|
32.01
2025-08-25
|
4.48
2020-03-16
|
0.2M
2016-07-15
|
-
2025-06-11
|
+16.29%
2016-09-30
|
-14.84%
2020-03-06
|
+30.00%
2022-10
|
-23.01%
2016-01
|
2599 | 51.1% | 48.0% | |
| Wheaton Precious Metals(WPM) | 93.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
91.50
2025-09-09
|
9.26
2016-01-20
|
0.1M
2021-02-01
|
0.0M
2023-02-20
|
+15.12%
2018-12-06
|
-16.09%
2016-11-10
|
+37.52%
2020-04
|
-22.74%
2015-07
|
2727 | 51.6% | 47.2% | |
| Suncor Energy Inc (SU)(SU) | 36.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.69
2022-06-09
|
9.40
2020-10-30
|
8.8M
2015-02-04
|
-
2025-01-30
|
+23.41%
2020-11-06
|
-21.14%
2020-03-06
|
+42.14%
2020-11
|
-49.24%
2020-03
|
2552 | 49.1% | 50.0% | |
| Leidos(LDOS) | 157.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
192.00
2024-11-12
|
38.36
2015-05-12
|
1.6M
2015-05-12
|
-
2025-02-04
|
+20.37%
2016-12-27
|
-14.87%
2023-05-03
|
+20.00%
2020-11
|
-19.22%
2018-12
|
2337 | 50.8% | 45.7% | |
| Deutsche Grundstuecksauktionen AG (553340)(DGRG) | 7.00 | 2025-09-12 | 2015-01-05 |
Tägliche K
Minuten-K
|
27.20
2021-06-22
|
0.00
2016-01-29
|
0.0M
2016-01-14
|
-
2025-01-03
|
+27.95%
2020-03-04
|
-12.95%
2020-03-02
|
+26.32%
2020-09
|
-16.05%
2022-09
|
2607 | 40.6% | 39.9% | |
| Leap Therapeutics(LPTX) | 0.28 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
34.90
2021-10-01
|
0.03
2025-08-15
|
0.0M
2019-03-18
|
-
2025-01-30
|
+934.98%
2021-05-20
|
-85.26%
2025-08-15
|
+828.57%
2021-05
|
-65.60%
2023-06
|
2124 | 44.4% | 52.1% | |
| Lufthansa(LHAG) | 7.71 | 2025-09-26 | 2015-06-26 |
Tägliche K
Minuten-K
|
31.25
2017-12-27
|
4.92
2020-10-02
|
0.2M
2020-03-12
|
-
2025-09-11
|
+19.49%
2020-11-06
|
-25.95%
2019-08-27
|
+27.82%
2020-11
|
-31.73%
2019-08
|
2594 | 50.0% | 49.3% | |
| Lufthansa(LHAG) | 7.72 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.25
2018-01-04
|
4.89
2020-09-25
|
14.9M
2021-09-22
|
0.0M
2016-05-16
|
+19.06%
2020-11-05
|
-28.65%
2019-08-26
|
+27.76%
2020-11
|
-30.83%
2019-08
|
2727 | 49.7% | 49.5% | |
| Nutanix(NTNX) | 65.98 | 2025-09-26 | 2017-04-18 |
Tägliche K
Minuten-K
|
77.12
2025-02-27
|
10.56
2020-03-17
|
0.0M
2017-08-09
|
-
2025-02-05
|
+54.96%
2022-05-26
|
-49.48%
2022-05-27
|
+35.46%
2018-03
|
-38.15%
2022-05
|
2133 | 51.8% | 47.5% | |
| Telecom Italia(TLIT) | 0.44 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.31
2015-10-30
|
0.17
2022-10-13
|
7.1M
2021-11-23
|
0.0M
2019-09-09
|
+28.66%
2021-11-04
|
-21.05%
2020-03-09
|
+49.84%
2021-11
|
-24.07%
2020-03
|
2667 | 45.3% | 48.0% | |
| IBU tec advanced materials AG (A0XYHT)(IBU) | 9.84 | 2025-09-26 | 2017-03-30 |
Tägliche K
Minuten-K
|
60.40
2021-06-28
|
5.32
2025-04-07
|
0.1M
2017-03-30
|
-
2025-07-03
|
+44.26%
2020-03-13
|
-20.87%
2020-02-26
|
+68.74%
2020-11
|
-41.34%
2024-11
|
2144 | 42.5% | 47.9% | |
| Novartis ADR(NVS) | 105.50 | 2025-09-26 | 2015-01-29 |
Tägliche K
Minuten-K
|
111.50
2025-09-04
|
52.08
2016-04-01
|
0.0M
2023-03-27
|
0.0M
2015-03-25
|
+8.81%
2023-03-14
|
-8.38%
2020-03-12
|
+12.50%
2018-07
|
-12.08%
2020-02
|
2409 | 46.6% | 43.4% | |
| Deutsche Lufthansa AG (823212)(LHAG) | 7.75 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.26
2018-01-04
|
4.89
2020-09-25
|
54.0M
2021-11-26
|
-
2025-07-15
|
+19.88%
2020-11-06
|
-26.51%
2019-08-26
|
+26.75%
2020-11
|
-31.59%
2019-08
|
2716 | 50.0% | 49.2% | |
| Hershey Co(HSY) | 160.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
254.30
2023-05-15
|
75.20
2018-05-02
|
0.0M
2024-12-09
|
0.0M
2016-10-04
|
+15.27%
2016-06-30
|
-19.38%
2020-03-12
|
+24.39%
2016-06
|
-12.27%
2015-04
|
2077 | 49.5% | 46.2% | |
| Legend Bio(LEGN) | 28.20 | 2025-09-26 | 2021-02-19 |
Tägliche K
Minuten-K
|
70.00
2023-07-28
|
20.00
2021-03-04
|
0.0M
2024-04-08
|
-
2025-07-01
|
+26.25%
2022-09-26
|
-15.43%
2024-07-15
|
+40.77%
2023-04
|
-22.71%
2024-12
|
555 | 44.9% | 45.8% | |
| Carrefour(CARR) | 12.71 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.15
2015-04-10
|
11.59
2025-06-26
|
0.2M
2021-01-13
|
0.0M
2016-10-03
|
+11.54%
2020-03-11
|
-11.80%
2020-03-06
|
+16.85%
2019-01
|
-16.53%
2017-08
|
2717 | 50.2% | 48.3% | |
| Inditex(ITX) | 45.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.18
2024-12-04
|
18.68
2022-03-07
|
0.1M
2017-03-16
|
0.0M
2019-08-20
|
+14.88%
2020-10-26
|
-12.35%
2020-04-20
|
+29.54%
2020-11
|
-17.14%
2020-03
|
2699 | 49.2% | 47.0% | |
| Currys(CURY) | 1.56 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
490.80
2015-06-03
|
0.49
2023-10-30
|
13.9M
2015-03-20
|
-
2025-01-30
|
+38.90%
2024-02-13
|
-98.74%
2016-02-29
|
+38.61%
2024-02
|
-36.30%
2017-08
|
2580 | 45.2% | 49.5% | |
| DuPont De Nemours(DD) | 64.54 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
92.49
2017-10-27
|
26.44
2020-03-24
|
0.0M
2015-12-10
|
-
2025-01-30
|
+14.10%
2015-09-30
|
-14.53%
2020-03-17
|
+41.78%
2020-04
|
-20.28%
2016-01
|
2713 | 49.9% | 49.2% | |
| DroneShield(DRO) | 2.13 | 2025-09-26 | 2017-02-28 |
Tägliche K
Minuten-K
|
2.41
2025-08-06
|
0.04
2020-03-13
|
4.7M
2025-07-15
|
0.0M
2024-05-23
|
+66.67%
2020-03-13
|
-33.33%
2020-02-11
|
+137.50%
2019-07
|
-38.46%
2020-02
|
2144 | 32.5% | 34.3% | |
| IBM(IBM) | 245.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
255.10
2025-02-04
|
84.84
2020-03-23
|
0.0M
2017-07-19
|
0.0M
2023-04-05
|
+12.73%
2025-01-30
|
-12.57%
2020-03-11
|
+18.44%
2020-04
|
-23.46%
2018-10
|
2715 | 52.1% | 46.6% | |
| Alpha Bank(ACBr) | 3.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.95
2015-01-14
|
0.40
2020-10-30
|
1.4M
2021-05-21
|
-
2025-06-30
|
+26.67%
2015-10-20
|
-32.50%
2015-06-23
|
+59.05%
2020-11
|
-67.11%
2015-11
|
2666 | 47.7% | 47.4% | |
| United Rentals(URI) | 810.40 | 2025-09-26 | 2018-01-08 |
Tägliche K
Minuten-K
|
842.60
2024-11-11
|
57.19
2020-03-18
|
0.0M
2022-06-29
|
0.0M
2018-09-12
|
+24.13%
2020-03-24
|
-20.30%
2020-03-18
|
+36.30%
2020-04
|
-26.43%
2020-03
|
1643 | 51.5% | 47.9% | |
| Sanofi(SASY) | 78.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.02
2025-03-06
|
63.10
2018-03-26
|
0.0M
2017-04-21
|
0.0M
2024-08-19
|
+9.33%
2022-12-02
|
-18.66%
2023-10-27
|
+13.38%
2020-04
|
-15.67%
2023-10
|
2715 | 50.3% | 48.9% | |
| ZEAL Network SE(TIMAn) | 49.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.80
2015-04-08
|
14.20
2019-08-12
|
0.0M
2017-01-27
|
-
2025-01-31
|
+19.86%
2019-07-25
|
-21.98%
2019-07-24
|
+23.24%
2015-03
|
-22.93%
2017-01
|
2712 | 45.8% | 48.0% | |
| ZEAL Network SE (TIMAn)(TIMAn) | 49.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.64
2015-04-07
|
8.84
2019-11-15
|
0.2M
2015-04-09
|
-
2025-01-30
|
+141.52%
2019-10-29
|
-58.00%
2019-10-28
|
+28.05%
2020-04
|
-18.32%
2017-01
|
2715 | 46.5% | 47.1% | |
| TotalEnergies SE(TTEF) | 54.07 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.00
2024-04-26
|
20.70
2020-03-18
|
0.1M
2020-03-09
|
0.0M
2023-05-29
|
+14.46%
2020-11-06
|
-17.65%
2020-03-09
|
+30.40%
2020-11
|
-13.69%
2020-03
|
2715 | 51.2% | 47.9% | |
| Multitude SE(MULT) | 7.14 | 2025-09-26 | 2015-01-22 |
Tägliche K
Minuten-K
|
32.55
2018-01-10
|
2.11
2022-09-29
|
0.1M
2020-06-03
|
0.0M
2023-08-30
|
+28.34%
2020-08-17
|
-36.44%
2020-03-17
|
+42.67%
2023-11
|
-58.65%
2020-03
|
2583 | 46.3% | 50.5% | |
| Bank of America(BAC) | 45.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.05
2025-01-16
|
9.83
2016-02-11
|
0.1M
2020-07-08
|
-
2025-04-02
|
+10.94%
2024-11-06
|
-14.02%
2020-03-06
|
+33.15%
2016-11
|
-19.26%
2020-03
|
2715 | 51.0% | 47.5% | |
| CNH Industrial NV(CNH) | 9.30 | 2025-09-26 | 2015-01-29 |
Tägliche K
Minuten-K
|
16.50
2023-02-01
|
4.76
2020-03-23
|
0.0M
2020-02-10
|
0.0M
2016-02-23
|
+21.24%
2020-03-11
|
-16.17%
2020-03-10
|
+33.53%
2020-11
|
-39.14%
2020-03
|
2466 | 50.3% | 47.6% | |