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 | ||||||
| Rio Tinto PLC(RIO) | 56.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
77.25
2021-05-10
|
20.07
2016-01-20
|
0.0M
2015-08-24
|
0.0M
2019-07-11
|
+12.44%
2020-03-23
|
-10.47%
2020-03-11
|
+22.39%
2016-04
|
-14.76%
2022-06
|
2715 | 50.9% | 48.2% | |
| Sunrun Inc(RUN) | 15.20 | 2025-09-29 | 2015-08-06 |
Tägliche K
Minuten-K
|
83.10
2021-01-12
|
3.57
2016-11-09
|
0.4M
2025-06-17
|
0.0M
2018-02-19
|
+35.01%
2016-11-03
|
-38.02%
2025-06-17
|
+75.78%
2020-07
|
-46.03%
2020-03
|
1969 | 49.3% | 49.8% | |
| Vossloh AG(VOSG) | 89.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.00
2025-07-24
|
23.40
2020-03-16
|
0.1M
2025-03-17
|
0.0M
2016-07-26
|
+12.17%
2020-03-17
|
-14.69%
2020-03-11
|
+22.44%
2020-11
|
-15.55%
2017-11
|
2707 | 47.9% | 49.8% | |
| Canadian National Railway Co (CNI)(CNI) | 80.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
127.10
2022-08-22
|
56.85
2018-03-26
|
0.5M
2015-04-21
|
-
2025-01-30
|
+8.60%
2020-03-20
|
-10.73%
2020-03-09
|
+13.43%
2021-10
|
-16.79%
2018-12
|
2285 | 49.7% | 48.7% | |
| PayPal(PYPL) | 58.35 | 2025-09-29 | 2015-07-20 |
Tägliche K
Minuten-K
|
264.15
2021-07-26
|
26.53
2015-08-24
|
0.4M
2015-07-21
|
0.0M
2020-05-21
|
+13.08%
2020-03-23
|
-24.60%
2022-02-02
|
+32.54%
2020-04
|
-36.67%
2022-02
|
2578 | 51.4% | 47.8% | |
| DocuSign(DOCU) | 70.03 | 2025-09-29 | 2018-05-09 |
Tägliche K
Minuten-K
|
268.00
2021-08-10
|
30.86
2018-11-20
|
0.1M
2021-12-03
|
-
2025-07-04
|
+27.92%
2024-12-05
|
-42.52%
2021-12-03
|
+43.69%
2021-06
|
-33.65%
2021-12
|
1839 | 50.7% | 49.0% | |
| Tag Immobilien(TEGG) | 14.41 | 2025-09-29 | 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% | |
| PZ Cussons(PZC) | 0.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
376.90
2015-05-08
|
0.75
2025-09-02
|
1.2M
2015-04-28
|
-
2025-01-30
|
+10.30%
2020-03-18
|
-99.24%
2018-10-23
|
+14.42%
2024-04
|
-23.03%
2024-02
|
1890 | 42.4% | 44.2% | |
| Iveco NV(IVG) | 18.24 | 2025-09-29 | 2022-01-04 |
Tägliche K
Minuten-K
|
20.20
2025-07-30
|
4.56
2022-09-26
|
0.0M
2025-04-03
|
-
2025-01-30
|
+19.39%
2025-02-07
|
-9.44%
2023-05-11
|
+27.78%
2023-01
|
-21.69%
2022-02
|
943 | 49.1% | 49.6% | |
| Grand City Properties SA (A1JXCV)(GYC) | 11.08 | 2025-09-29 | 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% | |
| Kroger(KR) | 56.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.13
2025-05-12
|
16.80
2017-09-22
|
0.0M
2018-06-21
|
0.0M
2017-02-03
|
+12.12%
2022-03-03
|
-18.64%
2017-06-14
|
+20.52%
2022-03
|
-22.79%
2017-06
|
2484 | 51.3% | 47.3% | |
| Torex Gold(TXG) | 35.20 | 2025-09-29 | 2017-07-21 |
Tägliche K
Minuten-K
|
33.54
2025-09-11
|
4.81
2018-04-06
|
0.0M
2020-07-28
|
-
2025-01-30
|
+31.12%
2018-04-03
|
-36.83%
2020-03-12
|
+66.21%
2018-04
|
-29.45%
2017-11
|
2067 | 47.2% | 50.9% | |
| Panasonic(6752) | 9.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.01
2015-05-25
|
5.75
2020-03-23
|
0.4M
2021-11-04
|
0.0M
2015-02-23
|
+9.30%
2022-10-26
|
-11.43%
2020-03-13
|
+18.88%
2015-10
|
-21.38%
2023-10
|
2703 | 48.1% | 50.4% | |
| Biofrontera AG(B8Fk) | 2.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.05
2019-06-13
|
2.03
2024-09-11
|
0.2M
2024-10-11
|
0.0M
2024-05-27
|
+55.60%
2020-07-27
|
-22.35%
2020-03-20
|
+61.55%
2018-01
|
-30.15%
2024-05
|
2706 | 45.8% | 49.9% | |
| Steico(ST5G) | 23.50 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
131.60
2021-08-16
|
5.60
2015-01-07
|
0.1M
2023-06-22
|
0.0M
2016-01-26
|
+19.39%
2023-05-09
|
-18.58%
2020-03-09
|
+33.09%
2024-04
|
-41.12%
2022-09
|
2708 | 48.6% | 47.8% | |
| Nabaltec(NTGG) | 14.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.30
2022-02-04
|
11.95
2015-01-05
|
0.0M
2018-06-21
|
-
2025-02-04
|
+17.68%
2020-04-06
|
-14.29%
2020-03-03
|
+32.99%
2023-12
|
-29.07%
2020-03
|
2715 | 44.5% | 46.2% | |
| Deutsche Rohstoff(DR0G) | 47.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
46.10
2024-04-22
|
6.08
2020-03-19
|
0.1M
2021-10-14
|
0.0M
2016-07-19
|
+13.76%
2020-03-26
|
-17.01%
2020-03-03
|
+35.28%
2020-11
|
-33.51%
2020-03
|
2718 | 48.2% | 47.4% | |
| Hyatt(H) | 123.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
161.05
2025-02-07
|
24.00
2020-03-18
|
0.0M
2020-04-17
|
-
2025-07-04
|
+17.84%
2020-03-19
|
-21.26%
2016-01-20
|
+31.64%
2020-04
|
-33.24%
2020-03
|
1193 | 51.0% | 46.2% | |
| Spotify Tech(SPOT) | 619.10 | 2025-09-29 | 2018-04-04 |
Tägliche K
Minuten-K
|
669.00
2025-06-27
|
66.26
2022-12-16
|
0.0M
2025-02-04
|
0.0M
2019-06-26
|
+16.17%
2023-10-20
|
-14.21%
2022-02-03
|
+37.04%
2020-06
|
-28.64%
2022-04
|
1891 | 51.9% | 47.1% | |
| 3M(MMM) | 131.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
211.00
2018-01-29
|
66.92
2023-10-23
|
0.1M
2024-01-23
|
0.0M
2015-05-15
|
+23.45%
2024-07-25
|
-17.67%
2022-03-07
|
+25.15%
2024-07
|
-13.30%
2022-03
|
2726 | 52.2% | 47.2% | |
| Fortive(FTV) | 41.00 | 2025-09-26 | 2016-07-12 |
Tägliche K
Minuten-K
|
80.30
2024-03-22
|
32.12
2020-03-23
|
0.0M
2016-08-29
|
-
2025-07-25
|
+14.19%
2020-03-24
|
-25.06%
2025-06-23
|
+24.01%
2020-04
|
-25.83%
2020-03
|
1836 | 50.2% | 48.7% | |
| Spotify Tech(SPOT) | 620.00 | 2025-09-29 | 2018-04-03 |
Tägliche K
Minuten-K
|
669.40
2025-06-27
|
66.26
2022-12-16
|
0.0M
2023-06-29
|
0.0M
2019-01-10
|
+16.51%
2019-10-09
|
-17.16%
2022-02-01
|
+39.64%
2020-06
|
-30.18%
2022-04
|
1898 | 50.6% | 47.9% | |
| LEG Immobilien AG (LEG111)(LEGn) | 66.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.80
2021-08-16
|
46.17
2023-05-31
|
4.7M
2023-03-13
|
0.0M
2015-12-28
|
+13.67%
2020-03-20
|
-11.44%
2023-03-07
|
+16.59%
2023-07
|
-24.59%
2023-03
|
2715 | 50.2% | 48.6% | |
| BB Biotech(BIONn) | 38.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.40
2021-02-09
|
26.50
2025-04-07
|
0.1M
2015-03-17
|
-
2025-06-03
|
+9.21%
2016-11-04
|
-10.37%
2020-03-05
|
+27.32%
2015-01
|
-16.63%
2020-03
|
2715 | 49.5% | 47.3% | |
| Chipotle Mexican Grill(CMG) | 34.48 | 2025-09-29 | 2017-02-14 |
Tägliche K
Minuten-K
|
1,664.00
2021-09-24
|
22.96
2022-06-15
|
0.0M
2025-02-20
|
-
2025-02-13
|
+27.62%
2018-04-19
|
-98.04%
2022-06-01
|
+44.01%
2020-04
|
-98.14%
2022-06
|
2173 | 49.5% | 49.6% | |
| Befesa SA (A2H5Z1)(BFSA) | 28.84 | 2025-09-29 | 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% | |
| NN Group NV(NN) | 59.76 | 2025-09-29 | 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% | |
| Canon Inc (7751)(7751) | 25.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.45
2015-04-14
|
13.00
2020-10-20
|
0.0M
2015-01-28
|
-
2025-01-30
|
+11.05%
2024-07-30
|
-13.66%
2024-07-26
|
+19.34%
2021-01
|
-19.03%
2020-07
|
2713 | 50.1% | 45.8% | |
| Koninklijke KPN(KPN) | 4.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.26
2025-09-10
|
1.71
2020-03-16
|
1.0M
2021-11-17
|
0.0M
2022-03-24
|
+18.48%
2020-03-13
|
-9.97%
2016-05-26
|
+17.60%
2020-10
|
-13.07%
2020-02
|
2712 | 46.9% | 46.3% | |
| Geely Automobile(0175) | 2.03 | 2025-09-29 | 2017-04-12 |
Tägliche K
Minuten-K
|
3.62
2021-01-25
|
0.86
2024-01-22
|
4.1M
2017-10-05
|
0.0M
2024-07-30
|
+18.36%
2021-01-08
|
-12.71%
2025-04-07
|
+33.60%
2024-09
|
-28.73%
2022-09
|
2133 | 46.6% | 50.3% | |
| Lloyds Banking(LLOY) | 0.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.26
2015-07-17
|
0.26
2020-09-22
|
0.5M
2023-01-20
|
-
2025-02-04
|
+17.92%
2020-11-10
|
-23.31%
2016-06-06
|
+31.72%
2020-11
|
-33.47%
2020-03
|
2715 | 44.6% | 46.5% | |
| Rheinmetall AG(RHMG) | 1,994.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,942.50
2025-05-28
|
34.43
2015-01-06
|
0.1M
2022-02-28
|
0.0M
2016-09-15
|
+29.09%
2022-02-28
|
-11.81%
2025-04-04
|
+51.06%
2022-02
|
-24.92%
2020-03
|
2715 | 52.9% | 46.4% | |
| Hertz Global Holdings(HTZ) | 5.86 | 2025-09-29 | 2021-11-09 |
Tägliche K
Minuten-K
|
28.46
2021-11-09
|
2.26
2024-09-11
|
0.4M
2025-04-17
|
0.0M
2022-09-29
|
+54.44%
2025-04-16
|
-18.36%
2024-04-25
|
+78.96%
2024-11
|
-40.20%
2024-04
|
891 | 45.7% | 53.8% | |
| Globant SA(GLOB) | 49.91 | 2025-09-29 | 2017-05-16 |
Tägliche K
Minuten-K
|
304.00
2021-11-10
|
29.63
2017-11-15
|
0.0M
2020-04-02
|
-
2025-01-30
|
+18.75%
2020-03-09
|
-27.58%
2025-05-16
|
+49.33%
2020-04
|
-21.74%
2022-01
|
2111 | 48.3% | 44.9% | |
| Lang und Schwarz Wertpapierhandel(LUS1n) | 19.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
153.50
2021-02-09
|
3.93
2020-03-23
|
0.0M
2015-02-26
|
-
2025-01-30
|
+255.93%
2021-02-01
|
-69.58%
2020-05-26
|
+266.91%
2020-08
|
-73.82%
2022-02
|
2686 | 47.2% | 47.5% | |
| ASML Holding(ASML) | 825.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,020.80
2024-07-11
|
71.54
2016-01-18
|
0.0M
2024-10-16
|
0.0M
2015-10-07
|
+16.21%
2025-04-09
|
-17.94%
2020-03-18
|
+28.41%
2022-07
|
-16.65%
2024-10
|
2715 | 52.2% | 46.9% | |
| Uranium Energy(UEC) | 11.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.05
2025-09-10
|
0.33
2020-03-16
|
1.5M
2025-09-04
|
0.0M
2015-06-11
|
+34.29%
2020-02-28
|
-26.56%
2019-06-12
|
+96.15%
2020-04
|
-47.76%
2015-06
|
2665 | 44.9% | 48.1% | |
| flatexDEGIRO AG (FTG111)(FTKn) | 27.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.70
2021-06-30
|
2.09
2015-01-29
|
8.5M
2022-12-05
|
0.0M
2015-01-13
|
+22.08%
2024-04-26
|
-36.71%
2022-12-05
|
+32.07%
2020-06
|
-39.26%
2022-12
|
2714 | 49.1% | 46.6% | |
| Omnicom(OMC) | 67.28 | 2025-09-29 | 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% | |
| Inditex(ITX) | 45.76 | 2025-09-29 | 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% | |
| Sartorius AG (SATG)(SATG) | 159.40 | 2025-09-29 | 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% | |
| Nemetschek AG(NEKG) | 109.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.60
2025-08-11
|
19.90
2015-01-26
|
0.2M
2018-09-20
|
0.0M
2015-05-25
|
+198.73%
2017-06-05
|
-66.88%
2017-06-06
|
+34.07%
2020-04
|
-23.81%
2022-01
|
2727 | 51.4% | 47.6% | |
| Mercedes Benz Group AG (710000)(MBGn) | 53.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.07
2015-03-16
|
17.60
2020-03-19
|
20.3M
2020-03-12
|
0.4M
2025-07-15
|
+27.27%
2020-03-24
|
-18.85%
2020-03-12
|
+23.55%
2020-04
|
-29.94%
2020-01
|
2716 | 50.7% | 48.7% | |
| CrowdStrike Holdings(CRWD) | 417.10 | 2025-09-29 | 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% | |
| KHD Humboldt Wedag Int(KHDHF) | 2.02 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.42
2015-01-20
|
0.85
2019-11-20
|
0.2M
2016-03-24
|
-
2025-01-03
|
+20.37%
2020-03-13
|
-33.44%
2016-07-26
|
+51.40%
2020-01
|
-34.44%
2018-12
|
2668 | 38.9% | 40.1% | |
| Unilever ADR(UL) | 50.50 | 2025-09-29 | 2020-11-30 |
Tägliche K
Minuten-K
|
60.00
2024-09-10
|
39.60
2022-03-08
|
0.0M
2022-01-18
|
-
2025-09-11
|
+8.70%
2022-05-13
|
-8.48%
2022-01-12
|
+10.78%
2024-07
|
-11.48%
2021-02
|
1156 | 37.7% | 37.7% | |
| Turkcell Iletisim Hizmetleri(TKC) | 5.05 | 2025-09-29 | 2018-05-28 |
Tägliche K
Minuten-K
|
7.80
2024-07-11
|
2.30
2022-07-26
|
0.3M
2021-12-20
|
-
2025-07-23
|
+14.67%
2020-05-28
|
-13.67%
2025-03-19
|
+32.34%
2023-07
|
-36.07%
2018-08
|
1451 | 44.6% | 44.3% | |
| Tencent Music Entertainment Group(TME) | 20.20 | 2025-09-29 | 2019-09-10 |
Tägliche K
Minuten-K
|
27.20
2021-03-23
|
2.70
2022-03-14
|
0.2M
2021-08-24
|
-
2025-07-04
|
+28.70%
2022-11-04
|
-25.74%
2021-03-17
|
+72.92%
2022-11
|
-32.06%
2021-07
|
1449 | 45.8% | 45.6% | |
| Umweltbank(UBKG) | 4.05 | 2025-09-29 | 2016-09-02 |
Tägliche K
Minuten-K
|
68.50
2016-11-30
|
4.21
2025-09-04
|
0.0M
2020-03-09
|
-
2025-01-30
|
+401.53%
2016-11-29
|
-79.96%
2016-11-30
|
+384.36%
2016-11
|
-27.80%
2022-09
|
2291 | 43.7% | 48.1% | |
| Diageo(DGE) | 20.30 | 2025-09-29 | 2016-04-01 |
Tägliche K
Minuten-K
|
50.13
2022-01-03
|
20.90
2025-08-04
|
0.3M
2024-09-17
|
0.0M
2017-04-28
|
+10.27%
2020-11-05
|
-12.52%
2023-10-26
|
+15.27%
2020-11
|
-12.29%
2020-02
|
2400 | 48.8% | 48.0% | |