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 | ||||||
| Berentzen(BEZ) | 3.81 | 2025-09-26 | 2015-09-30 |
Tägliche K
Minuten-K
|
12.99
2017-07-03
|
3.63
2024-12-23
|
0.1M
2017-08-14
|
0.0M
2016-01-11
|
+11.06%
2016-02-12
|
-12.83%
2017-08-08
|
+13.84%
2023-01
|
-18.29%
2017-08
|
2484 | 44.9% | 46.4% | |
| CureVac NV(CVAC) | 4.58 | 2025-09-26 | 2020-08-25 |
Tägliche K
Minuten-K
|
120.82
2020-12-09
|
2.00
2025-04-07
|
2.2M
2025-01-07
|
0.0M
2020-11-06
|
+35.36%
2025-06-12
|
-44.29%
2021-06-17
|
+84.91%
2020-11
|
-44.90%
2022-01
|
1290 | 46.7% | 52.2% | |
| CureVac NV(CVAC) | 4.58 | 2025-09-26 | 2020-08-14 |
Tägliche K
Minuten-K
|
124.56
2020-12-09
|
2.07
2024-04-25
|
0.4M
2020-08-17
|
-
2025-08-22
|
+39.18%
2020-08-14
|
-38.15%
2021-06-17
|
+117.57%
2020-11
|
-44.38%
2022-01
|
1296 | 47.2% | 51.5% | |
| National Bank of Greece(NBGr) | 12.22 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.25
2015-02-23
|
0.10
2016-02-11
|
19.3M
2016-06-24
|
0.0M
2022-12-13
|
+928.09%
2016-06-22
|
-89.72%
2017-05-22
|
+1,009.95%
2016-08
|
-88.76%
2015-11
|
2692 | 49.5% | 47.0% | |
| WashTec AG(WSU) | 38.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.70
2018-01-08
|
12.80
2015-01-21
|
0.0M
2015-04-22
|
-
2025-01-30
|
+14.51%
2015-03-26
|
-17.66%
2020-03-12
|
+29.45%
2015-10
|
-25.60%
2020-03
|
2710 | 48.3% | 47.1% | |
| Fresenius Medical Care(FMEG) | 43.56 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
93.80
2018-02-01
|
25.70
2022-10-31
|
0.9M
2021-02-02
|
0.0M
2015-05-25
|
+11.60%
2024-03-04
|
-17.22%
2023-10-10
|
+19.93%
2020-04
|
-24.35%
2022-07
|
2727 | 51.4% | 47.6% | |
| Repsol(REP) | 15.68 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.70
2015-04-28
|
5.04
2020-10-30
|
0.1M
2016-11-24
|
-
2025-02-12
|
+16.38%
2020-11-05
|
-16.82%
2020-03-05
|
+52.30%
2020-11
|
-18.66%
2020-03
|
2715 | 49.4% | 49.1% | |
| Travelers(TRV) | 237.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
255.20
2024-12-02
|
70.80
2020-03-18
|
0.0M
2020-04-29
|
-
2025-07-24
|
+10.06%
2020-03-20
|
-17.33%
2020-03-16
|
+18.76%
2022-10
|
-16.29%
2020-03
|
2220 | 50.7% | 48.3% | |
| NAGA(N4G) | 0.61 | 2025-09-26 | 2017-07-10 |
Tägliche K
Minuten-K
|
22.80
2017-09-05
|
0.40
2025-04-07
|
0.2M
2017-09-05
|
-
2025-01-31
|
+142.82%
2017-09-01
|
-38.51%
2017-07-12
|
+143.04%
2017-09
|
-59.40%
2022-07
|
2076 | 42.5% | 51.5% | |
| Albis Leasing(MTVG) | 3.08 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.27
2017-01-05
|
0.82
2015-01-02
|
0.1M
2015-02-16
|
-
2025-01-30
|
+30.69%
2015-01-21
|
-21.60%
2015-02-10
|
+57.28%
2016-08
|
-22.54%
2016-09
|
2715 | 32.5% | 35.3% | |
| MillerKnoll(MLKN) | 15.40 | 2025-09-26 | 2019-03-29 |
Tägliche K
Minuten-K
|
44.60
2019-11-27
|
12.60
2023-06-01
|
0.0M
2022-10-18
|
-
2025-07-02
|
+28.83%
2020-08-31
|
-29.00%
2020-03-18
|
+31.07%
2023-09
|
-28.39%
2020-03
|
603 | 44.4% | 45.4% | |
| Schneider Electric(SCHN) | 235.10 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
273.00
2025-01-24
|
45.66
2016-01-21
|
0.0M
2017-03-29
|
-
2025-01-30
|
+10.86%
2025-04-09
|
-12.00%
2016-06-23
|
+22.43%
2022-07
|
-15.64%
2022-01
|
2704 | 51.8% | 47.2% | |
| Siemens AG(SIEGn) | 227.70 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
243.05
2025-03-06
|
47.17
2015-05-08
|
0.0M
2016-08-04
|
-
2025-04-29
|
+105.05%
2015-05-08
|
-51.95%
2015-04-28
|
+97.63%
2015-05
|
-21.31%
2022-06
|
2687 | 50.7% | 48.9% | |
| Ameriprise Financial(AMP) | 425.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
552.20
2025-01-29
|
76.33
2016-11-09
|
4.3M
2015-04-23
|
-
2025-02-03
|
+32.39%
2016-11-10
|
-32.17%
2016-04-18
|
+36.48%
2016-11
|
-25.20%
2020-03
|
2538 | 49.2% | 45.1% | |
| Viking Therapeutics Inc(VKTX) | 21.69 | 2025-09-26 | 2018-06-04 |
Tägliche K
Minuten-K
|
91.86
2024-02-28
|
1.93
2022-06-17
|
0.3M
2025-08-19
|
0.0M
2023-09-21
|
+119.83%
2024-02-27
|
-41.58%
2025-08-19
|
+224.93%
2024-02
|
-30.92%
2018-12
|
1545 | 47.5% | 50.9% | |
| Rithm Capital(RITM) | 9.93 | 2025-09-26 | 2017-04-24 |
Tägliche K
Minuten-K
|
16.51
2020-02-13
|
2.80
2020-04-03
|
0.0M
2022-08-10
|
-
2025-01-30
|
+31.85%
2020-03-26
|
-47.37%
2020-03-18
|
+33.71%
2020-04
|
-68.48%
2020-03
|
2129 | 51.7% | 45.6% | |
| Bayer AG NA (BAY001)(BAYGn) | 27.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
146.45
2015-04-13
|
18.38
2025-04-07
|
37.4M
2023-11-20
|
0.7M
2017-05-29
|
+10.37%
2024-08-14
|
-17.96%
2023-11-13
|
+19.61%
2022-03
|
-22.76%
2024-11
|
2716 | 48.7% | 50.1% | |
| AXA(AXAF) | 40.52 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.70
2025-08-18
|
11.85
2020-03-19
|
0.4M
2020-04-20
|
0.0M
2015-09-30
|
+13.80%
2020-03-23
|
-13.89%
2016-06-24
|
+37.05%
2020-11
|
-25.50%
2020-03
|
2727 | 52.4% | 46.9% | |
| Compass(CPG) | 28.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,223.36
2015-04-10
|
9.57
2020-03-17
|
10.4M
2015-07-29
|
-
2025-02-03
|
+21.80%
2020-11-06
|
-98.31%
2016-07-15
|
+37.95%
2020-11
|
-25.88%
2020-03
|
2493 | 47.5% | 46.4% | |
| CHAPTERS Group AG (CHG1)(CHG1) | 39.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.70
2025-07-10
|
1.96
2015-01-02
|
0.1M
2022-07-27
|
-
2025-01-30
|
+27.17%
2018-05-09
|
-17.31%
2022-07-05
|
+51.39%
2021-11
|
-21.48%
2020-03
|
2702 | 33.0% | 40.0% | |
| Agree Realty(ADC) | 61.02 | 2025-09-26 | 2023-01-30 |
Tägliche K
Minuten-K
|
74.98
2024-11-27
|
49.94
2023-10-30
|
0.0M
2025-07-23
|
0.0M
2023-04-17
|
+4.35%
2025-03-10
|
-5.55%
2025-04-07
|
+11.44%
2024-07
|
-8.33%
2023-09
|
612 | 51.1% | 45.8% | |
| KONE Oyj(KNEBV) | 57.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.06
2020-09-29
|
31.61
2015-09-29
|
0.1M
2022-10-26
|
0.0M
2024-08-21
|
+7.73%
2025-04-30
|
-9.00%
2015-07-20
|
+12.53%
2020-05
|
-13.38%
2021-09
|
2714 | 50.5% | 48.5% | |
| Vinci(SGEF) | 117.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
131.50
2025-08-18
|
43.46
2015-01-06
|
0.0M
2025-01-06
|
0.0M
2016-10-03
|
+17.15%
2020-11-09
|
-18.26%
2020-03-16
|
+22.00%
2020-11
|
-21.13%
2020-03
|
2725 | 52.2% | 46.6% | |
| IDEX Corporation (IEX)(IEX) | 137.35 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
232.00
2022-11-11
|
60.10
2015-09-24
|
0.0M
2016-11-10
|
-
2025-01-30
|
+9.90%
2020-03-03
|
-12.60%
2020-02-20
|
+20.71%
2022-07
|
-12.37%
2018-12
|
2693 | 46.5% | 46.1% | |
| Sanofi(SASY) | 78.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.82
2025-03-10
|
62.88
2018-03-26
|
0.3M
2025-05-13
|
0.0M
2023-06-08
|
+6.09%
2020-11-02
|
-18.79%
2023-10-25
|
+13.35%
2023-03
|
-16.04%
2023-10
|
2715 | 50.9% | 48.6% | |
| Dropbox(DBX) | 26.97 | 2025-09-26 | 2018-03-23 |
Tägliche K
Minuten-K
|
36.82
2018-06-18
|
13.80
2020-03-12
|
0.0M
2018-03-26
|
-
2025-01-31
|
+24.46%
2020-02-21
|
-19.05%
2024-02-16
|
+20.45%
2020-04
|
-25.26%
2024-02
|
1896 | 50.2% | 49.0% | |
| SolarEdge Technologies Inc(SEDG) | 32.55 | 2025-09-26 | 2015-04-01 |
Tägliche K
Minuten-K
|
363.60
2022-08-02
|
9.76
2024-11-19
|
0.1M
2015-12-17
|
-
2025-04-30
|
+30.32%
2015-11-03
|
-29.21%
2025-06-17
|
+51.92%
2015-05
|
-47.59%
2024-06
|
2652 | 49.5% | 49.5% | |
| Hochschild(HOCM) | 3.97 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4.14
2025-09-08
|
0.52
2016-01-20
|
0.7M
2021-11-22
|
-
2025-07-18
|
+35.90%
2015-03-11
|
-26.29%
2021-10-28
|
+76.79%
2016-04
|
-38.50%
2020-03
|
2295 | 48.2% | 47.5% | |
| Fresenius Medical Care AG (FMEG) | 43.67 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
93.82
2018-02-01
|
25.95
2022-10-31
|
6.9M
2023-03-17
|
0.1M
2025-07-15
|
+11.51%
2024-03-05
|
-17.45%
2023-10-11
|
+19.39%
2020-04
|
-24.17%
2018-10
|
2716 | 52.2% | 47.1% | |
| Assicurazioni Generali(GASI) | 33.39 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.20
2025-05-16
|
9.81
2016-07-07
|
0.2M
2018-05-30
|
-
2025-01-03
|
+9.96%
2020-03-24
|
-15.08%
2016-06-20
|
+21.27%
2020-11
|
-21.61%
2020-03
|
2639 | 50.3% | 45.3% | |
| Lloyds Banking(LLOY) | 0.95 | 2025-09-26 | 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% | |
| General Dynamics(GD) | 282.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
299.95
2024-11-14
|
93.97
2020-03-23
|
0.0M
2022-02-28
|
0.0M
2016-02-16
|
+8.74%
2023-10-05
|
-10.68%
2020-03-12
|
+22.42%
2016-11
|
-18.21%
2020-03
|
2629 | 52.1% | 46.9% | |
| Datagroup(D6HG) | 63.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.50
2022-01-03
|
9.30
2015-01-05
|
0.1M
2025-04-16
|
0.0M
2022-08-10
|
+18.88%
2025-04-15
|
-12.83%
2020-03-10
|
+24.16%
2022-11
|
-15.19%
2023-09
|
2667 | 49.0% | 47.9% | |
| Main Street Capital(MAIN) | 54.97 | 2025-09-26 | 2016-03-04 |
Tägliche K
Minuten-K
|
60.69
2025-02-20
|
13.35
2020-03-19
|
0.0M
2023-02-17
|
0.0M
2016-07-15
|
+20.38%
2020-03-26
|
-22.06%
2020-03-16
|
+40.92%
2020-04
|
-45.92%
2020-03
|
2335 | 52.6% | 45.7% | |
| Tesla(TSLA) | 367.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
461.10
2024-12-18
|
8.28
2016-02-09
|
3.0M
2020-02-05
|
0.0M
2025-09-09
|
+28.50%
2020-04-14
|
-14.66%
2023-01-03
|
+64.53%
2020-04
|
-39.58%
2022-12
|
2715 | 51.4% | 47.7% | |
| Packaging Corp of America (PKG)(PKG) | 183.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
236.70
2024-11-25
|
43.65
2016-02-29
|
6.2M
2015-04-21
|
-
2025-02-03
|
+14.58%
2020-03-05
|
-37.39%
2016-02-29
|
+15.67%
2016-03
|
-16.18%
2022-09
|
2571 | 47.7% | 43.8% | |
| Goldman Sachs(GS) | 687.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
675.70
2025-09-11
|
122.88
2020-03-19
|
0.0M
2020-06-09
|
0.0M
2016-07-26
|
+18.20%
2020-03-12
|
-12.83%
2020-03-13
|
+29.08%
2016-11
|
-25.17%
2020-03
|
2720 | 51.0% | 48.5% | |
| Exxon Mobil(XOM) | 100.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
118.24
2024-11-22
|
26.74
2020-10-29
|
0.3M
2020-03-23
|
0.0M
2018-04-30
|
+11.29%
2020-03-24
|
-10.36%
2020-03-09
|
+24.16%
2020-04
|
-24.82%
2020-03
|
2715 | 51.8% | 47.7% | |
| Designer Brands(DBI) | 3.20 | 2025-09-26 | 2017-04-27 |
Tägliche K
Minuten-K
|
29.47
2018-09-28
|
1.86
2025-06-16
|
0.0M
2025-01-27
|
-
2025-01-22
|
+60.29%
2024-11-11
|
-39.71%
2020-03-09
|
+69.49%
2021-01
|
-60.00%
2020-03
|
2125 | 46.4% | 46.7% | |
| Santander(SAN) | 8.81 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.56
2025-09-11
|
1.43
2020-09-24
|
1.9M
2024-05-16
|
0.0M
2019-05-30
|
+18.60%
2020-11-03
|
-19.28%
2020-03-11
|
+40.59%
2020-11
|
-33.43%
2020-03
|
2727 | 50.6% | 48.6% | |
| Ingredion(INGR) | 104.20 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
147.50
2024-11-06
|
57.50
2020-11-06
|
0.0M
2022-11-10
|
-
2025-07-03
|
+14.68%
2015-06-16
|
-12.77%
2020-03-09
|
+20.16%
2021-02
|
-14.91%
2018-12
|
1434 | 50.4% | 45.7% | |
| Exxon Mobil(XOM) | 100.24 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
118.46
2024-11-22
|
26.66
2020-10-29
|
0.2M
2023-07-20
|
0.0M
2016-05-05
|
+13.20%
2020-11-09
|
-13.22%
2020-03-09
|
+23.70%
2020-04
|
-28.42%
2020-03
|
2727 | 51.1% | 48.5% | |
| Lloyds Banking(LLOY) | 0.96 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.27
2015-05-25
|
0.26
2020-09-21
|
2.2M
2025-03-21
|
0.0M
2021-05-24
|
+14.26%
2019-10-09
|
-23.36%
2016-05-27
|
+30.95%
2020-11
|
-37.92%
2020-03
|
2720 | 45.6% | 46.2% | |
| United Parcel Service(UPS) | 71.68 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
209.20
2022-08-22
|
69.92
2025-09-11
|
0.1M
2025-07-29
|
0.0M
2015-06-08
|
+14.30%
2022-02-01
|
-14.19%
2025-01-30
|
+19.11%
2019-07
|
-16.44%
2018-12
|
2590 | 51.8% | 47.4% | |
| General Mills(GIS) | 42.77 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.62
2023-05-15
|
32.19
2018-12-18
|
0.0M
2017-11-27
|
-
2025-04-17
|
+12.66%
2020-03-17
|
-10.56%
2020-03-23
|
+17.56%
2020-04
|
-12.48%
2018-03
|
2715 | 50.0% | 48.7% | |
| Kloeckner SE(KCOGn) | 5.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.48
2021-06-14
|
2.60
2020-03-18
|
0.8M
2020-03-26
|
0.0M
2018-05-21
|
+16.54%
2019-08-21
|
-19.33%
2020-03-11
|
+45.67%
2020-11
|
-36.72%
2022-06
|
2727 | 48.7% | 49.3% | |
| Lululemon Athletica(LULU) | 149.40 | 2025-09-26 | 2021-01-08 |
Tägliche K
Minuten-K
|
468.65
2023-12-11
|
139.00
2025-09-08
|
0.3M
2021-05-18
|
-
2025-01-23
|
+18.14%
2024-12-04
|
-21.70%
2025-06-06
|
+18.80%
2021-06
|
-19.23%
2022-12
|
1138 | 48.2% | 50.9% | |
| IDEXX Labs(IDXX) | 536.20 | 2025-09-26 | 2015-04-13 |
Tägliche K
Minuten-K
|
597.00
2021-08-04
|
56.37
2015-04-29
|
0.0M
2018-08-07
|
-
2025-08-27
|
+21.61%
2016-03-07
|
-15.18%
2016-01-28
|
+20.64%
2017-02
|
-20.92%
2015-04
|
2143 | 52.9% | 46.2% | |
| DWS Group(DWSG) | 52.90 | 2025-09-26 | 2018-03-23 |
Tägliche K
Minuten-K
|
55.50
2025-08-11
|
16.85
2020-03-19
|
0.5M
2021-08-26
|
0.0M
2018-10-03
|
+14.62%
2020-03-24
|
-19.34%
2020-03-16
|
+36.78%
2020-04
|
-31.21%
2020-03
|
1903 | 52.3% | 46.0% | |
| VF(VFC) | 12.21 | 2025-09-26 | 2019-12-10 |
Tägliche K
Minuten-K
|
90.17
2020-01-02
|
8.63
2025-04-09
|
0.0M
2024-05-23
|
-
2025-01-09
|
+22.57%
2024-10-28
|
-25.15%
2025-04-03
|
+26.82%
2024-07
|
-24.26%
2022-09
|
1429 | 49.4% | 49.1% | |