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 | ||||||
| Kobe Steel(5406) | 10.16 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
13.90
2023-09-19
|
2.50
2020-03-13
|
0.1M
2017-10-16
|
-
2025-01-30
|
+17.80%
2022-05-09
|
-28.14%
2017-09-27
|
+28.81%
2023-02
|
-28.53%
2017-10
|
2118 | 46.0% | 46.3% | |
| Exelon(EXC) | 37.72 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
47.26
2022-05-30
|
17.47
2015-12-17
|
0.0M
2022-09-20
|
-
2025-08-12
|
+9.87%
2020-03-18
|
-11.91%
2020-02-26
|
+13.16%
2022-03
|
-13.69%
2022-09
|
1724 | 50.9% | 46.4% | |
| Energiekontor(EKTG) | 44.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
103.80
2022-04-08
|
10.54
2015-11-10
|
0.1M
2025-03-28
|
0.0M
2015-12-09
|
+25.05%
2025-03-17
|
-14.79%
2025-03-28
|
+39.01%
2020-12
|
-18.87%
2020-03
|
2688 | 47.3% | 47.8% | |
| Verve Group SE (VRV)(VRV) | 2.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.69
2021-07-13
|
0.06
2015-08-25
|
0.2M
2020-03-12
|
-
2025-01-30
|
+444.44%
2016-01-04
|
-31.58%
2015-02-02
|
+444.44%
2016-02
|
-45.00%
2015-11
|
2693 | 36.3% | 39.5% | |
| SoftBank Group Corp.(9984) | 109.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33,002.50
2018-03-09
|
22.47
2020-03-19
|
0.0M
2015-08-12
|
-
2025-02-06
|
+102,233.33%
2018-03-07
|
-99.90%
2018-03-08
|
+33.92%
2024-02
|
-49.21%
2018-02
|
2714 | 49.4% | 49.2% | |
| Hewlett Packard(HPE) | 20.61 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
23.51
2025-01-23
|
6.77
2020-03-18
|
0.0M
2025-03-07
|
-
2025-02-07
|
+16.91%
2024-03-04
|
-16.70%
2020-03-23
|
+27.97%
2020-11
|
-21.97%
2020-03
|
2128 | 50.3% | 48.7% | |
| Westinghouse Air Brake(WAB) | 167.65 | 2025-09-29 | 2019-02-28 |
Tägliche K
Minuten-K
|
204.30
2025-01-31
|
34.80
2020-03-18
|
0.0M
2019-03-08
|
0.0M
2021-05-24
|
+14.81%
2020-03-30
|
-22.37%
2020-03-11
|
+22.60%
2020-04
|
-26.67%
2020-03
|
1664 | 51.6% | 47.3% | |
| Charles Schwab(SCHW) | 82.73 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
86.86
2025-07-31
|
19.12
2016-02-11
|
0.1M
2023-03-13
|
0.0M
2016-05-19
|
+16.75%
2020-03-25
|
-17.95%
2015-08-06
|
+27.98%
2016-11
|
-33.94%
2023-03
|
1787 | 51.3% | 47.9% | |
| Mapfre(MAP) | 4.03 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
3.90
2025-09-11
|
1.25
2020-10-28
|
0.2M
2025-02-05
|
0.0M
2019-04-18
|
+20.58%
2020-03-13
|
-11.29%
2020-03-05
|
+20.63%
2016-04
|
-21.74%
2020-03
|
2001 | 50.7% | 45.5% | |
| Formycon AG (A1EWVY)(FYB) | 22.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.10
2023-01-09
|
10.11
2015-01-05
|
0.6M
2025-02-17
|
0.0M
2016-10-27
|
+36.90%
2020-11-13
|
-34.54%
2025-02-17
|
+65.99%
2015-03
|
-24.62%
2020-02
|
2713 | 46.8% | 49.2% | |
| Medios AG(ILM1k) | 13.52 | 2025-09-29 | 2017-02-16 |
Tägliche K
Minuten-K
|
41.90
2020-05-25
|
8.50
2017-03-29
|
0.1M
2025-05-13
|
0.0M
2018-08-08
|
+17.84%
2024-03-13
|
-23.95%
2020-07-28
|
+41.48%
2020-11
|
-29.57%
2020-08
|
2173 | 47.6% | 47.9% | |
| BioNTech(BNTX) | 84.55 | 2025-09-29 | 2019-10-11 |
Tägliche K
Minuten-K
|
391.71
2021-08-10
|
11.50
2019-10-15
|
0.5M
2020-11-09
|
0.0M
2023-07-25
|
+54.24%
2020-03-17
|
-31.05%
2020-03-19
|
+65.14%
2021-04
|
-28.16%
2021-12
|
1507 | 47.1% | 51.8% | |
| Prosus(PRX) | 59.77 | 2025-09-29 | 2019-09-11 |
Tägliche K
Minuten-K
|
54.63
2025-09-11
|
18.35
2022-05-09
|
0.3M
2023-12-22
|
0.0M
2024-08-20
|
+27.61%
2022-03-16
|
-16.92%
2022-10-24
|
+33.71%
2022-11
|
-25.93%
2022-02
|
1531 | 49.5% | 49.9% | |
| Zscaler(ZS) | 253.85 | 2025-09-29 | 2020-01-16 |
Tägliche K
Minuten-K
|
333.00
2021-11-22
|
31.00
2020-03-12
|
0.0M
2024-03-01
|
0.0M
2022-07-15
|
+29.20%
2020-05-20
|
-18.96%
2024-09-04
|
+61.17%
2023-05
|
-26.24%
2022-05
|
1429 | 52.5% | 45.4% | |
| Artnet AG(AYDGn) | 11.30 | 2025-08-22 | 2015-01-05 |
Tägliche K
Minuten-K
|
12.70
2021-12-15
|
1.41
2015-07-13
|
0.2M
2025-05-27
|
-
2025-01-02
|
+29.21%
2015-07-02
|
-20.83%
2015-03-03
|
+50.55%
2020-06
|
-31.03%
2015-03
|
2499 | 40.5% | 41.9% | |
| Prospect Capital(PSEC) | 2.26 | 2025-09-29 | 2022-03-28 |
Tägliche K
Minuten-K
|
8.40
2022-08-25
|
2.33
2025-08-27
|
0.2M
2024-11-11
|
0.0M
2024-06-18
|
+11.11%
2023-11-06
|
-14.61%
2024-10-31
|
+12.03%
2022-10
|
-14.13%
2023-10
|
884 | 48.9% | 49.3% | |
| Yamaha Corp DRC (YHAAy)(YHAAy) | 5.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.50
2021-09-17
|
5.43
2024-08-05
|
0.0M
2018-07-02
|
-
2025-01-30
|
+197.45%
2024-08-14
|
-67.38%
2022-08-11
|
+27.00%
2020-05
|
-67.72%
2022-09
|
2727 | 46.8% | 45.3% | |
| Dominion Energy(D) | 52.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
90.00
2020-07-06
|
37.00
2023-10-23
|
0.1M
2025-01-06
|
-
2025-07-04
|
+20.47%
2020-03-16
|
-14.17%
2020-03-20
|
+10.34%
2024-03
|
-17.19%
2022-11
|
1985 | 50.0% | 49.1% | |
| Lamb Weston Holdings(LW) | 47.87 | 2025-09-29 | 2016-11-17 |
Tägliche K
Minuten-K
|
107.20
2023-06-06
|
28.77
2016-11-22
|
0.0M
2024-07-29
|
-
2025-08-28
|
+18.83%
2020-03-20
|
-28.42%
2024-07-22
|
+24.45%
2020-04
|
-30.57%
2020-03
|
1320 | 50.0% | 46.7% | |
| Fernheizwerk Neukoelln AG (FHWG)(FHWG) | 22.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.50
2022-06-23
|
22.00
2025-09-11
|
0.0M
2022-02-24
|
-
2025-01-30
|
+14.29%
2022-07-15
|
-23.86%
2024-03-07
|
+19.23%
2022-10
|
-23.86%
2024-05
|
2715 | 33.4% | 34.8% | |
| CureVac NV(CVAC) | 4.56 | 2025-09-29 | 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% | |
| Lexinfintech(LX) | 4.58 | 2025-09-29 | 2020-01-27 |
Tägliche K
Minuten-K
|
13.60
2020-02-05
|
1.28
2022-11-09
|
0.1M
2024-10-09
|
-
2025-07-04
|
+33.80%
2021-05-07
|
-25.19%
2022-03-10
|
+58.44%
2024-09
|
-33.50%
2021-07
|
873 | 44.3% | 49.0% | |
| Honda Motor(7267) | 9.18 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
11.68
2024-03-22
|
5.93
2020-04-03
|
0.1M
2024-12-23
|
0.0M
2024-05-09
|
+15.41%
2024-12-17
|
-7.97%
2016-02-03
|
+15.51%
2020-05
|
-16.37%
2016-01
|
2269 | 49.6% | 47.8% | |
| BWX Technologies Inc (BWXT)(BWXT) | 155.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
161.30
2025-08-05
|
19.02
2015-01-16
|
2.5M
2015-07-20
|
-
2025-01-31
|
+21.08%
2025-08-05
|
-24.48%
2018-10-31
|
+23.04%
2024-02
|
-24.29%
2018-11
|
2565 | 48.0% | 44.9% | |
| Smarter Web(3M8) | 1.15 | 2025-09-29 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Hartford(HIG) | 115.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.00
2024-11-27
|
22.20
2020-03-18
|
0.0M
2025-02-12
|
-
2025-07-03
|
+32.43%
2020-03-18
|
-30.84%
2020-03-10
|
+22.29%
2021-03
|
-31.54%
2020-03
|
1001 | 45.8% | 39.7% | |
| Roche Holding Ltd ADR (RHHBY)(RHHBY) | 33.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.48
2022-04-08
|
22.20
2018-06-08
|
0.0M
2020-05-04
|
-
2025-02-05
|
+10.63%
2024-07-12
|
-6.83%
2022-05-09
|
+17.32%
2024-07
|
-9.74%
2022-05
|
2687 | 47.3% | 49.6% | |
| Emera Incorporated(EMA) | 40.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.40
2022-08-23
|
24.77
2018-03-19
|
0.0M
2022-09-20
|
-
2025-01-30
|
+13.67%
2020-03-13
|
-10.12%
2020-03-11
|
+15.95%
2021-03
|
-12.29%
2022-09
|
2715 | 47.5% | 46.9% | |
| Lexicon(LXRX) | 1.16 | 2025-09-29 | 2022-04-12 |
Tägliche K
Minuten-K
|
4.30
2023-05-29
|
0.26
2025-03-03
|
0.3M
2025-03-28
|
-
2025-07-04
|
+77.47%
2025-03-28
|
-60.37%
2025-03-03
|
+41.41%
2023-12
|
-32.83%
2024-11
|
620 | 46.0% | 51.5% | |
| Ideaya Biosciences(IDYA) | 23.20 | 2025-09-29 | 2019-05-29 |
Tägliche K
Minuten-K
|
45.40
2024-02-19
|
3.00
2020-03-20
|
0.0M
2025-09-08
|
-
2025-06-30
|
+221.43%
2020-06-16
|
-45.48%
2020-03-18
|
+41.86%
2023-04
|
-41.29%
2020-03
|
309 | 46.3% | 46.0% | |
| Serviceware(SJJG) | 17.40 | 2025-09-29 | 2018-04-23 |
Tägliche K
Minuten-K
|
27.05
2018-09-03
|
5.84
2023-01-06
|
0.0M
2022-01-03
|
-
2025-01-30
|
+14.34%
2019-01-02
|
-12.39%
2020-02-26
|
+33.75%
2020-08
|
-32.80%
2018-10
|
1878 | 44.6% | 46.1% | |
| Perion Network(PERI) | 8.13 | 2025-09-29 | 2021-03-24 |
Tägliche K
Minuten-K
|
39.45
2023-04-17
|
6.21
2025-04-07
|
0.1M
2023-06-05
|
-
2025-07-09
|
+36.13%
2021-10-06
|
-40.79%
2024-04-05
|
+66.44%
2021-10
|
-41.57%
2024-04
|
1066 | 48.1% | 49.2% | |
| Teladoc Inc(TDOC) | 6.97 | 2025-09-29 | 2017-12-15 |
Tägliche K
Minuten-K
|
253.00
2021-02-16
|
5.50
2025-04-07
|
0.2M
2022-04-28
|
0.0M
2018-07-02
|
+26.24%
2023-07-26
|
-39.85%
2022-04-26
|
+35.58%
2024-11
|
-52.15%
2022-04
|
1905 | 50.5% | 49.0% | |
| Norsk Hydro(NHY) | 5.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.92
2022-04-19
|
1.68
2020-03-16
|
0.7M
2021-09-20
|
0.0M
2016-11-29
|
+13.22%
2020-03-16
|
-12.06%
2020-02-07
|
+39.50%
2020-11
|
-24.36%
2022-06
|
2706 | 48.9% | 47.8% | |
| Acomo NV(ARBN) | 23.35 | 2025-09-29 | 2019-04-26 |
Tägliche K
Minuten-K
|
27.00
2022-01-18
|
12.68
2020-03-19
|
0.0M
2024-08-05
|
0.0M
2019-04-26
|
+10.21%
2025-03-07
|
-10.07%
2020-02-26
|
+20.34%
2020-11
|
-19.80%
2020-03
|
1274 | 45.1% | 47.7% | |
| Chimera Investment(CIM) | 11.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.77
2022-05-05
|
5.90
2020-04-08
|
3.7M
2015-03-24
|
-
2025-01-30
|
+200.48%
2022-03-29
|
-30.65%
2020-03-03
|
+168.85%
2022-04
|
-50.27%
2020-03
|
2531 | 46.0% | 45.4% | |
| Klöckner (KCOGn) | 5.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.50
2022-03-28
|
2.61
2020-03-18
|
4.2M
2019-08-23
|
0.0M
2024-08-13
|
+17.46%
2020-06-19
|
-21.30%
2020-03-11
|
+46.66%
2020-11
|
-36.12%
2022-06
|
2716 | 48.5% | 49.7% | |
| Elmos Semiconductor AG (567710)(ELGG) | 82.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.50
2025-07-17
|
10.00
2016-02-25
|
0.3M
2023-05-04
|
0.0M
2016-02-02
|
+17.38%
2019-07-24
|
-11.17%
2020-03-12
|
+40.84%
2020-11
|
-23.69%
2022-06
|
2715 | 48.3% | 48.4% | |
| AutoZone(AZO) | 3,638.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,733.00
2025-09-11
|
422.04
2017-08-15
|
0.0M
2016-09-12
|
0.0M
2016-11-16
|
+12.36%
2020-04-03
|
-13.76%
2020-03-19
|
+28.25%
2020-04
|
-15.76%
2020-03
|
2618 | 52.7% | 46.4% | |
| RTL(RRTL) | 35.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.52
2015-04-13
|
23.70
2024-11-14
|
0.1M
2025-06-27
|
0.0M
2024-06-20
|
+16.38%
2025-06-27
|
-12.37%
2024-10-29
|
+19.22%
2020-09
|
-19.86%
2020-03
|
2715 | 49.0% | 48.4% | |
| Elmos AG(ELGG) | 82.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.90
2025-07-17
|
9.99
2016-02-25
|
0.0M
2025-07-02
|
0.0M
2017-12-14
|
+18.44%
2018-10-11
|
-17.26%
2020-03-13
|
+39.44%
2020-11
|
-24.32%
2022-06
|
2704 | 47.9% | 49.4% | |
| 11 AG (554550)(1U1) | 20.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
72.35
2018-01-09
|
9.39
2023-07-10
|
5.3M
2019-11-26
|
0.0M
2024-06-19
|
+20.29%
2025-05-16
|
-27.78%
2020-09-18
|
+33.98%
2023-08
|
-19.85%
2020-09
|
2715 | 49.9% | 47.8% | |
| Waste Connections(WCN) | 148.15 | 2025-09-29 | 2017-08-18 |
Tägliche K
Minuten-K
|
186.15
2025-02-10
|
52.25
2018-02-06
|
0.0M
2018-10-25
|
0.0M
2017-11-03
|
+10.00%
2020-03-05
|
-10.71%
2020-03-02
|
+14.04%
2020-04
|
-20.45%
2020-03
|
1627 | 51.2% | 45.9% | |
| Taiyo Nippon Sanso Corp(4091) | 30.86 | 2025-09-29 | 2021-09-16 |
Tägliche K
Minuten-K
|
34.68
2024-09-26
|
13.50
2022-12-27
|
0.0M
2023-02-08
|
-
2025-07-03
|
+10.30%
2022-07-05
|
-9.16%
2024-03-27
|
+16.88%
2023-05
|
-15.34%
2022-12
|
917 | 47.8% | 45.0% | |
| Sonos(SONO) | 13.07 | 2025-09-29 | 2018-08-06 |
Tägliche K
Minuten-K
|
37.18
2021-04-14
|
6.30
2020-03-18
|
0.1M
2018-09-11
|
-
2025-07-10
|
+28.55%
2020-11-18
|
-24.72%
2022-08-10
|
+48.29%
2020-11
|
-30.21%
2022-08
|
1748 | 50.1% | 49.0% | |
| Bureau Veritas(BVI) | 26.24 | 2025-09-29 | 2016-12-29 |
Tägliche K
Minuten-K
|
33.18
2025-01-15
|
15.54
2020-03-19
|
0.0M
2024-02-19
|
0.0M
2020-04-22
|
+17.76%
2020-03-20
|
-10.33%
2020-03-12
|
+12.51%
2020-11
|
-21.59%
2020-03
|
1286 | 50.7% | 47.2% | |
| DuPont De Nemours(DD) | 65.62 | 2025-09-29 | 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% | |
| Bayer(BAYGn) | 27.49 | 2025-09-29 | 2015-06-08 |
Tägliche K
Minuten-K
|
137.55
2015-08-06
|
18.58
2025-04-07
|
0.0M
2023-11-20
|
-
2025-02-12
|
+10.56%
2024-08-14
|
-17.64%
2023-11-16
|
+20.00%
2022-03
|
-22.32%
2024-11
|
2613 | 48.1% | 51.1% | |
| UFP(UFPT) | 167.50 | 2025-09-29 | 2023-05-25 |
Tägliche K
Minuten-K
|
334.80
2024-11-12
|
122.00
2023-11-01
|
0.0M
2023-06-14
|
-
2025-07-04
|
+21.03%
2024-04-23
|
-15.75%
2023-10-09
|
+28.46%
2023-11
|
-19.20%
2024-12
|
551 | 49.4% | 44.5% | |
| Dominari Holdings(DOMH) | 6.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.04
2021-02-16
|
0.44
2020-04-01
|
0.0M
2017-03-08
|
-
2025-01-31
|
+1,634.49%
2020-05-04
|
-71.67%
2020-03-06
|
+1,547.29%
2020-05
|
-70.39%
2015-12
|
2677 | 42.4% | 52.1% | |