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 | ||||||
| Christian Dior(DIOR) | 485.20 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
877.00
2023-04-14
|
128.57
2016-06-27
|
0.0M
2024-12-23
|
0.0M
2015-04-09
|
+21.61%
2020-03-24
|
-11.65%
2020-03-12
|
+17.79%
2020-11
|
-15.03%
2020-03
|
2201 | 51.2% | 47.2% | |
| Home Depot(HD) | 351.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
412.70
2024-12-06
|
84.53
2015-01-06
|
0.0M
2020-03-11
|
0.0M
2016-10-05
|
+12.21%
2020-03-24
|
-19.53%
2020-03-16
|
+23.16%
2020-04
|
-17.91%
2020-03
|
2724 | 52.9% | 46.3% | |
| The Wendy’s Co(WEN) | 7.86 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.50
2021-06-09
|
6.30
2020-03-18
|
0.1M
2021-06-09
|
0.0M
2019-01-28
|
+27.54%
2020-03-03
|
-40.00%
2020-03-02
|
+38.76%
2020-04
|
-19.41%
2020-03
|
1403 | 48.3% | 48.8% | |
| Apollo Global Management A(APO) | 118.00 | 2025-09-26 | 2019-11-06 |
Tägliche K
Minuten-K
|
181.25
2024-12-09
|
22.00
2020-03-23
|
0.0M
2023-03-13
|
-
2025-07-11
|
+23.48%
2020-03-24
|
-19.71%
2020-03-20
|
+35.00%
2020-04
|
-21.00%
2020-10
|
1277 | 48.8% | 44.6% | |
| AutoZone(AZO) | 3,585.00 | 2025-09-26 | 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% | |
| Booz Allen Hamilton(BAH) | 83.98 | 2025-09-26 | 2019-08-09 |
Tägliche K
Minuten-K
|
176.70
2024-11-06
|
52.00
2020-03-23
|
0.0M
2025-02-24
|
-
2025-08-29
|
+20.00%
2020-08-25
|
-16.07%
2025-05-23
|
+14.32%
2024-01
|
-15.86%
2024-11
|
1135 | 48.3% | 45.3% | |
| LYFT(LYFT) | 18.45 | 2025-09-26 | 2019-03-29 |
Tägliche K
Minuten-K
|
78.00
2019-03-29
|
7.36
2023-05-24
|
0.1M
2024-09-25
|
0.0M
2021-12-16
|
+39.68%
2020-03-19
|
-37.08%
2023-02-10
|
+55.66%
2020-11
|
-43.04%
2022-05
|
1599 | 48.0% | 51.3% | |
| J&J(JNJ) | 153.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
178.20
2022-07-12
|
73.07
2015-08-24
|
0.1M
2021-03-01
|
0.0M
2015-05-25
|
+8.65%
2020-03-27
|
-10.10%
2018-12-12
|
+16.52%
2020-04
|
-13.46%
2018-12
|
2727 | 51.7% | 47.3% | |
| Reliance Industries Ltd(RELIq) | 53.00 | 2025-09-26 | 2017-01-26 |
Tägliche K
Minuten-K
|
71.20
2024-07-08
|
13.90
2017-01-30
|
0.0M
2018-02-26
|
-
2025-02-04
|
+12.23%
2020-03-27
|
-10.41%
2020-03-06
|
+32.32%
2020-04
|
-14.83%
2018-10
|
2189 | 46.3% | 46.6% | |
| Innovative Industrial Properties(IIPR) | 46.85 | 2025-09-26 | 2017-04-20 |
Tägliche K
Minuten-K
|
249.20
2021-11-22
|
13.52
2017-09-08
|
0.0M
2018-01-02
|
-
2025-01-30
|
+27.75%
2018-01-02
|
-24.36%
2020-03-18
|
+54.23%
2017-12
|
-36.00%
2024-12
|
2131 | 48.2% | 50.5% | |
| Planet Fitness Inc(PLNT) | 88.50 | 2025-09-26 | 2017-04-27 |
Tägliche K
Minuten-K
|
105.00
2025-01-30
|
17.87
2017-05-17
|
0.0M
2020-05-28
|
-
2025-01-30
|
+40.08%
2020-03-20
|
-25.75%
2020-03-16
|
+39.54%
2020-04
|
-23.22%
2020-03
|
2126 | 47.7% | 46.4% | |
| Iberdrola(IBE) | 15.96 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.78
2025-06-24
|
4.93
2016-06-24
|
0.5M
2022-08-24
|
0.0M
2015-09-29
|
+12.72%
2020-03-11
|
-12.03%
2020-03-06
|
+14.30%
2021-10
|
-17.71%
2020-03
|
2704 | 48.7% | 46.6% | |
| Imperial Brands(IMB) | 36.43 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
52.10
2015-11-18
|
0.00
2015-07-06
|
0.4M
2025-04-07
|
0.0M
2015-07-30
|
+10.66%
2020-03-30
|
-12.09%
2019-09-23
|
+15.39%
2015-01
|
-20.78%
2019-05
|
2704 | 51.4% | 46.3% | |
| Abivax SA(ABVX) | 71.10 | 2025-09-26 | 2017-05-10 |
Tägliche K
Minuten-K
|
77.60
2025-09-10
|
4.58
2025-04-07
|
0.0M
2025-07-10
|
-
2025-01-30
|
+531.76%
2025-07-23
|
-25.18%
2021-03-05
|
+125.11%
2023-04
|
-44.29%
2021-03
|
2117 | 44.0% | 52.1% | |
| ING Groep(INGA) | 22.22 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.42
2025-08-21
|
4.26
2020-03-19
|
62.6M
2015-08-24
|
-
2025-02-03
|
+14.33%
2020-03-24
|
-19.76%
2016-09-16
|
+41.59%
2020-11
|
-43.67%
2020-03
|
2450 | 50.3% | 48.8% | |
| Bekaert(BEKB) | 40.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.38
2024-03-01
|
13.79
2020-03-20
|
0.4M
2015-03-10
|
-
2025-01-30
|
+55.51%
2016-10-20
|
-19.40%
2018-07-18
|
+41.96%
2020-11
|
-24.68%
2020-03
|
2427 | 48.7% | 49.7% | |
| Epigenomics AG (ECXk)(ECXk) | 0.89 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.06
2020-08-26
|
0.50
2024-06-28
|
0.3M
2016-01-08
|
-
2025-01-30
|
+687.52%
2018-10-29
|
-66.89%
2020-10-08
|
+662.85%
2018-11
|
-77.15%
2020-10
|
2713 | 41.7% | 46.4% | |
| Cresco Labs(CL) | 0.89 | 2025-09-26 | 2020-01-29 |
Tägliche K
Minuten-K
|
14.99
2021-02-10
|
0.38
2025-06-23
|
0.4M
2021-01-21
|
-
2025-08-01
|
+37.62%
2025-08-11
|
-24.70%
2024-11-01
|
+57.02%
2020-04
|
-42.25%
2022-12
|
1409 | 46.8% | 52.1% | |
| Indus Holding AG (620010)(INHG) | 22.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.20
2018-01-22
|
17.22
2022-10-13
|
0.8M
2023-11-30
|
0.0M
2023-02-20
|
+10.37%
2020-03-19
|
-14.26%
2020-03-09
|
+25.48%
2020-11
|
-26.44%
2020-03
|
2715 | 48.2% | 47.9% | |
| ARMOUR Residential(ARR) | 12.48 | 2025-09-26 | 2019-10-04 |
Tägliche K
Minuten-K
|
97.50
2020-02-20
|
11.50
2025-04-07
|
0.1M
2025-08-06
|
0.0M
2020-07-29
|
+34.96%
2020-03-10
|
-33.14%
2023-09-25
|
+23.66%
2020-04
|
-53.22%
2020-03
|
1470 | 48.0% | 47.4% | |
| Banca Popolare Sondrio(BPSI) | 13.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.91
2025-09-11
|
1.17
2020-03-17
|
6.4M
2015-01-21
|
-
2025-01-30
|
+13.17%
2020-11-05
|
-25.50%
2016-03-23
|
+48.82%
2020-11
|
-33.86%
2020-03
|
2551 | 50.6% | 47.0% | |
| Tower(TSEM) | 59.00 | 2025-09-26 | 2015-01-12 |
Tägliche K
Minuten-K
|
57.24
2025-09-10
|
10.00
2016-04-12
|
0.0M
2024-06-03
|
-
2025-06-30
|
+37.58%
2022-02-07
|
-28.05%
2018-09-28
|
+33.77%
2022-02
|
-21.26%
2023-08
|
997 | 50.7% | 45.3% | |
| Anywhere RE(HOUS) | 8.95 | 2025-09-26 | 2017-04-13 |
Tägliche K
Minuten-K
|
29.49
2017-08-16
|
2.10
2020-03-19
|
0.0M
2019-09-03
|
-
2025-01-30
|
+20.83%
2020-03-10
|
-26.75%
2020-03-04
|
+59.68%
2020-04
|
-67.09%
2020-03
|
2134 | 45.9% | 46.5% | |
| Waste Connections Inc (WCN)(WCN) | 147.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
186.00
2025-02-10
|
39.05
2015-12-15
|
0.3M
2015-12-31
|
-
2025-01-31
|
+16.21%
2015-04-30
|
-34.05%
2017-06-06
|
+26.79%
2016-01
|
-33.82%
2017-06
|
2719 | 50.9% | 47.0% | |
| Dropbox(DBX) | 26.90 | 2025-09-26 | 2018-03-23 |
Tägliche K
Minuten-K
|
37.27
2018-06-18
|
13.07
2020-03-12
|
0.1M
2018-03-26
|
-
2025-07-04
|
+19.42%
2020-02-19
|
-23.14%
2024-02-16
|
+20.39%
2019-01
|
-25.54%
2024-02
|
1857 | 52.0% | 46.6% | |
| Grand City(GYC) | 10.84 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.48
2018-08-27
|
6.05
2023-03-28
|
0.2M
2023-03-16
|
0.0M
2021-10-08
|
+10.99%
2020-03-18
|
-12.00%
2020-03-13
|
+20.30%
2024-03
|
-30.53%
2023-03
|
2666 | 49.8% | 47.6% | |
| Eiffage(FOUG) | 108.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
129.05
2025-05-20
|
39.95
2015-01-06
|
3.7M
2016-05-31
|
-
2025-01-30
|
+19.36%
2020-11-06
|
-18.67%
2020-03-13
|
+34.48%
2020-11
|
-33.64%
2020-03
|
2723 | 52.0% | 47.2% | |
| BASF SE NA O.N. (BASF11)(BASFn) | 42.49 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.80
2018-01-19
|
37.36
2020-03-16
|
16.4M
2020-03-09
|
0.7M
2023-12-29
|
+10.73%
2020-11-09
|
-11.79%
2020-03-12
|
+26.87%
2020-11
|
-19.73%
2022-06
|
2716 | 49.7% | 49.9% | |
| Siemens Healthineers(SHLG) | 45.30 | 2025-09-26 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.58
2021-12-09
|
28.82
2020-03-16
|
0.0M
2020-03-25
|
-
2025-01-30
|
+10.32%
2020-03-19
|
-9.68%
2020-03-16
|
+15.53%
2019-11
|
-14.44%
2022-01
|
1902 | 50.7% | 48.2% | |
| Match Group(MTCH) | 30.90 | 2025-09-26 | 2015-11-19 |
Tägliche K
Minuten-K
|
155.86
2021-10-21
|
7.72
2016-02-10
|
0.0M
2019-11-06
|
-
2025-09-10
|
+24.32%
2019-08-07
|
-25.27%
2018-04-25
|
+35.37%
2018-08
|
-23.24%
2018-11
|
2408 | 49.9% | 49.0% | |
| Limes Schlosskliniken AG (A0JDBC)(LIK) | 364.00 | 2025-09-26 | 2019-03-18 |
Tägliche K
Minuten-K
|
408.00
2025-09-01
|
80.00
2019-12-16
|
0.0M
2021-04-28
|
-
2025-01-09
|
+17.65%
2022-06-23
|
-11.28%
2022-04-29
|
+27.74%
2022-11
|
-21.64%
2022-06
|
1641 | 32.5% | 28.8% | |
| Telecom Italia(TLIT) | 0.44 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.30
2015-10-30
|
0.16
2022-10-14
|
0.8M
2025-05-16
|
-
2025-01-31
|
+39.19%
2021-11-16
|
-20.43%
2024-03-06
|
+47.77%
2021-11
|
-22.80%
2020-03
|
2715 | 44.8% | 51.3% | |
| Imperial Brands(IMB) | 36.49 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.10
2015-11-23
|
13.43
2020-10-28
|
0.1M
2020-02-05
|
0.0M
2015-10-13
|
+9.52%
2020-03-13
|
-14.25%
2020-03-16
|
+16.25%
2015-01
|
-21.28%
2020-02
|
2724 | 51.1% | 46.6% | |
| CureVac NV(CVAC) | 4.57 | 2025-09-26 | 2020-08-14 |
Tägliche K
Minuten-K
|
125.44
2020-12-09
|
2.06
2024-04-25
|
0.7M
2020-08-17
|
0.0M
2025-08-15
|
+52.66%
2020-08-14
|
-41.41%
2021-06-17
|
+94.43%
2020-11
|
-44.54%
2022-01
|
1296 | 47.2% | 51.5% | |
| Stantec(STN) | 91.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.50
2025-07-14
|
18.65
2018-12-28
|
0.0M
2015-02-03
|
-
2025-01-30
|
+17.36%
2025-02-26
|
-10.62%
2020-03-06
|
+25.93%
2019-11
|
-14.81%
2020-03
|
2247 | 43.4% | 42.0% | |
| Louis Vuitton(LVMH) | 514.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
904.50
2023-04-24
|
9.26
2016-05-16
|
1.6M
2015-07-23
|
-
2025-02-06
|
+1,416.33%
2016-03-29
|
-93.44%
2016-03-28
|
+19.37%
2020-11
|
-93.78%
2015-12
|
2711 | 51.3% | 48.0% | |
| Wells Fargo&Co(WFC) | 72.79 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.92
2025-02-10
|
17.73
2020-10-30
|
0.2M
2018-08-10
|
-
2025-05-21
|
+15.71%
2024-11-06
|
-12.72%
2020-03-19
|
+23.27%
2020-11
|
-24.95%
2020-03
|
2691 | 51.4% | 47.7% | |
| Cincinnati Financial(CINF) | 133.65 | 2025-09-26 | 2015-01-28 |
Tägliche K
Minuten-K
|
152.70
2024-12-02
|
43.40
2015-08-24
|
0.0M
2021-12-20
|
-
2025-07-03
|
+18.55%
2020-09-30
|
-11.97%
2020-09-08
|
+16.81%
2020-07
|
-17.26%
2020-03
|
1533 | 49.4% | 44.6% | |
| Deutsche Euroshop AG(DEQGn) | 18.44 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.29
2015-04-13
|
9.28
2020-09-24
|
0.3M
2022-05-23
|
0.0M
2022-10-20
|
+38.60%
2022-05-20
|
-14.51%
2020-03-16
|
+57.46%
2020-11
|
-52.20%
2020-03
|
2723 | 48.8% | 48.9% | |
| Sterling Construction(STRL) | 295.70 | 2025-09-26 | 2023-02-07 |
Tägliche K
Minuten-K
|
273.10
2025-08-05
|
31.60
2023-04-06
|
0.0M
2023-08-01
|
0.0M
2023-06-13
|
+21.48%
2025-04-09
|
-21.01%
2025-01-27
|
+40.43%
2024-02
|
-15.94%
2023-11
|
566 | 53.4% | 42.0% | |
| Sartorius AG VZO(SATG_p) | 194.65 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
625.00
2021-11-30
|
24.58
2015-01-06
|
0.0M
2015-06-29
|
-
2025-02-13
|
+16.87%
2019-01-28
|
-18.20%
2022-10-17
|
+29.31%
2020-05
|
-25.35%
2023-10
|
2715 | 51.2% | 47.4% | |
| Semtech(SMTC) | 53.78 | 2025-09-26 | 2015-12-28 |
Tägliche K
Minuten-K
|
81.50
2021-11-22
|
12.50
2023-10-30
|
0.0M
2025-02-10
|
-
2025-07-04
|
+34.47%
2016-07-28
|
-30.61%
2025-02-10
|
+49.00%
2024-03
|
-46.69%
2023-10
|
1043 | 46.7% | 47.7% | |
| TotalEnergies SE(TTEF) | 54.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.07
2024-04-26
|
20.76
2020-03-18
|
0.3M
2020-03-12
|
0.0M
2016-05-16
|
+14.76%
2020-11-09
|
-15.27%
2020-03-09
|
+28.34%
2020-11
|
-15.91%
2020-03
|
2727 | 52.0% | 47.2% | |
| Stroeer SE (749399)(SAXG) | 37.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
82.50
2020-12-29
|
23.57
2015-01-21
|
4.1M
2016-04-21
|
0.0M
2025-07-15
|
+19.78%
2025-01-10
|
-17.91%
2016-04-20
|
+23.84%
2023-11
|
-28.93%
2020-03
|
2715 | 49.8% | 48.0% | |
| Deutsche Post(DHLn) | 38.23 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.37
2021-08-31
|
18.80
2020-03-18
|
1.7M
2025-03-06
|
0.0M
2017-06-05
|
+11.42%
2020-03-24
|
-12.85%
2020-03-16
|
+17.14%
2020-04
|
-17.91%
2022-02
|
2727 | 52.8% | 46.5% | |
| HomeToGo SE (A2QM3K)(HTGG) | 1.87 | 2025-09-26 | 2021-02-22 |
Tägliche K
Minuten-K
|
12.32
2021-02-23
|
1.33
2025-06-17
|
2.3M
2021-02-22
|
-
2025-01-21
|
+20.46%
2022-10-04
|
-14.19%
2022-09-02
|
+22.60%
2022-11
|
-29.79%
2022-09
|
1165 | 42.6% | 49.3% | |
| Levi Strauss A(LEVI) | 19.68 | 2025-09-26 | 2019-03-21 |
Tägliche K
Minuten-K
|
26.00
2021-05-04
|
8.50
2020-04-03
|
0.1M
2019-03-22
|
-
2025-08-08
|
+20.97%
2025-04-09
|
-16.46%
2024-06-25
|
+19.97%
2022-07
|
-26.11%
2020-03
|
1571 | 51.2% | 46.0% | |
| Vertex(VRTX) | 328.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
487.00
2024-11-11
|
67.41
2016-04-01
|
5.7M
2015-03-20
|
-
2025-02-07
|
+25.38%
2017-07-18
|
-47.29%
2016-03-23
|
+16.29%
2017-03
|
-24.63%
2020-10
|
2553 | 51.2% | 48.2% | |
| Erste Group Bank AG(ERST) | 84.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.75
2025-08-18
|
15.28
2020-04-03
|
0.1M
2017-09-06
|
0.0M
2019-01-17
|
+14.07%
2016-07-07
|
-13.19%
2020-03-13
|
+33.84%
2020-11
|
-44.31%
2020-03
|
2654 | 51.7% | 47.2% | |
| Aston Martin Lagonda(AML) | 0.94 | 2025-09-26 | 2018-10-03 |
Tägliche K
Minuten-K
|
140.74
2018-10-03
|
0.67
2025-04-09
|
1.7M
2020-12-04
|
0.0M
2019-02-18
|
+58.18%
2020-04-01
|
-63.64%
2020-10-30
|
+37.65%
2023-06
|
-51.19%
2019-07
|
1751 | 46.3% | 52.7% | |