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 | ||||||
| Globant SA(GLOB) | 48.31 | 2025-09-26 | 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% | |
| Amdocs(DOX) | 70.12 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
91.90
2023-07-03
|
37.91
2015-01-06
|
0.0M
2025-08-20
|
-
2025-08-19
|
+13.97%
2019-05-10
|
-11.29%
2018-02-06
|
+23.96%
2020-04
|
-15.97%
2020-03
|
1353 | 48.6% | 46.6% | |
| American States Water(AWR) | 61.70 | 2025-09-26 | 2016-10-19 |
Tägliche K
Minuten-K
|
96.24
2022-11-25
|
33.71
2016-10-20
|
0.0M
2023-11-15
|
-
2025-08-19
|
+44.44%
2020-03-09
|
-12.59%
2020-03-05
|
+17.46%
2019-08
|
-16.67%
2020-02
|
1859 | 50.1% | 47.0% | |
| Toro Energy(TOE) | 0.19 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.25
2021-11-09
|
0.00
2019-11-14
|
0.8M
2021-09-16
|
-
2025-01-30
|
+4,900.00%
2021-07-22
|
-78.57%
2020-01-23
|
+2,834.78%
2021-11
|
-80.00%
2022-12
|
2675 | 25.4% | 29.8% | |
| Twilio(TWLO) | 87.43 | 2025-09-26 | 2016-06-28 |
Tägliche K
Minuten-K
|
381.70
2021-02-18
|
19.33
2018-02-09
|
0.0M
2022-11-04
|
0.0M
2018-01-17
|
+39.33%
2020-05-07
|
-25.99%
2017-04-28
|
+72.21%
2020-05
|
-41.12%
2016-10
|
2286 | 51.7% | 47.5% | |
| Cencora Inc(COR) | 256.90 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
270.60
2025-05-07
|
62.67
2016-10-28
|
0.0M
2025-05-13
|
-
2025-07-21
|
+14.16%
2016-07-19
|
-14.85%
2016-10-28
|
+15.69%
2021-12
|
-15.87%
2017-08
|
1418 | 52.0% | 44.5% | |
| Heidelberg Materials AG (604700)(HEIG) | 195.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
212.20
2025-08-11
|
29.00
2020-03-19
|
4.4M
2018-10-18
|
0.0M
2025-07-15
|
+17.52%
2025-03-05
|
-14.24%
2020-03-12
|
+16.72%
2024-11
|
-26.25%
2020-03
|
2716 | 51.5% | 47.3% | |
| 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% | |
| Deutsche Beteiligungs AG(DBANn) | 23.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.20
2018-01-15
|
20.80
2022-10-03
|
0.0M
2015-02-11
|
-
2025-01-31
|
+9.80%
2016-02-09
|
-12.35%
2020-03-11
|
+23.55%
2020-04
|
-23.91%
2022-09
|
2714 | 48.1% | 47.9% | |
| Rtx Corp(RTX) | 139.38 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.10
2025-09-01
|
38.25
2020-03-18
|
0.1M
2022-03-04
|
0.0M
2018-04-17
|
+17.16%
2020-04-06
|
-37.64%
2018-03-06
|
+25.52%
2020-11
|
-43.42%
2018-03
|
2720 | 50.2% | 47.2% | |
| Ferguson(FERG) | 191.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
214.00
2024-12-04
|
42.17
2016-02-09
|
0.0M
2020-06-04
|
-
2025-01-30
|
+32.07%
2020-03-25
|
-12.99%
2020-03-19
|
+22.52%
2020-04
|
-32.56%
2020-03
|
2652 | 47.5% | 44.9% | |
| Banco Bpm(BAMI) | 12.91 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.55
2015-07-20
|
1.02
2020-05-22
|
16.8M
2015-01-21
|
-
2025-01-30
|
+18.31%
2022-03-09
|
-82.27%
2017-01-04
|
+27.31%
2018-11
|
-35.97%
2020-03
|
2374 | 50.7% | 48.0% | |
| Merck&Co(MRK) | 67.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.60
2024-06-25
|
42.45
2016-02-09
|
0.2M
2021-10-04
|
0.0M
2017-10-03
|
+9.81%
2016-08-04
|
-10.39%
2021-10-27
|
+16.00%
2022-10
|
-14.09%
2017-10
|
2726 | 50.0% | 46.5% | |
| VF(VFC) | 12.46 | 2025-09-26 | 2022-04-06 |
Tägliche K
Minuten-K
|
53.90
2022-04-20
|
8.50
2025-04-09
|
0.1M
2025-04-09
|
0.0M
2025-07-16
|
+26.25%
2025-04-09
|
-29.11%
2025-04-03
|
+30.83%
2024-07
|
-26.33%
2022-09
|
877 | 47.0% | 52.0% | |
| WashTec AG O.N. (750750)(WSU) | 38.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.80
2018-08-31
|
12.90
2015-01-06
|
0.3M
2021-11-30
|
0.0M
2024-09-11
|
+14.12%
2020-10-29
|
-15.00%
2018-01-30
|
+29.69%
2015-10
|
-24.53%
2020-03
|
2715 | 47.0% | 47.4% | |
| Glencore(GLEN) | 3.84 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.54
2022-12-05
|
0.91
2016-01-21
|
1.9M
2015-11-23
|
-
2025-01-30
|
+25.03%
2015-09-25
|
-20.41%
2015-09-24
|
+38.82%
2020-11
|
-39.36%
2020-03
|
2715 | 49.3% | 49.3% | |
| Wuestenrot Wuerttembergische(WUWGn) | 13.48 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.05
2018-01-16
|
11.26
2020-03-19
|
0.0M
2015-05-13
|
-
2025-01-30
|
+7.99%
2020-04-01
|
-13.24%
2020-03-05
|
+19.13%
2020-04
|
-21.55%
2020-03
|
2711 | 45.7% | 48.1% | |
| Inditex(ITX) | 45.27 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.08
2024-12-05
|
18.51
2020-03-16
|
0.0M
2020-07-30
|
-
2025-02-04
|
+17.28%
2020-11-04
|
-10.76%
2025-03-12
|
+32.20%
2020-11
|
-18.23%
2018-12
|
2715 | 48.6% | 49.5% | |
| Miniso(MNSO) | 19.30 | 2025-09-26 | 2020-12-03 |
Tägliche K
Minuten-K
|
27.87
2021-02-09
|
4.79
2022-09-28
|
0.0M
2024-12-03
|
-
2025-07-03
|
+37.22%
2022-11-08
|
-25.52%
2022-05-11
|
+53.78%
2022-11
|
-23.65%
2022-07
|
668 | 46.6% | 45.2% | |
| Fuchs Se Pref (A3E5D6)(FPE3_p) | 38.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.91
2017-06-20
|
24.20
2022-06-14
|
5.9M
2022-05-31
|
0.0M
2025-07-15
|
+18.24%
2020-03-18
|
-8.50%
2020-03-12
|
+15.39%
2018-07
|
-16.45%
2018-10
|
2715 | 51.7% | 46.6% | |
| Merck KGaA (659990)(MRCG) | 106.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
231.50
2021-12-30
|
70.68
2016-02-11
|
2.2M
2020-03-13
|
0.1M
2025-07-15
|
+10.12%
2022-03-08
|
-13.09%
2023-12-01
|
+18.07%
2020-04
|
-15.81%
2020-03
|
2716 | 49.7% | 48.9% | |
| DocuSign(DOCU) | 69.81 | 2025-09-26 | 2018-04-27 |
Tägliche K
Minuten-K
|
266.80
2021-08-10
|
30.98
2018-04-27
|
0.0M
2021-12-06
|
-
2025-01-30
|
+28.06%
2024-12-06
|
-42.32%
2021-12-02
|
+44.03%
2021-06
|
-34.11%
2021-12
|
1874 | 51.3% | 48.2% | |
| Sirius XM(SIRI) | 19.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
71.68
2023-07-20
|
16.60
2025-04-07
|
0.0M
2024-12-20
|
0.0M
2015-02-02
|
+45.69%
2023-07-20
|
-17.04%
2015-08-20
|
+23.80%
2020-04
|
-27.55%
2024-09
|
2184 | 50.1% | 47.8% | |
| Western Union(WU) | 6.81 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
26.00
2020-02-11
|
6.85
2025-08-01
|
0.1M
2025-06-16
|
0.0M
2019-01-22
|
+14.56%
2018-01-08
|
-13.00%
2020-03-03
|
+17.14%
2015-02
|
-21.43%
2020-03
|
2006 | 49.2% | 47.5% | |
| Santander(SAN) | 8.86 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.55
2025-09-11
|
1.43
2020-09-24
|
1.8M
2020-11-09
|
0.0M
2019-04-23
|
+17.98%
2020-11-09
|
-19.18%
2016-06-24
|
+40.42%
2020-11
|
-31.55%
2020-03
|
2715 | 50.5% | 48.6% | |
| Pool(POOL) | 262.80 | 2025-09-26 | 2019-06-19 |
Tägliche K
Minuten-K
|
515.00
2021-11-22
|
154.00
2020-03-23
|
0.0M
2024-11-15
|
0.0M
2021-03-05
|
+15.38%
2020-03-18
|
-18.52%
2020-03-13
|
+23.09%
2024-07
|
-13.86%
2022-01
|
1275 | 48.5% | 47.9% | |
| Sanofi ADR(SNY) | 39.00 | 2025-09-26 | 2015-02-09 |
Tägliche K
Minuten-K
|
55.00
2025-03-05
|
31.43
2018-02-15
|
0.0M
2025-08-01
|
-
2025-07-01
|
+18.03%
2016-07-15
|
-17.89%
2023-10-02
|
+12.72%
2023-03
|
-18.43%
2023-10
|
1140 | 44.2% | 43.9% | |
| Dongfeng Group(0489) | 0.98 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.62
2015-04-13
|
0.21
2024-09-13
|
0.7M
2025-08-25
|
-
2025-07-09
|
+49.21%
2025-08-25
|
-13.11%
2016-01-07
|
+62.36%
2024-11
|
-20.28%
2015-06
|
2294 | 41.0% | 45.0% | |
| Siemens Energy AG(ENR1n) | 98.18 | 2025-09-26 | 2020-09-28 |
Tägliche K
Minuten-K
|
104.80
2025-07-31
|
6.43
2023-10-26
|
10.7M
2023-10-26
|
0.0M
2022-08-30
|
+18.08%
2025-04-09
|
-33.51%
2023-10-26
|
+32.85%
2024-11
|
-32.59%
2023-06
|
1267 | 51.4% | 47.8% | |
| Monday.Com(MNDY) | 177.80 | 2025-09-26 | 2023-10-12 |
Tägliche K
Minuten-K
|
331.10
2025-02-10
|
118.00
2023-11-03
|
0.0M
2025-08-11
|
-
2025-07-25
|
+28.83%
2025-02-10
|
-29.03%
2025-08-11
|
+35.54%
2023-11
|
-14.35%
2024-12
|
480 | 48.3% | 47.3% | |
| O’Reilly Automotive(ORLY) | 90.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,338.50
2025-04-01
|
74.36
2025-06-27
|
0.0M
2018-09-04
|
0.0M
2016-04-26
|
+13.35%
2018-04-19
|
-93.34%
2025-06-03
|
+34.08%
2020-04
|
-17.24%
2020-03
|
2529 | 53.1% | 46.1% | |
| Waters(WAT) | 247.30 | 2025-09-26 | 2015-01-14 |
Tägliche K
Minuten-K
|
405.70
2025-02-03
|
96.50
2015-01-14
|
0.0M
2018-12-07
|
-
2025-07-03
|
+21.07%
2016-08-01
|
-13.70%
2025-07-14
|
+18.25%
2019-01
|
-16.66%
2022-08
|
1180 | 47.6% | 43.1% | |
| Tripadvisor(TRIP) | 14.84 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.54
2015-07-22
|
9.67
2025-04-09
|
0.1M
2020-11-10
|
-
2025-09-03
|
+22.65%
2015-10-13
|
-28.80%
2024-05-06
|
+51.49%
2021-02
|
-31.95%
2024-05
|
2479 | 47.6% | 51.4% | |
| Union Pacific(UNP) | 200.30 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
251.50
2022-03-28
|
63.40
2016-01-27
|
0.0M
2020-04-28
|
0.0M
2017-07-07
|
+12.72%
2020-03-23
|
-12.91%
2020-03-06
|
+21.08%
2016-11
|
-13.53%
2020-02
|
2724 | 50.7% | 48.4% | |
| STS Group AG (A1TNU6)(SF3) | 3.98 | 2025-09-26 | 2018-06-01 |
Tägliche K
Minuten-K
|
24.79
2018-06-01
|
1.74
2020-07-01
|
0.2M
2019-04-16
|
-
2025-01-03
|
+31.00%
2020-06-26
|
-27.33%
2020-03-13
|
+72.64%
2020-11
|
-46.54%
2020-03
|
1850 | 36.0% | 42.8% | |
| Visa A(V) | 289.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
350.00
2025-02-28
|
53.50
2015-01-06
|
0.1M
2022-01-18
|
0.0M
2016-05-05
|
+13.38%
2020-03-24
|
-11.27%
2020-03-16
|
+16.91%
2020-04
|
-15.42%
2020-03
|
2727 | 54.3% | 44.7% | |
| TJX(TJX) | 122.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.48
2025-08-20
|
27.87
2015-01-14
|
0.0M
2025-01-03
|
0.0M
2020-12-29
|
+15.78%
2020-03-23
|
-14.65%
2020-03-13
|
+18.00%
2020-11
|
-19.22%
2020-03
|
2615 | 51.4% | 47.0% | |
| Black Hills(BKH) | 52.02 | 2025-09-26 | 2016-11-29 |
Tägliche K
Minuten-K
|
78.50
2020-02-20
|
41.21
2018-03-02
|
0.0M
2025-07-28
|
-
2025-07-17
|
+11.79%
2020-03-24
|
-12.70%
2020-03-11
|
+14.00%
2021-03
|
-17.29%
2020-03
|
1050 | 47.9% | 42.9% | |
| Kinder Morgan(KMI) | 24.02 | 2025-09-26 | 2022-02-23 |
Tägliche K
Minuten-K
|
30.31
2025-01-22
|
14.56
2022-02-25
|
0.1M
2022-04-20
|
0.0M
2025-07-16
|
+8.86%
2024-11-05
|
-9.79%
2025-01-27
|
+19.97%
2024-11
|
-15.70%
2022-06
|
907 | 49.8% | 49.1% | |
| Relx(REL) | 40.04 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.68
2025-02-14
|
12.50
2015-01-06
|
0.0M
2018-04-17
|
-
2025-01-31
|
+11.18%
2020-03-20
|
-9.98%
2020-03-16
|
+13.60%
2020-11
|
-13.18%
2020-07
|
2715 | 52.3% | 46.2% | |
| British American Tobacco(BATS) | 45.15 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.99
2017-05-29
|
25.65
2020-03-23
|
2.5M
2023-12-06
|
0.0M
2017-05-22
|
+9.56%
2020-03-24
|
-10.57%
2018-11-12
|
+13.45%
2022-01
|
-19.31%
2018-11
|
2715 | 51.0% | 47.5% | |
| Ecolab(ECL) | 232.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
259.90
2025-03-03
|
82.80
2015-01-06
|
0.0M
2022-05-16
|
0.0M
2017-01-25
|
+15.00%
2020-03-23
|
-11.83%
2020-03-19
|
+31.95%
2020-04
|
-16.94%
2022-01
|
2685 | 52.6% | 46.5% | |
| Bayer(BAYGn) | 27.26 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
146.44
2015-04-13
|
18.40
2024-11-27
|
7.8M
2023-11-20
|
0.0M
2015-05-25
|
+8.81%
2024-08-16
|
-17.85%
2023-11-17
|
+18.27%
2022-03
|
-22.24%
2024-11
|
2727 | 49.6% | 49.8% | |
| 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% | |
| Tesco(TSCO) | 5.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.20
2025-09-08
|
1.80
2016-08-16
|
0.8M
2019-04-29
|
-
2025-01-15
|
+15.45%
2015-01-07
|
-10.84%
2023-01-20
|
+23.97%
2015-01
|
-16.90%
2022-09
|
2629 | 46.5% | 44.9% | |
| Sto SE (STOG_p) | 121.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
260.00
2022-01-12
|
67.80
2020-03-19
|
0.0M
2019-01-18
|
0.0M
2020-07-09
|
+13.64%
2025-03-05
|
-19.70%
2024-07-10
|
+22.80%
2022-11
|
-21.84%
2024-07
|
2715 | 48.4% | 46.7% | |
| COSCIENS Biopharma(CSCI) | 2.02 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
7,950.00
2015-03-05
|
1.86
2025-09-08
|
0.0M
2021-02-09
|
-
2025-01-30
|
+145.93%
2017-07-18
|
-71.95%
2017-04-28
|
+108.19%
2017-07
|
-57.52%
2019-09
|
2712 | 43.5% | 52.3% | |
| Grounds Real Estate Development AG (A40KXL)(AMMk) | 1.01 | 2025-09-26 | 2015-07-23 |
Tägliche K
Minuten-K
|
7.50
2017-12-12
|
0.89
2024-11-29
|
0.0M
2024-08-13
|
-
2025-01-02
|
+109.06%
2017-04-05
|
-62.58%
2017-04-03
|
+47.24%
2020-02
|
-31.03%
2023-08
|
2578 | 26.8% | 31.7% | |
| Pegasystems(PEGA) | 50.50 | 2025-09-26 | 2017-12-14 |
Tägliche K
Minuten-K
|
122.65
2021-02-16
|
30.53
2022-12-29
|
0.0M
2024-08-15
|
0.0M
2018-04-12
|
+40.35%
2024-02-08
|
-50.29%
2025-06-16
|
+29.35%
2024-02
|
-33.36%
2022-05
|
1103 | 49.0% | 45.0% | |
| sino(XTPG) | 101.00 | 2025-09-26 | 2015-06-19 |
Tägliche K
Minuten-K
|
109.00
2025-07-29
|
2.52
2018-04-30
|
0.0M
2021-04-27
|
-
2025-01-30
|
+60.27%
2020-03-30
|
-60.85%
2022-06-27
|
+65.71%
2020-04
|
-60.75%
2022-07
|
2603 | 38.4% | 34.7% | |