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 | ||||||
| TransUnion(TRU) | 72.50 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
106.00
2021-11-19
|
34.51
2017-09-15
|
0.0M
2024-10-23
|
-
2025-01-30
|
+15.87%
2025-04-09
|
-22.98%
2023-08-31
|
+28.61%
2023-11
|
-38.21%
2023-10
|
2130 | 45.3% | 42.8% | |
| Evolution AB(EVOG) | 72.50 | 2025-09-29 | 2015-12-03 |
Tägliche K
Minuten-K
|
167.76
2021-04-29
|
4.62
2016-02-09
|
0.0M
2019-08-13
|
-
2025-03-10
|
+26.86%
2018-04-18
|
-18.82%
2025-04-30
|
+33.68%
2020-04
|
-34.10%
2021-11
|
2480 | 50.7% | 47.7% | |
| Vaxcyte(PCVX) | 29.00 | 2025-09-29 | 2020-11-10 |
Tägliche K
Minuten-K
|
108.00
2024-09-10
|
14.30
2021-04-19
|
0.0M
2022-05-31
|
-
2025-07-03
|
+40.85%
2024-07-16
|
-48.31%
2025-03-31
|
+61.34%
2022-10
|
-20.80%
2021-11
|
392 | 48.0% | 42.6% | |
| PharmaSGP Holding SE (A2P4LJ)(PSGG) | 29.00 | 2025-08-11 | 2020-06-19 |
Tägliche K
Minuten-K
|
36.00
2020-06-19
|
14.40
2021-05-06
|
0.1M
2020-06-19
|
-
2025-01-02
|
+21.39%
2021-07-06
|
-7.89%
2023-09-22
|
+40.85%
2021-05
|
-19.30%
2021-01
|
1308 | 41.7% | 44.6% | |
| Visa A(V) | 290.45 | 2025-09-29 | 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% | |
| Porsche Automobil Holding SE (PAH003)(PSHG_p) | 33.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
102.00
2021-06-07
|
28.28
2020-03-19
|
6.2M
2022-09-16
|
0.1M
2025-07-15
|
+16.61%
2020-03-24
|
-17.22%
2015-09-18
|
+32.12%
2021-03
|
-36.89%
2015-09
|
2716 | 48.2% | 51.1% | |
| Bayer AG NA (BAY001)(BAYGn) | 27.72 | 2025-09-29 | 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% | |
| Balfour Beatty(BALF) | 7.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
272.50
2015-08-28
|
2.09
2020-03-20
|
11.5M
2015-03-25
|
-
2025-01-30
|
+15.63%
2016-11-09
|
-98.84%
2016-05-26
|
+29.21%
2020-04
|
-21.35%
2016-06
|
2527 | 46.7% | 44.6% | |
| WW Grainger(GWW) | 819.20 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
1,175.50
2024-11-25
|
131.00
2017-08-28
|
0.0M
2017-09-21
|
-
2025-07-17
|
+16.76%
2018-01-24
|
-14.08%
2020-03-23
|
+20.76%
2023-06
|
-18.00%
2018-10
|
1632 | 52.1% | 46.8% | |
| MercadoLibre(MELI) | 2,128.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,344.00
2025-05-16
|
76.50
2016-02-11
|
0.0M
2020-03-23
|
0.0M
2016-04-07
|
+19.51%
2019-05-03
|
-17.21%
2022-05-09
|
+37.09%
2020-05
|
-23.33%
2020-03
|
2420 | 52.2% | 47.0% | |
| Danaher(DHR) | 158.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
293.30
2021-11-26
|
65.32
2016-06-24
|
0.0M
2020-03-23
|
0.0M
2016-05-05
|
+9.67%
2025-04-09
|
-23.78%
2016-06-21
|
+28.08%
2020-04
|
-22.15%
2016-06
|
2727 | 51.1% | 48.1% | |
| M&G(MNG) | 2.94 | 2025-09-29 | 2019-10-22 |
Tägliche K
Minuten-K
|
3.11
2025-06-18
|
1.01
2020-03-18
|
0.2M
2025-04-07
|
0.0M
2023-04-06
|
+34.65%
2020-03-12
|
-35.23%
2020-03-06
|
+33.33%
2020-11
|
-38.64%
2020-03
|
1423 | 46.6% | 44.6% | |
| Technotrans AG NA O.N. (A0XYGA)(TTRGn) | 29.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.71
2017-10-04
|
8.98
2015-01-20
|
0.2M
2019-10-22
|
0.0M
2024-04-18
|
+16.80%
2020-10-13
|
-22.06%
2019-09-20
|
+65.70%
2020-11
|
-32.75%
2020-03
|
2715 | 44.6% | 46.7% | |
| Xiaomi(1810) | 5.91 | 2025-09-29 | 2018-11-07 |
Tägliche K
Minuten-K
|
7.35
2025-03-18
|
0.96
2019-09-02
|
31.1M
2021-01-15
|
0.0M
2019-10-23
|
+19.43%
2022-03-16
|
-13.21%
2025-04-07
|
+56.19%
2020-08
|
-20.69%
2022-09
|
1744 | 46.4% | 48.3% | |
| MLP AG(MLPG) | 7.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.11
2025-06-23
|
2.54
2016-02-09
|
0.2M
2025-03-13
|
0.0M
2016-05-16
|
+9.26%
2021-01-28
|
-10.64%
2020-03-12
|
+21.15%
2016-04
|
-16.94%
2016-01
|
2726 | 49.6% | 47.0% | |
| Eckert&Ziegler AG(EUZG) | 17.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
141.40
2021-09-10
|
9.30
2018-07-06
|
0.2M
2025-08-13
|
0.0M
2015-07-24
|
+20.56%
2020-07-29
|
-74.83%
2018-07-03
|
+54.05%
2019-01
|
-71.88%
2018-07
|
2683 | 49.9% | 48.3% | |
| Coloplast(COLOb) | 74.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
160.60
2021-11-22
|
56.37
2015-06-18
|
0.0M
2022-05-31
|
-
2025-01-08
|
+12.78%
2022-10-12
|
-11.69%
2022-11-03
|
+16.82%
2015-11
|
-16.17%
2015-06
|
2655 | 47.4% | 45.3% | |
| Heidelberger Druckmaschinen O.N. (731400)(HDDG) | 2.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.62
2017-10-05
|
0.47
2020-10-28
|
15.3M
2025-07-30
|
0.1M
2024-12-13
|
+35.56%
2025-07-29
|
-18.48%
2015-11-10
|
+58.28%
2021-01
|
-30.74%
2019-07
|
2716 | 48.1% | 49.7% | |
| Lennox(LII) | 446.60 | 2025-09-29 | 2017-12-15 |
Tägliche K
Minuten-K
|
643.20
2024-11-25
|
156.39
2018-03-02
|
0.0M
2020-04-17
|
-
2025-07-04
|
+11.02%
2022-09-06
|
-13.51%
2020-02-26
|
+17.37%
2020-05
|
-25.23%
2020-03
|
935 | 50.1% | 41.3% | |
| Heliad(A7An) | 14.90 | 2025-09-29 | 2016-03-04 |
Tägliche K
Minuten-K
|
33.50
2017-09-11
|
8.55
2024-02-16
|
0.1M
2017-09-11
|
0.0M
2017-08-25
|
+31.89%
2017-09-01
|
-19.83%
2020-03-11
|
+36.17%
2020-04
|
-31.23%
2022-12
|
2181 | 44.2% | 47.8% | |
| De La Rue(DLAR) | 1.49 | 2025-07-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
606.00
2015-02-20
|
0.32
2023-06-26
|
5.4M
2015-08-05
|
-
2025-01-31
|
+269.33%
2020-05-26
|
-98.60%
2016-09-16
|
+29.14%
2023-12
|
-64.26%
2020-03
|
2396 | 42.9% | 47.3% | |
| Mercedes Benz Group(MBGn) | 53.66 | 2025-09-29 | 2015-06-05 |
Tägliche K
Minuten-K
|
87.38
2015-06-23
|
17.67
2020-03-19
|
0.1M
2025-04-29
|
0.0M
2025-09-05
|
+22.05%
2020-03-24
|
-15.87%
2020-01-08
|
+23.02%
2020-04
|
-30.18%
2020-01
|
2609 | 50.9% | 48.2% | |
| Raiffeisen Bank(RBIV) | 29.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.40
2018-02-01
|
8.81
2015-01-28
|
0.2M
2025-04-07
|
0.0M
2019-04-08
|
+18.14%
2022-03-09
|
-23.72%
2022-02-24
|
+30.83%
2020-11
|
-40.57%
2022-02
|
2703 | 51.5% | 46.9% | |
| Voestalpine(VOES) | 30.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.88
2018-01-22
|
12.61
2020-03-16
|
0.1M
2017-09-28
|
0.0M
2020-09-09
|
+9.49%
2016-02-12
|
-15.12%
2020-03-10
|
+20.66%
2022-10
|
-23.97%
2022-06
|
2698 | 49.3% | 49.1% | |
| HSBC(HSBA) | 12.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.76
2025-03-05
|
3.09
2020-09-25
|
0.3M
2015-01-21
|
-
2025-07-29
|
+10.68%
2020-09-24
|
-9.74%
2020-06-09
|
+17.67%
2023-01
|
-16.22%
2020-03
|
2715 | 49.6% | 47.7% | |
| KKR & Co(KKR) | 114.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
164.16
2025-01-31
|
9.75
2016-02-12
|
0.0M
2022-02-14
|
0.0M
2019-08-05
|
+18.07%
2025-04-09
|
-15.97%
2025-04-03
|
+31.69%
2023-11
|
-21.29%
2015-08
|
2250 | 52.7% | 45.4% | |
| Münchener Rück VNA O.N. (843002)(MUVGn) | 544.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
615.80
2025-04-24
|
140.90
2016-07-06
|
3.1M
2015-08-24
|
0.1M
2025-07-15
|
+20.17%
2020-03-20
|
-17.74%
2020-03-10
|
+14.64%
2020-04
|
-21.39%
2020-03
|
2716 | 52.8% | 45.8% | |
| Wienerberger AG(WBSV) | 27.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.22
2025-03-06
|
11.41
2015-01-06
|
0.0M
2020-05-04
|
0.0M
2018-07-03
|
+14.82%
2025-04-09
|
-15.90%
2020-03-13
|
+21.48%
2023-01
|
-36.82%
2020-03
|
2631 | 50.8% | 47.3% | |
| Adyen(ADYEN) | 1,362.60 | 2025-09-29 | 2018-06-13 |
Tägliche K
Minuten-K
|
2,804.00
2021-11-05
|
402.15
2018-06-18
|
0.0M
2018-06-13
|
-
2025-02-11
|
+30.75%
2023-11-08
|
-38.71%
2023-08-17
|
+65.53%
2023-11
|
-52.56%
2023-08
|
1840 | 52.4% | 46.9% | |
| Apollo Commercial RE Finance(ARI) | 8.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.16
2017-04-27
|
4.00
2020-03-25
|
0.0M
2022-05-19
|
-
2025-01-27
|
+66.25%
2020-03-03
|
-25.23%
2020-03-02
|
+42.97%
2022-10
|
-53.74%
2020-03
|
2716 | 48.9% | 45.0% | |
| P&G(PG) | 130.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
171.86
2024-12-02
|
56.30
2015-08-24
|
0.1M
2023-07-20
|
0.0M
2015-05-25
|
+11.45%
2020-03-09
|
-7.47%
2020-03-06
|
+12.02%
2021-03
|
-11.31%
2020-02
|
2727 | 51.1% | 47.5% | |
| Francotyp-Postalia Hldg (FPH900)(FPHG) | 3.06 | 2025-08-28 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.10
2017-06-06
|
2.00
2025-03-18
|
0.5M
2025-05-13
|
-
2025-01-07
|
+11.74%
2020-03-20
|
-13.04%
2024-01-23
|
+18.67%
2019-01
|
-31.05%
2020-03
|
2704 | 43.1% | 44.6% | |
| Arthur J Gallagher(AJG) | 260.70 | 2025-09-29 | 2017-03-02 |
Tägliche K
Minuten-K
|
326.80
2025-03-04
|
49.92
2017-09-12
|
0.0M
2025-04-07
|
0.0M
2018-11-08
|
+11.10%
2018-11-08
|
-10.08%
2023-12-05
|
+14.85%
2024-11
|
-14.20%
2020-03
|
1161 | 51.9% | 41.3% | |
| Black Hills(BKH) | 52.20 | 2025-09-29 | 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% | |
| Bouygues(BOUY) | 38.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.87
2018-01-18
|
22.42
2020-03-16
|
0.1M
2021-07-12
|
0.0M
2015-08-10
|
+13.13%
2015-06-19
|
-16.00%
2020-03-11
|
+16.83%
2020-04
|
-24.05%
2020-03
|
2476 | 51.0% | 47.7% | |
| Illumina(ILMN) | 78.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
457.10
2021-02-12
|
61.94
2025-04-10
|
0.0M
2018-08-07
|
0.0M
2015-02-16
|
+19.66%
2022-01-11
|
-23.93%
2016-10-11
|
+30.01%
2015-11
|
-23.55%
2016-10
|
2686 | 51.2% | 48.4% | |
| PTT Exploration DRC(PTTEP_n) | 3.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.20
2022-11-04
|
1.06
2016-01-18
|
0.0M
2022-03-29
|
-
2025-01-30
|
+19.59%
2020-03-10
|
-31.79%
2020-02-26
|
+27.87%
2020-04
|
-38.74%
2020-03
|
2715 | 46.2% | 43.7% | |
| Traton SE (TRAT0N)(8TRA) | 27.72 | 2025-09-29 | 2019-06-28 |
Tägliche K
Minuten-K
|
39.90
2025-03-10
|
10.85
2020-03-19
|
0.2M
2023-03-07
|
0.0M
2021-02-19
|
+13.29%
2020-04-08
|
-14.66%
2020-03-11
|
+28.25%
2020-11
|
-33.94%
2020-03
|
1584 | 50.5% | 48.0% | |
| Weichai Power Co(2338) | 1.54 | 2025-09-29 | 2018-01-19 |
Tägliche K
Minuten-K
|
2.88
2021-02-16
|
0.85
2018-08-23
|
7.6M
2021-02-08
|
0.0M
2018-10-23
|
+13.18%
2021-07-29
|
-11.54%
2018-08-29
|
+39.88%
2021-01
|
-27.79%
2022-09
|
1782 | 46.8% | 49.7% | |
| American Eagle Outfitters Inc (AEO)(AEO) | 15.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.80
2021-06-24
|
6.05
2020-04-23
|
20.2M
2015-03-04
|
-
2025-01-30
|
+37.39%
2025-09-04
|
-23.89%
2016-01-22
|
+31.86%
2022-11
|
-37.18%
2020-03
|
2595 | 48.2% | 47.6% | |
| Siemens Energy AG(ENR1n) | 98.94 | 2025-09-29 | 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% | |
| SMT Scharf AG(S188n) | 7.75 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
17.75
2018-04-17
|
5.60
2024-02-29
|
0.0M
2024-03-01
|
-
2025-07-24
|
+25.66%
2024-02-26
|
-13.11%
2022-06-02
|
+32.87%
2022-05
|
-34.02%
2023-08
|
2288 | 43.3% | 46.5% | |
| Bastei Lueb (A1X3YY)(BST1) | 9.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.60
2025-04-24
|
1.50
2018-12-21
|
0.3M
2015-04-13
|
-
2025-01-16
|
+15.76%
2020-03-13
|
-27.31%
2020-01-31
|
+39.90%
2020-07
|
-24.89%
2018-06
|
2707 | 43.4% | 43.8% | |
| Gilead(GILD) | 96.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
111.04
2025-03-04
|
46.23
2020-12-30
|
0.1M
2020-04-17
|
-
2025-03-27
|
+12.84%
2022-10-25
|
-12.80%
2016-04-29
|
+25.06%
2022-10
|
-15.18%
2016-01
|
2715 | 48.9% | 50.2% | |
| CNH Industrial NV(CNH) | 9.33 | 2025-09-29 | 2015-01-29 |
Tägliche K
Minuten-K
|
16.50
2023-02-01
|
4.76
2020-03-23
|
0.0M
2020-02-10
|
0.0M
2016-02-23
|
+21.24%
2020-03-11
|
-16.17%
2020-03-10
|
+33.53%
2020-11
|
-39.14%
2020-03
|
2466 | 50.3% | 47.6% | |
| Colgate-Palmolive(CL) | 68.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.60
2024-09-05
|
50.01
2018-10-30
|
0.0M
2023-01-27
|
0.0M
2018-04-06
|
+13.40%
2020-03-17
|
-10.03%
2020-03-16
|
+14.76%
2017-02
|
-10.75%
2020-02
|
2727 | 50.2% | 48.7% | |
| Arkema(AKE) | 54.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
133.95
2022-01-17
|
47.17
2020-03-18
|
0.8M
2016-03-03
|
-
2025-01-30
|
+12.20%
2020-03-20
|
-17.05%
2020-03-16
|
+22.28%
2020-04
|
-26.10%
2022-06
|
2723 | 49.8% | 49.3% | |
| State Street(STT) | 99.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
99.55
2025-07-31
|
39.60
2020-03-19
|
6.3M
2015-01-30
|
-
2025-01-31
|
+11.90%
2025-04-10
|
-30.36%
2016-05-24
|
+23.91%
2020-04
|
-21.67%
2020-03
|
2512 | 49.8% | 46.8% | |
| Berkshire Hathaway A(BRKa) | 632,000.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
746,000.00
2025-03-26
|
167,146.92
2016-02-11
|
0.0M
2022-07-18
|
-
2025-01-30
|
+16.92%
2025-04-08
|
-13.86%
2025-04-07
|
+15.28%
2016-11
|
-11.56%
2022-06
|
2715 | 49.9% | 47.0% | |
| Singulus Tech(SNGGk) | 1.58 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
238.88
2015-03-09
|
0.85
2022-07-18
|
0.9M
2025-03-18
|
0.0M
2023-07-24
|
+105.58%
2025-03-17
|
-54.10%
2016-05-25
|
+62.96%
2017-01
|
-70.99%
2016-07
|
2713 | 45.4% | 50.2% | |