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 | ||||||
| Aviva(AV) | 7.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.10
2015-03-06
|
2.29
2020-03-23
|
0.1M
2025-04-09
|
-
2025-01-31
|
+13.81%
2022-08-05
|
-17.96%
2016-06-16
|
+25.96%
2020-11
|
-22.77%
2020-03
|
2715 | 45.0% | 48.3% | |
| Northwest Natural Gas(NWN) | 38.06 | 2025-09-29 | 2016-10-18 |
Tägliche K
Minuten-K
|
68.50
2020-01-28
|
32.26
2024-07-08
|
0.0M
2025-04-23
|
-
2025-07-17
|
+14.36%
2020-10-16
|
-13.27%
2020-06-22
|
+17.16%
2024-11
|
-17.93%
2020-06
|
1156 | 49.2% | 46.3% | |
| Canadian Solar Inc(CSIQ) | 11.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.78
2021-01-25
|
5.98
2025-04-09
|
0.2M
2020-10-21
|
0.0M
2018-02-19
|
+24.00%
2015-02-02
|
-19.53%
2020-03-16
|
+46.09%
2019-01
|
-28.12%
2016-01
|
2688 | 48.5% | 50.4% | |
| Talanx AG(TLXGn) | 111.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.00
2025-08-14
|
21.46
2020-03-19
|
0.0M
2016-04-08
|
-
2025-01-30
|
+13.82%
2020-03-19
|
-15.81%
2020-03-12
|
+18.13%
2020-11
|
-26.49%
2020-03
|
2715 | 52.6% | 45.5% | |
| Carrefour(CARR) | 12.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.20
2015-04-10
|
11.59
2025-06-26
|
0.5M
2018-09-12
|
-
2025-01-08
|
+13.62%
2021-01-13
|
-15.19%
2017-08-22
|
+17.64%
2019-01
|
-17.08%
2017-08
|
2670 | 50.0% | 47.5% | |
| Mister Spex SE(MRXG) | 1.60 | 2025-09-29 | 2021-07-02 |
Tägliche K
Minuten-K
|
26.28
2021-08-26
|
1.12
2025-06-30
|
0.3M
2025-07-11
|
0.0M
2023-04-17
|
+23.08%
2022-11-04
|
-21.46%
2024-11-19
|
+32.99%
2022-11
|
-36.02%
2022-09
|
1069 | 43.7% | 52.6% | |
| Illinois Tool Works(ITW) | 224.40 | 2025-09-29 | 2017-04-11 |
Tägliche K
Minuten-K
|
266.00
2024-12-02
|
104.41
2018-10-25
|
0.0M
2017-06-01
|
-
2025-01-31
|
+15.10%
2020-03-24
|
-8.63%
2020-03-23
|
+22.28%
2020-04
|
-15.13%
2020-03
|
2136 | 50.6% | 47.9% | |
| Bank of America(BAC) | 44.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.05
2025-01-16
|
9.83
2016-02-11
|
0.1M
2020-07-08
|
-
2025-04-02
|
+10.94%
2024-11-06
|
-14.02%
2020-03-06
|
+33.15%
2016-11
|
-19.26%
2020-03
|
2715 | 51.0% | 47.5% | |
| Munich Re Group(MUVGn) | 545.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
615.80
2025-04-24
|
141.00
2016-07-06
|
0.2M
2020-03-25
|
0.0M
2015-05-25
|
+19.43%
2020-03-24
|
-16.55%
2020-03-12
|
+15.52%
2020-04
|
-23.50%
2020-03
|
2727 | 54.2% | 44.6% | |
| Stabilus (STAB1L)(STM1) | 24.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
89.35
2018-06-13
|
17.48
2025-04-07
|
0.7M
2018-05-31
|
0.0M
2015-02-04
|
+14.18%
2019-11-15
|
-15.79%
2024-06-06
|
+27.66%
2020-05
|
-31.46%
2020-03
|
2715 | 48.0% | 49.5% | |
| Lululemon Athletica(LULU) | 152.92 | 2025-09-29 | 2022-02-25 |
Tägliche K
Minuten-K
|
470.10
2023-12-11
|
138.52
2025-09-08
|
0.0M
2025-09-05
|
0.0M
2022-07-05
|
+16.00%
2024-12-05
|
-19.19%
2025-09-05
|
+19.05%
2022-07
|
-19.35%
2022-12
|
900 | 48.2% | 50.9% | |
| Unibail-Rodamco(URW) | 88.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
261.93
2015-03-03
|
29.45
2020-09-30
|
0.0M
2021-05-31
|
-
2025-01-30
|
+24.92%
2020-11-05
|
-22.15%
2020-03-10
|
+74.66%
2020-11
|
-53.79%
2020-03
|
2703 | 49.6% | 49.8% | |
| Vestas Wind(VWS) | 16.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.04
2020-06-10
|
10.88
2025-04-07
|
0.7M
2022-06-14
|
0.0M
2018-10-03
|
+17.62%
2022-02-23
|
-79.74%
2020-06-29
|
+28.37%
2022-02
|
-80.58%
2020-06
|
2727 | 50.2% | 49.1% | |
| Christian Dior(DIOR) | 493.20 | 2025-09-29 | 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% | |
| Eaton(ETN) | 312.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
366.45
2024-11-25
|
53.59
2016-11-04
|
7.3M
2015-07-29
|
-
2025-01-09
|
+19.09%
2020-03-10
|
-19.12%
2020-03-09
|
+19.16%
2022-07
|
-16.78%
2018-10
|
2415 | 49.2% | 45.1% | |
| Lockheed Martin(LMT) | 420.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
572.90
2024-10-22
|
157.79
2015-01-06
|
0.0M
2022-02-28
|
0.0M
2015-08-13
|
+9.99%
2020-03-25
|
-11.45%
2025-07-22
|
+22.97%
2022-10
|
-13.35%
2018-12
|
2715 | 52.0% | 46.9% | |
| Ernst Russ AG (HXCKk)(HXCKk) | 6.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.12
2025-06-09
|
0.25
2015-02-02
|
0.1M
2021-12-08
|
-
2025-01-30
|
+34.91%
2020-11-05
|
-35.84%
2015-02-04
|
+65.22%
2020-12
|
-27.89%
2022-06
|
2715 | 44.9% | 48.0% | |
| Walt Disney(DIS) | 97.57 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
171.42
2021-03-09
|
72.02
2025-04-07
|
0.1M
2022-11-21
|
0.0M
2015-01-06
|
+18.01%
2020-03-24
|
-13.30%
2022-11-07
|
+25.10%
2024-11
|
-17.51%
2020-02
|
2715 | 49.9% | 49.0% | |
| Ameresco(AMRC) | 29.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.00
2021-11-08
|
3.37
2016-05-05
|
0.7M
2015-02-20
|
-
2025-01-30
|
+29.88%
2025-08-06
|
-28.05%
2023-11-03
|
+75.74%
2024-05
|
-43.06%
2022-01
|
2723 | 48.1% | 48.5% | |
| Binect(MA10) | 1.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.33
2018-11-06
|
0.92
2020-05-04
|
0.0M
2015-12-03
|
-
2025-01-30
|
+600.00%
2018-07-25
|
-52.34%
2019-06-27
|
+526.96%
2018-11
|
-56.82%
2019-11
|
2585 | 32.6% | 36.0% | |
| Antero Midstream(AM) | 16.60 | 2025-09-29 | 2024-05-10 |
Tägliche K
Minuten-K
|
17.40
2025-05-29
|
11.90
2024-08-06
|
0.0M
2025-05-20
|
-
2025-07-03
|
+9.59%
2025-07-31
|
-9.09%
2025-04-04
|
+11.19%
2024-11
|
-2.03%
2024-12
|
279 | 44.1% | 39.8% | |
| Medios AG (A1MMCC)(ILM1k) | 13.38 | 2025-09-29 | 2016-11-22 |
Tägliche K
Minuten-K
|
42.00
2020-05-26
|
7.10
2016-11-29
|
0.5M
2024-05-31
|
0.0M
2019-08-28
|
+26.37%
2024-03-14
|
-23.02%
2020-07-27
|
+37.13%
2020-11
|
-31.12%
2020-08
|
2214 | 47.6% | 48.0% | |
| MSCI(MSCI) | 485.50 | 2025-09-29 | 2022-04-01 |
Tägliche K
Minuten-K
|
610.20
2024-12-12
|
357.10
2022-05-09
|
0.0M
2024-04-25
|
0.0M
2023-01-20
|
+9.80%
2024-01-30
|
-13.97%
2024-04-23
|
+19.27%
2022-07
|
-14.12%
2023-04
|
880 | 50.9% | 48.2% | |
| 11 AG(1U1) | 20.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
72.95
2018-01-09
|
9.41
2023-07-07
|
0.7M
2019-10-25
|
0.0M
2017-10-31
|
+20.84%
2025-05-16
|
-27.04%
2020-09-17
|
+34.17%
2023-08
|
-20.38%
2020-09
|
2727 | 49.1% | 48.9% | |
| Aris Mining TO(ARIS) | 8.38 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
8.34
2025-09-11
|
0.54
2016-01-21
|
0.2M
2024-10-10
|
0.0M
2017-01-30
|
+62.82%
2016-01-25
|
-35.19%
2016-01-11
|
+48.21%
2020-04
|
-34.28%
2020-03
|
2479 | 47.4% | 47.1% | |
| GE Aerospace(GE) | 252.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
243.50
2025-09-11
|
5.73
2018-12-10
|
0.7M
2018-11-09
|
0.0M
2025-08-04
|
+698.07%
2019-07-08
|
-39.19%
2022-05-10
|
+677.09%
2019-07
|
-36.19%
2022-05
|
2715 | 49.8% | 47.5% | |
| Boralex(BLX) | 16.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.41
2022-08-24
|
7.77
2015-09-15
|
0.5M
2016-12-23
|
-
2025-01-10
|
+20.93%
2020-03-13
|
-14.65%
2020-03-11
|
+19.11%
2024-05
|
-15.63%
2020-03
|
2699 | 47.8% | 47.5% | |
| Toyota Motor ADR(TM) | 168.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
242.00
2024-03-22
|
85.46
2016-04-05
|
0.0M
2021-12-13
|
-
2025-07-25
|
+13.49%
2025-07-23
|
-12.84%
2016-02-09
|
+20.00%
2024-02
|
-10.26%
2020-07
|
1320 | 44.8% | 42.3% | |
| Builders FirstSource(BLDR) | 101.20 | 2025-09-29 | 2021-03-03 |
Tägliche K
Minuten-K
|
198.75
2024-03-22
|
33.80
2021-06-08
|
0.0M
2023-08-17
|
-
2025-08-06
|
+14.68%
2023-05-02
|
-18.08%
2024-05-07
|
+28.83%
2023-05
|
-20.27%
2022-01
|
978 | 52.1% | 44.7% | |
| Regis Resources(RRL) | 3.38 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
4.01
2019-07-22
|
0.72
2015-06-26
|
0.1M
2020-12-07
|
-
2025-07-02
|
+17.95%
2015-06-02
|
-23.42%
2020-03-09
|
+40.84%
2020-04
|
-32.58%
2015-03
|
1983 | 48.4% | 46.3% | |
| Itochu Corp.(8001) | 49.13 | 2025-09-29 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| T Rowe(TROW) | 88.62 | 2025-09-29 | 2015-03-26 |
Tägliche K
Minuten-K
|
193.40
2021-11-05
|
55.91
2016-11-03
|
0.0M
2025-04-03
|
0.0M
2018-12-13
|
+14.41%
2022-11-10
|
-14.57%
2020-03-06
|
+21.15%
2020-04
|
-20.12%
2022-01
|
2067 | 49.9% | 46.9% | |
| Amex Exploration(AMX) | 1.71 | 2025-09-29 | 2019-02-21 |
Tägliche K
Minuten-K
|
2.85
2021-01-05
|
0.41
2019-05-07
|
0.4M
2020-12-21
|
-
2025-07-01
|
+25.32%
2020-04-06
|
-41.01%
2024-08-28
|
+71.81%
2020-06
|
-38.81%
2024-09
|
1556 | 46.3% | 48.5% | |
| PNC Financial(PNC) | 172.00 | 2025-09-29 | 2015-01-15 |
Tägliche K
Minuten-K
|
206.00
2024-12-02
|
71.31
2016-02-11
|
0.0M
2024-12-23
|
-
2025-07-04
|
+14.95%
2016-11-11
|
-15.06%
2016-01-20
|
+20.83%
2020-11
|
-21.48%
2023-03
|
1022 | 47.3% | 43.2% | |
| Hilton Worldwide(HLT) | 224.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
265.40
2025-02-13
|
15.40
2016-01-20
|
0.0M
2023-09-22
|
0.0M
2015-06-30
|
+106.57%
2017-01-09
|
-12.61%
2020-03-16
|
+106.68%
2017-01
|
-27.75%
2020-03
|
1889 | 50.8% | 46.5% | |
| Tegna Inc (TGNA)(TGNA) | 17.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
38.31
2015-06-22
|
8.28
2018-05-04
|
13.4M
2015-06-26
|
-
2025-01-30
|
+112.28%
2015-06-26
|
-62.51%
2015-06-22
|
+18.75%
2016-11
|
-26.92%
2020-03
|
2606 | 44.8% | 43.9% | |
| Nutanix(NTNX) | 66.08 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
77.12
2025-02-27
|
10.56
2020-03-17
|
0.0M
2017-08-09
|
-
2025-02-05
|
+54.96%
2022-05-26
|
-49.48%
2022-05-27
|
+35.46%
2018-03
|
-38.15%
2022-05
|
2133 | 51.8% | 47.5% | |
| Ameren(AEE) | 87.00 | 2025-09-26 | 2015-05-11 |
Tägliche K
Minuten-K
|
99.00
2025-03-03
|
33.49
2015-06-26
|
0.0M
2024-09-16
|
-
2025-07-07
|
+20.51%
2020-03-17
|
-18.25%
2020-03-12
|
+12.50%
2024-11
|
-17.61%
2020-03
|
945 | 45.1% | 41.4% | |
| Coupang LLC(CPNG) | 27.88 | 2025-09-29 | 2021-03-19 |
Tägliche K
Minuten-K
|
43.00
2021-03-31
|
8.60
2022-05-11
|
0.0M
2024-02-28
|
0.0M
2022-05-30
|
+24.08%
2022-05-10
|
-23.00%
2022-05-05
|
+34.60%
2024-02
|
-29.78%
2022-03
|
1146 | 49.4% | 49.7% | |
| Xiaomi(1810) | 5.93 | 2025-09-29 | 2018-11-06 |
Tägliche K
Minuten-K
|
7.40
2025-03-18
|
0.97
2019-09-02
|
4.9M
2021-01-15
|
0.0M
2023-01-06
|
+20.14%
2022-03-16
|
-14.71%
2020-03-10
|
+52.63%
2020-08
|
-18.98%
2019-01
|
1740 | 46.8% | 49.8% | |
| New Fortress Energy(NFE) | 1.75 | 2025-09-29 | 2023-05-23 |
Tägliche K
Minuten-K
|
36.80
2023-12-04
|
1.09
2025-09-08
|
0.1M
2025-05-19
|
0.0M
2024-04-23
|
+40.04%
2025-06-30
|
-63.83%
2025-05-15
|
+43.33%
2024-12
|
-39.88%
2024-08
|
472 | 46.2% | 48.7% | |
| Scout24 AG(G24n) | 105.20 | 2025-09-29 | 2015-09-23 |
Tägliche K
Minuten-K
|
123.00
2025-08-05
|
24.75
2016-02-09
|
0.1M
2019-02-15
|
0.0M
2022-07-28
|
+14.23%
2020-03-23
|
-10.58%
2020-03-10
|
+15.50%
2022-07
|
-16.89%
2021-09
|
2523 | 50.2% | 47.7% | |
| EPAM Systems(EPAM) | 131.50 | 2025-09-29 | 2018-04-25 |
Tägliche K
Minuten-K
|
640.50
2021-12-09
|
93.01
2018-04-26
|
0.0M
2022-02-28
|
0.0M
2019-08-01
|
+22.60%
2022-03-16
|
-45.41%
2022-02-28
|
+41.15%
2022-03
|
-56.17%
2022-02
|
1765 | 49.9% | 48.6% | |
| Planet Fitness Inc(PLNT) | 88.00 | 2025-09-29 | 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% | |
| Pernod Ricard(PERP) | 84.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
217.80
2023-04-25
|
83.60
2025-04-07
|
0.0M
2025-07-02
|
0.0M
2015-07-31
|
+9.73%
2025-04-09
|
-9.32%
2020-03-11
|
+16.71%
2015-01
|
-15.31%
2015-08
|
2575 | 49.4% | 49.4% | |
| Pirelli & C(PIRC) | 6.00 | 2025-09-29 | 2017-10-04 |
Tägliche K
Minuten-K
|
8.05
2018-01-22
|
3.00
2020-04-01
|
0.1M
2017-10-04
|
-
2025-01-30
|
+13.04%
2020-11-06
|
-11.90%
2019-10-18
|
+23.38%
2020-11
|
-21.67%
2022-02
|
1982 | 49.9% | 48.3% | |
| Gold Fields ADR(GFI) | 35.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.20
2025-09-10
|
1.89
2018-09-11
|
0.3M
2019-06-06
|
0.0M
2022-05-27
|
+22.50%
2015-11-03
|
-22.57%
2022-05-12
|
+55.96%
2020-04
|
-32.69%
2022-05
|
2477 | 46.3% | 45.7% | |
| Orkla(ORK) | 8.87 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.37
2025-04-10
|
5.35
2015-01-07
|
0.0M
2016-01-15
|
-
2025-01-30
|
+8.80%
2020-03-26
|
-11.41%
2020-03-09
|
+14.79%
2024-05
|
-12.24%
2015-08
|
2714 | 48.6% | 48.3% | |
| Philips(PHG) | 23.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.50
2021-04-12
|
11.22
2022-11-03
|
0.8M
2022-01-12
|
0.0M
2015-12-16
|
+26.97%
2024-04-29
|
-16.17%
2024-10-25
|
+34.71%
2024-04
|
-23.53%
2021-11
|
2727 | 51.5% | 47.6% | |
| Baker Hughes(BKR) | 42.79 | 2025-09-29 | 2015-01-23 |
Tägliche K
Minuten-K
|
64.46
2015-04-16
|
8.74
2020-03-19
|
0.0M
2015-01-29
|
-
2025-01-30
|
+13.80%
2020-03-25
|
-34.70%
2015-05-12
|
+55.04%
2020-04
|
-31.94%
2020-03
|
2465 | 50.7% | 48.4% | |