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 | ||||||
| Silvercorp Metals(SVM) | 5.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.45
2020-09-01
|
0.39
2016-01-22
|
0.3M
2016-03-23
|
0.0M
2015-12-17
|
+36.51%
2020-03-17
|
-23.63%
2020-02-07
|
+74.32%
2016-03
|
-36.38%
2020-02
|
2691 | 47.0% | 48.2% | |
| United Parcel Service(UPS) | 71.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
209.20
2022-08-22
|
69.92
2025-09-11
|
0.1M
2025-07-29
|
0.0M
2015-06-08
|
+14.30%
2022-02-01
|
-14.19%
2025-01-30
|
+19.11%
2019-07
|
-16.44%
2018-12
|
2590 | 51.8% | 47.4% | |
| Stantec(STN) | 90.00 | 2025-09-29 | 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% | |
| Deutsche Telekom AG(DTEGn) | 28.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.90
2025-03-03
|
10.42
2020-03-16
|
3.9M
2022-02-24
|
0.0M
2017-06-05
|
+6.05%
2020-03-13
|
-11.54%
2020-03-10
|
+16.30%
2020-04
|
-21.15%
2020-03
|
2727 | 51.4% | 47.7% | |
| L3Harris Technologies(LHX) | 253.20 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
257.00
2022-03-07
|
58.50
2015-01-06
|
0.0M
2023-05-25
|
0.0M
2016-11-16
|
+10.82%
2015-03-20
|
-13.75%
2018-12-27
|
+21.19%
2022-02
|
-16.11%
2020-06
|
1869 | 49.8% | 47.2% | |
| Novo Nordisk B(NOVOb) | 47.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
140.00
2024-06-26
|
29.39
2016-11-23
|
0.2M
2016-10-28
|
0.0M
2016-05-05
|
+16.09%
2023-08-08
|
-49.50%
2021-08-13
|
+17.17%
2023-08
|
-46.35%
2021-08
|
2715 | 51.7% | 47.1% | |
| Kilroy(KRC) | 36.20 | 2025-09-29 | 2023-06-05 |
Tägliche K
Minuten-K
|
40.60
2024-11-27
|
25.00
2025-04-11
|
0.0M
2023-12-01
|
-
2025-06-30
|
+8.45%
2025-06-06
|
-11.83%
2023-09-18
|
+17.81%
2024-07
|
-17.51%
2023-09
|
266 | 45.5% | 45.1% | |
| Anheuser Busch Inbev(ABI) | 50.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.85
2015-11-27
|
29.30
2020-03-19
|
0.0M
2020-06-04
|
-
2025-03-24
|
+13.50%
2020-03-20
|
-14.06%
2020-03-16
|
+22.69%
2020-11
|
-24.12%
2020-02
|
2714 | 49.0% | 50.1% | |
| Novozymes AS(NSISb) | 51.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
73.06
2022-01-03
|
29.80
2016-12-08
|
0.0M
2024-03-15
|
0.0M
2018-05-28
|
+11.28%
2015-10-19
|
-14.08%
2022-12-12
|
+15.91%
2015-01
|
-19.88%
2015-08
|
2672 | 51.1% | 47.8% | |
| Unity Software(U) | 36.60 | 2025-09-29 | 2021-11-16 |
Tägliche K
Minuten-K
|
185.46
2021-11-18
|
12.00
2024-08-05
|
0.1M
2024-02-27
|
0.0M
2025-07-16
|
+28.86%
2025-02-20
|
-36.91%
2022-05-09
|
+40.44%
2023-06
|
-43.85%
2022-05
|
976 | 46.8% | 52.3% | |
| Scotts Miracle-Gro(SMG) | 47.70 | 2025-09-29 | 2016-10-18 |
Tägliche K
Minuten-K
|
214.60
2021-04-06
|
40.44
2025-04-30
|
0.0M
2018-01-26
|
-
2025-07-03
|
+19.01%
2023-10-26
|
-20.08%
2023-08-01
|
+41.75%
2023-01
|
-28.45%
2022-09
|
1735 | 50.0% | 48.7% | |
| Relx(REL) | 40.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.78
2025-02-14
|
12.42
2015-01-07
|
0.0M
2016-06-17
|
-
2025-01-30
|
+11.57%
2020-03-19
|
-11.68%
2020-03-12
|
+14.76%
2020-11
|
-12.75%
2020-07
|
2717 | 52.2% | 46.2% | |
| EssilorLuxottica(ESLX) | 276.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
298.50
2025-02-17
|
88.00
2020-03-16
|
2.6M
2016-11-22
|
-
2025-06-19
|
+12.06%
2017-01-16
|
-11.07%
2020-03-20
|
+21.02%
2020-04
|
-18.69%
2020-03
|
2727 | 51.3% | 47.3% | |
| Grand City(GYC) | 11.06 | 2025-09-29 | 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% | |
| Hamborner AG(HABAn) | 5.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.10
2015-04-16
|
5.55
2025-04-07
|
0.1M
2015-04-22
|
-
2025-01-31
|
+6.52%
2020-03-18
|
-9.72%
2020-03-11
|
+13.38%
2015-01
|
-15.94%
2020-03
|
2709 | 48.3% | 46.7% | |
| Consolidated Edison(ED) | 85.30 | 2025-09-26 | 2015-01-13 |
Tägliche K
Minuten-K
|
102.85
2025-03-31
|
51.05
2015-06-15
|
0.0M
2020-11-17
|
0.0M
2017-01-25
|
+20.42%
2020-03-17
|
-12.33%
2020-03-20
|
+13.56%
2021-03
|
-15.38%
2020-02
|
2195 | 51.3% | 47.2% | |
| Surgery Partners Inc(SGRY) | 18.60 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
58.50
2021-06-25
|
3.88
2020-03-18
|
0.0M
2021-06-25
|
-
2025-01-30
|
+41.88%
2020-04-09
|
-35.08%
2017-08-08
|
+117.48%
2020-04
|
-57.50%
2020-03
|
2130 | 45.7% | 47.6% | |
| Stroeer SE (749399)(SAXG) | 37.50 | 2025-09-29 | 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% | |
| Prosiebensat 1 Media AG (PSM777)(PSMGn) | 5.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.95
2015-11-20
|
4.50
2024-12-02
|
18.2M
2019-05-28
|
0.1M
2025-07-03
|
+18.61%
2025-05-12
|
-18.50%
2020-03-12
|
+38.41%
2020-04
|
-34.18%
2020-03
|
2715 | 49.4% | 49.2% | |
| Deutsche Boerse AG (581005)(DB1Gn) | 226.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
294.30
2025-05-05
|
58.65
2015-01-02
|
8.2M
2019-09-20
|
0.0M
2016-11-24
|
+13.10%
2020-03-24
|
-11.84%
2020-03-12
|
+16.76%
2020-04
|
-14.74%
2020-10
|
2716 | 52.4% | 46.3% | |
| GBL(GBLB) | 75.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
104.95
2021-11-05
|
55.16
2020-03-16
|
0.0M
2020-04-24
|
-
2025-07-09
|
+8.44%
2015-07-07
|
-18.92%
2020-03-12
|
+14.47%
2020-11
|
-13.23%
2020-03
|
2028 | 52.3% | 46.0% | |
| Stellus Capital Investment(SCM) | 11.40 | 2025-09-29 | 2022-01-03 |
Tägliche K
Minuten-K
|
14.95
2023-02-27
|
10.45
2025-04-09
|
0.0M
2025-03-07
|
-
2025-01-30
|
+10.03%
2022-06-30
|
-10.47%
2025-03-06
|
+22.35%
2022-07
|
-11.87%
2023-03
|
943 | 49.5% | 47.5% | |
| HP Inc(HPQ) | 22.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.10
2015-01-09
|
10.46
2016-06-28
|
63.0M
2015-02-25
|
-
2025-01-30
|
+18.03%
2019-11-04
|
-60.48%
2016-06-01
|
+31.73%
2024-05
|
-15.62%
2020-03
|
2507 | 52.5% | 46.4% | |
| NNN REIT(NNN) | 36.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.50
2020-02-25
|
24.00
2020-03-19
|
1.1M
2017-01-24
|
-
2025-01-30
|
+72.47%
2016-10-03
|
-43.04%
2016-09-30
|
+57.68%
2016-10
|
-35.93%
2020-03
|
2722 | 49.8% | 46.5% | |
| Capital One Financial(COF) | 191.00 | 2025-09-29 | 2015-01-15 |
Tägliche K
Minuten-K
|
204.00
2025-02-20
|
38.86
2020-04-03
|
0.0M
2020-07-06
|
0.0M
2019-02-14
|
+17.94%
2020-04-02
|
-31.06%
2020-03-12
|
+48.29%
2020-04
|
-39.00%
2020-03
|
1515 | 48.1% | 41.8% | |
| Veeva Systems A(VEEV) | 248.80 | 2025-09-29 | 2016-06-13 |
Tägliche K
Minuten-K
|
291.80
2021-08-06
|
29.72
2016-06-13
|
0.0M
2024-12-16
|
-
2025-09-05
|
+17.90%
2023-06-01
|
-15.45%
2017-08-25
|
+35.01%
2018-08
|
-15.28%
2022-12
|
2174 | 51.9% | 47.3% | |
| DuPont De Nemours(DD) | 65.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
89.64
2018-01-10
|
26.40
2020-03-24
|
0.0M
2017-02-13
|
-
2025-01-30
|
+14.40%
2019-06-04
|
-14.05%
2024-01-25
|
+46.97%
2020-04
|
-21.22%
2016-01
|
2574 | 50.1% | 48.6% | |
| Cisco(CSCO) | 57.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.47
2025-02-13
|
19.95
2016-02-09
|
0.2M
2022-01-18
|
0.0M
2016-05-16
|
+10.81%
2020-03-13
|
-14.82%
2022-05-18
|
+16.64%
2020-11
|
-14.78%
2019-08
|
2727 | 52.3% | 47.2% | |
| Miniso(MNSO) | 19.30 | 2025-09-29 | 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% | |
| Mastercard(MA) | 484.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
560.00
2025-03-03
|
68.85
2015-01-06
|
0.1M
2020-02-28
|
0.0M
2016-05-16
|
+16.18%
2020-03-24
|
-11.68%
2020-03-16
|
+20.63%
2020-04
|
-20.31%
2020-03
|
2727 | 54.6% | 44.4% | |
| Ametek(AME) | 159.10 | 2025-09-29 | 2015-05-05 |
Tägliche K
Minuten-K
|
190.98
2024-11-25
|
38.42
2016-02-05
|
0.0M
2021-08-02
|
-
2025-07-10
|
+22.44%
2020-03-19
|
-15.22%
2020-03-23
|
+18.10%
2020-04
|
-20.13%
2020-03
|
1864 | 50.5% | 45.4% | |
| Mutares SE (MUXG) | 29.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.20
2025-03-18
|
5.72
2020-03-19
|
1.4M
2018-05-30
|
0.0M
2015-02-16
|
+24.04%
2025-03-14
|
-15.93%
2025-03-19
|
+45.58%
2020-11
|
-41.44%
2018-05
|
2705 | 47.1% | 48.4% | |
| PVA Tepla AG(TPEG) | 27.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.50
2021-11-15
|
1.41
2015-02-03
|
0.6M
2023-03-03
|
0.0M
2016-09-16
|
+22.47%
2018-06-19
|
-17.87%
2020-03-13
|
+83.10%
2017-09
|
-37.91%
2020-03
|
2612 | 48.2% | 49.6% | |
| Moody’s(MCO) | 410.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
507.80
2025-02-17
|
69.63
2016-02-11
|
0.0M
2025-03-24
|
0.0M
2015-12-02
|
+18.31%
2020-03-24
|
-13.54%
2020-03-16
|
+24.67%
2020-04
|
-16.10%
2020-03
|
2325 | 53.2% | 44.7% | |
| Lynas Rare Earths(LYC) | 9.38 | 2025-09-29 | 2016-03-08 |
Tägliche K
Minuten-K
|
8.50
2025-08-19
|
0.08
2017-02-15
|
0.9M
2019-05-29
|
-
2025-01-30
|
+34.00%
2019-05-06
|
-17.36%
2018-11-06
|
+62.30%
2019-05
|
-33.19%
2018-12
|
2404 | 46.4% | 47.2% | |
| WashTec AG(WSU) | 39.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.70
2018-01-08
|
12.80
2015-01-21
|
0.0M
2015-04-22
|
-
2025-01-30
|
+14.51%
2015-03-26
|
-17.66%
2020-03-12
|
+29.45%
2015-10
|
-25.60%
2020-03
|
2710 | 48.3% | 47.1% | |
| Lang und Schwarz Wertpapierhandel AG (LS1LUS)(LUS1n) | 19.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.17
2021-02-08
|
3.67
2020-03-16
|
0.5M
2021-08-25
|
0.0M
2023-11-06
|
+22.62%
2021-02-01
|
-66.52%
2020-01-10
|
+63.93%
2020-11
|
-64.52%
2020-01
|
2715 | 49.1% | 45.3% | |
| NextEra Energy(NEE) | 64.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
91.67
2022-09-08
|
20.91
2015-09-11
|
0.1M
2020-06-09
|
0.0M
2015-10-20
|
+12.20%
2020-03-24
|
-12.30%
2020-03-12
|
+15.94%
2024-03
|
-15.63%
2023-01
|
2681 | 53.3% | 45.5% | |
| Bayerische Motoren Werke AG Pref (519003)(BMWG_p) | 78.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
106.00
2024-04-10
|
30.56
2020-03-18
|
1.5M
2020-03-20
|
0.0M
2021-12-27
|
+13.95%
2020-03-13
|
-18.93%
2020-03-05
|
+24.19%
2015-10
|
-19.51%
2019-05
|
2715 | 49.3% | 48.5% | |
| Adesso AG (A0Z23Q)(ADNGk) | 98.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
228.50
2022-03-23
|
12.80
2015-01-13
|
0.1M
2022-03-18
|
0.0M
2015-10-14
|
+21.20%
2020-03-24
|
-14.27%
2020-03-11
|
+46.88%
2020-11
|
-27.84%
2024-08
|
2696 | 48.1% | 47.2% | |
| Super Micro Computer(SMCI) | 39.55 | 2025-09-29 | 2022-01-03 |
Tägliche K
Minuten-K
|
112.00
2024-03-08
|
5.25
2022-10-13
|
2.1M
2024-02-16
|
0.0M
2022-03-24
|
+35.43%
2024-01-19
|
-90.23%
2022-08-16
|
+120.72%
2023-05
|
-90.87%
2022-09
|
942 | 49.8% | 46.8% | |
| Einhell VZO(EIN_p) | 79.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
82.40
2025-09-09
|
8.83
2015-02-02
|
0.1M
2021-11-30
|
0.0M
2017-03-02
|
+13.65%
2019-03-14
|
-10.83%
2018-10-05
|
+37.09%
2017-05
|
-24.33%
2018-10
|
2689 | 49.3% | 44.0% | |
| Nokia ADR(NOK) | 3.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.90
2015-04-14
|
2.14
2020-03-16
|
1.1M
2021-01-28
|
-
2025-08-06
|
+41.03%
2021-01-25
|
-28.73%
2021-01-26
|
+20.57%
2020-11
|
-27.43%
2019-10
|
2478 | 44.5% | 44.7% | |
| Compania de Minas Buenaventura SAA ADR (BVN)(BVN) | 19.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.00
2024-05-22
|
3.84
2016-02-10
|
4.8M
2015-03-20
|
-
2025-01-30
|
+30.91%
2020-03-13
|
-37.03%
2016-02-09
|
+59.54%
2023-12
|
-40.00%
2020-03
|
2585 | 45.1% | 47.4% | |
| Fresenius Medical Care AG (FMEG) | 43.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
93.82
2018-02-01
|
25.95
2022-10-31
|
6.9M
2023-03-17
|
0.1M
2025-07-15
|
+11.51%
2024-03-05
|
-17.45%
2023-10-11
|
+19.39%
2020-04
|
-24.17%
2018-10
|
2716 | 52.2% | 47.1% | |
| BYD Co Ltd-H(1211) | 11.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.08
2025-05-23
|
2.86
2015-02-11
|
6.4M
2025-06-10
|
0.0M
2015-01-30
|
+15.28%
2015-07-07
|
-65.00%
2025-06-03
|
+59.14%
2017-09
|
-24.49%
2015-07
|
2718 | 47.8% | 49.8% | |
| Lincoln Electric Holdings Inc (LECO)(LECO) | 200.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
238.00
2024-03-28
|
42.19
2016-01-22
|
0.0M
2015-01-29
|
-
2025-01-13
|
+11.48%
2025-02-14
|
-8.17%
2024-04-17
|
+25.77%
2016-11
|
-20.78%
2020-03
|
2715 | 46.6% | 42.0% | |
| Weng Fine Art(WFTG) | 4.00 | 2025-09-29 | 2020-09-21 |
Tägliche K
Minuten-K
|
37.40
2022-01-03
|
3.48
2024-05-16
|
0.0M
2025-05-27
|
-
2025-01-02
|
+20.62%
2022-03-07
|
-14.90%
2025-02-28
|
+39.34%
2021-08
|
-31.10%
2022-02
|
1265 | 36.3% | 39.4% | |
| Volkswagen VZO(VOWG_p) | 92.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
262.49
2015-03-17
|
78.90
2024-11-29
|
0.8M
2021-03-18
|
0.0M
2015-05-25
|
+18.77%
2020-03-24
|
-18.03%
2015-09-21
|
+36.25%
2021-03
|
-39.40%
2015-09
|
2727 | 48.6% | 50.6% | |
| Sto KGaA(STOG_p) | 120.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
255.00
2022-01-13
|
72.40
2020-03-19
|
0.0M
2015-03-30
|
-
2025-01-30
|
+14.00%
2015-03-27
|
-18.60%
2024-07-12
|
+20.15%
2022-11
|
-20.15%
2024-07
|
2715 | 46.6% | 49.7% | |