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 | ||||||
| Aroundtown SA (AT1)(AT1) | 3.22 | 2025-09-29 | 2015-11-26 |
Tägliche K
Minuten-K
|
8.88
2020-02-19
|
0.88
2023-05-30
|
204.3M
2023-03-31
|
0.0M
2017-01-11
|
+15.62%
2024-03-26
|
-16.95%
2023-10-16
|
+39.55%
2020-11
|
-44.51%
2023-03
|
2392 | 49.6% | 47.8% | |
| Dassault Systemes(DAST) | 28.33 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
56.79
2021-11-19
|
9.93
2015-01-14
|
0.1M
2020-04-09
|
0.0M
2017-09-22
|
+14.40%
2015-08-21
|
-17.02%
2020-03-16
|
+18.12%
2022-07
|
-16.75%
2022-01
|
2417 | 51.6% | 47.0% | |
| Hella KGaA Hueck & Co(HLE) | 81.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.10
2025-03-18
|
20.26
2020-03-19
|
0.1M
2021-08-16
|
-
2025-08-08
|
+13.44%
2020-04-06
|
-15.66%
2020-03-12
|
+33.97%
2020-04
|
-28.69%
2020-03
|
2719 | 50.2% | 47.7% | |
| Elmos AG(ELGG) | 81.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.30
2025-07-18
|
10.18
2016-02-25
|
0.0M
2017-01-04
|
-
2025-01-30
|
+16.80%
2018-10-10
|
-11.16%
2020-03-13
|
+42.97%
2020-11
|
-24.56%
2022-06
|
2715 | 49.5% | 47.6% | |
| VeriSign(VRSN) | 243.90 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
266.20
2025-07-28
|
46.65
2015-01-07
|
0.0M
2015-01-26
|
0.0M
2017-09-06
|
+14.38%
2018-10-31
|
-13.72%
2022-04-29
|
+19.13%
2020-04
|
-15.89%
2022-04
|
2204 | 52.4% | 46.6% | |
| Evolution Mining(EVN) | 6.10 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
5.55
2025-09-11
|
0.45
2015-03-18
|
0.2M
2020-11-24
|
-
2025-07-04
|
+23.42%
2016-02-03
|
-17.95%
2015-06-24
|
+43.93%
2020-04
|
-35.00%
2022-06
|
2463 | 48.8% | 45.5% | |
| IQVIA Holdings(IQV) | 153.00 | 2025-09-29 | 2018-01-04 |
Tägliche K
Minuten-K
|
254.30
2022-01-03
|
76.21
2018-02-06
|
0.0M
2025-07-22
|
0.0M
2018-10-02
|
+16.94%
2025-07-22
|
-16.84%
2020-03-11
|
+45.05%
2020-04
|
-22.87%
2020-03
|
1208 | 50.1% | 46.4% | |
| TJX(TJX) | 122.50 | 2025-09-29 | 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% | |
| Wise(WISEa) | 12.31 | 2025-09-29 | 2021-07-08 |
Tägliche K
Minuten-K
|
14.59
2025-06-05
|
3.33
2022-06-30
|
0.1M
2022-08-10
|
0.0M
2023-01-05
|
+17.25%
2023-06-22
|
-12.53%
2022-06-27
|
+55.29%
2022-07
|
-22.68%
2021-10
|
1038 | 49.4% | 47.2% | |
| ASML ADR(ASML) | 824.00 | 2025-09-29 | 2017-12-27 |
Tägliche K
Minuten-K
|
1,025.00
2024-07-11
|
131.00
2018-12-21
|
0.0M
2024-10-17
|
0.0M
2019-01-14
|
+17.67%
2025-04-09
|
-16.00%
2024-09-27
|
+30.86%
2022-07
|
-16.44%
2024-10
|
1845 | 48.9% | 42.8% | |
| Eli Lilly(LLY) | 619.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
891.00
2025-03-03
|
56.84
2015-01-07
|
0.0M
2024-10-30
|
0.0M
2016-03-02
|
+16.26%
2020-06-12
|
-14.24%
2025-08-07
|
+28.49%
2021-01
|
-13.02%
2024-07
|
2721 | 53.5% | 45.4% | |
| Dell Tech(DELL) | 111.64 | 2025-09-29 | 2016-12-01 |
Tägliche K
Minuten-K
|
172.00
2024-05-30
|
25.00
2020-03-18
|
0.0M
2023-05-25
|
-
2025-06-12
|
+33.73%
2020-03-25
|
-48.70%
2020-10-07
|
+19.15%
2020-05
|
-56.99%
2020-10
|
2172 | 52.8% | 46.8% | |
| ARMOUR Residential(ARR) | 12.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
129.20
2015-01-09
|
12.00
2025-04-07
|
0.0M
2023-12-15
|
-
2025-02-05
|
+23.08%
2020-03-05
|
-36.18%
2020-03-03
|
+20.30%
2020-04
|
-52.68%
2020-03
|
2699 | 48.8% | 45.6% | |
| Dollar Tree(DLTR) | 80.77 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
171.44
2022-07-22
|
53.59
2015-10-14
|
0.0M
2022-01-18
|
0.0M
2015-07-06
|
+19.61%
2022-05-26
|
-22.96%
2024-09-03
|
+24.02%
2020-05
|
-19.66%
2023-08
|
2385 | 51.0% | 48.1% | |
| ARMOUR Residential(ARR) | 12.44 | 2025-09-29 | 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% | |
| Howmet(HWM) | 166.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
173.90
2025-07-31
|
7.91
2020-04-01
|
0.0M
2015-09-04
|
-
2025-03-13
|
+45.40%
2020-04-03
|
-29.83%
2020-04-01
|
+67.11%
2020-04
|
-44.05%
2020-03
|
2711 | 50.1% | 46.2% | |
| Exor NV (0RKY)(0RKY) | 83.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.30
2024-05-28
|
33.11
2015-01-07
|
1.6M
2015-03-16
|
-
2025-01-30
|
+15.64%
2020-03-23
|
-14.61%
2020-03-17
|
+34.86%
2020-11
|
-23.70%
2020-03
|
2366 | 49.7% | 48.9% | |
| Arlo Technologies(ARLO) | 14.58 | 2025-09-29 | 2018-08-14 |
Tägliche K
Minuten-K
|
20.17
2018-08-28
|
1.47
2020-03-19
|
0.3M
2020-09-11
|
-
2025-07-03
|
+53.76%
2023-03-08
|
-42.26%
2019-02-06
|
+56.57%
2020-04
|
-42.18%
2020-03
|
970 | 48.9% | 47.9% | |
| Enersys(ENS) | 94.05 | 2025-09-26 | 2021-10-20 |
Tägliche K
Minuten-K
|
102.00
2023-07-20
|
57.50
2022-05-10
|
0.0M
2025-05-22
|
-
2025-07-01
|
+12.03%
2022-11-02
|
-19.07%
2025-04-04
|
+20.26%
2023-05
|
-11.70%
2023-03
|
563 | 48.7% | 42.6% | |
| Rheinmetall AG (703000)(RHMG) | 1,988.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,944.00
2025-06-02
|
34.18
2015-01-06
|
3.5M
2022-05-31
|
0.0M
2016-12-27
|
+24.80%
2022-02-28
|
-11.79%
2022-08-03
|
+43.32%
2022-02
|
-23.92%
2020-03
|
2715 | 53.4% | 45.6% | |
| HP Inc(HPQ) | 23.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
38.21
2022-06-01
|
7.85
2016-02-11
|
0.1M
2019-02-28
|
0.0M
2015-09-09
|
+16.07%
2024-05-29
|
-17.18%
2019-02-26
|
+29.35%
2024-05
|
-20.07%
2020-03
|
2722 | 52.3% | 46.7% | |
| Drägerwerk AG (DRWG_p) | 63.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.70
2015-04-27
|
38.20
2022-09-28
|
0.4M
2020-03-16
|
0.0M
2024-11-21
|
+20.76%
2020-03-16
|
-18.84%
2015-10-12
|
+51.88%
2020-03
|
-28.20%
2017-11
|
2716 | 48.6% | 48.6% | |
| Datagroup(D6HG) | 63.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.80
2022-01-04
|
9.15
2015-01-02
|
0.0M
2017-03-21
|
-
2025-01-31
|
+17.38%
2025-04-15
|
-14.00%
2020-03-11
|
+25.68%
2022-11
|
-21.60%
2022-09
|
2715 | 47.9% | 48.7% | |
| Credit Agricole(CAGR) | 16.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.70
2025-05-21
|
5.93
2020-03-16
|
0.1M
2015-05-18
|
-
2025-02-06
|
+12.14%
2016-02-17
|
-17.76%
2020-03-02
|
+42.39%
2020-11
|
-35.09%
2020-03
|
2715 | 49.6% | 48.2% | |
| Las Vegas Sands(LVS) | 46.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.00
2018-06-18
|
26.97
2025-04-09
|
0.0M
2023-08-07
|
-
2025-09-05
|
+18.56%
2022-05-11
|
-11.80%
2020-03-16
|
+34.72%
2015-10
|
-26.15%
2020-03
|
2453 | 48.9% | 50.4% | |
| H&R Block(HRB) | 42.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.50
2024-08-16
|
11.30
2020-03-23
|
0.0M
2023-08-07
|
-
2025-07-02
|
+18.03%
2020-03-16
|
-19.41%
2016-03-04
|
+33.75%
2022-05
|
-31.75%
2020-03
|
1304 | 46.9% | 43.4% | |
| Tripadvisor(TRIP) | 14.87 | 2025-09-29 | 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% | |
| Evergy(EVRG) | 63.88 | 2025-09-29 | 2021-06-25 |
Tägliche K
Minuten-K
|
70.04
2022-08-17
|
44.80
2023-10-23
|
0.0M
2025-01-27
|
-
2025-07-04
|
+9.09%
2021-11-25
|
-9.45%
2022-05-09
|
+10.05%
2024-11
|
-8.12%
2022-11
|
629 | 46.3% | 45.2% | |
| Leroy Seafood(LSG) | 4.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.17
2017-02-08
|
3.39
2023-11-16
|
0.2M
2017-05-16
|
0.0M
2015-08-10
|
+10.81%
2020-11-02
|
-89.68%
2017-05-12
|
+26.04%
2020-11
|
-89.68%
2017-05
|
2592 | 50.2% | 47.7% | |
| Carrefour(CARR) | 12.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.15
2015-04-10
|
11.59
2025-06-26
|
0.2M
2021-01-13
|
0.0M
2016-10-03
|
+11.54%
2020-03-11
|
-11.80%
2020-03-06
|
+16.85%
2019-01
|
-16.53%
2017-08
|
2717 | 50.2% | 48.3% | |
| Voestalpine(VOES) | 29.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.16
2018-01-23
|
12.61
2020-03-16
|
0.1M
2024-10-14
|
0.0M
2016-10-03
|
+10.78%
2025-04-09
|
-15.40%
2020-03-16
|
+20.33%
2022-10
|
-23.46%
2022-06
|
2720 | 49.7% | 49.0% | |
| Five9(FIVN) | 21.40 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
176.75
2021-08-05
|
16.01
2017-04-20
|
0.0M
2017-07-18
|
-
2025-01-30
|
+33.04%
2022-11-08
|
-29.32%
2022-10-10
|
+47.51%
2018-08
|
-27.98%
2024-08
|
2127 | 48.1% | 49.9% | |
| Microsoft(MSFT) | 439.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
490.10
2025-07-31
|
34.08
2015-08-24
|
0.1M
2015-01-27
|
0.0M
2022-05-26
|
+11.92%
2025-05-02
|
-8.82%
2022-10-21
|
+22.76%
2015-10
|
-9.64%
2016-04
|
2715 | 52.8% | 46.5% | |
| Innovative Industrial Properties(IIPR) | 47.16 | 2025-09-29 | 2016-12-12 |
Tägliche K
Minuten-K
|
254.80
2021-11-16
|
14.31
2017-08-18
|
0.0M
2024-12-20
|
0.0M
2017-08-18
|
+45.38%
2018-01-02
|
-24.72%
2018-01-04
|
+46.56%
2019-06
|
-38.37%
2024-12
|
1837 | 51.2% | 47.8% | |
| Merck KGaA (659990)(MRCG) | 107.30 | 2025-09-29 | 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% | |
| Merck(MRCG) | 107.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
231.30
2021-12-28
|
70.71
2016-02-11
|
0.1M
2023-12-06
|
0.0M
2016-10-03
|
+10.68%
2022-03-09
|
-10.11%
2020-03-13
|
+18.87%
2020-04
|
-17.95%
2020-03
|
2727 | 50.5% | 48.6% | |
| Hawesko Holding AG SVG (604270)(HAWG) | 21.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.80
2021-07-12
|
20.70
2020-03-17
|
0.1M
2019-01-30
|
-
2025-04-02
|
+17.18%
2020-03-18
|
-13.58%
2020-03-11
|
+19.92%
2020-04
|
-13.32%
2022-09
|
2679 | 43.7% | 44.7% | |
| Nordex SE(NDXG) | 21.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.88
2015-12-17
|
5.69
2020-03-23
|
0.5M
2017-02-24
|
-
2025-06-26
|
+27.91%
2020-03-24
|
-23.40%
2017-02-23
|
+58.58%
2020-11
|
-33.08%
2020-03
|
2715 | 49.1% | 49.3% | |
| Renault(RENA) | 34.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
100.62
2018-03-29
|
12.80
2020-03-16
|
0.1M
2022-02-22
|
0.0M
2022-12-21
|
+17.48%
2020-05-27
|
-21.68%
2020-03-12
|
+54.43%
2020-11
|
-30.64%
2020-03
|
2671 | 48.3% | 49.9% | |
| 3M(MMM) | 130.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
211.00
2018-01-29
|
67.23
2023-10-24
|
0.1M
2024-07-29
|
0.0M
2016-08-25
|
+18.29%
2024-07-25
|
-16.28%
2022-04-06
|
+24.75%
2024-07
|
-13.18%
2022-04
|
2701 | 51.3% | 47.4% | |
| J&J(JNJ) | 153.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
178.26
2022-07-12
|
72.55
2015-08-24
|
0.1M
2021-03-01
|
0.0M
2017-12-29
|
+7.23%
2020-03-30
|
-9.81%
2018-12-10
|
+15.39%
2020-04
|
-13.05%
2018-12
|
2715 | 51.0% | 47.8% | |
| MSCI(MSCI) | 483.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
609.60
2024-12-13
|
39.39
2015-01-06
|
0.0M
2020-03-11
|
-
2025-06-17
|
+13.32%
2020-03-23
|
-13.37%
2024-04-19
|
+21.19%
2015-01
|
-16.56%
2018-10
|
2715 | 52.6% | 46.1% | |
| Red Violet(RDVT) | 44.00 | 2025-09-29 | 2018-04-03 |
Tägliche K
Minuten-K
|
44.80
2025-09-08
|
3.76
2018-05-11
|
0.0M
2021-01-12
|
-
2025-01-31
|
+43.39%
2018-05-14
|
-24.24%
2020-02-28
|
+45.87%
2019-05
|
-36.81%
2022-01
|
1892 | 44.0% | 46.5% | |
| Ryanair(RYAOF) | 24.21 | 2025-09-29 | 2015-03-06 |
Tägliche K
Minuten-K
|
27.00
2025-08-20
|
8.16
2020-03-19
|
0.5M
2024-07-22
|
0.0M
2015-08-31
|
+14.83%
2020-05-14
|
-16.59%
2024-07-22
|
+23.52%
2020-11
|
-22.33%
2020-02
|
2658 | 48.8% | 49.5% | |
| Eli Lilly(LLY) | 617.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
888.30
2025-02-27
|
57.00
2015-01-07
|
0.1M
2021-05-18
|
0.0M
2016-08-03
|
+18.40%
2023-08-03
|
-14.66%
2025-08-07
|
+27.22%
2021-01
|
-13.04%
2024-07
|
2633 | 53.6% | 45.1% | |
| Walt Disney(DIS) | 97.29 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
171.90
2021-03-09
|
71.97
2025-04-16
|
0.0M
2020-03-25
|
0.0M
2025-06-04
|
+15.76%
2020-12-11
|
-12.17%
2022-11-07
|
+25.39%
2024-11
|
-17.02%
2020-02
|
2715 | 50.2% | 49.1% | |
| Medios AG(ILM1k) | 13.32 | 2025-09-29 | 2016-11-22 |
Tägliche K
Minuten-K
|
42.30
2020-05-26
|
7.21
2016-11-29
|
0.1M
2016-11-30
|
-
2025-02-05
|
+14.52%
2020-11-13
|
-21.96%
2020-07-24
|
+37.97%
2017-08
|
-27.60%
2020-08
|
2235 | 47.2% | 48.8% | |
| BWX Tech(BWXT) | 155.65 | 2025-09-29 | 2017-03-06 |
Tägliche K
Minuten-K
|
163.90
2025-08-05
|
33.77
2019-01-02
|
0.0M
2025-07-10
|
0.0M
2017-09-11
|
+18.43%
2025-08-05
|
-16.67%
2018-11-07
|
+22.51%
2024-02
|
-14.76%
2018-11
|
1015 | 51.9% | 43.4% | |
| Heidelberger Druckmaschinen(HDDG) | 2.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.63
2017-10-04
|
0.48
2020-10-28
|
15.2M
2025-07-30
|
0.0M
2015-05-25
|
+38.64%
2025-07-29
|
-17.29%
2015-11-10
|
+64.63%
2020-11
|
-32.01%
2020-03
|
2727 | 47.7% | 50.4% | |
| Vossloh AG (766710)(VOSG) | 89.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.10
2025-07-24
|
23.60
2020-03-16
|
0.4M
2015-01-20
|
0.0M
2019-03-14
|
+15.20%
2025-03-05
|
-14.87%
2020-03-06
|
+23.24%
2020-11
|
-15.50%
2017-11
|
2716 | 48.5% | 48.0% | |