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 | ||||||
| Blackline(BL) | 45.00 | 2025-09-29 | 2017-04-12 |
Tägliche K
Minuten-K
|
134.00
2021-02-08
|
24.26
2017-08-23
|
0.0M
2020-02-24
|
-
2025-01-30
|
+22.72%
2019-08-02
|
-18.03%
2025-02-12
|
+37.02%
2018-02
|
-21.44%
2024-05
|
2135 | 47.2% | 45.1% | |
| Kion Group AG(KGX) | 56.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
103.70
2021-11-16
|
18.69
2022-09-29
|
0.6M
2022-09-14
|
0.0M
2016-05-16
|
+17.77%
2025-03-05
|
-25.50%
2022-09-14
|
+31.51%
2023-01
|
-50.15%
2022-09
|
2727 | 51.7% | 47.7% | |
| MongoDB(MDB) | 272.80 | 2025-09-29 | 2017-10-23 |
Tägliche K
Minuten-K
|
527.60
2021-11-17
|
20.00
2018-02-06
|
0.0M
2018-01-16
|
-
2025-01-30
|
+38.53%
2025-08-27
|
-26.32%
2025-03-06
|
+44.39%
2019-03
|
-36.13%
2024-05
|
2002 | 51.2% | 48.1% | |
| ASM(ASMI) | 500.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
741.00
2024-07-15
|
29.47
2015-08-24
|
0.8M
2015-03-05
|
-
2025-01-31
|
+22.15%
2020-03-19
|
-18.78%
2020-03-13
|
+38.16%
2022-07
|
-22.23%
2022-01
|
2533 | 52.5% | 46.7% | |
| CureVac NV(CVAC) | 4.55 | 2025-09-29 | 2020-08-14 |
Tägliche K
Minuten-K
|
125.44
2020-12-09
|
2.06
2024-04-25
|
0.7M
2020-08-17
|
0.0M
2025-08-15
|
+52.66%
2020-08-14
|
-41.41%
2021-06-17
|
+94.43%
2020-11
|
-44.54%
2022-01
|
1296 | 47.2% | 51.5% | |
| Vale ADR(VALE) | 9.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.45
2022-04-05
|
1.43
2016-02-03
|
0.0M
2022-03-09
|
-
2025-01-30
|
+21.03%
2016-02-04
|
-23.46%
2019-01-24
|
+45.95%
2016-03
|
-32.76%
2016-01
|
2720 | 45.5% | 47.5% | |
| CACI(CACI) | 415.80 | 2025-09-29 | 2016-04-12 |
Tägliche K
Minuten-K
|
560.00
2024-11-06
|
80.36
2016-06-23
|
0.0M
2022-03-23
|
0.0M
2017-12-29
|
+34.79%
2016-10-27
|
-17.15%
2016-04-21
|
+19.79%
2020-04
|
-15.09%
2024-11
|
1004 | 49.9% | 42.1% | |
| Koenig&Bauer AG(SKBG) | 13.88 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
78.50
2018-04-03
|
6.88
2024-10-09
|
0.1M
2019-12-23
|
0.0M
2023-05-30
|
+22.45%
2020-03-17
|
-15.57%
2020-03-18
|
+44.19%
2024-11
|
-22.63%
2023-10
|
2723 | 48.4% | 49.8% | |
| Eyepoint Pharma(EYPT) | 11.59 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.60
2024-02-08
|
0.38
2020-12-09
|
0.0M
2018-01-02
|
-
2025-01-30
|
+841.49%
2018-10-24
|
-89.97%
2020-11-17
|
+889.90%
2018-11
|
-47.01%
2024-05
|
2626 | 44.1% | 50.8% | |
| Bilibili(BILI) | 23.20 | 2025-09-29 | 2018-04-04 |
Tägliche K
Minuten-K
|
134.00
2021-02-11
|
8.01
2018-08-15
|
0.0M
2024-06-19
|
-
2025-06-30
|
+46.82%
2022-03-15
|
-20.09%
2020-03-10
|
+74.90%
2022-11
|
-43.50%
2022-10
|
1822 | 46.8% | 48.6% | |
| Brown Forman(BFb) | 23.22 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
78.50
2022-08-22
|
22.13
2025-06-17
|
0.0M
2025-06-05
|
0.0M
2017-09-26
|
+14.71%
2020-03-16
|
-18.27%
2025-06-05
|
+19.55%
2020-04
|
-13.98%
2024-03
|
2169 | 51.0% | 47.8% | |
| LyondellBasell Industries NV (LYB)(LYB) | 41.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
106.85
2022-05-30
|
32.33
2020-03-17
|
0.0M
2022-12-08
|
-
2025-01-31
|
+15.64%
2020-03-19
|
-18.96%
2020-03-09
|
+25.52%
2020-04
|
-30.62%
2020-03
|
2715 | 47.3% | 48.4% | |
| RTL(RRTL) | 35.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.10
2015-04-15
|
23.65
2024-11-14
|
0.5M
2025-06-27
|
0.0M
2016-08-11
|
+17.79%
2020-03-12
|
-12.37%
2024-10-22
|
+17.77%
2020-09
|
-21.14%
2020-03
|
2727 | 50.1% | 47.3% | |
| ASML Holding(ASML) | 826.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,021.00
2024-07-11
|
70.66
2015-08-24
|
0.1M
2018-07-17
|
0.0M
2017-08-29
|
+13.38%
2020-03-24
|
-15.16%
2024-10-15
|
+28.70%
2022-07
|
-16.53%
2024-10
|
2637 | 52.0% | 46.3% | |
| Denison Mines(DNN) | 2.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.30
2024-11-22
|
0.17
2020-03-19
|
0.3M
2021-02-12
|
-
2025-01-31
|
+39.68%
2020-11-12
|
-16.19%
2020-03-24
|
+106.44%
2020-12
|
-32.45%
2020-03
|
2715 | 45.1% | 51.2% | |
| Bristol-Myers Squibb(BMY) | 37.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.50
2022-11-09
|
36.42
2024-07-05
|
0.2M
2021-02-10
|
0.0M
2015-06-24
|
+12.28%
2024-11-06
|
-15.65%
2016-08-04
|
+16.57%
2017-02
|
-23.92%
2016-08
|
2634 | 50.6% | 48.1% | |
| Starbucks(SBUX) | 71.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
111.62
2025-03-03
|
9.75
2016-08-24
|
0.0M
2015-08-24
|
-
2025-04-01
|
+22.02%
2024-08-09
|
-15.96%
2024-04-29
|
+24.43%
2024-08
|
-15.41%
2022-01
|
2715 | 50.3% | 48.8% | |
| Caseys(CASY) | 476.00 | 2025-09-29 | 2024-03-25 |
Tägliche K
Minuten-K
|
472.00
2025-09-11
|
288.00
2024-04-03
|
0.0M
2024-12-30
|
-
2025-07-04
|
+17.11%
2024-06-05
|
-6.31%
2025-04-04
|
+15.69%
2024-06
|
-8.47%
2024-08
|
303 | 45.2% | 43.6% | |
| Snap(SNAP) | 7.16 | 2025-09-29 | 2017-03-02 |
Tägliche K
Minuten-K
|
72.20
2021-09-27
|
4.27
2018-12-21
|
0.7M
2022-07-22
|
0.0M
2019-12-05
|
+57.62%
2022-02-04
|
-43.03%
2022-05-24
|
+54.39%
2020-04
|
-53.03%
2022-05
|
2152 | 49.9% | 49.3% | |
| Patrizia Immobilien AG (PAT1AG)(PATGn) | 7.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.95
2020-12-29
|
6.15
2025-04-09
|
1.1M
2017-08-09
|
0.0M
2024-12-30
|
+16.30%
2023-12-04
|
-13.08%
2023-07-20
|
+24.65%
2016-05
|
-31.20%
2022-10
|
2715 | 49.3% | 47.8% | |
| Cisco(CSCO) | 57.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.39
2025-02-13
|
19.77
2016-02-09
|
0.2M
2015-01-06
|
0.0M
2025-07-02
|
+7.58%
2024-08-14
|
-15.80%
2022-05-18
|
+15.73%
2021-03
|
-17.12%
2019-08
|
2715 | 52.1% | 46.8% | |
| Bank of China H(3988) | 0.46 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
0.57
2025-03-19
|
0.26
2020-10-06
|
0.7M
2022-01-10
|
-
2025-01-31
|
+8.54%
2020-10-12
|
-10.40%
2024-06-18
|
+16.99%
2018-01
|
-13.75%
2019-05
|
2126 | 44.6% | 44.8% | |
| Andritz AG(ANDR) | 60.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.95
2025-07-28
|
23.08
2020-03-16
|
0.1M
2015-08-10
|
0.0M
2017-10-03
|
+10.95%
2025-04-09
|
-10.93%
2019-04-30
|
+17.70%
2020-11
|
-16.80%
2015-08
|
2709 | 50.2% | 48.1% | |
| Glencore(GLEN) | 3.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.56
2023-01-18
|
0.91
2015-09-28
|
0.8M
2015-09-29
|
0.0M
2016-09-15
|
+19.15%
2015-09-14
|
-29.32%
2015-09-11
|
+50.44%
2016-02
|
-37.42%
2020-03
|
2715 | 50.0% | 48.1% | |
| Amazon.com(AMZN) | 189.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,269.50
2020-04-16
|
76.85
2022-12-28
|
1.3M
2022-10-28
|
0.0M
2015-07-02
|
+14.08%
2015-01-29
|
-94.96%
2020-05-12
|
+29.00%
2020-04
|
-94.84%
2020-05
|
2727 | 53.5% | 45.9% | |
| Mercedes Benz Group(MBGn) | 53.57 | 2025-09-29 | 2015-06-04 |
Tägliche K
Minuten-K
|
87.52
2015-06-23
|
17.72
2020-03-19
|
0.0M
2020-03-24
|
-
2025-01-30
|
+23.36%
2020-03-24
|
-15.64%
2020-03-12
|
+24.04%
2020-11
|
-27.33%
2020-03
|
2599 | 50.7% | 48.6% | |
| Alstom(ALSO) | 21.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.60
2020-02-17
|
10.07
2024-01-03
|
0.5M
2023-10-05
|
0.0M
2015-07-29
|
+14.15%
2025-03-05
|
-24.44%
2023-10-02
|
+26.82%
2020-11
|
-42.39%
2023-10
|
2664 | 50.3% | 48.9% | |
| WK Kellogg(KLG) | 19.58 | 2025-09-25 | 2023-10-06 |
Tägliche K
Minuten-K
|
23.90
2025-07-10
|
9.10
2023-10-20
|
0.0M
2025-07-10
|
0.0M
2025-03-28
|
+30.88%
2025-07-10
|
-11.33%
2024-04-17
|
+29.67%
2024-04
|
-20.53%
2024-05
|
490 | 47.8% | 47.8% | |
| Vodafone Group PLC(VOD) | 0.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.61
2015-05-26
|
0.72
2025-04-09
|
24.7M
2023-05-16
|
0.0M
2015-05-14
|
+8.89%
2020-05-12
|
-11.69%
2020-03-12
|
+18.62%
2020-11
|
-16.65%
2023-05
|
2715 | 49.2% | 48.2% | |
| Salesforce Inc(CRM) | 209.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
360.00
2024-12-04
|
47.46
2016-02-08
|
0.1M
2024-05-30
|
0.0M
2015-05-15
|
+25.85%
2020-08-26
|
-20.29%
2024-05-28
|
+32.15%
2020-08
|
-17.58%
2020-03
|
2712 | 52.7% | 46.2% | |
| BCE Inc(BCE) | 19.77 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
54.60
2022-04-21
|
18.30
2025-04-11
|
0.0M
2025-01-02
|
0.0M
2023-01-05
|
+8.76%
2016-02-10
|
-12.18%
2020-03-20
|
+9.32%
2019-01
|
-16.94%
2020-03
|
1888 | 50.2% | 48.6% | |
| Nidec Corp(6594) | 14.84 | 2025-09-29 | 2017-05-16 |
Tägliche K
Minuten-K
|
139.85
2019-11-22
|
11.76
2025-04-09
|
0.0M
2024-03-27
|
-
2025-01-30
|
+13.06%
2025-04-10
|
-50.22%
2022-08-31
|
+22.55%
2020-11
|
-57.43%
2020-03
|
2114 | 48.0% | 50.6% | |
| Nintendo Co Ltd (7974)(7974) | 74.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.00
2025-08-18
|
8.24
2015-01-06
|
1.0M
2016-07-18
|
0.0M
2024-05-22
|
+37.21%
2016-07-06
|
-13.53%
2015-03-10
|
+42.97%
2016-07
|
-18.37%
2018-06
|
2709 | 50.6% | 46.9% | |
| Teladoc Inc(TDOC) | 6.95 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
252.85
2021-02-16
|
5.62
2025-04-22
|
0.0M
2025-08-04
|
-
2025-02-03
|
+21.50%
2023-07-25
|
-41.93%
2022-04-28
|
+34.50%
2021-01
|
-51.48%
2022-04
|
2124 | 48.5% | 50.8% | |
| Affirm Holdings(AFRM) | 64.76 | 2025-09-29 | 2021-01-18 |
Tägliche K
Minuten-K
|
151.50
2021-11-08
|
7.96
2023-05-04
|
0.1M
2022-11-09
|
0.0M
2025-07-16
|
+47.04%
2021-08-20
|
-23.08%
2022-11-04
|
+90.36%
2023-11
|
-38.87%
2022-02
|
1190 | 48.1% | 49.7% | |
| Jost Werke(JST) | 50.10 | 2025-09-29 | 2017-07-20 |
Tägliche K
Minuten-K
|
56.50
2021-05-04
|
19.38
2020-03-23
|
0.0M
2018-01-30
|
-
2025-01-30
|
+15.34%
2020-05-29
|
-9.19%
2020-03-16
|
+25.25%
2019-11
|
-33.39%
2020-03
|
2068 | 45.8% | 51.1% | |
| Bank of Nova Scotia(BNS) | 55.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.70
2022-03-23
|
29.99
2020-03-23
|
0.1M
2015-03-03
|
-
2025-02-20
|
+11.25%
2020-03-20
|
-15.30%
2020-03-10
|
+13.44%
2024-11
|
-23.69%
2020-03
|
2715 | 51.7% | 47.2% | |
| Relx(REL) | 40.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.40
2025-02-13
|
12.54
2015-01-06
|
0.0M
2019-02-06
|
0.0M
2016-08-29
|
+10.72%
2020-11-06
|
-11.04%
2016-02-09
|
+13.96%
2020-11
|
-13.05%
2020-07
|
2016 | 52.0% | 46.8% | |
| Samsung Electronics DRC(0593xq) | 1,275.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,710.00
2021-01-11
|
363.83
2015-08-24
|
0.0M
2024-12-20
|
0.0M
2015-05-19
|
+14.72%
2020-03-23
|
-10.42%
2020-03-11
|
+29.85%
2015-10
|
-16.33%
2022-06
|
2700 | 48.9% | 47.1% | |
| Anheuser Busch Inbev(ABI) | 51.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.98
2015-11-30
|
29.07
2020-03-19
|
0.1M
2020-06-10
|
0.0M
2016-10-11
|
+11.62%
2020-11-06
|
-16.70%
2020-03-13
|
+24.35%
2020-11
|
-24.52%
2020-03
|
2727 | 49.2% | 49.9% | |
| Arbor(ABR) | 10.22 | 2025-09-29 | 2022-04-19 |
Tägliche K
Minuten-K
|
16.89
2022-04-22
|
7.56
2025-05-22
|
0.1M
2025-04-11
|
0.0M
2025-07-16
|
+11.04%
2024-05-10
|
-17.04%
2024-07-10
|
+25.44%
2022-07
|
-25.89%
2023-03
|
869 | 49.4% | 49.4% | |
| Gulf Keystone(GKP) | 2.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.17
2015-01-05
|
0.10
2016-10-12
|
55.6M
2015-02-25
|
-
2025-01-31
|
+1,800.00%
2016-07-11
|
-96.67%
2016-07-29
|
+144.50%
2016-12
|
-55.59%
2020-03
|
2561 | 43.7% | 45.9% | |
| Walgreens Boots(WBA) | 10.29 | 2025-08-27 | 2015-01-05 |
Tägliche K
Minuten-K
|
89.24
2015-07-20
|
7.38
2024-09-26
|
0.4M
2024-06-27
|
0.0M
2015-06-25
|
+27.89%
2025-01-10
|
-22.02%
2024-06-27
|
+25.22%
2023-12
|
-23.39%
2024-08
|
2648 | 48.9% | 50.5% | |
| Hornbach Holding VZO O.N. (608340)(HBH) | 103.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
140.10
2022-02-02
|
32.65
2020-03-23
|
0.2M
2021-06-25
|
0.0M
2015-10-13
|
+19.22%
2021-06-24
|
-17.53%
2015-11-27
|
+39.97%
2020-04
|
-32.53%
2022-06
|
2715 | 48.4% | 47.6% | |
| Pfeiffer Vacuum Technology AG (691660)(PV) | 154.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
226.00
2021-11-22
|
65.69
2015-01-06
|
0.5M
2015-02-20
|
0.0M
2025-06-09
|
+25.07%
2022-10-27
|
-21.03%
2019-09-16
|
+19.83%
2022-11
|
-17.63%
2022-01
|
2716 | 48.7% | 45.3% | |
| Kinross Gold(KGC) | 20.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.68
2025-09-11
|
1.60
2015-07-24
|
24.3M
2015-06-19
|
-
2025-01-30
|
+132.31%
2016-09-23
|
-15.85%
2020-03-12
|
+66.07%
2020-04
|
-19.42%
2015-03
|
2429 | 50.2% | 47.6% | |
| ArcelorMittal(MT) | 31.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.93
2022-01-14
|
6.00
2020-03-19
|
0.2M
2015-11-12
|
-
2025-02-05
|
+202.73%
2016-11-25
|
-67.06%
2016-11-22
|
+153.05%
2015-04
|
-60.72%
2016-11
|
2715 | 50.4% | 48.7% | |
| Scout24 AG (A12DM8)(G24n) | 104.40 | 2025-09-29 | 2015-10-01 |
Tägliche K
Minuten-K
|
122.80
2025-07-24
|
24.11
2016-02-09
|
8.2M
2015-10-01
|
0.0M
2016-02-03
|
+14.97%
2016-11-04
|
-10.85%
2016-08-09
|
+16.18%
2022-04
|
-16.58%
2021-09
|
2526 | 51.0% | 45.7% | |
| Lenzing AG(LENV) | 26.85 | 2025-09-15 | 2016-09-08 |
Tägliche K
Minuten-K
|
176.21
2017-05-10
|
21.55
2025-06-19
|
0.0M
2023-07-04
|
-
2025-01-06
|
+19.96%
2025-03-14
|
-21.48%
2022-09-13
|
+37.10%
2022-11
|
-23.60%
2022-09
|
2217 | 47.9% | 49.2% | |
| STMicroelectronics(STMPA) | 24.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.79
2023-07-27
|
4.50
2016-04-06
|
0.1M
2025-07-24
|
0.0M
2015-07-07
|
+21.29%
2025-04-09
|
-17.20%
2020-03-16
|
+29.68%
2020-04
|
-22.31%
2020-03
|
2618 | 52.1% | 47.0% | |