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 | ||||||
| Accor(ACCP) | 40.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.28
2015-04-22
|
20.59
2020-05-15
|
0.1M
2020-10-30
|
-
2025-01-30
|
+17.90%
2020-03-17
|
-15.46%
2020-03-12
|
+32.57%
2020-11
|
-24.29%
2020-03
|
2713 | 49.5% | 49.4% | |
| National Bank of Greece(NBGr) | 12.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.25
2015-02-23
|
0.10
2016-02-11
|
19.3M
2016-06-24
|
0.0M
2022-12-13
|
+928.09%
2016-06-22
|
-89.72%
2017-05-22
|
+1,009.95%
2016-08
|
-88.76%
2015-11
|
2692 | 49.5% | 47.0% | |
| Eaton(ETN) | 315.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
366.70
2024-11-25
|
43.08
2016-01-15
|
0.0M
2025-01-03
|
0.0M
2015-11-23
|
+19.09%
2020-03-16
|
-15.97%
2025-01-27
|
+20.67%
2022-07
|
-18.54%
2018-10
|
2092 | 50.3% | 46.4% | |
| Rio Tinto ADR(RIO) | 56.20 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
77.38
2022-03-03
|
19.12
2016-01-25
|
0.0M
2020-02-10
|
0.0M
2015-11-02
|
+14.37%
2020-03-13
|
-10.35%
2015-08-20
|
+22.32%
2016-04
|
-15.60%
2015-12
|
1899 | 45.3% | 42.0% | |
| China Mobile(0941) | 8.46 | 2024-10-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.76
2015-04-23
|
4.33
2021-01-08
|
0.1M
2024-06-18
|
-
2024-10-29
|
+13.33%
2020-03-19
|
-8.18%
2015-07-06
|
+17.95%
2015-01
|
-10.74%
2020-05
|
2489 | 46.6% | 47.4% | |
| Fortis Inc(FTS) | 42.85 | 2025-09-29 | 2017-08-09 |
Tägliche K
Minuten-K
|
48.32
2022-05-16
|
26.06
2018-03-07
|
0.0M
2021-05-07
|
-
2025-08-13
|
+13.91%
2020-02-26
|
-13.22%
2020-02-25
|
+12.77%
2021-03
|
-12.26%
2022-09
|
1722 | 49.5% | 47.4% | |
| Philips(PHG) | 22.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.50
2021-04-12
|
11.20
2022-11-04
|
0.0M
2024-01-17
|
-
2025-05-21
|
+29.87%
2024-04-29
|
-17.18%
2024-10-25
|
+34.53%
2024-04
|
-23.71%
2021-11
|
2715 | 51.7% | 47.1% | |
| Deutsche Telekom AG (555750)(DTEGn) | 28.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.91
2025-03-03
|
10.41
2020-03-16
|
47.4M
2020-03-12
|
1.5M
2025-07-15
|
+6.52%
2020-03-19
|
-10.66%
2020-03-12
|
+15.93%
2015-01
|
-19.83%
2020-03
|
2716 | 50.7% | 47.5% | |
| Max Automation(MXHNn) | 5.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.24
2018-01-12
|
2.48
2020-03-23
|
0.1M
2019-08-06
|
0.0M
2016-02-04
|
+26.52%
2020-03-13
|
-16.08%
2024-09-19
|
+45.51%
2019-10
|
-34.74%
2020-03
|
2696 | 45.8% | 46.8% | |
| Saturn Oil(SOIL) | 1.73 | 2025-09-29 | 2015-01-13 |
Tägliche K
Minuten-K
|
3.40
2021-10-13
|
0.05
2017-05-29
|
1.2M
2019-09-16
|
-
2025-07-23
|
+1,800.00%
2019-08-12
|
-40.83%
2020-03-10
|
+1,993.75%
2019-09
|
-41.37%
2020-03
|
2136 | 46.0% | 46.8% | |
| Lockheed Martin(LMT) | 419.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
575.90
2024-10-22
|
156.81
2015-01-06
|
0.1M
2022-02-28
|
0.0M
2015-06-25
|
+12.06%
2020-03-17
|
-12.32%
2020-03-16
|
+20.59%
2022-10
|
-13.31%
2018-10
|
2727 | 51.9% | 47.3% | |
| Target(TGT) | 75.38 | 2025-09-29 | 2022-03-23 |
Tägliche K
Minuten-K
|
233.60
2022-04-21
|
76.74
2025-09-10
|
0.1M
2023-07-20
|
0.0M
2024-05-09
|
+18.38%
2023-11-10
|
-24.24%
2022-05-17
|
+18.39%
2022-07
|
-31.08%
2022-05
|
887 | 48.6% | 50.2% | |
| Tencent Holdings(0700) | 72.63 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.45
2021-02-15
|
11.96
2015-01-02
|
0.7M
2018-03-22
|
0.0M
2016-02-19
|
+26.87%
2022-03-15
|
-14.38%
2022-10-14
|
+28.21%
2022-11
|
-22.20%
2022-10
|
2725 | 49.8% | 48.4% | |
| Fresenius Medical Care(FMEG) | 43.81 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
93.80
2018-02-01
|
25.70
2022-10-31
|
0.9M
2021-02-02
|
0.0M
2015-05-25
|
+11.60%
2024-03-04
|
-17.22%
2023-10-10
|
+19.93%
2020-04
|
-24.35%
2022-07
|
2727 | 51.4% | 47.6% | |
| MEDIFAST(MED) | 11.69 | 2025-09-26 | 2018-06-25 |
Tägliche K
Minuten-K
|
278.40
2021-05-28
|
10.55
2025-04-24
|
0.0M
2025-01-27
|
-
2025-07-10
|
+30.07%
2018-08-02
|
-30.30%
2019-11-08
|
+42.49%
2021-05
|
-33.84%
2018-11
|
1628 | 47.9% | 50.6% | |
| Barclays(BARC) | 4.41 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.43
2025-09-11
|
0.80
2020-03-19
|
0.6M
2020-03-13
|
0.0M
2019-10-01
|
+14.62%
2020-04-28
|
-22.22%
2016-06-23
|
+30.83%
2020-04
|
-37.69%
2020-03
|
2704 | 50.0% | 48.1% | |
| Fraport AG(FRAG) | 73.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.90
2018-01-29
|
27.76
2020-03-16
|
0.5M
2020-11-09
|
0.0M
2015-05-25
|
+26.20%
2020-11-06
|
-22.01%
2020-03-13
|
+47.36%
2020-11
|
-34.82%
2020-03
|
2727 | 50.1% | 49.0% | |
| Tourmaline Oil(TOU) | 38.33 | 2025-09-29 | 2015-01-13 |
Tägliche K
Minuten-K
|
55.64
2022-08-24
|
3.72
2020-03-23
|
0.0M
2021-08-13
|
-
2025-07-03
|
+30.23%
2020-04-20
|
-20.20%
2020-03-10
|
+46.45%
2020-04
|
-20.25%
2020-03
|
1183 | 50.0% | 46.7% | |
| Brookfield(BN) | 59.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
60.40
2025-01-31
|
12.83
2016-01-20
|
0.1M
2024-09-09
|
0.0M
2020-06-26
|
+16.16%
2020-03-03
|
-14.36%
2020-03-02
|
+31.70%
2020-11
|
-27.34%
2020-03
|
2026 | 50.5% | 44.5% | |
| Royalty Pharma(RPRX) | 29.73 | 2025-09-26 | 2021-02-24 |
Tägliche K
Minuten-K
|
44.50
2022-07-28
|
23.16
2024-12-19
|
0.0M
2021-11-17
|
-
2025-08-01
|
+14.65%
2025-01-10
|
-8.54%
2021-03-02
|
+14.07%
2022-04
|
-12.72%
2022-12
|
988 | 46.3% | 50.3% | |
| JD.com Inc Adr(JD) | 29.95 | 2025-09-29 | 2015-09-22 |
Tägliche K
Minuten-K
|
87.98
2021-02-17
|
16.90
2018-11-23
|
0.0M
2018-12-27
|
0.0M
2024-06-19
|
+37.52%
2022-03-14
|
-16.04%
2022-03-08
|
+48.87%
2024-09
|
-24.52%
2022-10
|
2532 | 48.1% | 49.4% | |
| Workday(WDAY) | 211.75 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
287.85
2024-02-23
|
43.56
2016-02-09
|
0.0M
2019-04-16
|
0.0M
2017-10-24
|
+24.85%
2016-03-01
|
-15.40%
2024-05-24
|
+30.85%
2020-08
|
-25.39%
2022-05
|
2403 | 52.1% | 47.4% | |
| GFT Technologies AG (580060)(GFTG) | 18.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.00
2022-06-08
|
5.63
2020-03-19
|
1.1M
2025-07-24
|
0.0M
2019-07-11
|
+16.41%
2021-07-13
|
-16.21%
2025-07-24
|
+44.19%
2019-11
|
-29.01%
2020-03
|
2715 | 48.1% | 49.7% | |
| Cisco(CSCO) | 57.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.34
2025-02-13
|
19.91
2016-02-09
|
0.1M
2015-01-19
|
0.0M
2024-05-09
|
+10.10%
2020-03-18
|
-14.60%
2022-05-19
|
+15.02%
2021-12
|
-15.57%
2019-08
|
2715 | 51.7% | 46.8% | |
| Ionis Pharma(IONS) | 54.58 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.61
2019-04-08
|
17.78
2016-05-27
|
0.0M
2022-03-23
|
-
2025-07-08
|
+33.06%
2016-08-01
|
-37.34%
2016-05-26
|
+86.53%
2016-11
|
-41.24%
2016-05
|
2408 | 49.5% | 49.5% | |
| Roku(ROKU) | 85.20 | 2025-09-29 | 2017-11-15 |
Tägliche K
Minuten-K
|
414.20
2021-07-27
|
23.73
2018-04-04
|
0.1M
2022-02-18
|
0.0M
2017-12-22
|
+29.92%
2023-07-28
|
-26.70%
2020-03-16
|
+51.45%
2019-08
|
-33.16%
2022-12
|
1940 | 51.3% | 48.2% | |
| Bavarian Nordic(BAVA) | 30.45 | 2025-09-29 | 2021-11-18 |
Tägliche K
Minuten-K
|
56.20
2022-08-04
|
16.16
2022-05-10
|
0.1M
2024-08-16
|
-
2025-03-25
|
+60.00%
2022-05-19
|
-23.85%
2023-07-24
|
+58.61%
2022-05
|
-29.98%
2022-08
|
937 | 49.3% | 49.3% | |
| Danone(DANO) | 73.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
82.08
2019-09-05
|
46.18
2020-10-29
|
0.2M
2019-05-20
|
0.0M
2023-09-12
|
+7.71%
2020-03-13
|
-8.91%
2020-03-10
|
+14.67%
2022-04
|
-14.15%
2020-10
|
2712 | 50.1% | 46.8% | |
| Panasonic Corp (6752)(6752) | 9.17 | 2025-09-29 | 2016-02-10 |
Tägliche K
Minuten-K
|
13.35
2017-11-09
|
5.84
2020-03-19
|
0.0M
2024-11-07
|
-
2025-01-30
|
+12.80%
2020-02-03
|
-12.64%
2016-03-30
|
+19.58%
2020-05
|
-21.81%
2023-10
|
2441 | 48.1% | 46.7% | |
| Douglas AG (BEAU1Y)(DOU1) | 12.26 | 2025-09-29 | 2024-03-21 |
Tägliche K
Minuten-K
|
25.60
2024-03-21
|
8.97
2025-04-07
|
7.2M
2024-03-21
|
0.0M
2025-07-31
|
+13.75%
2025-08-14
|
-22.46%
2025-03-21
|
+14.08%
2024-08
|
-14.51%
2024-06
|
375 | 45.3% | 48.0% | |
| Takeda Pharmaceutical(4502) | 24.75 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
50.00
2018-01-10
|
23.20
2020-03-18
|
0.0M
2023-03-01
|
-
2025-02-05
|
+9.05%
2020-03-17
|
-15.64%
2020-03-16
|
+22.51%
2020-04
|
-15.41%
2021-10
|
2126 | 47.9% | 49.0% | |
| Samsung SDI Co Ltd GDR (0640q)(0640q) | 31.20 | 2025-09-29 | 2016-08-22 |
Tägliche K
Minuten-K
|
155.50
2021-02-16
|
4.20
2018-01-10
|
0.1M
2017-05-29
|
-
2025-06-17
|
+21.36%
2025-07-30
|
-14.84%
2020-03-12
|
+29.98%
2022-10
|
-22.37%
2020-03
|
2300 | 47.5% | 49.0% | |
| Microsoft(MSFT) | 438.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
491.95
2025-07-31
|
34.02
2015-08-24
|
0.4M
2020-02-28
|
0.0M
2015-05-25
|
+13.48%
2020-03-13
|
-11.28%
2020-03-16
|
+21.08%
2015-10
|
-10.33%
2016-04
|
2727 | 52.6% | 46.9% | |
| Mensch und Maschine Software(MUMG) | 47.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.90
2021-09-08
|
5.60
2015-06-29
|
0.0M
2021-09-30
|
0.0M
2015-06-30
|
+16.38%
2020-03-17
|
-21.91%
2020-03-05
|
+29.00%
2016-04
|
-17.71%
2020-03
|
2718 | 48.3% | 46.2% | |
| AbbVie(ABBV) | 188.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
204.50
2025-03-04
|
41.06
2015-10-22
|
0.0M
2021-07-08
|
0.0M
2015-05-14
|
+14.25%
2018-01-25
|
-16.32%
2019-06-24
|
+17.94%
2018-11
|
-16.56%
2018-03
|
2722 | 52.4% | 45.8% | |
| Uniqa Insurance AG(UNIQ) | 12.64 | 2025-09-29 | 2016-09-07 |
Tägliche K
Minuten-K
|
13.16
2025-08-18
|
4.65
2020-10-28
|
0.1M
2019-02-21
|
-
2025-01-16
|
+7.92%
2020-02-06
|
-12.92%
2020-03-12
|
+28.74%
2020-11
|
-21.13%
2018-06
|
2250 | 49.9% | 44.1% | |
| Draegerwerk VZO(DRWG_p) | 63.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.46
2015-04-27
|
37.95
2022-10-17
|
0.0M
2020-03-16
|
-
2025-01-30
|
+22.71%
2020-03-12
|
-19.59%
2015-10-13
|
+53.37%
2020-03
|
-25.87%
2017-11
|
2715 | 47.3% | 49.7% | |
| Iberdrola(IBE) | 16.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.78
2025-06-24
|
4.93
2016-06-24
|
0.5M
2022-08-24
|
0.0M
2015-09-29
|
+12.72%
2020-03-11
|
-12.03%
2020-03-06
|
+14.30%
2021-10
|
-17.71%
2020-03
|
2704 | 48.7% | 46.6% | |
| American Airlines(AAL) | 9.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.69
2015-03-20
|
7.70
2020-05-14
|
0.1M
2020-06-05
|
-
2025-01-30
|
+27.32%
2020-03-17
|
-34.34%
2020-03-18
|
+28.83%
2020-11
|
-31.42%
2020-03
|
2713 | 48.0% | 51.3% | |
| Williams(WMB) | 54.66 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
58.68
2025-01-22
|
8.55
2020-03-19
|
0.0M
2021-02-01
|
-
2025-08-26
|
+29.70%
2016-01-14
|
-37.41%
2016-02-08
|
+41.13%
2020-04
|
-34.48%
2015-12
|
2137 | 50.2% | 46.9% | |
| Eli Lilly(LLY) | 618.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
888.80
2025-03-03
|
57.00
2015-01-07
|
0.0M
2015-08-24
|
0.0M
2019-10-22
|
+16.15%
2025-04-17
|
-13.87%
2025-08-07
|
+32.06%
2021-01
|
-13.45%
2024-07
|
2715 | 53.8% | 44.8% | |
| Upwork(UPWK) | 16.31 | 2025-09-29 | 2021-03-05 |
Tägliche K
Minuten-K
|
54.50
2021-07-13
|
5.92
2023-05-04
|
0.0M
2023-05-15
|
-
2025-07-01
|
+44.95%
2023-08-02
|
-18.84%
2021-07-07
|
+49.78%
2023-08
|
-23.61%
2024-08
|
1016 | 46.3% | 52.0% | |
| Woodside Energy(WDS) | 13.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.40
2015-05-26
|
8.35
2020-03-23
|
0.0M
2022-12-15
|
-
2025-02-27
|
+12.19%
2020-04-28
|
-18.06%
2020-03-06
|
+29.98%
2020-11
|
-41.03%
2020-03
|
2709 | 49.6% | 47.9% | |
| Yum! Brands(YUM) | 131.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
153.15
2025-03-04
|
51.45
2020-03-23
|
0.0M
2018-05-03
|
0.0M
2019-04-12
|
+21.53%
2020-03-23
|
-27.36%
2016-10-21
|
+28.87%
2020-04
|
-30.48%
2016-10
|
2691 | 52.1% | 46.7% | |
| Exor NV(0RKY) | 82.95 | 2025-09-29 | 2017-08-21 |
Tägliche K
Minuten-K
|
106.10
2024-05-28
|
35.71
2020-03-23
|
0.0M
2022-02-10
|
0.0M
2018-02-09
|
+15.07%
2020-03-23
|
-12.10%
2020-03-17
|
+27.13%
2018-01
|
-23.11%
2020-03
|
1502 | 51.4% | 46.9% | |
| Mercedes Benz Group(MBGn) | 53.57 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.41
2015-03-16
|
17.61
2020-03-19
|
1.8M
2020-03-16
|
0.0M
2015-05-25
|
+23.48%
2020-03-24
|
-16.92%
2020-03-12
|
+25.67%
2020-04
|
-28.89%
2020-03
|
2727 | 51.3% | 47.9% | |
| Applied Materials(AMAT) | 174.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
237.00
2024-07-11
|
12.44
2015-08-24
|
0.1M
2018-02-13
|
0.0M
2015-05-08
|
+15.91%
2025-04-09
|
-18.54%
2020-03-16
|
+34.44%
2020-11
|
-22.19%
2020-03
|
2688 | 52.1% | 47.2% | |
| Linde PLC(LIN) | 405.00 | 2025-09-29 | 2017-11-24 |
Tägliche K
Minuten-K
|
449.80
2024-10-17
|
0.01
2020-04-22
|
0.0M
2022-05-09
|
0.0M
2017-12-12
|
+7.82%
2020-03-23
|
-8.98%
2020-03-06
|
+16.15%
2021-03
|
-9.33%
2020-02
|
1978 | 52.4% | 46.5% | |
| Green Brick Partners Inc(GRBK) | 60.98 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
76.90
2024-10-01
|
5.65
2020-04-06
|
0.0M
2020-11-25
|
-
2025-01-31
|
+37.16%
2023-05-11
|
-18.12%
2018-06-13
|
+39.93%
2022-07
|
-33.85%
2020-03
|
2045 | 49.9% | 46.5% | |
| NetApp(NTAP) | 102.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
130.52
2024-11-22
|
19.05
2016-02-11
|
0.0M
2023-05-31
|
-
2025-08-19
|
+18.05%
2024-03-01
|
-22.31%
2019-08-02
|
+32.92%
2016-08
|
-17.45%
2019-08
|
2337 | 52.5% | 46.7% | |