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 | ||||||
| TF1(TFFP) | 8.66 | 2025-09-29 | 2015-03-25 |
Tägliche K
Minuten-K
|
15.65
2015-07-17
|
4.15
2020-05-14
|
0.0M
2017-03-29
|
-
2025-01-30
|
+16.78%
2019-02-18
|
-13.48%
2020-03-19
|
+29.14%
2020-11
|
-29.99%
2020-03
|
2656 | 47.9% | 50.3% | |
| DWS Group(DWSG) | 52.85 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
55.15
2025-08-25
|
17.90
2020-03-18
|
0.0M
2024-11-19
|
-
2025-02-04
|
+15.02%
2020-04-29
|
-18.47%
2020-03-18
|
+42.13%
2020-04
|
-32.53%
2020-03
|
1897 | 51.1% | 47.1% | |
| Alphabet A(GOOGL) | 211.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
205.80
2025-09-10
|
20.78
2015-01-12
|
0.6M
2020-02-28
|
0.0M
2016-04-12
|
+19.20%
2015-07-16
|
-9.01%
2023-10-23
|
+22.51%
2015-07
|
-15.05%
2022-12
|
2714 | 53.3% | 45.8% | |
| Serviceware SE (A2G8X3)(SJJG) | 17.65 | 2025-09-29 | 2018-04-20 |
Tägliche K
Minuten-K
|
26.75
2018-09-04
|
5.78
2023-01-11
|
0.2M
2025-04-29
|
-
2025-01-06
|
+19.18%
2019-01-02
|
-14.70%
2022-09-22
|
+33.42%
2023-11
|
-32.44%
2018-10
|
1879 | 44.3% | 46.8% | |
| Taseko Mines(TGB) | 3.53 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.18
2025-07-11
|
0.20
2016-01-20
|
0.3M
2020-02-06
|
-
2025-07-25
|
+50.00%
2016-01-25
|
-31.25%
2016-01-13
|
+61.45%
2017-01
|
-32.35%
2020-03
|
2037 | 45.1% | 46.4% | |
| eBay(EBAY) | 77.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.53
2025-08-14
|
18.98
2015-01-15
|
0.1M
2022-02-24
|
-
2025-03-27
|
+18.34%
2025-07-31
|
-13.60%
2016-01-28
|
+33.84%
2020-04
|
-13.34%
2016-01
|
2690 | 52.3% | 46.6% | |
| General Dynamics(GD) | 283.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
299.95
2024-11-14
|
93.97
2020-03-23
|
0.0M
2022-02-28
|
0.0M
2016-02-16
|
+8.74%
2023-10-05
|
-10.68%
2020-03-12
|
+22.42%
2016-11
|
-18.21%
2020-03
|
2629 | 52.1% | 46.9% | |
| Snap(SNAP) | 7.13 | 2025-09-29 | 2017-03-03 |
Tägliche K
Minuten-K
|
72.18
2021-09-27
|
4.37
2018-12-21
|
0.5M
2019-04-24
|
-
2025-07-11
|
+40.92%
2022-02-04
|
-40.93%
2022-05-24
|
+52.54%
2020-04
|
-51.34%
2022-05
|
2158 | 49.6% | 49.5% | |
| Iron Mountain(IRM) | 86.24 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
120.45
2024-11-06
|
19.34
2020-04-02
|
0.1M
2021-01-04
|
0.0M
2015-06-02
|
+16.71%
2016-02-29
|
-12.96%
2015-06-02
|
+19.13%
2021-01
|
-24.52%
2020-03
|
2209 | 52.6% | 46.3% | |
| Telefonica(TEF) | 4.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.29
2015-08-06
|
2.41
2020-10-29
|
1.4M
2020-03-13
|
0.0M
2025-09-11
|
+13.70%
2020-03-17
|
-15.56%
2016-06-24
|
+26.13%
2020-11
|
-21.76%
2020-03
|
2715 | 48.8% | 50.1% | |
| NZX Ltd (NZXZ)(NZXZ) | 1.02 | 2022-02-17 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.48
2021-01-14
|
0.50
2020-03-23
|
0.0M
2020-11-25
|
-
2022-02-17
|
+15.24%
2020-03-24
|
-9.87%
2020-03-19
|
+21.31%
2020-04
|
-17.74%
2020-03
|
1818 | 48.2% | 47.1% | |
| Galapagos(GLPG) | 29.18 | 2025-09-29 | 2017-11-08 |
Tägliche K
Minuten-K
|
251.90
2020-02-20
|
20.20
2025-04-07
|
0.1M
2024-09-10
|
-
2025-09-09
|
+23.58%
2022-01-27
|
-23.72%
2020-08-17
|
+34.90%
2019-07
|
-31.44%
2020-08
|
1908 | 46.8% | 52.3% | |
| ING Groep(INGA) | 22.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.42
2025-08-21
|
4.26
2020-03-19
|
62.6M
2015-08-24
|
-
2025-02-03
|
+14.33%
2020-03-24
|
-19.76%
2016-09-16
|
+41.59%
2020-11
|
-43.67%
2020-03
|
2450 | 50.3% | 48.8% | |
| SNP Schneider (720370)(SHFG) | 74.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.80
2025-08-25
|
12.44
2015-03-19
|
0.3M
2018-08-29
|
-
2025-06-05
|
+39.63%
2018-08-17
|
-20.97%
2020-03-10
|
+62.71%
2022-11
|
-40.08%
2022-09
|
2701 | 45.6% | 46.2% | |
| Bank of Montreal(BMO) | 111.60 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
110.50
2022-03-21
|
36.40
2020-03-19
|
0.0M
2025-01-06
|
-
2025-07-02
|
+18.69%
2020-03-13
|
-14.53%
2020-03-02
|
+19.42%
2020-11
|
-29.11%
2020-03
|
1757 | 51.4% | 45.4% | |
| Volkswagen ST(VOWG) | 94.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
369.00
2021-03-17
|
81.55
2024-12-02
|
0.2M
2021-03-18
|
0.0M
2015-05-25
|
+22.50%
2021-03-17
|
-15.93%
2015-09-21
|
+58.94%
2021-03
|
-32.90%
2015-09
|
2726 | 48.0% | 50.8% | |
| Tokyo Electron(8035) | 151.30 | 2025-09-29 | 2019-01-31 |
Tägliche K
Minuten-K
|
251.50
2024-03-04
|
38.52
2019-03-08
|
0.0M
2022-02-14
|
0.0M
2023-06-15
|
+16.04%
2024-07-31
|
-12.49%
2025-07-31
|
+32.40%
2024-02
|
-26.20%
2022-06
|
1523 | 49.8% | 49.0% | |
| Match Group(MTCH) | 30.50 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
150.00
2021-10-21
|
13.77
2017-06-29
|
0.0M
2018-05-18
|
-
2025-01-30
|
+25.69%
2019-08-07
|
-21.83%
2018-04-23
|
+37.00%
2018-08
|
-23.68%
2022-04
|
2089 | 49.2% | 49.7% | |
| Alphabet C(GOOG) | 212.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.35
2025-09-10
|
20.72
2015-01-13
|
0.1M
2018-02-06
|
0.0M
2024-08-30
|
+16.05%
2015-07-09
|
-10.38%
2022-10-25
|
+20.76%
2023-05
|
-14.76%
2022-12
|
2714 | 53.1% | 45.7% | |
| Leonardo(LDOF) | 54.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.50
2025-05-29
|
4.04
2020-10-30
|
10.3M
2015-02-24
|
0.0M
2017-01-17
|
+22.57%
2025-03-03
|
-19.49%
2017-11-08
|
+45.57%
2020-11
|
-36.13%
2020-03
|
2424 | 51.1% | 47.9% | |
| Snowflake(SNOW) | 193.98 | 2025-09-29 | 2020-09-16 |
Tägliche K
Minuten-K
|
358.65
2021-11-17
|
96.73
2024-09-06
|
0.1M
2024-11-21
|
0.0M
2021-12-30
|
+33.29%
2024-11-15
|
-17.64%
2024-02-27
|
+53.81%
2024-11
|
-29.44%
2022-05
|
1275 | 49.6% | 48.2% | |
| Lufthansa(LHAG) | 7.81 | 2025-09-29 | 2015-06-26 |
Tägliche K
Minuten-K
|
31.25
2017-12-27
|
4.92
2020-10-02
|
0.2M
2020-03-12
|
-
2025-09-11
|
+19.49%
2020-11-06
|
-25.95%
2019-08-27
|
+27.82%
2020-11
|
-31.73%
2019-08
|
2594 | 50.0% | 49.3% | |
| Teleperformance(TEPRF) | 62.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
398.80
2021-12-30
|
56.23
2015-01-06
|
0.5M
2015-08-03
|
-
2025-01-30
|
+58.52%
2017-01-18
|
-33.35%
2022-11-10
|
+19.89%
2023-11
|
-23.20%
2023-05
|
2364 | 49.2% | 49.5% | |
| Xpeng(XPEV) | 19.75 | 2025-09-29 | 2022-12-12 |
Tägliche K
Minuten-K
|
24.90
2025-03-11
|
6.04
2024-08-14
|
0.2M
2025-02-26
|
0.0M
2022-12-15
|
+26.07%
2023-07-20
|
-15.87%
2023-01-06
|
+63.56%
2023-06
|
-39.85%
2024-01
|
701 | 47.5% | 49.8% | |
| Rio Tinto Ltd(RIO) | 67.47 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.25
2022-03-07
|
23.12
2016-01-20
|
0.0M
2016-03-30
|
-
2025-01-30
|
+25.85%
2017-06-16
|
-22.07%
2017-06-15
|
+21.30%
2022-11
|
-16.46%
2016-05
|
2702 | 50.3% | 48.1% | |
| Nokia Oyj(NOKIA) | 3.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.87
2015-04-13
|
2.09
2020-03-16
|
24.2M
2021-01-28
|
0.0M
2023-11-27
|
+25.38%
2021-01-27
|
-23.04%
2019-10-24
|
+26.33%
2021-01
|
-26.94%
2019-10
|
2715 | 49.5% | 48.0% | |
| Nokia Oyj(NOKIA) | 3.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.90
2015-04-13
|
2.09
2020-03-16
|
14.5M
2021-01-28
|
0.0M
2016-10-03
|
+36.24%
2021-01-27
|
-27.35%
2021-01-28
|
+19.16%
2021-01
|
-26.93%
2019-10
|
2727 | 48.9% | 48.2% | |
| Cadence Design(CDNS) | 299.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
329.80
2025-07-31
|
16.52
2015-02-05
|
14.4M
2015-02-05
|
-
2025-02-04
|
+14.52%
2025-04-10
|
-16.25%
2016-02-12
|
+30.14%
2020-04
|
-18.20%
2022-01
|
2581 | 52.0% | 47.0% | |
| Phillips 66(PSX) | 119.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
160.34
2024-04-04
|
37.10
2020-10-29
|
0.0M
2020-05-14
|
-
2025-07-04
|
+23.03%
2020-11-06
|
-15.89%
2020-03-12
|
+48.40%
2020-04
|
-28.81%
2020-03
|
2606 | 50.7% | 48.5% | |
| Tencent Holdings(0700) | 72.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.40
2021-02-15
|
12.10
2015-01-02
|
0.3M
2017-12-01
|
0.0M
2015-02-24
|
+28.82%
2022-03-16
|
-14.56%
2022-10-24
|
+25.76%
2022-11
|
-22.35%
2022-10
|
2715 | 50.1% | 48.9% | |
| Corning(GLW) | 68.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.63
2025-09-11
|
13.46
2015-08-24
|
0.1M
2017-02-13
|
0.0M
2015-12-09
|
+12.93%
2024-07-05
|
-16.25%
2020-03-16
|
+21.30%
2018-07
|
-12.70%
2020-03
|
2636 | 51.3% | 47.9% | |
| Goldman Sachs(GS) | 686.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
675.70
2025-09-11
|
122.88
2020-03-19
|
0.0M
2020-06-09
|
0.0M
2016-07-26
|
+18.20%
2020-03-12
|
-12.83%
2020-03-13
|
+29.08%
2016-11
|
-25.17%
2020-03
|
2720 | 51.0% | 48.5% | |
| Kinross Gold(KGC) | 20.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.84
2025-09-11
|
1.20
2015-09-11
|
0.5M
2016-02-08
|
0.0M
2023-05-29
|
+21.98%
2020-03-17
|
-13.57%
2020-03-12
|
+76.13%
2016-02
|
-22.48%
2016-08
|
2726 | 49.7% | 46.9% | |
| Medical Properties(MPW) | 4.19 | 2025-09-29 | 2019-10-04 |
Tägliche K
Minuten-K
|
23.00
2020-02-21
|
2.68
2024-01-17
|
0.8M
2024-01-05
|
0.0M
2020-01-30
|
+20.22%
2024-03-27
|
-29.10%
2024-01-05
|
+30.17%
2024-02
|
-37.35%
2024-01
|
1511 | 48.7% | 50.3% | |
| Palantir(PLTR) | 152.40 | 2025-09-29 | 2020-09-30 |
Tägliche K
Minuten-K
|
162.22
2025-08-11
|
5.59
2022-12-28
|
1.8M
2024-02-06
|
0.0M
2022-07-04
|
+30.19%
2024-02-06
|
-21.45%
2022-05-09
|
+150.19%
2020-11
|
-29.29%
2021-02
|
1265 | 50.3% | 48.4% | |
| Cloudflare(NET) | 186.42 | 2025-09-29 | 2020-12-17 |
Tägliche K
Minuten-K
|
197.30
2021-11-19
|
35.82
2023-01-06
|
0.1M
2024-02-09
|
0.0M
2023-09-26
|
+29.42%
2022-08-05
|
-21.30%
2023-04-27
|
+70.51%
2021-10
|
-37.74%
2022-05
|
1208 | 51.3% | 47.7% | |
| Carl Zeiss Meditec AG (531370)(AFXG) | 42.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
202.00
2021-09-17
|
20.90
2015-01-02
|
3.0M
2025-02-28
|
0.0M
2016-04-27
|
+10.86%
2019-12-03
|
-20.51%
2024-06-12
|
+22.76%
2022-07
|
-22.78%
2022-01
|
2715 | 51.0% | 47.4% | |
| Veralto(VLTO) | 89.51 | 2025-09-29 | 2023-10-05 |
Tägliche K
Minuten-K
|
106.00
2024-10-24
|
62.66
2023-10-26
|
0.0M
2023-10-09
|
0.0M
2025-07-16
|
+7.43%
2025-04-09
|
-5.91%
2025-04-03
|
+13.48%
2024-02
|
-7.48%
2023-10
|
492 | 49.8% | 45.9% | |
| q.beyond(QBYn) | 0.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.30
2015-05-25
|
0.53
2023-10-31
|
1.5M
2015-02-23
|
0.0M
2022-11-23
|
+18.07%
2025-05-05
|
-16.60%
2020-03-12
|
+44.16%
2023-01
|
-25.50%
2022-09
|
2726 | 45.5% | 50.5% | |
| Wheaton Precious Metals(WPM) | 94.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
711.94
2021-11-30
|
9.30
2016-01-20
|
0.1M
2021-02-01
|
-
2025-05-06
|
+1,960.22%
2021-11-29
|
-94.90%
2020-09-23
|
+1,899.87%
2020-08
|
-93.97%
2022-04
|
2678 | 50.4% | 48.1% | |
| Welltower(WELL) | 150.50 | 2025-09-29 | 2015-05-05 |
Tägliche K
Minuten-K
|
151.45
2025-03-04
|
23.41
2020-03-18
|
0.0M
2020-06-11
|
-
2025-07-03
|
+26.71%
2020-03-19
|
-24.92%
2020-03-16
|
+25.28%
2020-04
|
-37.65%
2020-03
|
2185 | 52.5% | 46.3% | |
| Nexans(NEXS) | 129.50 | 2025-09-29 | 2021-11-17 |
Tägliche K
Minuten-K
|
143.50
2024-10-29
|
64.60
2023-10-23
|
0.0M
2025-04-10
|
-
2025-01-07
|
+12.92%
2022-03-17
|
-11.82%
2022-06-20
|
+23.81%
2022-07
|
-20.71%
2022-06
|
770 | 48.7% | 48.6% | |
| Coca-Cola(KO) | 56.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.00
2025-03-04
|
31.45
2015-08-24
|
0.5M
2019-01-15
|
0.0M
2019-05-30
|
+6.90%
2020-03-24
|
-7.59%
2020-03-12
|
+10.49%
2021-12
|
-16.37%
2020-03
|
2714 | 51.1% | 47.7% | |
| Axon Enterprise(AXON) | 608.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
765.60
2025-08-05
|
13.02
2016-01-20
|
0.0M
2018-05-18
|
0.0M
2016-12-05
|
+29.69%
2024-10-31
|
-16.89%
2015-02-25
|
+55.45%
2024-11
|
-31.53%
2018-11
|
2384 | 51.6% | 47.2% | |
| Thales(TCFP) | 261.40 | 2025-09-29 | 2015-04-21 |
Tägliche K
Minuten-K
|
277.40
2025-05-29
|
52.36
2015-07-08
|
0.0M
2022-02-28
|
0.0M
2017-03-03
|
+20.98%
2025-03-03
|
-12.26%
2020-03-16
|
+34.68%
2020-11
|
-18.38%
2020-03
|
2639 | 48.6% | 50.2% | |
| Centerra Gold(CG) | 8.81 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.54
2020-08-06
|
3.17
2018-10-30
|
0.1M
2024-02-12
|
0.0M
2022-08-24
|
+26.11%
2020-03-13
|
-31.88%
2021-05-06
|
+33.94%
2020-04
|
-27.30%
2022-08
|
2465 | 50.7% | 47.1% | |
| Facc AG(FACC) | 8.83 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
23.89
2018-03-20
|
4.63
2020-10-30
|
0.1M
2020-11-19
|
-
2025-02-05
|
+32.60%
2020-11-02
|
-16.47%
2020-03-11
|
+93.97%
2020-11
|
-25.59%
2020-02
|
2131 | 45.3% | 51.3% | |
| SCI(SCI) | 70.70 | 2025-09-29 | 2020-04-07 |
Tägliche K
Minuten-K
|
85.22
2024-12-02
|
31.80
2020-05-14
|
0.0M
2022-08-03
|
-
2025-07-17
|
+12.73%
2023-11-02
|
-10.44%
2020-05-12
|
+17.04%
2021-07
|
-14.10%
2022-08
|
1107 | 50.0% | 47.5% | |
| Basler AG O.N. (510200)(BSLG) | 17.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.13
2021-11-04
|
4.05
2015-10-13
|
0.5M
2017-12-19
|
0.0M
2020-05-22
|
+17.29%
2017-12-11
|
-19.39%
2024-10-04
|
+43.26%
2022-07
|
-40.44%
2024-10
|
2712 | 48.6% | 48.0% | |
| Union Pacific(UNP) | 201.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
251.50
2022-03-28
|
63.40
2016-01-27
|
0.0M
2020-04-28
|
0.0M
2017-07-07
|
+12.72%
2020-03-23
|
-12.91%
2020-03-06
|
+21.08%
2016-11
|
-13.53%
2020-02
|
2724 | 50.7% | 48.4% | |