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 | ||||||
| Inditex(ITX) | 45.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.24
2024-12-05
|
18.56
2020-03-16
|
0.1M
2022-05-12
|
0.0M
2020-10-09
|
+15.13%
2020-11-06
|
-8.91%
2020-03-12
|
+30.31%
2020-11
|
-18.93%
2018-12
|
2722 | 51.0% | 47.8% | |
| Kontron AG (A0X9EJ)(KTN) | 27.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.00
2025-07-31
|
3.10
2015-01-30
|
6.1M
2021-12-16
|
0.0M
2015-03-05
|
+16.26%
2025-03-05
|
-29.35%
2021-12-09
|
+25.24%
2022-03
|
-25.32%
2021-12
|
2715 | 49.3% | 48.3% | |
| Goldman Sachs BDC Closed End Fund(GSBD) | 9.30 | 2025-09-29 | 2015-03-24 |
Tägliche K
Minuten-K
|
23.69
2017-02-22
|
7.53
2020-03-19
|
0.0M
2021-10-07
|
-
2025-01-31
|
+52.75%
2020-03-13
|
-24.06%
2020-03-16
|
+34.43%
2020-04
|
-34.97%
2020-03
|
2658 | 49.8% | 47.5% | |
| Amphastar P(AMPH) | 23.26 | 2025-09-29 | 2022-06-14 |
Tägliche K
Minuten-K
|
61.50
2023-08-09
|
17.74
2025-07-18
|
0.0M
2024-02-28
|
-
2025-07-01
|
+18.60%
2025-08-11
|
-14.40%
2024-02-20
|
+24.41%
2023-11
|
-18.58%
2022-08
|
501 | 45.9% | 46.5% | |
| American Electric Power(AEP) | 93.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
106.30
2022-08-22
|
46.93
2015-08-26
|
0.0M
2025-01-06
|
0.0M
2018-09-11
|
+14.09%
2020-03-25
|
-10.63%
2020-03-20
|
+12.25%
2021-03
|
-15.59%
2020-02
|
2201 | 50.5% | 45.8% | |
| Coca-Cola(KO) | 56.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.02
2025-03-03
|
31.29
2015-08-24
|
0.4M
2023-10-06
|
0.0M
2017-10-03
|
+6.96%
2020-04-03
|
-8.96%
2020-03-11
|
+12.77%
2021-12
|
-20.26%
2020-03
|
2727 | 52.0% | 46.9% | |
| Qiagen N.V. (A40ZZU)(QIA) | 37.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.60
2021-11-26
|
17.76
2016-02-09
|
9.1M
2020-03-03
|
0.1M
2025-07-15
|
+16.73%
2020-03-03
|
-20.96%
2019-09-30
|
+40.85%
2019-11
|
-20.43%
2019-12
|
2716 | 51.1% | 47.7% | |
| BASF SE NA O.N. (BASF11)(BASFn) | 42.59 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.80
2018-01-19
|
37.36
2020-03-16
|
16.4M
2020-03-09
|
0.7M
2023-12-29
|
+10.73%
2020-11-09
|
-11.79%
2020-03-12
|
+26.87%
2020-11
|
-19.73%
2022-06
|
2716 | 49.7% | 49.9% | |
| Entegris(ENTG) | 80.85 | 2025-09-29 | 2021-04-01 |
Tägliche K
Minuten-K
|
140.00
2021-11-22
|
57.90
2025-04-09
|
0.0M
2023-06-30
|
-
2025-07-01
|
+19.90%
2023-05-11
|
-17.31%
2022-10-18
|
+47.68%
2023-05
|
-15.94%
2024-07
|
791 | 48.8% | 45.8% | |
| Jungheinrich AG(JUNG_p) | 29.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.82
2021-08-04
|
10.15
2020-03-19
|
0.0M
2019-12-18
|
-
2025-02-11
|
+14.07%
2025-03-05
|
-23.05%
2019-12-12
|
+34.99%
2023-01
|
-25.81%
2019-07
|
2715 | 49.7% | 48.6% | |
| Microsoft(MSFT) | 437.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
491.85
2025-07-31
|
34.50
2015-08-24
|
0.4M
2020-02-28
|
0.0M
2016-03-24
|
+11.55%
2025-05-02
|
-9.21%
2015-01-26
|
+23.52%
2015-10
|
-10.21%
2016-04
|
2715 | 53.1% | 46.0% | |
| Sherwin-Williams(SHW) | 292.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
385.90
2024-11-26
|
68.13
2015-09-24
|
0.0M
2024-12-23
|
0.0M
2021-04-29
|
+13.04%
2020-03-19
|
-13.91%
2020-03-16
|
+27.09%
2020-04
|
-14.95%
2022-01
|
2280 | 53.0% | 46.1% | |
| ZEAL Network SE(TIMAn) | 49.10 | 2025-09-29 | 2016-04-26 |
Tägliche K
Minuten-K
|
50.60
2024-12-30
|
16.00
2019-08-23
|
0.7M
2017-01-27
|
0.0M
2024-01-03
|
+10.73%
2024-03-13
|
-24.44%
2017-01-27
|
+22.58%
2020-04
|
-21.51%
2017-01
|
2381 | 45.9% | 47.5% | |
| Fraport AG (577330)(FRAG) | 73.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.26
2018-01-29
|
27.59
2020-03-16
|
3.6M
2020-11-30
|
0.0M
2025-07-15
|
+33.80%
2020-11-09
|
-15.79%
2020-03-16
|
+49.43%
2020-11
|
-33.85%
2020-03
|
2716 | 50.6% | 48.0% | |
| Amdocs(DOX) | 69.74 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
91.90
2023-07-03
|
37.91
2015-01-06
|
0.0M
2025-08-20
|
-
2025-08-19
|
+13.97%
2019-05-10
|
-11.29%
2018-02-06
|
+23.96%
2020-04
|
-15.97%
2020-03
|
1353 | 48.6% | 46.6% | |
| GE Aerospace(GE) | 251.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
244.00
2025-09-11
|
5.95
2018-12-10
|
0.3M
2017-11-16
|
-
2025-04-29
|
+705.20%
2019-07-03
|
-26.92%
2022-04-26
|
+690.26%
2019-07
|
-29.33%
2020-03
|
2715 | 48.9% | 47.6% | |
| Okeanis Eco Tankers(OET) | 25.25 | 2025-09-29 | 2022-11-21 |
Tägliche K
Minuten-K
|
33.45
2024-05-27
|
14.92
2023-01-05
|
0.0M
2022-11-25
|
-
2025-07-15
|
+12.14%
2025-01-10
|
-12.77%
2025-04-04
|
+38.79%
2023-02
|
-19.27%
2023-11
|
650 | 48.6% | 47.4% | |
| PulteGroup(PHM) | 112.40 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
140.50
2024-10-21
|
13.70
2016-02-12
|
0.0M
2022-12-06
|
-
2025-07-03
|
+19.17%
2018-10-22
|
-19.85%
2020-03-04
|
+36.41%
2020-04
|
-40.98%
2020-03
|
1741 | 50.0% | 47.0% | |
| Southern Copper(SCCO) | 103.15 | 2025-09-29 | 2015-01-14 |
Tägliche K
Minuten-K
|
118.13
2024-05-21
|
20.02
2016-01-21
|
0.0M
2024-06-06
|
0.0M
2015-05-21
|
+18.57%
2016-11-10
|
-14.54%
2020-03-23
|
+31.85%
2024-03
|
-18.61%
2022-06
|
2052 | 50.5% | 48.4% | |
| IFF(IFF) | 52.00 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
135.15
2021-11-17
|
53.94
2025-08-12
|
0.0M
2023-08-08
|
-
2025-07-09
|
+17.84%
2021-02-01
|
-18.90%
2023-08-03
|
+33.33%
2020-04
|
-24.19%
2019-08
|
1924 | 47.5% | 48.6% | |
| PostNL(PTNL) | 1.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.40
2016-11-07
|
0.85
2025-05-06
|
2.4M
2016-12-09
|
-
2025-01-30
|
+16.07%
2020-10-01
|
-22.00%
2015-10-15
|
+33.45%
2020-04
|
-31.83%
2019-05
|
2716 | 47.9% | 49.7% | |
| Honeywell(HON) | 178.34 | 2025-09-29 | 2017-02-24 |
Tägliche K
Minuten-K
|
231.50
2024-11-12
|
99.23
2020-03-23
|
0.0M
2023-06-13
|
-
2025-01-09
|
+21.44%
2019-10-14
|
-13.04%
2020-03-10
|
+17.39%
2022-10
|
-17.18%
2020-03
|
1675 | 51.6% | 47.2% | |
| PostNL(PTNL) | 1.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.15
2016-12-01
|
0.84
2025-06-06
|
17.4M
2015-02-23
|
-
2025-01-30
|
+30.06%
2016-11-21
|
-16.22%
2018-02-23
|
+35.46%
2020-04
|
-30.90%
2019-05
|
2405 | 47.4% | 51.1% | |
| Nintendo(7974) | 73.98 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
499.95
2020-11-05
|
34.90
2023-03-22
|
0.1M
2016-07-18
|
0.0M
2015-06-19
|
+34.65%
2016-07-11
|
-90.38%
2020-10-29
|
+42.55%
2015-03
|
-89.90%
2020-11
|
2667 | 50.5% | 48.1% | |
| Cardinal Health(CAH) | 132.15 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
144.45
2025-06-18
|
36.59
2020-03-23
|
0.0M
2023-04-04
|
0.0M
2016-08-17
|
+11.20%
2020-05-11
|
-17.91%
2018-04-16
|
+19.31%
2022-08
|
-19.99%
2018-12
|
2281 | 51.8% | 47.6% | |
| Tractor Supply(TSCO) | 48.37 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
226.85
2022-11-02
|
34.58
2023-10-26
|
0.0M
2023-11-06
|
-
2025-07-04
|
+11.77%
2018-04-27
|
-80.02%
2022-11-24
|
+24.70%
2020-04
|
-80.73%
2022-11
|
2115 | 52.3% | 46.6% | |
| Pershing Square(PSHP) | 54.30 | 2025-09-29 | 2020-12-28 |
Tägliche K
Minuten-K
|
55.80
2025-02-17
|
27.05
2022-06-14
|
0.0M
2025-05-23
|
0.0M
2021-02-04
|
+6.83%
2025-04-09
|
-8.26%
2025-04-04
|
+14.79%
2023-12
|
-10.62%
2022-04
|
1081 | 51.7% | 45.0% | |
| Hanesbrands(HBI) | 5.52 | 2025-09-29 | 2015-05-07 |
Tägliche K
Minuten-K
|
31.59
2015-07-20
|
3.33
2023-11-28
|
0.0M
2025-08-12
|
-
2025-07-01
|
+27.34%
2025-08-12
|
-27.83%
2023-02-02
|
+34.81%
2020-04
|
-36.75%
2020-03
|
1630 | 46.6% | 49.3% | |
| EMCOR(EME) | 552.80 | 2025-09-29 | 2022-04-28 |
Tägliche K
Minuten-K
|
587.80
2025-07-31
|
98.50
2022-05-10
|
0.0M
2023-02-23
|
-
2025-08-26
|
+13.71%
2024-02-21
|
-19.59%
2025-01-27
|
+34.58%
2024-02
|
-9.34%
2024-12
|
543 | 52.9% | 38.9% | |
| Kion Group AG (KGX888)(KGX) | 56.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
103.70
2021-11-16
|
18.66
2022-09-29
|
5.6M
2022-11-30
|
0.0M
2021-12-27
|
+20.18%
2025-03-05
|
-29.65%
2022-09-13
|
+30.93%
2023-01
|
-48.55%
2022-09
|
2715 | 51.2% | 48.2% | |
| Oesterr. Post AG(POST) | 29.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.95
2021-07-14
|
25.90
2022-09-26
|
0.0M
2020-02-03
|
-
2025-01-10
|
+9.09%
2020-03-19
|
-7.61%
2022-04-20
|
+18.40%
2021-01
|
-15.31%
2015-08
|
2685 | 47.2% | 47.1% | |
| Incyte(INCY) | 70.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
144.38
2017-03-13
|
47.30
2024-04-25
|
0.0M
2018-04-09
|
-
2025-07-10
|
+14.17%
2024-10-28
|
-23.44%
2018-04-06
|
+30.71%
2020-04
|
-32.14%
2016-01
|
2618 | 50.0% | 49.5% | |
| Oesterr. Post AG(POST) | 29.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.00
2021-07-14
|
25.95
2022-09-28
|
0.0M
2017-03-21
|
-
2025-02-04
|
+9.07%
2020-03-17
|
-7.38%
2021-06-10
|
+18.40%
2021-01
|
-15.96%
2015-08
|
2713 | 47.4% | 47.0% | |
| BAE Systems(BAES) | 23.69 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.19
2025-06-03
|
4.39
2020-11-02
|
0.1M
2025-03-03
|
0.0M
2015-01-08
|
+17.98%
2025-03-03
|
-13.23%
2020-03-19
|
+26.91%
2022-02
|
-15.77%
2020-03
|
2715 | 50.2% | 46.7% | |
| Welltower(WELL) | 149.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
149.95
2025-03-04
|
25.73
2015-05-01
|
0.5M
2017-02-03
|
-
2025-01-30
|
+168.72%
2015-04-06
|
-62.16%
2015-04-02
|
+149.23%
2015-05
|
-56.35%
2015-12
|
2727 | 51.5% | 47.7% | |
| BNP Paribas(BNPP) | 77.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.57
2025-08-15
|
24.60
2020-04-03
|
0.1M
2022-03-07
|
0.0M
2016-10-27
|
+18.03%
2020-11-09
|
-17.38%
2016-06-24
|
+38.09%
2020-11
|
-36.73%
2020-03
|
2715 | 51.6% | 47.8% | |
| Evotec AG(EVTG) | 6.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.78
2021-09-17
|
2.84
2016-02-09
|
6.1M
2024-04-24
|
0.0M
2021-05-24
|
+18.26%
2025-05-23
|
-33.15%
2024-04-24
|
+36.91%
2017-08
|
-31.89%
2024-01
|
2727 | 51.1% | 48.0% | |
| ACADIA(ACAD) | 18.17 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.92
2020-07-07
|
10.35
2018-08-09
|
0.0M
2023-06-01
|
-
2025-07-02
|
+56.67%
2019-09-09
|
-45.67%
2021-03-09
|
+52.55%
2019-09
|
-44.43%
2021-03
|
1671 | 48.5% | 49.7% | |
| CPI Europe(CPIE) | 18.64 | 2025-09-29 | 2015-04-07 |
Tägliche K
Minuten-K
|
32.35
2024-09-02
|
1.61
2016-01-21
|
2.2M
2017-10-05
|
-
2025-01-30
|
+891.75%
2016-05-11
|
-20.81%
2020-03-12
|
+920.59%
2016-05
|
-43.92%
2024-09
|
2631 | 48.8% | 46.4% | |
| MTU Aero(MTXGn) | 375.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
395.40
2025-07-24
|
71.44
2015-01-02
|
0.2M
2020-04-14
|
0.0M
2016-05-23
|
+14.79%
2020-11-09
|
-19.04%
2020-03-16
|
+33.04%
2020-11
|
-38.77%
2020-03
|
2727 | 52.4% | 46.4% | |
| Carrefour(CARR) | 12.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.11
2015-04-10
|
11.63
2025-06-26
|
0.0M
2018-06-26
|
-
2025-02-04
|
+10.41%
2020-03-16
|
-12.81%
2020-03-11
|
+16.42%
2019-01
|
-16.83%
2017-08
|
2713 | 48.8% | 49.4% | |
| Philip Morris(PM) | 140.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
160.84
2025-06-04
|
52.88
2020-03-23
|
0.0M
2019-06-25
|
-
2025-03-18
|
+11.26%
2025-02-06
|
-16.68%
2018-04-17
|
+15.63%
2019-02
|
-22.69%
2018-12
|
2715 | 52.5% | 46.1% | |
| Molson Coors Brewing B(TAP) | 38.83 | 2025-09-29 | 2015-04-07 |
Tägliche K
Minuten-K
|
101.71
2016-10-14
|
27.75
2020-10-02
|
0.0M
2021-05-04
|
-
2025-08-12
|
+18.78%
2015-09-11
|
-16.19%
2020-03-23
|
+22.93%
2015-09
|
-18.59%
2020-03
|
1767 | 48.8% | 50.1% | |
| Fair Isaac(FICO) | 1,297.50 | 2025-09-29 | 2023-05-29 |
Tägliche K
Minuten-K
|
2,314.00
2024-12-02
|
700.00
2023-06-07
|
0.0M
2025-02-06
|
0.0M
2023-06-22
|
+12.55%
2025-04-09
|
-15.50%
2025-05-21
|
+23.60%
2023-11
|
-12.34%
2024-12
|
579 | 52.5% | 39.9% | |
| Otis Worldwide(OTIS) | 78.04 | 2025-09-29 | 2020-04-08 |
Tägliche K
Minuten-K
|
98.36
2025-03-10
|
38.67
2020-04-08
|
0.0M
2021-02-05
|
0.0M
2022-10-06
|
+8.25%
2020-05-06
|
-10.37%
2025-07-23
|
+16.22%
2020-04
|
-8.95%
2024-12
|
1345 | 51.7% | 45.5% | |
| Siemens Healthineers AG (SHL100)(SHLG) | 45.60 | 2025-09-29 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.66
2021-12-09
|
28.50
2020-03-16
|
22.6M
2018-03-16
|
0.1M
2022-12-27
|
+9.69%
2020-03-18
|
-8.95%
2020-07-30
|
+16.83%
2020-05
|
-14.62%
2022-01
|
1902 | 50.3% | 48.4% | |
| Dropbox(DBX) | 26.76 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
36.82
2018-06-18
|
13.80
2020-03-12
|
0.0M
2018-03-26
|
-
2025-01-31
|
+24.46%
2020-02-21
|
-19.05%
2024-02-16
|
+20.45%
2020-04
|
-25.26%
2024-02
|
1896 | 50.2% | 49.0% | |
| Linde PLC (A3D7VW)(LIN) | 404.60 | 2025-09-29 | 2017-11-24 |
Tägliche K
Minuten-K
|
450.80
2024-10-17
|
109.33
2018-04-04
|
20.2M
2018-10-26
|
0.0M
2024-12-30
|
+10.60%
2020-03-24
|
-7.83%
2020-03-09
|
+14.31%
2021-03
|
-8.29%
2022-06
|
1978 | 52.8% | 46.0% | |
| Aflac(AFL) | 95.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.15
2024-11-27
|
22.20
2020-03-18
|
0.0M
2020-09-07
|
0.0M
2016-01-26
|
+24.26%
2020-03-25
|
-14.93%
2020-03-16
|
+20.69%
2020-11
|
-22.84%
2020-03
|
2481 | 53.8% | 44.4% | |
| ASML Holding(ASML) | 821.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,022.40
2024-07-11
|
70.73
2016-01-15
|
0.1M
2024-10-16
|
0.0M
2016-09-20
|
+15.12%
2025-04-09
|
-15.79%
2024-10-15
|
+29.82%
2022-07
|
-16.49%
2024-10
|
2724 | 52.2% | 47.0% | |