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 | ||||||
| Lululemon Athletica Inc (LULU)(LULU) | 151.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
469.15
2023-12-13
|
42.52
2017-06-01
|
16.0M
2015-06-09
|
-
2025-02-05
|
+23.91%
2016-12-06
|
-21.94%
2016-01-11
|
+34.02%
2020-05
|
-20.93%
2016-09
|
2606 | 50.1% | 48.9% | |
| LM Ericsson B(ERICb) | 6.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.69
2015-04-14
|
4.00
2023-10-30
|
0.6M
2023-12-22
|
0.0M
2018-03-23
|
+18.47%
2018-04-18
|
-20.00%
2016-09-29
|
+25.35%
2018-04
|
-31.42%
2016-10
|
2714 | 50.2% | 47.4% | |
| LM Ericsson B(ERICb) | 6.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.69
2015-04-14
|
4.09
2023-10-30
|
0.5M
2022-03-02
|
0.0M
2015-08-17
|
+17.29%
2018-04-19
|
-19.34%
2016-10-04
|
+26.05%
2018-04
|
-30.25%
2016-10
|
2727 | 50.5% | 47.8% | |
| Atlassian Corp Plc(TEAM) | 141.78 | 2025-09-29 | 2017-05-05 |
Tägliche K
Minuten-K
|
400.30
2021-11-01
|
27.94
2017-09-13
|
0.0M
2018-02-06
|
-
2025-01-30
|
+25.02%
2017-10-19
|
-31.08%
2022-11-02
|
+34.41%
2017-10
|
-36.97%
2022-11
|
2093 | 49.7% | 46.9% | |
| Viking Therapeutics Inc(VKTX) | 22.05 | 2025-09-29 | 2018-06-04 |
Tägliche K
Minuten-K
|
91.86
2024-02-28
|
1.93
2022-06-17
|
0.3M
2025-08-19
|
0.0M
2023-09-21
|
+119.83%
2024-02-27
|
-41.58%
2025-08-19
|
+224.93%
2024-02
|
-30.92%
2018-12
|
1545 | 47.5% | 50.9% | |
| HIVE Digital Tech(HIVE) | 3.06 | 2025-09-29 | 2017-09-22 |
Tägliche K
Minuten-K
|
23.19
2021-11-09
|
0.05
2019-12-13
|
0.6M
2021-02-22
|
-
2025-02-05
|
+436.82%
2021-04-27
|
-42.05%
2019-11-11
|
+297.27%
2021-04
|
-46.88%
2018-06
|
2019 | 44.8% | 51.1% | |
| Philips(PHG) | 23.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.92
2021-04-12
|
11.23
2022-11-03
|
0.7M
2022-01-12
|
0.0M
2025-01-17
|
+31.14%
2024-04-29
|
-16.85%
2024-10-23
|
+36.09%
2024-04
|
-23.45%
2021-11
|
2715 | 50.9% | 47.5% | |
| Otis Worldwide(OTIS) | 77.18 | 2025-09-29 | 2020-04-06 |
Tägliche K
Minuten-K
|
98.70
2024-11-29
|
39.68
2020-04-15
|
0.0M
2020-05-05
|
-
2025-01-31
|
+6.71%
2021-04-20
|
-9.36%
2025-07-23
|
+10.75%
2021-04
|
-8.39%
2021-09
|
1386 | 51.2% | 46.8% | |
| Rtx Corp(RTX) | 140.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.36
2025-07-31
|
39.53
2020-03-18
|
0.1M
2017-04-26
|
0.0M
2017-06-09
|
+13.38%
2020-03-24
|
-38.64%
2018-02-28
|
+29.24%
2020-11
|
-44.43%
2018-03
|
2622 | 51.1% | 46.0% | |
| SoftBank Group Corp.(9984) | 109.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.00
2025-09-11
|
22.80
2020-03-19
|
0.6M
2025-01-22
|
0.0M
2015-06-08
|
+19.64%
2024-02-08
|
-50.75%
2017-12-15
|
+37.03%
2024-02
|
-52.82%
2017-12
|
2716 | 49.6% | 49.0% | |
| Sartorius AG(SATG) | 159.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
834.00
2021-09-07
|
24.00
2015-01-14
|
0.1M
2025-06-20
|
0.0M
2015-07-02
|
+18.14%
2015-08-17
|
-16.59%
2022-10-17
|
+30.83%
2015-12
|
-24.30%
2023-10
|
2702 | 49.4% | 46.2% | |
| Occidental(OXY) | 41.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
77.08
2015-04-15
|
7.31
2020-10-29
|
0.4M
2020-04-09
|
0.0M
2017-08-11
|
+33.97%
2020-06-04
|
-51.68%
2020-03-06
|
+59.84%
2020-11
|
-63.92%
2020-03
|
2563 | 48.5% | 50.2% | |
| Infineon Technologies AG NA O.N. (623100)(IFXGn) | 33.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.85
2021-11-19
|
8.32
2015-08-24
|
44.8M
2021-03-19
|
1.0M
2025-07-15
|
+13.97%
2020-03-24
|
-15.66%
2020-03-18
|
+31.66%
2020-04
|
-27.86%
2020-03
|
2716 | 51.0% | 48.1% | |
| Axsome Therapeutics Inc(AXSM) | 99.80 | 2025-09-29 | 2019-01-09 |
Tägliche K
Minuten-K
|
135.00
2025-02-18
|
5.57
2019-01-10
|
0.0M
2021-08-23
|
0.0M
2020-02-11
|
+74.28%
2019-12-04
|
-45.77%
2021-08-06
|
+192.82%
2019-12
|
-49.30%
2021-08
|
1540 | 49.9% | 48.6% | |
| Assicurazioni Generali(GASI) | 33.65 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
35.23
2025-05-15
|
9.77
2016-07-06
|
0.1M
2024-05-15
|
0.0M
2015-04-30
|
+13.95%
2020-03-24
|
-15.15%
2016-06-23
|
+22.19%
2020-11
|
-24.71%
2020-03
|
2689 | 51.3% | 46.9% | |
| BASF(BASFn) | 42.56 | 2025-09-29 | 2015-05-14 |
Tägliche K
Minuten-K
|
98.60
2018-01-19
|
37.47
2020-03-16
|
0.0M
2021-09-20
|
0.0M
2024-05-09
|
+10.16%
2020-11-05
|
-11.53%
2020-03-11
|
+27.92%
2020-11
|
-20.23%
2022-06
|
2608 | 49.4% | 50.0% | |
| Bertrandt AG(BDTG) | 17.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
137.88
2015-03-24
|
15.75
2024-11-14
|
0.0M
2015-03-04
|
-
2025-01-30
|
+18.09%
2021-02-01
|
-14.37%
2020-03-12
|
+30.58%
2020-11
|
-25.91%
2020-03
|
2714 | 46.5% | 50.6% | |
| Bertrandt AG (523280)(BDTG) | 17.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.70
2015-03-24
|
15.70
2024-11-14
|
0.2M
2017-05-11
|
0.0M
2023-08-30
|
+20.99%
2020-03-20
|
-15.24%
2020-03-10
|
+27.99%
2020-11
|
-25.21%
2020-03
|
2715 | 46.2% | 50.4% | |
| United Parcel Service(UPS) | 71.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
207.50
2022-08-23
|
70.16
2025-09-11
|
0.0M
2017-01-04
|
-
2025-02-20
|
+18.66%
2020-07-30
|
-15.23%
2025-01-30
|
+18.87%
2021-10
|
-17.51%
2018-12
|
2715 | 50.2% | 49.2% | |
| Geo(GEO) | 17.95 | 2025-09-29 | 2016-08-22 |
Tägliche K
Minuten-K
|
36.76
2025-01-20
|
4.03
2021-05-27
|
0.4M
2021-06-09
|
0.0M
2017-05-09
|
+44.85%
2024-11-06
|
-20.17%
2021-06-10
|
+100.07%
2024-11
|
-29.42%
2021-04
|
2106 | 49.3% | 49.5% | |
| Facc AG(FACC) | 8.99 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
24.38
2018-03-21
|
3.91
2016-06-24
|
0.3M
2021-01-21
|
0.0M
2022-07-21
|
+29.45%
2020-11-05
|
-20.47%
2020-03-12
|
+97.20%
2020-11
|
-29.37%
2016-01
|
2508 | 47.4% | 49.6% | |
| O’Reilly Automotive(ORLY) | 90.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,338.50
2025-04-01
|
74.36
2025-06-27
|
0.0M
2018-09-04
|
0.0M
2016-04-26
|
+13.35%
2018-04-19
|
-93.34%
2025-06-03
|
+34.08%
2020-04
|
-17.24%
2020-03
|
2529 | 53.1% | 46.1% | |
| HP Inc(HPQ) | 22.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.95
2022-06-02
|
7.86
2016-02-11
|
0.1M
2022-04-07
|
-
2025-02-06
|
+16.27%
2022-04-07
|
-17.22%
2025-04-03
|
+24.29%
2024-05
|
-18.29%
2016-01
|
2669 | 52.2% | 46.8% | |
| Keysight Technologies(KEYS) | 147.28 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
182.85
2022-01-03
|
32.06
2017-06-15
|
0.0M
2019-02-18
|
-
2025-01-30
|
+14.68%
2018-08-17
|
-15.24%
2023-02-22
|
+24.53%
2020-04
|
-19.96%
2022-01
|
2131 | 51.6% | 46.6% | |
| Engie(ENGIE) | 18.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.21
2015-01-30
|
8.66
2020-04-03
|
0.1M
2015-08-20
|
-
2025-04-28
|
+8.61%
2017-02-27
|
-17.78%
2020-03-11
|
+18.18%
2020-11
|
-38.38%
2020-03
|
2715 | 50.8% | 47.5% | |
| Vienna Insurance AG(VIGR) | 46.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.35
2025-08-14
|
13.64
2020-03-19
|
0.0M
2020-12-10
|
-
2025-02-04
|
+8.33%
2025-04-09
|
-16.81%
2016-03-16
|
+15.96%
2020-11
|
-22.45%
2020-03
|
2715 | 46.6% | 49.1% | |
| P&G(PG) | 130.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
171.40
2024-12-02
|
58.00
2015-08-24
|
0.0M
2016-10-25
|
0.0M
2022-12-30
|
+7.25%
2020-03-26
|
-8.51%
2020-03-20
|
+11.58%
2021-03
|
-10.00%
2015-08
|
2715 | 50.2% | 48.2% | |
| Mensch und Maschine Software(MUMG) | 46.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.60
2021-09-10
|
6.08
2015-01-15
|
0.0M
2015-07-17
|
-
2025-01-31
|
+100.00%
2024-09-30
|
-49.91%
2024-09-27
|
+27.75%
2020-04
|
-18.28%
2020-03
|
2715 | 48.2% | 45.8% | |
| NRG(NRG) | 142.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
154.05
2025-08-05
|
8.82
2016-11-03
|
15.8M
2015-08-04
|
-
2025-01-30
|
+28.68%
2017-07-13
|
-35.07%
2016-07-08
|
+41.97%
2017-07
|
-25.61%
2022-12
|
2466 | 49.1% | 47.2% | |
| Jefferies Financial(JEF) | 57.02 | 2025-09-29 | 2016-04-29 |
Tägliche K
Minuten-K
|
78.74
2025-01-03
|
10.80
2020-03-23
|
0.0M
2016-05-05
|
-
2025-01-30
|
+12.61%
2020-03-27
|
-12.74%
2025-04-07
|
+25.79%
2024-11
|
-30.17%
2020-03
|
2349 | 49.2% | 45.7% | |
| Visa A(V) | 288.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
350.00
2025-03-03
|
53.80
2015-08-24
|
0.2M
2018-08-10
|
0.0M
2016-06-15
|
+13.96%
2020-03-24
|
-10.87%
2020-03-23
|
+14.92%
2020-04
|
-11.39%
2020-02
|
2711 | 53.8% | 45.2% | |
| Colgate-Palmolive(CL) | 67.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.56
2024-09-05
|
50.66
2018-10-30
|
0.0M
2015-08-26
|
-
2025-02-28
|
+8.05%
2020-03-17
|
-7.08%
2020-03-06
|
+14.73%
2017-02
|
-10.06%
2015-08
|
2715 | 50.2% | 48.7% | |
| Republic Services(RSG) | 194.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
230.80
2025-05-12
|
33.44
2015-01-02
|
0.0M
2020-12-04
|
0.0M
2015-11-09
|
+8.06%
2020-03-05
|
-11.58%
2015-08-18
|
+14.35%
2021-10
|
-18.56%
2020-03
|
1982 | 53.3% | 44.5% | |
| Adesso(ADNGk) | 97.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
227.50
2022-03-23
|
12.71
2015-01-26
|
0.0M
2024-02-27
|
0.0M
2019-09-25
|
+19.01%
2025-08-14
|
-14.26%
2015-08-10
|
+32.81%
2022-11
|
-26.68%
2022-08
|
2644 | 48.9% | 47.7% | |
| Vodafone Group PLC(VOD) | 0.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.62
2015-05-26
|
0.73
2025-04-09
|
2.6M
2025-04-22
|
0.0M
2024-09-09
|
+12.31%
2020-03-19
|
-10.79%
2020-03-16
|
+18.95%
2020-11
|
-19.19%
2020-03
|
2715 | 49.4% | 48.4% | |
| Centene(CNC) | 29.90 | 2025-09-29 | 2015-10-09 |
Tägliche K
Minuten-K
|
97.52
2022-08-23
|
19.37
2025-07-25
|
0.1M
2025-07-25
|
0.0M
2019-08-28
|
+23.26%
2016-06-20
|
-40.59%
2025-07-02
|
+20.99%
2019-10
|
-23.67%
2018-12
|
1590 | 48.7% | 47.5% | |
| NatWest Group(NWG) | 6.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.62
2025-08-26
|
1.01
2020-09-22
|
0.2M
2020-12-28
|
-
2025-01-31
|
+15.94%
2023-03-15
|
-18.57%
2016-06-17
|
+31.82%
2020-11
|
-37.43%
2020-03
|
2715 | 47.4% | 49.6% | |
| Akzo Nobel(AKZO) | 60.60 | 2025-09-29 | 2015-04-07 |
Tägliche K
Minuten-K
|
107.75
2021-06-23
|
46.72
2020-03-23
|
8.1M
2018-10-17
|
-
2025-01-30
|
+17.71%
2017-03-08
|
-10.79%
2020-03-13
|
+21.95%
2017-03
|
-25.16%
2022-06
|
2661 | 50.1% | 48.5% | |
| Fastenal(FAST) | 41.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.79
2024-11-07
|
15.61
2015-10-01
|
0.0M
2025-07-07
|
0.0M
2022-06-08
|
+17.07%
2019-10-11
|
-49.24%
2025-05-15
|
+26.00%
2016-11
|
-14.44%
2018-12
|
2224 | 51.4% | 47.6% | |
| K92 Mining(KNT) | 10.40 | 2025-09-29 | 2016-06-02 |
Tägliche K
Minuten-K
|
10.50
2025-09-11
|
0.26
2017-12-13
|
1.7M
2017-10-18
|
0.0M
2022-06-24
|
+27.00%
2016-07-18
|
-17.54%
2019-07-30
|
+61.90%
2016-07
|
-28.99%
2016-08
|
2359 | 47.0% | 45.9% | |
| Toast(TOST) | 31.68 | 2025-09-29 | 2022-01-06 |
Tägliche K
Minuten-K
|
43.44
2025-08-05
|
12.20
2022-05-19
|
0.0M
2024-02-14
|
0.0M
2023-01-05
|
+26.45%
2022-02-04
|
-21.67%
2023-02-15
|
+45.24%
2024-11
|
-28.95%
2022-02
|
799 | 49.8% | 48.3% | |
| DWS Group(DWSG) | 52.90 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
55.25
2025-08-13
|
17.06
2020-03-19
|
0.2M
2018-03-23
|
-
2025-02-17
|
+16.44%
2020-03-24
|
-16.45%
2020-03-16
|
+34.14%
2020-04
|
-30.36%
2020-03
|
1897 | 53.1% | 45.2% | |
| Mitsubishi Electric(6503) | 21.20 | 2025-09-29 | 2015-10-02 |
Tägliche K
Minuten-K
|
22.19
2025-08-19
|
7.45
2016-02-12
|
0.0M
2018-08-28
|
-
2025-01-30
|
+14.31%
2023-10-31
|
-10.59%
2016-07-28
|
+15.87%
2017-10
|
-17.69%
2020-02
|
2524 | 48.2% | 47.6% | |
| Mastercard(MA) | 483.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
557.50
2025-03-03
|
69.19
2015-01-06
|
0.0M
2020-02-24
|
0.0M
2015-09-02
|
+12.67%
2020-03-24
|
-7.76%
2022-01-24
|
+18.12%
2020-04
|
-16.91%
2020-10
|
2695 | 53.7% | 45.1% | |
| Bank of Nova Scotia(BNS) | 55.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.00
2022-03-23
|
29.80
2020-03-23
|
0.1M
2025-01-06
|
0.0M
2017-08-24
|
+22.74%
2020-03-13
|
-15.83%
2020-03-16
|
+13.55%
2020-11
|
-22.94%
2020-03
|
2722 | 52.1% | 46.9% | |
| Walmart(WMT) | 88.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
101.14
2025-02-17
|
17.14
2015-10-19
|
0.3M
2015-11-10
|
0.0M
2024-05-24
|
+9.20%
2018-08-02
|
-12.70%
2022-05-16
|
+15.54%
2024-11
|
-16.47%
2022-05
|
2715 | 52.1% | 46.2% | |
| Porsche(PSHG_p) | 33.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
102.00
2021-06-07
|
28.48
2020-03-19
|
0.1M
2015-09-23
|
-
2025-07-17
|
+13.56%
2022-02-22
|
-16.78%
2015-09-18
|
+31.71%
2021-03
|
-36.64%
2015-09
|
2715 | 48.4% | 50.8% | |
| Bank of America(BAC) | 44.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.17
2025-01-16
|
9.82
2016-02-11
|
0.2M
2023-04-06
|
0.0M
2015-05-14
|
+18.56%
2020-03-12
|
-15.00%
2020-03-13
|
+33.31%
2016-11
|
-25.19%
2020-03
|
2725 | 51.0% | 48.0% | |
| Meituan(3690) | 11.20 | 2025-09-29 | 2018-10-04 |
Tägliche K
Minuten-K
|
50.00
2021-02-15
|
4.94
2018-12-21
|
0.3M
2025-01-03
|
0.0M
2022-10-06
|
+42.51%
2022-03-16
|
-16.67%
2022-10-20
|
+44.65%
2024-09
|
-30.66%
2021-07
|
1670 | 47.4% | 50.6% | |
| Vinci(SGEF) | 116.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
130.00
2025-05-20
|
43.56
2015-01-06
|
0.2M
2023-02-21
|
0.0M
2022-09-20
|
+18.05%
2020-03-20
|
-16.94%
2020-03-12
|
+21.98%
2020-11
|
-17.24%
2020-03
|
2684 | 50.9% | 46.2% | |