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 | ||||||
| Adidas(ADSGn) | 181.20 | 2025-09-29 | 2015-04-27 |
Tägliche K
Minuten-K
|
335.80
2021-08-04
|
62.79
2015-08-24
|
0.0M
2022-12-21
|
-
2025-01-30
|
+21.52%
2022-11-03
|
-12.93%
2020-03-11
|
+24.10%
2022-11
|
-19.52%
2022-09
|
2642 | 50.4% | 48.7% | |
| Packaging Corp of America (PKG)(PKG) | 183.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
236.70
2024-11-25
|
43.65
2016-02-29
|
6.2M
2015-04-21
|
-
2025-02-03
|
+14.58%
2020-03-05
|
-37.39%
2016-02-29
|
+15.67%
2016-03
|
-16.18%
2022-09
|
2571 | 47.7% | 43.8% | |
| Verbund AG Kat. A(VERB) | 61.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
115.00
2022-08-25
|
10.07
2016-02-25
|
0.1M
2016-11-25
|
-
2025-03-14
|
+13.62%
2022-09-05
|
-17.25%
2022-03-01
|
+27.82%
2020-04
|
-22.96%
2020-03
|
2664 | 50.6% | 46.7% | |
| Paycom Soft(PAYC) | 185.20 | 2025-09-29 | 2017-05-10 |
Tägliche K
Minuten-K
|
480.00
2021-11-02
|
55.05
2017-08-02
|
0.0M
2019-06-05
|
-
2025-01-30
|
+21.06%
2018-07-30
|
-38.59%
2023-11-01
|
+39.61%
2020-04
|
-28.58%
2020-03
|
2118 | 53.5% | 45.8% | |
| Palo Alto Networks(PANW) | 173.30 | 2025-09-29 | 2021-01-08 |
Tägliche K
Minuten-K
|
386.85
2024-11-14
|
86.67
2021-01-28
|
1.0M
2021-05-17
|
0.0M
2022-12-09
|
+18.79%
2021-08-18
|
-51.66%
2024-12-09
|
+25.92%
2023-02
|
-52.43%
2024-12
|
1194 | 52.3% | 47.1% | |
| Amkor(AMKR) | 25.10 | 2025-09-29 | 2019-11-04 |
Tägliche K
Minuten-K
|
40.10
2024-07-17
|
6.65
2020-03-16
|
0.0M
2025-07-22
|
-
2025-07-01
|
+24.81%
2020-03-16
|
-24.26%
2020-02-25
|
+48.46%
2021-02
|
-20.58%
2024-07
|
914 | 48.7% | 46.3% | |
| Salzgitter AG(SZGG) | 25.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.40
2018-01-11
|
7.86
2020-03-16
|
0.0M
2015-08-24
|
-
2025-01-31
|
+27.81%
2024-10-31
|
-15.00%
2020-03-09
|
+36.36%
2020-11
|
-39.55%
2022-06
|
2715 | 48.7% | 50.1% | |
| Walgreens Boots(WBA) | 10.25 | 2025-08-27 | 2015-01-05 |
Tägliche K
Minuten-K
|
88.90
2015-07-22
|
7.41
2024-09-26
|
0.0M
2024-06-27
|
-
2025-02-14
|
+28.51%
2025-01-10
|
-22.23%
2024-06-27
|
+29.70%
2023-12
|
-22.68%
2024-08
|
2701 | 47.6% | 51.5% | |
| Sanofi(SASY) | 78.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.86
2025-03-10
|
62.95
2018-03-26
|
0.2M
2025-09-04
|
0.0M
2017-06-05
|
+7.95%
2020-03-13
|
-18.86%
2023-10-26
|
+13.53%
2023-03
|
-15.97%
2023-10
|
2727 | 51.2% | 48.4% | |
| Amazon.com(AMZN) | 188.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
233.70
2025-02-04
|
12.13
2015-01-14
|
0.3M
2016-11-09
|
0.0M
2015-06-05
|
+17.13%
2015-01-29
|
-15.03%
2022-04-29
|
+25.85%
2020-04
|
-21.20%
2022-04
|
2715 | 53.4% | 45.9% | |
| Wienerberger AG(WBSV) | 27.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.84
2025-03-18
|
11.25
2015-01-07
|
0.0M
2020-04-29
|
-
2025-01-31
|
+15.05%
2020-03-17
|
-15.80%
2016-06-27
|
+21.80%
2023-01
|
-36.45%
2020-03
|
2715 | 49.9% | 48.0% | |
| Orange(ORAN) | 13.69 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.93
2015-11-19
|
8.67
2020-10-02
|
0.3M
2024-07-26
|
0.0M
2017-08-16
|
+10.86%
2020-03-16
|
-10.30%
2020-03-11
|
+21.17%
2015-10
|
-14.47%
2024-06
|
2708 | 49.3% | 47.5% | |
| Intesa Sanpaolo(ISP) | 5.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.68
2025-08-25
|
1.32
2020-04-21
|
3.3M
2018-05-29
|
0.0M
2022-09-06
|
+15.91%
2023-01-04
|
-21.38%
2016-06-17
|
+30.00%
2020-11
|
-29.90%
2020-03
|
2705 | 51.3% | 46.4% | |
| Northland Power(NPI) | 13.99 | 2025-09-29 | 2020-02-18 |
Tägliche K
Minuten-K
|
35.52
2022-08-26
|
10.87
2025-02-04
|
0.0M
2025-09-10
|
-
2025-07-04
|
+16.78%
2020-03-25
|
-15.63%
2020-03-20
|
+12.15%
2022-07
|
-16.19%
2020-03
|
1337 | 47.3% | 48.5% | |
| Beiersdorf AG O.N. (520000)(BEIG) | 88.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
147.80
2024-05-13
|
65.69
2015-01-06
|
3.1M
2022-06-17
|
0.1M
2025-07-15
|
+7.56%
2020-03-19
|
-9.81%
2019-02-27
|
+15.96%
2015-01
|
-10.10%
2021-02
|
2716 | 50.5% | 47.9% | |
| Prudential Financial(PRU) | 89.64 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
123.50
2024-12-02
|
36.80
2020-03-23
|
0.0M
2024-04-16
|
-
2025-07-22
|
+22.01%
2020-03-12
|
-18.45%
2020-03-02
|
+28.89%
2020-04
|
-31.88%
2020-03
|
1702 | 51.2% | 45.4% | |
| TietoEVRY(TIETO) | 15.08 | 2025-09-29 | 2017-01-24 |
Tägliche K
Minuten-K
|
31.20
2020-02-12
|
14.48
2025-04-07
|
0.0M
2025-07-23
|
-
2025-01-30
|
+9.58%
2017-04-26
|
-11.05%
2025-07-23
|
+23.57%
2020-11
|
-23.81%
2020-03
|
2191 | 49.4% | 48.4% | |
| Adobe(ADBE) | 308.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
623.10
2021-11-22
|
58.46
2015-01-14
|
0.1M
2019-01-15
|
0.0M
2015-05-25
|
+15.91%
2020-03-13
|
-17.02%
2022-09-15
|
+29.22%
2024-06
|
-24.30%
2022-09
|
2719 | 53.4% | 45.8% | |
| Simon Property(SPG) | 158.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
204.46
2016-07-22
|
39.20
2020-04-02
|
0.0M
2020-03-23
|
-
2025-08-13
|
+27.64%
2020-11-06
|
-24.26%
2020-03-16
|
+40.96%
2020-04
|
-56.52%
2020-03
|
2155 | 50.8% | 48.4% | |
| Reckitt Benckiser(RKT) | 63.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
93.72
2017-06-07
|
47.52
2024-08-06
|
0.3M
2024-03-15
|
0.0M
2023-05-29
|
+9.36%
2016-02-15
|
-15.03%
2024-03-13
|
+12.76%
2015-01
|
-14.57%
2018-02
|
2715 | 49.8% | 48.2% | |
| Sabra(SBRA) | 15.97 | 2025-09-29 | 2018-02-19 |
Tägliche K
Minuten-K
|
22.30
2019-11-01
|
5.20
2020-03-18
|
0.0M
2022-11-08
|
-
2025-07-03
|
+41.17%
2020-03-19
|
-24.97%
2020-03-16
|
+31.35%
2020-04
|
-44.32%
2020-03
|
1796 | 50.6% | 47.5% | |
| Rubis(RUBF) | 32.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.20
2015-07-15
|
18.94
2023-10-25
|
0.3M
2015-03-24
|
-
2025-02-03
|
+14.54%
2020-03-11
|
-42.47%
2016-12-23
|
+32.68%
2024-03
|
-22.56%
2020-03
|
2353 | 49.6% | 48.2% | |
| Omega Healthcare(OHI) | 35.52 | 2025-09-29 | 2015-04-22 |
Tägliche K
Minuten-K
|
42.57
2020-02-25
|
12.34
2020-03-18
|
0.1M
2022-04-05
|
0.0M
2015-07-14
|
+50.39%
2020-03-18
|
-26.68%
2020-03-13
|
+19.18%
2018-05
|
-31.33%
2020-03
|
2595 | 51.6% | 46.8% | |
| Adidas AG (A1EWWW)(ADSGn) | 181.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
336.25
2021-08-04
|
53.80
2015-01-06
|
9.9M
2016-09-16
|
0.1M
2025-07-15
|
+21.38%
2022-11-03
|
-13.41%
2020-03-12
|
+23.53%
2022-11
|
-18.10%
2022-09
|
2716 | 50.1% | 48.9% | |
| Torm A(TRMD) | 18.21 | 2025-09-29 | 2023-03-14 |
Tägliche K
Minuten-K
|
37.30
2024-07-05
|
11.93
2025-04-07
|
0.0M
2024-12-10
|
-
2025-01-31
|
+11.48%
2025-01-13
|
-11.01%
2025-06-24
|
+18.41%
2024-01
|
-19.14%
2024-10
|
635 | 45.5% | 52.3% | |
| Cameco(CCJ) | 73.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.75
2025-08-29
|
4.90
2020-03-19
|
5.5M
2015-04-15
|
0.0M
2023-04-27
|
+22.82%
2020-12-03
|
-48.56%
2016-10-07
|
+33.16%
2020-12
|
-19.66%
2024-02
|
2416 | 49.5% | 49.5% | |
| Lam Research(LRCX) | 112.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
651.70
2022-01-17
|
31.10
2022-10-13
|
0.2M
2024-02-16
|
0.0M
2017-01-04
|
+20.33%
2025-04-09
|
-89.74%
2022-09-09
|
+28.98%
2022-07
|
-91.23%
2022-09
|
2491 | 52.7% | 46.7% | |
| Sherwin-Williams(SHW) | 291.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
544.20
2020-02-20
|
168.07
2020-07-14
|
7.2M
2015-07-16
|
-
2025-02-04
|
+15.80%
2020-03-20
|
-66.58%
2020-07-01
|
+23.59%
2020-04
|
-15.76%
2022-06
|
2515 | 50.1% | 49.1% | |
| Magna Intl(MGA) | 40.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.48
2021-06-07
|
21.82
2020-03-18
|
0.1M
2017-10-20
|
0.0M
2016-06-15
|
+18.88%
2020-03-19
|
-27.24%
2020-03-18
|
+31.53%
2020-04
|
-29.77%
2020-03
|
2591 | 51.4% | 47.7% | |
| Mitsubishi Corp.(8058) | 20.31 | 2025-09-29 | 2019-10-02 |
Tägliche K
Minuten-K
|
22.73
2024-04-15
|
5.63
2020-08-03
|
0.0M
2020-08-31
|
0.0M
2020-03-19
|
+10.27%
2020-07-23
|
-10.53%
2020-03-06
|
+20.85%
2024-02
|
-13.74%
2022-06
|
1419 | 48.4% | 46.6% | |
| Analog Devices(ADI) | 210.10 | 2025-09-29 | 2022-04-28 |
Tägliche K
Minuten-K
|
235.05
2025-02-20
|
134.68
2022-06-16
|
0.0M
2025-01-03
|
0.0M
2025-05-06
|
+21.65%
2025-04-09
|
-11.42%
2025-04-10
|
+24.46%
2022-07
|
-11.19%
2023-10
|
859 | 50.8% | 48.4% | |
| General Mills(GIS) | 42.67 | 2025-09-29 | 2015-03-02 |
Tägliche K
Minuten-K
|
84.24
2023-05-15
|
32.00
2018-12-19
|
0.2M
2020-01-07
|
0.0M
2020-07-09
|
+8.40%
2020-03-17
|
-9.71%
2022-05-19
|
+15.79%
2020-04
|
-11.90%
2018-03
|
2646 | 50.8% | 48.1% | |
| Vertex(VRTX) | 328.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
487.00
2024-11-11
|
67.41
2016-04-01
|
5.7M
2015-03-20
|
-
2025-02-07
|
+25.38%
2017-07-18
|
-47.29%
2016-03-23
|
+16.29%
2017-03
|
-24.63%
2020-10
|
2553 | 51.2% | 48.2% | |
| Blueprint Medicines Corp(BPMC) | 110.05 | 2025-07-17 | 2017-04-24 |
Tägliche K
Minuten-K
|
113.00
2025-06-02
|
30.78
2017-05-31
|
0.0M
2024-02-29
|
-
2025-01-27
|
+24.67%
2025-06-02
|
-16.27%
2022-06-10
|
+42.49%
2022-08
|
-30.01%
2017-05
|
2082 | 48.8% | 48.2% | |
| CME Group(CME) | 231.10 | 2025-09-29 | 2015-01-13 |
Tägliche K
Minuten-K
|
264.30
2025-05-12
|
64.09
2015-01-13
|
0.0M
2024-12-23
|
0.0M
2015-11-11
|
+16.25%
2016-11-10
|
-14.38%
2020-03-18
|
+19.06%
2016-11
|
-15.68%
2020-03
|
2008 | 52.1% | 47.1% | |
| Xylem(XYL) | 122.70 | 2025-09-29 | 2015-04-23 |
Tägliche K
Minuten-K
|
135.50
2024-05-21
|
26.43
2015-08-24
|
0.0M
2025-08-06
|
0.0M
2015-05-22
|
+10.37%
2025-07-31
|
-12.76%
2022-02-03
|
+19.96%
2020-04
|
-17.48%
2020-03
|
2422 | 52.6% | 46.0% | |
| PETROBRAS PN(PETR4) | 5.21 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.14
2024-02-19
|
0.94
2016-01-20
|
0.5M
2023-02-21
|
-
2025-05-13
|
+41.67%
2022-05-12
|
-50.56%
2020-10-06
|
+65.90%
2016-03
|
-46.09%
2020-03
|
2715 | 48.3% | 48.5% | |
| ServiceNow Inc(NOW) | 803.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,149.80
2025-01-28
|
41.30
2016-02-08
|
0.0M
2019-08-01
|
0.0M
2018-11-05
|
+18.11%
2016-04-19
|
-16.63%
2016-01-27
|
+28.77%
2020-04
|
-26.51%
2016-01
|
2398 | 54.8% | 44.3% | |
| Japan Tobacco(2914) | 27.67 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
34.05
2017-06-06
|
14.25
2020-07-31
|
0.0M
2021-11-26
|
-
2025-01-30
|
+10.98%
2020-07-16
|
-7.71%
2024-08-02
|
+8.97%
2022-07
|
-14.13%
2020-07
|
2130 | 48.8% | 47.5% | |
| ICON PLC(ICLR) | 139.45 | 2025-09-29 | 2021-09-28 |
Tägliche K
Minuten-K
|
315.40
2024-07-16
|
109.85
2025-05-23
|
0.0M
2025-09-01
|
-
2025-07-11
|
+14.66%
2025-07-24
|
-21.33%
2024-10-23
|
+23.11%
2024-02
|
-19.60%
2024-10
|
703 | 46.2% | 48.6% | |
| Societe Generale(SOGN) | 56.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.28
2025-08-15
|
10.84
2020-09-25
|
0.2M
2020-11-09
|
0.0M
2015-07-28
|
+18.03%
2020-11-06
|
-20.23%
2016-06-23
|
+37.31%
2020-11
|
-38.59%
2020-03
|
2707 | 50.6% | 47.3% | |
| Rockwell Automation(ROK) | 293.30 | 2025-09-26 | 2015-01-13 |
Tägliche K
Minuten-K
|
315.00
2023-08-01
|
80.84
2016-01-20
|
0.0M
2016-10-04
|
-
2025-08-19
|
+19.04%
2020-03-24
|
-16.84%
2024-01-30
|
+33.72%
2020-04
|
-18.01%
2020-03
|
1910 | 51.8% | 46.6% | |
| Alamos Gold(AGI) | 29.57 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
28.46
2025-09-11
|
2.57
2018-12-17
|
0.0M
2020-04-23
|
-
2025-02-26
|
+27.20%
2020-03-16
|
-27.16%
2020-03-11
|
+59.10%
2020-04
|
-25.54%
2018-11
|
2133 | 47.5% | 50.0% | |
| Gilead(GILD) | 95.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
112.18
2025-03-04
|
46.20
2020-12-29
|
0.8M
2020-04-17
|
0.0M
2025-08-27
|
+12.78%
2022-10-27
|
-10.59%
2024-01-22
|
+26.00%
2022-10
|
-15.61%
2016-01
|
2727 | 49.3% | 49.9% | |
| Henkel (HNKG_p) | 68.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
129.90
2017-06-20
|
56.56
2022-04-29
|
4.1M
2019-01-21
|
0.1M
2016-05-30
|
+7.22%
2024-05-02
|
-11.33%
2022-01-28
|
+15.83%
2021-03
|
-15.18%
2015-08
|
2716 | 51.0% | 47.6% | |
| J&J(JNJ) | 154.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
178.00
2022-07-12
|
73.18
2015-08-24
|
0.0M
2021-03-01
|
0.0M
2025-08-27
|
+6.93%
2023-07-18
|
-8.77%
2020-03-23
|
+16.22%
2020-04
|
-12.85%
2018-12
|
2715 | 51.0% | 48.1% | |
| Viatris(VTRS) | 8.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.69
2015-04-24
|
6.26
2025-04-10
|
50.9M
2015-04-08
|
-
2025-02-05
|
+23.94%
2017-10-04
|
-39.29%
2016-11-02
|
+24.85%
2017-10
|
-36.55%
2019-05
|
2389 | 44.2% | 51.8% | |
| Enbridge Inc (ENB)(ENB) | 42.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.41
2015-04-27
|
21.62
2020-03-19
|
0.3M
2015-04-30
|
-
2025-01-30
|
+19.68%
2020-03-24
|
-22.34%
2017-01-25
|
+17.67%
2020-04
|
-24.05%
2020-03
|
2271 | 48.7% | 49.9% | |
| Coca-Cola(KO) | 56.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.00
2025-03-03
|
31.40
2015-08-24
|
0.1M
2015-08-24
|
0.0M
2015-05-14
|
+8.06%
2020-03-24
|
-9.06%
2020-03-17
|
+11.96%
2021-12
|
-17.17%
2020-03
|
2715 | 50.5% | 48.0% | |
| Tesla(TSLA) | 378.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
466.15
2024-12-18
|
24.86
2016-02-09
|
1.4M
2020-02-04
|
0.0M
2017-06-05
|
+407.36%
2017-06-05
|
-79.51%
2017-06-06
|
+65.76%
2020-08
|
-69.44%
2020-09
|
2727 | 51.3% | 48.2% | |