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 | ||||||
| Lucapa Diamond Co Ltd(LOM) | 0.00 | 2025-05-13 | 2015-05-22 |
Tägliche K
Minuten-K
|
1.87
2015-10-06
|
0.00
2025-04-03
|
0.3M
2024-06-25
|
-
2025-01-30
|
+176.92%
2024-02-05
|
-62.34%
2024-01-30
|
+156.41%
2022-07
|
-59.68%
2024-06
|
2480 | 30.6% | 34.6% | |
| EcoGraf(EGR) | 0.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.84
2021-02-09
|
0.01
2020-04-02
|
3.2M
2021-01-20
|
-
2025-01-30
|
+51.61%
2025-03-03
|
-31.72%
2025-03-27
|
+162.75%
2021-01
|
-40.00%
2018-10
|
2689 | 37.7% | 44.0% | |
| Saturn Oil(SOIL) | 1.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.50
2021-10-13
|
0.04
2016-12-12
|
7.3M
2019-04-05
|
-
2025-01-31
|
+1,778.58%
2019-08-06
|
-33.91%
2020-03-13
|
+1,769.47%
2019-09
|
-43.18%
2020-03
|
2705 | 39.1% | 40.6% | |
| Solutions 30(S30) | 1.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.70
2015-07-20
|
0.78
2024-12-04
|
0.1M
2021-05-28
|
-
2025-01-31
|
+34.58%
2021-05-25
|
-75.12%
2016-09-02
|
+59.82%
2020-04
|
-74.80%
2016-10
|
2692 | 48.2% | 48.3% | |
| Indivior(INDV) | 17.50 | 2025-08-04 | 2015-01-09 |
Tägliche K
Minuten-K
|
22.81
2023-01-24
|
0.33
2019-04-11
|
0.2M
2020-07-08
|
-
2025-01-30
|
+397.73%
2021-04-29
|
-68.08%
2019-04-08
|
+414.38%
2021-05
|
-62.02%
2019-04
|
2677 | 49.4% | 47.4% | |
| Fidelity Minerals(FMN) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.25
2015-05-15
|
0.00
2025-09-09
|
0.0M
2020-08-17
|
-
2025-01-02
|
+4,800.00%
2024-01-11
|
-97.96%
2024-01-10
|
+550.00%
2018-01
|
-94.44%
2019-11
|
2516 | 24.8% | 26.0% | |
| Sirona Biochem Corp(SBM) | 0.04 | 2025-03-07 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.47
2019-06-06
|
0.01
2024-08-13
|
2.2M
2019-05-15
|
-
2025-01-30
|
+95.00%
2024-06-18
|
-39.02%
2018-02-16
|
+106.32%
2019-05
|
-41.75%
2024-10
|
2583 | 36.4% | 41.6% | |
| Altamira Gold(ALTA) | 0.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.47
2015-09-15
|
0.01
2018-11-21
|
0.2M
2017-05-11
|
-
2025-01-30
|
+775.00%
2018-05-07
|
-88.57%
2018-05-08
|
+224.68%
2017-12
|
-52.50%
2020-03
|
2709 | 35.5% | 37.9% | |
| EnWave Corporation(ENW) | 0.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.84
2019-06-20
|
0.11
2024-12-10
|
0.2M
2017-11-14
|
-
2025-01-30
|
+41.44%
2023-03-10
|
-26.49%
2025-04-07
|
+60.35%
2023-03
|
-36.70%
2020-02
|
2715 | 41.2% | 48.1% | |
| Kiplin Metals(KIP) | 0.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.54
2022-07-14
|
0.00
2020-02-13
|
0.2M
2021-11-11
|
-
2025-01-31
|
+1,721.49%
2020-02-10
|
-90.00%
2020-02-06
|
+612.50%
2018-01
|
-80.00%
2019-06
|
2657 | 35.1% | 38.5% | |
| CNH Industrial NV(CNH) | 9.17 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.49
2022-01-03
|
4.78
2020-03-23
|
0.1M
2023-12-19
|
-
2025-02-05
|
+21.02%
2020-05-20
|
-15.12%
2020-06-08
|
+43.01%
2020-11
|
-38.41%
2020-03
|
2677 | 47.6% | 49.4% | |
| Leroy Seafood(LSG) | 4.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.96
2017-02-08
|
3.30
2023-11-15
|
0.1M
2017-12-18
|
-
2025-02-03
|
+12.97%
2020-11-09
|
-89.70%
2017-05-05
|
+30.32%
2020-11
|
-89.60%
2017-05
|
2715 | 48.7% | 49.6% | |
| AGCO(AGCO) | 93.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
132.51
2022-03-28
|
33.00
2020-03-19
|
0.0M
2015-02-27
|
-
2025-01-30
|
+30.64%
2020-03-17
|
-17.50%
2020-03-16
|
+27.74%
2022-10
|
-21.85%
2022-06
|
2712 | 49.8% | 48.9% | |
| Almirall(ALM) | 11.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.18
2015-05-28
|
7.27
2023-06-28
|
0.0M
2015-04-02
|
-
2025-01-30
|
+15.59%
2018-08-01
|
-26.22%
2017-07-04
|
+34.05%
2018-08
|
-44.20%
2017-07
|
2715 | 48.9% | 48.5% | |
| Telecom Italia RSP(TLITn) | 0.49 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.09
2015-11-27
|
0.16
2022-10-17
|
0.2M
2018-10-08
|
-
2025-01-30
|
+35.33%
2021-11-18
|
-23.90%
2024-03-08
|
+37.78%
2020-11
|
-27.68%
2020-03
|
2715 | 46.6% | 48.9% | |
| SRV Group plc(SRV1V) | 4.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.53
2021-04-26
|
0.55
2020-06-02
|
0.0M
2016-02-18
|
-
2025-01-30
|
+2,412.21%
2020-05-28
|
-25.73%
2020-05-11
|
+2,056.32%
2020-06
|
-43.24%
2020-05
|
2714 | 42.5% | 49.0% | |
| Pandora(PNDORA) | 112.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
189.10
2025-01-31
|
24.22
2020-03-16
|
0.0M
2018-10-15
|
-
2025-01-30
|
+16.48%
2019-02-05
|
-18.23%
2018-08-07
|
+46.04%
2020-05
|
-28.34%
2018-12
|
2714 | 51.7% | 47.2% | |
| NXP(NXPI) | 192.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
263.00
2024-07-17
|
55.63
2020-03-18
|
0.0M
2019-02-01
|
-
2025-06-16
|
+15.76%
2015-02-27
|
-19.63%
2020-03-18
|
+29.39%
2022-07
|
-24.18%
2020-03
|
2715 | 49.8% | 46.2% | |
| ZTE Corp-H(0763) | 3.73 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.31
2025-08-28
|
1.02
2016-06-03
|
0.2M
2018-07-12
|
-
2025-01-30
|
+23.79%
2022-03-23
|
-31.45%
2018-04-11
|
+46.63%
2019-02
|
-29.74%
2020-03
|
2651 | 46.3% | 49.9% | |
| Endesa(ELE) | 26.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.88
2025-06-24
|
14.18
2022-10-13
|
0.0M
2021-09-16
|
-
2025-01-30
|
+7.47%
2020-03-27
|
-12.76%
2020-03-12
|
+12.95%
2015-07
|
-17.72%
2020-03
|
2715 | 48.4% | 48.0% | |
| Ebro Foods(EBRO) | 18.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.48
2018-06-13
|
13.49
2015-01-06
|
0.0M
2020-03-18
|
-
2025-01-31
|
+11.15%
2020-03-12
|
-7.41%
2020-03-10
|
+12.51%
2015-02
|
-10.92%
2020-02
|
2715 | 45.5% | 49.5% | |
| First Solar(FSLR) | 185.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
281.50
2024-06-12
|
24.20
2017-04-06
|
0.0M
2017-05-03
|
-
2025-02-06
|
+26.38%
2023-05-12
|
-17.59%
2025-06-17
|
+51.32%
2022-07
|
-22.97%
2017-03
|
2714 | 49.9% | 49.4% | |
| Geox(GEO) | 0.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.45
2015-11-03
|
0.28
2025-08-07
|
0.1M
2023-10-04
|
-
2025-01-30
|
+17.23%
2019-03-01
|
-23.11%
2020-02-28
|
+60.04%
2020-11
|
-27.64%
2018-10
|
2714 | 43.1% | 52.6% | |
| Ageas(AGES) | 58.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.80
2025-08-20
|
25.23
2020-03-23
|
0.0M
2016-02-15
|
-
2025-01-30
|
+12.67%
2016-11-07
|
-15.27%
2020-03-12
|
+20.05%
2020-11
|
-17.10%
2020-03
|
2715 | 50.3% | 48.0% | |
| Kellanova(K) | 66.22 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
80.05
2016-07-20
|
45.52
2023-10-12
|
0.0M
2022-02-11
|
-
2025-01-17
|
+14.21%
2024-08-01
|
-13.73%
2020-03-20
|
+29.59%
2024-08
|
-12.88%
2020-02
|
2389 | 49.6% | 49.1% | |
| Yum! Brands(YUM) | 129.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
151.60
2025-03-04
|
51.70
2020-03-23
|
0.1M
2016-04-19
|
-
2025-01-31
|
+19.65%
2020-03-24
|
-27.44%
2016-10-21
|
+32.51%
2020-04
|
-30.85%
2016-10
|
2715 | 50.3% | 48.6% | |
| Las Vegas Sands(LVS) | 45.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.80
2018-06-21
|
27.26
2025-04-09
|
0.0M
2022-09-16
|
-
2025-01-27
|
+36.06%
2020-03-19
|
-15.74%
2020-03-11
|
+33.69%
2024-09
|
-24.15%
2020-03
|
2705 | 49.5% | 49.4% | |
| Harley-Davidson(HOG) | 24.67 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
59.29
2015-03-11
|
0.00
2016-10-10
|
0.1M
2021-05-17
|
-
2025-01-03
|
+21.08%
2016-06-27
|
-22.34%
2020-03-20
|
+35.24%
2020-10
|
-40.27%
2020-03
|
2462 | 49.5% | 49.6% | |
| Stryker(SYK) | 314.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
385.30
2025-02-06
|
76.86
2015-01-06
|
0.0M
2018-10-23
|
-
2025-02-27
|
+15.24%
2020-03-19
|
-12.37%
2020-03-23
|
+25.95%
2020-04
|
-12.28%
2022-06
|
2715 | 53.1% | 45.8% | |
| Union Pacific(UNP) | 200.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
251.40
2022-03-29
|
62.74
2016-01-26
|
0.0M
2016-07-20
|
-
2025-02-17
|
+11.83%
2020-03-24
|
-14.31%
2020-03-18
|
+21.75%
2016-11
|
-13.71%
2018-12
|
2715 | 51.6% | 47.4% | |
| Archer-Daniels-Midland(ADM) | 51.58 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
99.15
2022-11-03
|
27.35
2016-01-20
|
0.0M
2015-02-02
|
-
2025-01-30
|
+10.20%
2025-06-16
|
-24.36%
2024-01-16
|
+20.70%
2022-10
|
-21.95%
2024-01
|
2714 | 49.7% | 48.5% | |
| Morgan Stanley(MS) | 136.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
137.00
2025-02-10
|
19.39
2016-02-12
|
0.0M
2017-12-01
|
-
2025-02-04
|
+15.47%
2024-11-06
|
-9.53%
2020-03-05
|
+27.10%
2016-11
|
-21.75%
2020-03
|
2714 | 50.7% | 48.3% | |
| Morgan Stanley(MS) | 136.92 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
136.72
2025-02-07
|
21.07
2016-02-15
|
0.0M
2018-02-23
|
-
2025-05-26
|
+14.02%
2020-03-25
|
-15.07%
2020-03-12
|
+30.00%
2016-11
|
-21.10%
2020-03
|
2320 | 51.3% | 47.3% | |
| AIG(AIG) | 65.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.33
2025-04-02
|
16.86
2020-03-18
|
0.0M
2015-01-08
|
-
2025-01-03
|
+21.85%
2020-03-24
|
-24.65%
2020-03-09
|
+26.51%
2020-05
|
-38.88%
2020-03
|
2408 | 51.9% | 47.1% | |
| Wells Fargo&Co(WFC) | 71.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.61
2025-02-10
|
17.78
2020-10-28
|
0.0M
2020-05-13
|
-
2025-02-04
|
+12.86%
2024-11-05
|
-14.39%
2020-03-12
|
+24.91%
2020-11
|
-28.38%
2020-03
|
2715 | 50.3% | 48.9% | |
| Southwest Airlines(LUV) | 27.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.30
2017-07-10
|
20.84
2025-04-22
|
0.0M
2025-08-15
|
-
2025-01-30
|
+18.46%
2025-04-10
|
-15.94%
2020-04-16
|
+30.55%
2021-02
|
-20.11%
2020-03
|
2715 | 49.7% | 49.2% | |
| MFE MEDIAFOREUROPE NV B(MFEB) | 4.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.80
2022-03-15
|
0.79
2020-11-02
|
0.0M
2016-12-20
|
-
2025-01-30
|
+410.11%
2022-03-14
|
-49.32%
2020-03-11
|
+403.78%
2022-03
|
-48.66%
2020-03
|
2712 | 47.2% | 51.1% | |
| Koninklijke KPN(KPN) | 4.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.20
2025-06-24
|
1.70
2020-03-16
|
0.3M
2024-07-02
|
-
2025-01-30
|
+11.76%
2020-03-13
|
-17.07%
2020-03-12
|
+15.54%
2020-10
|
-13.71%
2020-02
|
2708 | 48.4% | 48.0% | |
| ArcelorMittal(MT) | 31.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.01
2022-01-12
|
5.99
2020-03-19
|
4.8M
2015-01-20
|
0.0M
2024-07-04
|
+134.79%
2015-04-17
|
-18.01%
2020-03-12
|
+154.71%
2015-04
|
-32.89%
2020-03
|
2715 | 50.3% | 49.2% | |
| BT Group(BT) | 2.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.10
2015-12-01
|
1.08
2020-09-30
|
0.2M
2020-05-07
|
-
2025-01-31
|
+14.44%
2020-10-26
|
-18.71%
2017-01-23
|
+24.15%
2021-03
|
-17.11%
2020-03
|
2699 | 43.8% | 47.8% | |
| Admiral Group(ADML) | 37.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
42.62
2025-08-22
|
15.87
2015-01-07
|
0.0M
2017-03-23
|
-
2025-01-30
|
+13.36%
2024-08-13
|
-16.43%
2022-06-17
|
+17.53%
2023-08
|
-13.35%
2021-09
|
2715 | 48.5% | 46.6% | |
| Pearson(PSON) | 11.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.23
2015-03-17
|
4.65
2020-05-14
|
0.0M
2017-01-18
|
-
2025-01-31
|
+39.11%
2022-08-08
|
-27.36%
2017-01-18
|
+28.51%
2020-11
|
-24.13%
2017-01
|
2711 | 48.2% | 46.0% | |
| Nokia Oyj(NOKIA) | 3.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.90
2015-04-14
|
2.09
2020-03-16
|
1.6M
2021-01-28
|
0.0M
2022-11-02
|
+46.06%
2021-01-27
|
-30.40%
2021-01-28
|
+21.72%
2021-01
|
-26.67%
2019-10
|
2715 | 49.3% | 47.4% | |
| CPI Europe(CPIE) | 18.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.55
2024-09-02
|
1.61
2016-01-20
|
0.1M
2015-02-26
|
-
2025-01-30
|
+929.34%
2016-05-11
|
-20.66%
2020-03-09
|
+919.83%
2016-05
|
-44.95%
2024-09
|
2715 | 46.6% | 48.5% | |
| Erste Group Bank AG(ERST) | 84.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.65
2025-08-18
|
15.42
2020-04-03
|
0.0M
2015-01-12
|
-
2025-02-04
|
+13.53%
2020-03-24
|
-12.91%
2022-02-24
|
+36.85%
2020-11
|
-43.87%
2020-03
|
2715 | 50.5% | 48.1% | |
| UPM-Kymmene(UPM) | 23.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.07
2022-12-09
|
13.27
2015-09-29
|
0.0M
2018-04-17
|
-
2025-01-30
|
+12.35%
2019-07-18
|
-12.23%
2017-01-30
|
+25.22%
2015-10
|
-16.58%
2018-11
|
2715 | 49.1% | 49.5% | |
| Fortum(FORTUM) | 15.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.01
2021-12-22
|
9.00
2022-09-07
|
0.0M
2023-03-13
|
-
2025-01-30
|
+11.69%
2022-09-15
|
-15.62%
2020-03-12
|
+34.88%
2022-09
|
-30.00%
2020-03
|
2715 | 48.8% | 48.2% | |
| Orange Belgium NV(OBEL) | 19.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.45
2021-04-12
|
12.34
2024-02-27
|
0.0M
2015-08-24
|
-
2025-01-30
|
+37.39%
2020-11-13
|
-15.86%
2015-04-17
|
+35.09%
2020-12
|
-15.39%
2015-04
|
2714 | 46.9% | 47.2% | |
| AGFA Gevaert(AGFB) | 0.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.40
2015-12-11
|
0.59
2024-11-19
|
0.2M
2016-09-21
|
-
2025-01-30
|
+19.05%
2024-03-11
|
-18.36%
2016-11-23
|
+32.12%
2016-10
|
-27.59%
2016-01
|
2715 | 45.9% | 50.2% | |
| Proximus(PROX) | 7.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.47
2015-02-23
|
4.70
2025-01-27
|
0.0M
2020-07-31
|
-
2025-01-31
|
+21.07%
2020-03-18
|
-14.65%
2024-07-19
|
+14.06%
2019-03
|
-21.46%
2024-12
|
2714 | 48.3% | 49.9% | |