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 | ||||||
| SCA B(SCAb) | 11.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.80
2017-04-13
|
6.29
2017-06-08
|
0.2M
2015-07-17
|
-
2025-02-04
|
+11.46%
2022-03-10
|
-79.04%
2017-05-25
|
+21.33%
2015-01
|
-78.52%
2017-05
|
2715 | 49.5% | 49.0% | |
| H&M B(HMb) | 15.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.56
2015-03-06
|
9.11
2022-09-30
|
0.1M
2018-01-31
|
-
2025-02-04
|
+18.26%
2018-09-11
|
-16.36%
2020-03-11
|
+34.30%
2018-09
|
-32.58%
2020-03
|
2715 | 49.4% | 49.3% | |
| H&M B(HMb) | 15.69 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.42
2015-03-05
|
8.96
2020-03-18
|
0.2M
2017-12-15
|
-
2025-02-05
|
+20.05%
2018-09-06
|
-17.46%
2022-03-28
|
+34.19%
2018-09
|
-31.21%
2020-03
|
2697 | 46.4% | 47.2% | |
| LM Ericsson B(ERICb) | 6.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.71
2015-04-14
|
4.09
2023-10-31
|
0.2M
2015-01-21
|
-
2025-03-05
|
+17.98%
2018-04-10
|
-19.53%
2016-10-06
|
+23.96%
2018-04
|
-29.72%
2016-10
|
2715 | 49.5% | 48.4% | |
| Naturgy Energy(NTGY) | 27.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.98
2022-08-25
|
13.91
2020-03-16
|
0.0M
2017-10-05
|
-
2025-01-22
|
+14.89%
2021-01-26
|
-16.13%
2020-03-11
|
+18.32%
2020-11
|
-24.13%
2020-03
|
2714 | 50.9% | 46.5% | |
| Acciona(ANA) | 169.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
209.20
2022-08-18
|
53.97
2015-01-07
|
0.0M
2017-09-21
|
-
2025-01-30
|
+18.61%
2020-03-17
|
-22.41%
2020-03-16
|
+23.41%
2020-11
|
-18.68%
2020-03
|
2715 | 48.6% | 47.6% | |
| Michelin(MICP) | 30.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
130.35
2018-01-29
|
22.18
2022-10-13
|
0.0M
2024-11-12
|
-
2025-01-30
|
+10.41%
2020-03-31
|
-74.62%
2021-05-19
|
+16.66%
2015-01
|
-74.00%
2021-05
|
2715 | 48.6% | 49.7% | |
| Bouygues(BOUY) | 38.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.86
2018-01-22
|
23.74
2020-03-16
|
0.0M
2025-04-03
|
-
2025-01-30
|
+13.83%
2020-03-20
|
-22.37%
2020-03-16
|
+19.55%
2020-04
|
-26.04%
2020-03
|
2708 | 51.4% | 47.3% | |
| Air Liquide(AIRP) | 175.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
186.96
2025-05-16
|
62.96
2016-06-24
|
0.0M
2020-06-23
|
-
2025-09-11
|
+8.16%
2024-02-19
|
-11.65%
2020-03-11
|
+12.41%
2015-10
|
-11.77%
2022-06
|
2715 | 50.6% | 48.0% | |
| Seadrill Ltd (SDRL)(SDRL) | 26.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,132.68
2016-12-12
|
0.09
2022-02-08
|
0.2M
2016-03-07
|
-
2025-01-30
|
+33,781.19%
2022-04-29
|
-54.24%
2018-06-26
|
+26,556.11%
2016-06
|
-58.88%
2017-04
|
2464 | 43.4% | 54.7% | |
| Yara International(YAR) | 31.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.74
2022-04-14
|
21.75
2020-03-19
|
0.0M
2018-09-25
|
-
2025-01-30
|
+20.24%
2020-03-18
|
-13.93%
2020-03-12
|
+24.41%
2015-01
|
-17.42%
2022-06
|
2715 | 49.9% | 48.9% | |
| Yara International(YAR) | 31.61 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
53.34
2022-04-14
|
20.89
2020-03-19
|
0.1M
2015-11-06
|
-
2025-01-30
|
+11.78%
2015-04-15
|
-12.91%
2015-04-14
|
+23.84%
2022-10
|
-17.32%
2022-06
|
2712 | 50.1% | 48.9% | |
| Orkla(ORK) | 8.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.35
2025-04-23
|
5.61
2015-01-15
|
0.0M
2016-06-17
|
-
2025-01-30
|
+11.75%
2025-04-10
|
-10.51%
2025-04-07
|
+16.34%
2024-05
|
-12.93%
2020-02
|
2656 | 51.0% | 46.2% | |
| Dno(DNO) | 1.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.13
2015-02-03
|
0.23
2020-03-30
|
0.1M
2025-03-28
|
-
2025-01-30
|
+62.19%
2020-04-02
|
-28.18%
2020-03-06
|
+72.24%
2020-11
|
-63.01%
2020-03
|
2715 | 45.9% | 49.8% | |
| Telecom Italia(TLIT) | 0.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.30
2015-10-30
|
0.16
2022-10-14
|
0.8M
2025-05-16
|
-
2025-01-31
|
+39.19%
2021-11-16
|
-20.43%
2024-03-06
|
+47.77%
2021-11
|
-22.80%
2020-03
|
2715 | 44.8% | 51.3% | |
| Lloyds Banking(LLOY) | 0.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.26
2015-07-17
|
0.26
2020-09-21
|
7.3M
2025-03-19
|
-
2025-06-18
|
+19.01%
2020-04-03
|
-24.74%
2016-05-20
|
+28.70%
2020-11
|
-35.90%
2020-03
|
2713 | 44.8% | 45.7% | |
| FedEx(FDX) | 203.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
292.85
2024-11-25
|
81.08
2020-03-18
|
0.0M
2020-07-08
|
-
2025-02-05
|
+16.20%
2024-06-24
|
-22.07%
2022-09-14
|
+30.45%
2020-08
|
-30.17%
2018-12
|
2715 | 49.0% | 49.7% | |
| Vivendi(VIV) | 2.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.64
2019-04-15
|
1.74
2023-08-16
|
0.1M
2016-11-09
|
-
2025-01-31
|
+49.28%
2024-12-12
|
-78.16%
2022-11-24
|
+34.26%
2024-12
|
-77.40%
2022-11
|
2683 | 48.5% | 49.3% | |
| USIMINAS PNA(USIM5) | 0.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.14
2021-05-07
|
0.18
2016-01-29
|
0.1M
2021-01-07
|
-
2025-01-30
|
+52.38%
2016-02-10
|
-23.76%
2020-03-11
|
+120.00%
2016-03
|
-48.57%
2016-01
|
2715 | 42.8% | 47.0% | |
| Telefonica(TEF) | 4.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.98
2015-08-06
|
2.53
2020-11-09
|
0.2M
2021-01-11
|
-
2025-06-12
|
+17.21%
2020-03-13
|
-14.13%
2016-06-21
|
+14.34%
2015-10
|
-21.25%
2020-03
|
2715 | 47.7% | 49.7% | |
| Societe Generale(SOGN) | 57.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.04
2025-08-15
|
10.86
2020-10-02
|
0.0M
2015-03-25
|
-
2025-03-21
|
+18.27%
2020-11-06
|
-19.63%
2016-06-23
|
+37.48%
2020-11
|
-39.32%
2020-03
|
2715 | 50.5% | 48.7% | |
| Ryanair(RYAOF) | 23.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.40
2025-08-19
|
8.00
2020-03-18
|
0.2M
2023-11-15
|
-
2025-01-31
|
+15.08%
2022-03-08
|
-15.40%
2016-06-20
|
+21.94%
2020-11
|
-22.36%
2020-02
|
2715 | 48.7% | 49.8% | |
| National Bank of Greece(NBGr) | 12.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.04
2015-02-23
|
0.10
2015-12-03
|
7.3M
2016-06-24
|
-
2025-01-30
|
+931.81%
2018-08-20
|
-44.44%
2015-11-18
|
+818.08%
2018-08
|
-88.83%
2015-11
|
2683 | 48.8% | 48.4% | |
| Canadian Solar Inc(CSIQ) | 11.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.00
2021-01-25
|
5.60
2025-04-09
|
0.0M
2015-11-10
|
-
2025-01-31
|
+24.55%
2015-02-02
|
-18.95%
2025-04-04
|
+47.89%
2019-01
|
-27.79%
2016-01
|
2715 | 48.0% | 50.7% | |
| Kimberly-Clark(KMB) | 104.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
136.78
2022-08-23
|
80.25
2018-04-24
|
0.0M
2017-05-12
|
-
2025-02-04
|
+9.66%
2022-04-21
|
-14.09%
2020-03-23
|
+20.63%
2022-04
|
-10.53%
2020-02
|
2715 | 48.3% | 50.7% | |
| General Motors(GM) | 52.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.17
2022-01-05
|
14.25
2020-03-19
|
0.1M
2015-10-23
|
-
2025-02-07
|
+17.03%
2020-03-23
|
-24.95%
2020-03-17
|
+27.33%
2020-05
|
-28.65%
2020-03
|
2715 | 49.9% | 49.3% | |
| GERDAU PN N1(GGBR4) | 2.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.23
2022-04-05
|
0.77
2016-01-22
|
0.1M
2016-02-01
|
-
2025-01-30
|
+40.32%
2022-03-22
|
-29.15%
2022-04-28
|
+64.84%
2016-03
|
-49.09%
2020-03
|
2715 | 44.9% | 48.0% | |
| Gold Fields(GFIJ) | 35.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.80
2025-09-11
|
1.87
2018-09-11
|
0.2M
2017-04-13
|
-
2025-02-25
|
+22.22%
2015-11-05
|
-20.12%
2020-03-12
|
+58.70%
2020-04
|
-31.85%
2018-08
|
2715 | 48.4% | 48.4% | |
| COPEL Pref B(CPLE6) | 1.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.60
2020-01-21
|
0.62
2021-03-09
|
0.0M
2023-03-14
|
-
2025-01-30
|
+17.57%
2016-06-03
|
-92.76%
2020-09-28
|
+43.79%
2016-06
|
-92.94%
2020-10
|
2715 | 45.4% | 44.6% | |
| Energy of Minas Gerais Prf(CMIG4) | 1.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.20
2022-05-26
|
0.44
2016-01-21
|
0.1M
2018-06-15
|
-
2025-01-31
|
+24.10%
2024-07-26
|
-38.28%
2022-05-06
|
+78.34%
2018-10
|
-42.62%
2020-03
|
2715 | 45.6% | 46.1% | |
| BRADESPAR PN(BRAP4) | 2.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.70
2020-01-23
|
0.69
2016-01-22
|
0.0M
2016-03-11
|
-
2025-01-30
|
+79.02%
2021-11-15
|
-67.79%
2020-09-11
|
+56.84%
2016-03
|
-67.99%
2020-10
|
2715 | 43.8% | 45.5% | |
| HP Inc(HPQ) | 22.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
38.16
2022-06-01
|
7.88
2016-02-11
|
0.0M
2015-10-30
|
-
2025-01-03
|
+19.76%
2024-05-27
|
-17.95%
2019-02-27
|
+26.67%
2024-05
|
-19.09%
2016-01
|
2715 | 50.2% | 48.4% | |
| First Graphene(FGR) | 0.04 | 2025-09-29 | 2015-10-19 |
Tägliche K
Minuten-K
|
0.22
2021-01-07
|
0.01
2025-06-30
|
2.2M
2024-12-04
|
-
2025-03-07
|
+50.00%
2015-11-02
|
-33.33%
2015-11-03
|
+83.70%
2020-11
|
-30.48%
2016-08
|
2489 | 40.7% | 45.6% | |
| Grand City(GYC) | 10.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.32
2018-08-28
|
6.20
2023-03-28
|
0.0M
2020-02-28
|
-
2025-01-31
|
+12.32%
2020-03-18
|
-10.53%
2022-06-24
|
+23.76%
2024-03
|
-33.33%
2023-03
|
2714 | 47.3% | 50.2% | |
| Deutsche Konsum REIT(DKG) | 1.84 | 2025-09-29 | 2015-12-15 |
Tägliche K
Minuten-K
|
18.30
2020-03-04
|
1.90
2025-09-10
|
0.0M
2016-03-01
|
-
2025-01-30
|
+39.78%
2016-01-08
|
-17.19%
2023-09-11
|
+40.06%
2024-10
|
-38.27%
2023-10
|
2465 | 41.7% | 46.1% | |
| Anglo American ADR(NGLOD) | 15.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.93
2022-04-19
|
1.35
2016-01-20
|
0.0M
2016-06-24
|
-
2025-01-30
|
+37.05%
2016-01-26
|
-20.75%
2016-02-29
|
+66.23%
2016-02
|
-28.23%
2015-12
|
2707 | 41.2% | 42.6% | |
| Shareholder Value Beteiligungen AG(SHVA) | 88.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
164.00
2021-09-13
|
45.86
2015-01-06
|
0.0M
2015-02-10
|
-
2025-01-30
|
+14.74%
2020-04-06
|
-11.54%
2020-02-26
|
+24.16%
2020-04
|
-19.12%
2022-09
|
2715 | 38.4% | 40.5% | |
| KST Beteiligungs AG(KSWG) | 1.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.12
2018-01-04
|
0.71
2024-12-19
|
0.1M
2015-03-23
|
-
2025-01-30
|
+27.92%
2021-02-23
|
-25.91%
2016-08-09
|
+37.01%
2015-03
|
-23.59%
2016-12
|
2715 | 21.9% | 23.4% | |
| Payments Holding GmbH Co KgaA(PGHn) | 0.70 | 2025-09-29 | 2015-11-11 |
Tägliche K
Minuten-K
|
4.30
2015-11-23
|
0.45
2024-04-26
|
0.1M
2015-11-23
|
-
2025-01-30
|
+66.67%
2025-07-24
|
-59.85%
2024-02-23
|
+52.31%
2024-08
|
-61.81%
2024-03
|
2496 | 40.9% | 46.1% | |
| M1 Kliniken(M12) | 14.08 | 2025-09-29 | 2015-09-14 |
Tägliche K
Minuten-K
|
22.70
2024-06-06
|
3.79
2022-09-30
|
0.0M
2024-06-19
|
-
2025-01-30
|
+26.12%
2022-06-15
|
-15.96%
2020-03-16
|
+42.37%
2024-05
|
-28.56%
2020-03
|
2537 | 44.0% | 45.6% | |
| Ringmetall SE(HP3An) | 2.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.34
2022-06-10
|
1.35
2015-08-24
|
0.1M
2016-04-29
|
-
2025-01-30
|
+23.19%
2024-11-01
|
-16.02%
2020-03-06
|
+28.56%
2016-06
|
-20.00%
2019-05
|
2711 | 42.0% | 45.6% | |
| Covestro(1COVG) | 58.04 | 2025-09-29 | 2015-10-06 |
Tägliche K
Minuten-K
|
96.32
2018-01-22
|
23.66
2020-03-16
|
0.1M
2015-10-06
|
-
2025-01-30
|
+13.31%
2023-06-20
|
-14.62%
2018-11-16
|
+30.89%
2023-06
|
-22.99%
2022-06
|
2522 | 50.4% | 48.3% | |
| Wild Bunch AG (WBAHk)(WBAHk) | 36.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
38.00
2025-06-06
|
0.01
2018-09-21
|
0.1M
2016-10-19
|
-
2025-02-28
|
+3,862.79%
2016-09-12
|
-48.00%
2023-04-28
|
+3,790.78%
2016-11
|
-51.86%
2018-07
|
2041 | 34.1% | 37.0% | |
| Elumeo SE(ELBG) | 2.16 | 2025-09-29 | 2015-07-03 |
Tägliche K
Minuten-K
|
25.30
2015-08-10
|
0.69
2019-10-07
|
0.0M
2020-07-27
|
-
2025-01-30
|
+56.70%
2020-01-17
|
-32.89%
2020-01-20
|
+107.92%
2020-11
|
-53.39%
2018-08
|
2589 | 38.5% | 46.9% | |
| Nakiki Se (WDL1k)(WDL1k) | 0.61 | 2025-09-29 | 2015-05-06 |
Tägliche K
Minuten-K
|
77.93
2018-01-12
|
0.02
2023-08-01
|
0.4M
2021-06-08
|
-
2025-01-30
|
+10,622.22%
2024-01-26
|
-66.67%
2024-01-17
|
+15,594.45%
2024-04
|
-72.94%
2024-09
|
2583 | 38.9% | 49.0% | |
| Roy Ceramics(RY8) | 0.00 | 2025-09-29 | 2015-04-30 |
Tägliche K
Minuten-K
|
9.10
2015-04-30
|
0.00
2023-04-11
|
0.2M
2024-03-12
|
-
2025-01-30
|
+33,900.00%
2023-01-05
|
-99.69%
2023-01-04
|
+33,900.00%
2023-04
|
-70.00%
2024-10
|
2165 | 14.5% | 16.6% | |
| PEH Wertpapier(PEHG) | 25.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.00
2018-06-12
|
13.00
2020-03-24
|
0.0M
2018-06-08
|
-
2025-02-04
|
+12.23%
2020-02-26
|
-15.53%
2022-07-14
|
+27.01%
2020-04
|
-14.55%
2022-09
|
2713 | 37.7% | 41.1% | |
| Allgeier(AEIGn) | 18.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.00
2020-09-16
|
10.52
2020-10-05
|
0.0M
2015-04-21
|
-
2025-01-30
|
+17.52%
2025-03-06
|
-79.05%
2020-09-23
|
+61.48%
2021-12
|
-79.05%
2020-10
|
2715 | 45.7% | 48.8% | |
| Fast Finance 24 Holding AG (FF24)(FF24) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.64
2015-01-21
|
0.02
2025-07-22
|
0.7M
2021-06-15
|
-
2025-01-31
|
+180.00%
2021-06-01
|
-46.67%
2022-06-27
|
+362.50%
2021-06
|
-43.64%
2019-01
|
2712 | 34.4% | 38.4% | |
| Max Automation(MXHNn) | 5.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.24
2018-01-12
|
2.43
2020-03-17
|
0.0M
2016-01-07
|
-
2025-01-30
|
+18.80%
2020-03-17
|
-20.27%
2020-03-06
|
+45.57%
2019-10
|
-30.09%
2020-03
|
2715 | 45.3% | 45.9% | |