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 | ||||||
| IVU Traffic(IVUG) | 20.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.20
2025-08-13
|
2.55
2016-06-24
|
0.0M
2015-08-24
|
-
2025-01-30
|
+14.07%
2017-03-15
|
-17.60%
2020-03-06
|
+31.58%
2020-05
|
-19.31%
2020-03
|
2712 | 45.6% | 46.8% | |
| Intica Systems AG(IS7) | 1.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.00
2021-05-21
|
1.40
2024-11-25
|
0.0M
2015-08-06
|
-
2025-01-30
|
+75.71%
2024-06-21
|
-37.62%
2025-03-24
|
+32.84%
2017-09
|
-26.39%
2024-10
|
2698 | 32.0% | 34.1% | |
| GFT Technologies AG(GFTG) | 18.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.80
2022-06-08
|
5.76
2020-03-19
|
0.0M
2015-08-20
|
-
2025-01-30
|
+15.28%
2022-03-09
|
-17.09%
2016-02-08
|
+46.27%
2019-11
|
-28.42%
2020-03
|
2714 | 47.6% | 49.8% | |
| Geratherm(GMEG) | 3.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.06
2017-06-02
|
2.50
2024-11-19
|
0.0M
2015-03-17
|
-
2025-01-13
|
+51.32%
2020-03-10
|
-15.69%
2024-02-15
|
+65.56%
2024-11
|
-22.80%
2024-09
|
2677 | 40.8% | 45.0% | |
| H2APEX SCA(H2A) | 1.82 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
7.20
2019-07-09
|
1.70
2025-08-18
|
0.3M
2023-01-19
|
-
2025-01-09
|
+23.11%
2017-02-09
|
-59.83%
2019-05-28
|
+26.09%
2024-01
|
-59.53%
2019-08
|
2442 | 33.9% | 36.2% | |
| Ecotel AG(E4CG) | 13.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.80
2023-04-19
|
5.45
2020-03-27
|
0.1M
2020-03-27
|
-
2025-01-03
|
+24.55%
2020-09-07
|
-22.11%
2023-04-12
|
+41.67%
2020-12
|
-33.98%
2023-04
|
2660 | 39.4% | 40.6% | |
| Draegerwerk AG(DRWG) | 51.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.50
2015-04-27
|
31.50
2019-10-02
|
0.0M
2020-03-16
|
-
2025-01-30
|
+18.68%
2020-03-13
|
-14.70%
2021-11-01
|
+54.77%
2020-03
|
-20.81%
2021-11
|
2715 | 45.8% | 49.7% | |
| Data Modul AG(DAMG) | 22.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
90.34
2017-08-11
|
19.70
2015-01-06
|
0.0M
2015-01-28
|
-
2025-01-30
|
+28.56%
2015-01-26
|
-12.03%
2019-06-28
|
+35.26%
2015-01
|
-40.53%
2020-03
|
2699 | 38.3% | 37.6% | |
| CompuGroup AG(COP1n) | 22.30 | 2025-06-24 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.05
2021-01-25
|
13.00
2024-09-20
|
0.0M
2024-09-20
|
-
2025-02-13
|
+34.37%
2024-11-29
|
-29.96%
2024-07-03
|
+39.73%
2024-12
|
-32.31%
2024-07
|
2657 | 49.8% | 48.4% | |
| Cancom SE(COKG) | 24.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.70
2021-11-30
|
19.56
2016-11-09
|
0.0M
2015-06-29
|
-
2025-01-30
|
+14.07%
2018-10-29
|
-50.36%
2016-06-21
|
+24.15%
2020-11
|
-55.60%
2016-06
|
2715 | 49.8% | 48.7% | |
| Biotest AG ST(BIOG) | 42.20 | 2025-06-06 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.80
2023-10-05
|
12.00
2016-02-09
|
0.0M
2017-03-30
|
-
2025-01-30
|
+26.91%
2018-01-16
|
-15.63%
2015-10-16
|
+34.00%
2018-01
|
-25.74%
2015-08
|
2644 | 39.3% | 41.0% | |
| Baywa AG(BYWG) | 19.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
74.60
2022-06-08
|
15.00
2024-11-29
|
0.0M
2021-02-02
|
-
2025-01-24
|
+32.35%
2025-04-09
|
-17.48%
2022-03-18
|
+45.57%
2024-12
|
-27.59%
2024-11
|
2475 | 42.4% | 44.4% | |
| Atoss AG(AOFG) | 105.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
224.50
2021-12-13
|
32.20
2015-01-13
|
0.0M
2015-12-16
|
-
2025-02-25
|
+13.26%
2022-01-31
|
-50.00%
2018-04-20
|
+41.60%
2020-04
|
-55.07%
2022-06
|
2712 | 49.1% | 44.5% | |
| AS Creation Tapeten(ACWNn) | 7.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.13
2017-03-01
|
0.00
2016-02-26
|
0.1M
2020-11-09
|
-
2025-01-02
|
+17.27%
2019-03-04
|
-13.82%
2020-02-24
|
+23.08%
2021-03
|
-22.92%
2020-03
|
2534 | 34.7% | 35.9% | |
| AD Pepper Media(APME) | 3.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.92
2021-04-19
|
0.73
2015-03-05
|
0.1M
2015-07-15
|
-
2025-01-30
|
+23.85%
2024-09-30
|
-20.25%
2024-09-27
|
+38.71%
2016-04
|
-25.68%
2022-06
|
2713 | 42.8% | 43.6% | |
| Aap Implantate AG(AAQ1k) | 1.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.95
2018-10-05
|
0.65
2024-02-07
|
0.1M
2015-07-10
|
-
2025-01-30
|
+845.70%
2018-09-14
|
-25.93%
2020-06-22
|
+814.41%
2018-10
|
-37.89%
2020-06
|
2714 | 40.6% | 46.9% | |
| 3U Holding AG(UUUG) | 1.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.86
2023-04-04
|
0.50
2016-01-18
|
0.2M
2022-09-05
|
-
2025-02-03
|
+54.62%
2022-08-15
|
-40.00%
2023-04-26
|
+49.21%
2022-09
|
-46.57%
2023-05
|
2711 | 40.7% | 44.1% | |
| Homag Group AG (HG1G)(HG1G) | 28.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.70
2017-10-04
|
20.00
2025-03-05
|
0.0M
2015-08-14
|
-
2025-02-25
|
+21.82%
2025-03-06
|
-23.53%
2025-03-04
|
+13.79%
2021-01
|
-17.59%
2019-07
|
2651 | 36.4% | 36.4% | |
| Rational AG(RAAd) | 648.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,028.00
2021-08-05
|
252.11
2015-01-07
|
0.0M
2024-02-23
|
-
2025-01-31
|
+12.51%
2022-09-20
|
-12.71%
2021-02-22
|
+23.88%
2022-07
|
-21.98%
2020-03
|
2713 | 48.5% | 49.9% | |
| Hamburger Hafen A-SP(HHFAd) | 21.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.35
2017-11-14
|
9.85
2020-03-19
|
0.1M
2023-09-13
|
-
2025-01-31
|
+46.66%
2023-09-05
|
-19.15%
2022-03-04
|
+63.48%
2023-09
|
-32.62%
2020-03
|
2715 | 46.0% | 48.8% | |
| PSI AG(PSAGn) | 26.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.30
2021-12-10
|
9.30
2015-06-29
|
0.0M
2020-02-26
|
-
2025-01-30
|
+18.85%
2020-03-10
|
-21.27%
2022-07-21
|
+24.18%
2021-07
|
-20.51%
2022-09
|
2715 | 44.7% | 48.2% | |
| Takkt AG(TTKG) | 4.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.23
2017-01-11
|
4.53
2025-08-22
|
0.0M
2019-02-28
|
-
2025-01-31
|
+12.08%
2024-11-25
|
-14.53%
2020-03-10
|
+36.59%
2022-10
|
-40.03%
2020-03
|
2715 | 45.3% | 50.8% | |
| ZEAL Network SE(TIMAn) | 48.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.80
2015-04-08
|
14.20
2019-08-12
|
0.0M
2017-01-27
|
-
2025-01-31
|
+19.86%
2019-07-25
|
-21.98%
2019-07-24
|
+23.24%
2015-03
|
-22.93%
2017-01
|
2712 | 45.8% | 48.0% | |
| Koenig&Bauer AG(SKBG) | 13.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.75
2018-04-03
|
7.14
2024-10-10
|
0.0M
2015-08-11
|
-
2025-01-30
|
+25.59%
2020-03-24
|
-16.56%
2025-04-07
|
+40.86%
2024-11
|
-23.85%
2022-06
|
2714 | 48.7% | 48.9% | |
| Sixt SE(SIXG) | 83.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
170.30
2021-11-08
|
30.23
2015-01-06
|
0.0M
2020-04-30
|
-
2025-02-11
|
+25.96%
2020-03-25
|
-20.68%
2020-03-12
|
+42.77%
2020-11
|
-35.21%
2020-03
|
2715 | 50.2% | 48.5% | |
| Stroeer(SAXG) | 37.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.55
2020-12-28
|
23.50
2015-01-21
|
0.1M
2016-04-22
|
-
2025-01-30
|
+22.48%
2025-01-10
|
-16.91%
2016-04-21
|
+25.79%
2020-04
|
-30.27%
2020-03
|
2715 | 48.7% | 48.9% | |
| Patrizia Immobilien(PATGn) | 7.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.80
2020-12-29
|
6.10
2025-04-07
|
0.0M
2016-11-08
|
-
2025-01-30
|
+17.39%
2022-11-03
|
-15.81%
2023-07-26
|
+24.31%
2016-05
|
-30.78%
2022-10
|
2714 | 48.7% | 48.2% | |
| Norma AG(NOEJ) | 14.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.00
2018-06-15
|
9.05
2025-04-09
|
0.0M
2025-05-14
|
-
2025-01-30
|
+15.24%
2024-11-26
|
-18.04%
2020-03-12
|
+40.72%
2020-04
|
-41.07%
2020-03
|
2715 | 47.7% | 50.7% | |
| Indus AG(INHG) | 22.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.00
2018-01-24
|
17.20
2022-10-13
|
0.0M
2015-08-24
|
-
2025-01-30
|
+9.10%
2023-10-26
|
-15.32%
2020-03-10
|
+23.99%
2020-11
|
-26.74%
2020-03
|
2714 | 48.0% | 47.4% | |
| Hornbach(HBH) | 102.80 | 2025-09-29 | 2015-10-12 |
Tägliche K
Minuten-K
|
139.80
2022-02-02
|
32.00
2020-03-18
|
0.0M
2017-03-28
|
-
2025-01-30
|
+17.98%
2021-06-23
|
-17.28%
2015-12-08
|
+38.90%
2020-04
|
-33.49%
2022-06
|
2516 | 48.8% | 47.7% | |
| Hawesko AG(HAWG) | 21.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.80
2021-07-12
|
21.70
2020-03-18
|
0.0M
2015-02-04
|
-
2025-01-30
|
+18.97%
2020-03-16
|
-13.49%
2023-05-16
|
+21.24%
2020-04
|
-13.31%
2024-06
|
2712 | 43.0% | 44.4% | |
| Delticom AG(DEXd) | 2.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.69
2015-08-10
|
1.52
2023-05-02
|
0.0M
2019-11-15
|
-
2025-01-30
|
+60.61%
2020-07-30
|
-29.42%
2022-03-18
|
+51.29%
2020-08
|
-34.28%
2022-03
|
2712 | 41.6% | 47.9% | |
| BRANICKS(BRNKn) | 2.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.44
2020-02-19
|
0.87
2024-03-18
|
0.1M
2015-12-15
|
-
2025-01-30
|
+30.75%
2024-03-25
|
-19.30%
2024-01-19
|
+50.36%
2024-05
|
-43.04%
2024-02
|
2713 | 45.9% | 49.6% | |
| Amadeus Fire AG(AMDG) | 51.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
204.50
2021-11-01
|
51.30
2016-06-24
|
0.0M
2021-04-13
|
-
2025-01-30
|
+14.22%
2022-09-21
|
-17.24%
2020-03-13
|
+33.56%
2020-11
|
-40.08%
2020-03
|
2714 | 47.0% | 49.2% | |
| H&R(2HR) | 4.87 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.35
2016-09-29
|
3.22
2024-11-11
|
0.0M
2015-11-11
|
-
2025-01-30
|
+31.30%
2025-05-16
|
-18.00%
2020-03-12
|
+51.32%
2020-06
|
-25.66%
2018-08
|
2715 | 43.6% | 47.1% | |
| Hugo Boss AG(BOSSn) | 40.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
120.01
2015-04-10
|
19.20
2020-03-19
|
0.0M
2015-03-17
|
-
2025-02-05
|
+15.78%
2020-11-04
|
-17.98%
2016-02-23
|
+37.84%
2024-12
|
-41.52%
2020-03
|
2715 | 50.1% | 49.0% | |
| Manz AG (M5ZG)(M5ZG) | 0.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.18
2015-05-11
|
0.09
2025-05-19
|
0.1M
2025-03-24
|
-
2025-02-05
|
+158.97%
2024-11-20
|
-80.40%
2024-11-19
|
+44.41%
2021-01
|
-65.57%
2024-12
|
2715 | 44.7% | 51.7% | |
| Singulus Tech(SNGGk) | 1.57 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
240.24
2015-03-09
|
0.86
2022-07-15
|
0.1M
2025-03-18
|
-
2025-02-03
|
+107.41%
2025-03-17
|
-46.09%
2016-07-14
|
+60.76%
2017-01
|
-70.91%
2016-07
|
2715 | 44.2% | 49.5% | |
| Suedzucker(SZUG) | 9.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.81
2016-10-14
|
9.70
2025-09-11
|
0.1M
2015-04-10
|
-
2025-02-13
|
+16.03%
2015-02-02
|
-15.38%
2016-01-13
|
+30.08%
2015-09
|
-25.90%
2020-10
|
2715 | 47.9% | 49.2% | |
| DMG Mori Seiki(GILG) | 46.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.74
2017-09-12
|
23.19
2015-01-05
|
0.1M
2015-01-22
|
-
2025-01-30
|
+12.73%
2015-01-21
|
-5.93%
2016-05-20
|
+23.46%
2015-01
|
-8.65%
2017-11
|
2713 | 44.7% | 42.2% | |
| Rhoen-Klinikum(RHKG) | 11.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.98
2018-01-31
|
9.45
2024-02-26
|
0.0M
2015-10-09
|
-
2025-01-30
|
+29.63%
2024-03-26
|
-12.24%
2025-03-06
|
+20.18%
2024-04
|
-11.15%
2019-07
|
2715 | 43.6% | 47.4% | |
| Krones AG(KRNG) | 124.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
145.60
2025-05-16
|
42.00
2020-03-23
|
0.0M
2020-01-29
|
-
2025-01-08
|
+10.31%
2016-10-24
|
-20.52%
2019-07-05
|
+20.47%
2022-05
|
-27.40%
2019-07
|
2715 | 50.1% | 47.6% | |
| Globe Life(GL) | 122.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
124.00
2025-07-30
|
42.82
2016-02-12
|
0.0M
2024-04-12
|
-
2025-01-30
|
+18.40%
2024-03-19
|
-54.75%
2024-03-06
|
+20.77%
2020-04
|
-36.79%
2024-04
|
2713 | 46.2% | 40.6% | |
| Aberdeen(ABDN) | 2.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
127.00
2015-12-31
|
1.45
2025-04-09
|
0.1M
2015-05-08
|
-
2025-01-30
|
+2,342.33%
2015-12-21
|
-95.94%
2016-01-04
|
+1,993.29%
2015-12
|
-95.37%
2016-10
|
2720 | 45.9% | 47.4% | |
| Bank of America(BAC) | 44.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
46.09
2025-01-16
|
9.94
2016-02-12
|
10.0M
2015-02-13
|
-
2025-01-30
|
+12.33%
2020-03-25
|
-16.73%
2020-03-09
|
+27.01%
2016-11
|
-21.78%
2020-03
|
2724 | 49.2% | 48.1% | |
| ANA Holdings(9202) | 16.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
275.00
2016-10-03
|
2.02
2015-01-02
|
2.3M
2016-12-21
|
-
2025-01-30
|
+11,454.62%
2016-09-09
|
-99.15%
2016-09-12
|
+901.32%
2017-09
|
-99.09%
2016-10
|
2716 | 43.6% | 45.5% | |
| Air China Ltd(0753) | 0.60 | 2025-09-29 | 2015-12-28 |
Tägliche K
Minuten-K
|
71.53
2017-10-31
|
0.33
2024-09-16
|
0.5M
2017-09-25
|
-
2025-01-31
|
+8,938.75%
2017-09-22
|
-98.88%
2017-09-25
|
+10,195.62%
2017-10
|
-23.21%
2019-05
|
2465 | 46.0% | 50.5% | |
| Shareholder Value Beteiligungen AG (A16820)(SHVA) | 89.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
160.00
2021-08-10
|
45.91
2015-01-06
|
0.0M
2021-07-06
|
-
2025-01-02
|
+9.52%
2025-01-24
|
-11.18%
2020-02-20
|
+28.77%
2020-04
|
-17.52%
2022-09
|
2617 | 35.2% | 34.0% | |
| KST Beteiligungs AG (KSWG)(KSWG) | 1.18 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
2.40
2018-01-03
|
0.75
2024-12-20
|
0.1M
2018-08-17
|
-
2025-06-30
|
+47.15%
2018-01-03
|
-24.56%
2016-11-04
|
+38.89%
2015-03
|
-26.08%
2016-12
|
1052 | 41.7% | 42.7% | |
| MDU Resources(MDU) | 14.80 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
97.50
2016-05-16
|
9.25
2023-11-14
|
0.0M
2017-03-07
|
-
2025-01-30
|
+410.47%
2016-05-16
|
-80.92%
2015-04-14
|
+35.71%
2024-11
|
-42.30%
2022-11
|
2643 | 45.0% | 41.1% | |