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 | ||||||
| Webac Holding AG (RKBG)(RKBG) | 2.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.20
2018-08-02
|
1.78
2024-02-12
|
0.0M
2017-06-15
|
-
2025-01-10
|
+20.61%
2016-02-04
|
-28.23%
2024-02-02
|
+16.50%
2021-06
|
-20.83%
2024-02
|
1642 | 13.2% | 12.8% | |
| Regenbogen AG (RGBG)(RGBG) | 6.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.70
2021-05-10
|
2.20
2024-11-01
|
0.0M
2021-08-05
|
-
2025-01-15
|
+76.67%
2025-06-09
|
-42.68%
2025-06-03
|
+41.18%
2021-04
|
-34.37%
2020-03
|
2710 | 21.7% | 30.2% | |
| Rcm Beteiligungs(RCMN) | 1.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.47
2016-07-13
|
1.15
2025-01-10
|
0.1M
2018-10-04
|
-
2025-01-30
|
+7.41%
2015-06-17
|
-10.95%
2022-02-02
|
+9.73%
2015-02
|
-12.62%
2022-02
|
2713 | 28.6% | 31.0% | |
| Rcm Beteiligungs AG (A1RFMY)(RCMN) | 1.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.51
2016-07-13
|
1.15
2025-01-10
|
0.1M
2017-12-04
|
-
2025-01-02
|
+10.11%
2015-07-17
|
-10.29%
2025-04-07
|
+11.41%
2015-02
|
-10.22%
2024-12
|
2510 | 28.1% | 27.0% | |
| Q Soft Verwaltungs AG (QS6A)(QS6A) | 2.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.00
2021-08-05
|
2.40
2015-01-02
|
0.0M
2015-03-23
|
-
2025-01-30
|
+33.33%
2020-01-07
|
-17.50%
2020-01-08
|
+75.00%
2021-07
|
-32.86%
2021-08
|
2648 | 4.9% | 5.1% | |
| Scherzer(PZSG) | 2.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.30
2022-05-30
|
1.30
2020-03-17
|
0.1M
2016-06-15
|
-
2025-01-30
|
+20.16%
2022-08-18
|
-18.75%
2020-03-02
|
+22.79%
2020-04
|
-26.18%
2020-03
|
2715 | 35.9% | 35.6% | |
| Scherzer (PZSG) | 2.30 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
3.34
2022-01-03
|
1.24
2020-03-16
|
0.6M
2016-03-17
|
-
2025-01-06
|
+11.70%
2020-05-14
|
-13.61%
2020-02-27
|
+15.15%
2020-05
|
-25.13%
2020-03
|
2571 | 31.9% | 31.3% | |
| Pasinex Resources(PNX1) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.25
2017-02-23
|
0.00
2019-10-29
|
0.6M
2016-07-18
|
-
2025-01-30
|
+1,100.00%
2019-05-06
|
-92.31%
2019-05-03
|
+157.14%
2020-11
|
-42.86%
2020-07
|
2634 | 23.0% | 25.1% | |
| Pasinex Resources Ltd (PNX1)(PNX1) | 0.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.25
2017-02-23
|
0.01
2020-04-20
|
2.0M
2017-01-27
|
-
2025-01-30
|
+155.56%
2020-01-15
|
-60.00%
2022-03-07
|
+140.00%
2020-05
|
-64.29%
2020-06
|
2560 | 21.1% | 20.8% | |
| Plenum AG (PLEKk)(PLEKk) | 7.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.00
2025-05-02
|
0.79
2016-08-18
|
0.0M
2019-12-11
|
-
2025-01-30
|
+35.11%
2017-01-20
|
-25.93%
2015-06-24
|
+90.12%
2016-09
|
-54.46%
2015-08
|
2714 | 24.2% | 27.7% | |
| Park (PKBG) | 2.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.00
2025-04-02
|
1.36
2016-11-18
|
0.0M
2025-06-30
|
-
2025-01-30
|
+49.40%
2018-01-09
|
-26.43%
2024-04-16
|
+26.37%
2024-05
|
-18.02%
2019-03
|
2111 | 21.3% | 20.5% | |
| Pittler Maschinenfabrik AG (PITG)(PITG) | 1.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.80
2017-02-06
|
1.30
2020-08-25
|
0.0M
2016-04-14
|
-
2025-01-30
|
+55.19%
2020-02-04
|
-28.95%
2022-02-21
|
+32.00%
2022-04
|
-35.56%
2020-05
|
2715 | 18.4% | 20.4% | |
| Pro DV(PDA0k) | 2.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.30
2021-06-10
|
0.18
2018-12-28
|
0.3M
2015-06-08
|
-
2025-01-30
|
+200.00%
2022-06-30
|
-34.38%
2019-01-08
|
+206.63%
2022-07
|
-42.19%
2018-11
|
2714 | 37.9% | 41.0% | |
| Pro DV AG (A4096T)(PDA0k) | 2.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.97
2021-06-10
|
0.50
2018-12-28
|
0.1M
2021-03-16
|
-
2025-01-02
|
+190.51%
2021-05-21
|
-50.00%
2021-05-25
|
+39.83%
2015-06
|
-27.44%
2017-03
|
2486 | 36.4% | 41.2% | |
| PAL Next(PALG) | 1.19 | 2025-09-29 | 2015-03-04 |
Tägliche K
Minuten-K
|
80.99
2015-11-26
|
0.45
2023-05-02
|
0.1M
2021-02-11
|
-
2025-01-27
|
+1,158.65%
2016-09-21
|
-90.88%
2016-08-30
|
+1,341.37%
2016-11
|
-57.81%
2018-12
|
2670 | 39.9% | 44.2% | |
| PAL Next AG (A12UPJ)(PALG) | 1.33 | 2025-09-29 | 2015-09-23 |
Tägliche K
Minuten-K
|
80.78
2015-11-26
|
0.48
2023-05-02
|
0.8M
2018-12-04
|
-
2025-01-06
|
+36.32%
2015-11-20
|
-90.93%
2016-10-25
|
+69.87%
2019-02
|
-92.65%
2016-10
|
2466 | 40.5% | 43.4% | |
| Plan Optik(P4OG) | 4.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.55
2023-06-14
|
0.96
2020-03-20
|
0.0M
2017-05-04
|
-
2025-01-30
|
+22.96%
2021-02-19
|
-18.82%
2023-10-27
|
+50.99%
2021-10
|
-24.25%
2017-06
|
2715 | 41.8% | 44.3% | |
| ADM Hamburg AG (OELG)(OELG) | 228.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
400.00
2017-10-05
|
200.00
2025-05-02
|
0.0M
2024-10-24
|
-
2025-01-30
|
+19.35%
2023-02-15
|
-17.05%
2025-03-26
|
+10.00%
2023-01
|
-17.06%
2017-02
|
2576 | 22.2% | 23.0% | |
| Orbis(OBS) | 5.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.10
2020-02-14
|
2.95
2015-01-02
|
0.0M
2015-07-09
|
-
2025-01-30
|
+17.07%
2017-04-11
|
-13.10%
2020-02-24
|
+22.93%
2019-03
|
-24.64%
2023-08
|
2714 | 35.9% | 37.5% | |
| Orbis AG (522877)(OBS) | 5.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.10
2020-02-14
|
2.88
2015-01-02
|
0.0M
2017-04-25
|
-
2025-01-02
|
+36.73%
2020-03-05
|
-14.04%
2020-03-04
|
+20.45%
2019-03
|
-23.19%
2023-08
|
2530 | 30.3% | 30.3% | |
| Activa Resources AG (NXIG)(NXIG) | 0.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
1.97
2015-02-18
|
0.00
2023-07-11
|
1.7M
2025-07-11
|
-
2025-01-30
|
+1,600.00%
2024-01-16
|
-94.00%
2020-02-03
|
+233.33%
2024-06
|
-80.00%
2020-04
|
2511 | 17.2% | 18.5% | |
| Nordwest Handel AG (NWXG)(NWXG) | 19.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.00
2018-10-01
|
11.70
2015-08-25
|
0.0M
2022-02-21
|
-
2025-01-31
|
+21.02%
2020-03-04
|
-13.56%
2022-02-04
|
+22.50%
2018-09
|
-15.22%
2018-11
|
2709 | 34.2% | 38.4% | |
| Nuernberger Beteiligungs(NLVGn) | 65.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.00
2022-04-19
|
40.10
2025-04-15
|
0.0M
2016-01-25
|
-
2025-01-30
|
+15.77%
2025-08-08
|
-6.83%
2024-09-05
|
+9.76%
2020-04
|
-8.93%
2024-09
|
2709 | 33.1% | 33.4% | |
| Autohome ADR(ATHM) | 24.20 | 2025-09-29 | 2016-03-22 |
Tägliche K
Minuten-K
|
114.00
2021-02-17
|
17.09
2016-07-19
|
0.0M
2022-05-03
|
-
2025-01-31
|
+19.59%
2022-03-11
|
-14.13%
2021-02-26
|
+34.06%
2017-08
|
-24.86%
2021-07
|
2404 | 45.0% | 45.2% | |
| Stemmer Imaging AG (S9I)(S9I) | 59.00 | 2025-09-29 | 2018-03-01 |
Tägliche K
Minuten-K
|
58.00
2025-04-16
|
10.30
2020-04-02
|
0.0M
2025-02-21
|
-
2025-02-03
|
+53.35%
2024-06-24
|
-21.99%
2020-03-09
|
+59.82%
2020-04
|
-41.00%
2020-03
|
1913 | 42.7% | 45.4% | |
| NorCom Information Technology(NC5Ak) | 3.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
70.30
2018-02-21
|
1.24
2015-01-06
|
0.2M
2016-03-22
|
-
2025-01-30
|
+34.65%
2015-10-14
|
-21.93%
2020-02-28
|
+120.82%
2016-03
|
-45.07%
2023-07
|
2715 | 42.5% | 50.8% | |
| Mineralbrunnen Ueberkingen Teinach AG Pref (MUTG_p)(MUTG_p) | 15.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.50
2020-07-06
|
6.28
2015-01-19
|
0.0M
2019-05-08
|
-
2025-01-31
|
+11.27%
2015-10-26
|
-9.79%
2023-03-31
|
+12.50%
2019-06
|
-9.74%
2020-02
|
2695 | 34.7% | 35.6% | |
| Mineralbrunnen Ueberkingen Teinach AG (MUTG)(MUTG) | 17.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.40
2025-07-03
|
10.60
2016-03-11
|
0.0M
2015-12-30
|
-
2025-01-31
|
+24.17%
2023-04-17
|
-20.00%
2023-04-11
|
+19.71%
2023-06
|
-18.45%
2016-01
|
2369 | 26.6% | 34.4% | |
| Albis Leasing(MTVG) | 3.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.27
2017-01-05
|
0.82
2015-01-02
|
0.1M
2015-02-16
|
-
2025-01-30
|
+30.69%
2015-01-21
|
-21.60%
2015-02-10
|
+57.28%
2016-08
|
-22.54%
2016-09
|
2715 | 32.5% | 35.3% | |
| Albis Leasing AG (656940)(MTVG) | 3.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.28
2021-06-17
|
0.85
2015-01-02
|
0.4M
2015-01-23
|
-
2025-01-03
|
+31.31%
2015-01-19
|
-14.17%
2015-10-07
|
+48.90%
2016-08
|
-18.60%
2016-09
|
2648 | 31.7% | 33.0% | |
| Minebea Mitsumi(6479) | 15.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.60
2021-12-10
|
5.29
2016-02-12
|
0.0M
2016-07-27
|
-
2025-01-30
|
+18.76%
2016-07-11
|
-15.90%
2024-06-28
|
+28.33%
2016-08
|
-28.44%
2015-08
|
2715 | 44.1% | 45.3% | |
| Wasgau Produktions (MSHGn) | 8.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.98
2017-06-02
|
8.00
2024-11-18
|
0.0M
2016-10-13
|
-
2025-01-30
|
+26.44%
2025-04-08
|
-20.18%
2025-08-08
|
+32.40%
2017-03
|
-15.00%
2018-02
|
2357 | 23.1% | 23.3% | |
| MS Industrie(MSAG) | 1.49 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.82
2016-06-01
|
0.85
2020-03-19
|
0.0M
2025-06-23
|
-
2025-01-30
|
+34.98%
2020-03-09
|
-21.45%
2020-03-04
|
+31.54%
2020-08
|
-30.29%
2019-08
|
2695 | 39.5% | 42.4% | |
| Mueller Die Lila Logistik(MLLG) | 4.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.50
2022-05-30
|
4.22
2025-03-11
|
0.0M
2015-04-17
|
-
2025-01-30
|
+27.05%
2019-02-06
|
-16.90%
2025-04-04
|
+41.96%
2022-03
|
-55.65%
2022-06
|
2702 | 31.1% | 26.2% | |
| CHAPTERS Group AG (CHG1)(CHG1) | 37.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.70
2025-07-10
|
1.96
2015-01-02
|
0.1M
2022-07-27
|
-
2025-01-30
|
+27.17%
2018-05-09
|
-17.31%
2022-07-05
|
+51.39%
2021-11
|
-21.48%
2020-03
|
2702 | 33.0% | 40.0% | |
| Merkur Bank KGaA(MBKG) | 17.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.30
2025-07-22
|
5.59
2016-08-08
|
0.0M
2017-02-22
|
-
2025-01-30
|
+16.54%
2023-01-31
|
-20.10%
2020-02-25
|
+16.67%
2023-02
|
-12.90%
2020-03
|
2715 | 39.6% | 41.6% | |
| Merkur Bank KGaA (814820)(MBKG) | 17.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.60
2025-07-21
|
0.00
2016-07-25
|
0.0M
2017-02-23
|
-
2025-01-03
|
+14.29%
2023-02-01
|
-16.92%
2020-02-24
|
+16.42%
2023-02
|
-12.44%
2020-03
|
2519 | 35.9% | 35.8% | |
| Maschinenfabrik Berthold Hermle AG Pref (MBHG_p)(MBHG_p) | 154.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
417.00
2018-06-18
|
151.50
2025-09-10
|
0.0M
2015-03-19
|
-
2025-02-06
|
+11.85%
2018-10-22
|
-10.03%
2015-08-14
|
+17.56%
2023-01
|
-16.92%
2019-07
|
2715 | 43.8% | 44.8% | |
| Maternus Kliniken(MAKG) | 1.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.55
2021-08-17
|
0.30
2015-02-06
|
0.1M
2015-04-30
|
-
2025-01-30
|
+56.84%
2020-03-12
|
-34.03%
2020-03-11
|
+118.57%
2023-07
|
-28.67%
2022-07
|
2715 | 38.2% | 44.3% | |
| Maternus Kliniken AG (604400)(MAKG) | 1.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.85
2021-09-10
|
0.29
2015-01-13
|
0.1M
2018-01-16
|
-
2025-01-02
|
+32.38%
2020-02-04
|
-30.46%
2020-02-03
|
+109.79%
2023-07
|
-27.59%
2022-07
|
2498 | 33.4% | 36.6% | |
| Binect AG (A3H213)(MA10) | 1.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.67
2018-12-17
|
0.74
2020-04-20
|
0.2M
2018-11-30
|
-
2025-01-06
|
+460.97%
2018-08-14
|
-30.48%
2019-08-08
|
+376.51%
2018-12
|
-50.15%
2015-12
|
2682 | 33.2% | 36.7% | |
| Pyramid(M3BK) | 0.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.04
2018-01-31
|
0.52
2017-08-02
|
0.2M
2015-03-09
|
-
2025-01-30
|
+955.12%
2018-01-30
|
-47.31%
2020-02-04
|
+875.73%
2018-01
|
-52.81%
2018-11
|
2715 | 39.6% | 45.7% | |
| Pyramid AG (A254W5)(M3BK) | 0.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.96
2018-01-31
|
0.50
2017-08-09
|
1.0M
2017-10-16
|
-
2025-01-03
|
+863.05%
2018-01-29
|
-22.71%
2020-03-04
|
+784.62%
2018-01
|
-32.73%
2018-10
|
2677 | 39.0% | 43.4% | |
| Cgre AG (CGX)(CGX) | 13.70 | 2025-09-25 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.00
2025-04-23
|
0.70
2023-12-21
|
0.0M
2024-04-18
|
-
2025-01-02
|
+84.21%
2024-09-03
|
-35.29%
2024-08-27
|
+158.57%
2024-02
|
-30.71%
2021-07
|
1922 | 15.0% | 26.0% | |
| KSB Pref(KSBG_p) | 852.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
968.00
2025-07-29
|
174.50
2020-11-04
|
0.0M
2015-12-28
|
-
2025-01-31
|
+10.61%
2021-05-26
|
-10.57%
2018-04-18
|
+23.90%
2016-07
|
-25.28%
2020-03
|
2715 | 44.5% | 48.7% | |
| KSB(KSBG) | 920.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,030.00
2025-07-22
|
195.00
2020-03-24
|
0.0M
2015-01-23
|
-
2025-02-03
|
+19.77%
2021-04-28
|
-8.00%
2023-08-28
|
+21.79%
2016-07
|
-21.68%
2020-03
|
2715 | 41.1% | 45.9% | |
| Lewag Holding AG (KGRG)(KGRG) | 31.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.00
2025-03-14
|
6.44
2016-01-22
|
0.0M
2025-02-17
|
-
2025-01-30
|
+38.46%
2025-03-03
|
-22.28%
2017-03-10
|
+32.57%
2017-06
|
-17.95%
2020-03
|
2715 | 9.3% | 10.5% | |
| Klassik Radio(KA8Gn) | 3.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.00
2017-12-19
|
2.44
2016-07-15
|
0.0M
2017-12-14
|
-
2025-01-30
|
+15.29%
2015-03-03
|
-13.75%
2015-09-03
|
+32.35%
2016-12
|
-20.71%
2020-03
|
2666 | 34.1% | 39.2% | |
| Klassik Radio AG (785747)(KA8Gn) | 3.34 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
11.00
2017-12-21
|
2.50
2016-07-13
|
0.1M
2024-11-18
|
-
2025-01-02
|
+19.62%
2016-10-21
|
-12.89%
2016-05-24
|
+24.03%
2016-12
|
-22.97%
2015-10
|
2439 | 33.5% | 34.6% | |
| Kap AG (IURG)(IURG) | 7.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.00
2018-08-30
|
7.50
2025-09-09
|
0.0M
2016-12-29
|
-
2025-01-30
|
+20.42%
2025-06-25
|
-24.81%
2015-07-14
|
+38.17%
2017-02
|
-25.00%
2020-02
|
2583 | 34.6% | 37.4% | |