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 | ||||||
| Intertainment(ITMG) | 0.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.50
2015-11-23
|
0.15
2018-04-04
|
0.6M
2015-12-15
|
-
2025-01-30
|
+167.44%
2021-05-13
|
-54.70%
2015-10-16
|
+50.00%
2023-07
|
-68.97%
2015-12
|
2713 | 37.2% | 41.2% | |
| Intertainment AG (622360)(ITMG) | 0.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.54
2015-11-23
|
0.00
2016-01-18
|
0.3M
2015-12-15
|
-
2025-01-02
|
+126.06%
2024-04-30
|
-50.64%
2015-11-30
|
+38.71%
2022-02
|
-67.69%
2015-12
|
2561 | 30.4% | 33.7% | |
| Heidelberger Beteiligungsholding AG (IPOKk)(IPOKk) | 87.00 | 2025-09-18 | 2015-01-02 |
Tägliche K
Minuten-K
|
250.00
2018-02-07
|
1.91
2016-03-09
|
0.0M
2015-08-21
|
-
2025-08-11
|
+400.00%
2018-01-10
|
-42.86%
2018-04-19
|
+418.78%
2016-06
|
-43.00%
2020-03
|
1840 | 17.2% | 19.1% | |
| Infas Holding Aktiengesellschaft (IFS1)(IFS1) | 6.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.95
2024-08-23
|
2.00
2015-05-06
|
0.1M
2024-08-23
|
-
2025-01-31
|
+62.32%
2024-04-05
|
-15.88%
2020-03-27
|
+71.72%
2024-08
|
-18.24%
2020-05
|
2703 | 25.0% | 27.7% | |
| Panamax AG (ICPG)(ICPG) | 2.98 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.00
2015-01-19
|
0.01
2023-05-15
|
0.0M
2017-03-23
|
-
2025-01-30
|
+376.19%
2024-03-05
|
-77.89%
2024-03-04
|
+497.01%
2024-07
|
-77.89%
2024-10
|
2113 | 24.1% | 32.7% | |
| Hyrican Informationssysteme AG (HYIG)(HYIG) | 5.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.76
2015-01-20
|
1.75
2020-03-20
|
0.0M
2017-03-13
|
-
2025-01-30
|
+19.53%
2019-04-01
|
-22.57%
2020-01-17
|
+29.68%
2023-05
|
-21.30%
2022-02
|
2715 | 11.7% | 11.9% | |
| uestra Hannoversche Verkehrsbetriebe AG (HVBG)(HVBG) | 8.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.80
2023-03-31
|
2.68
2015-01-09
|
0.0M
2022-10-31
|
-
2025-01-30
|
+37.25%
2022-05-13
|
-20.00%
2019-03-19
|
+37.14%
2018-06
|
-24.00%
2019-03
|
2715 | 20.7% | 22.1% | |
| Beta Systems Software(BSSG) | 22.80 | 2025-06-13 | 2017-05-02 |
Tägliche K
Minuten-K
|
49.00
2021-12-29
|
16.90
2019-01-08
|
0.0M
2020-01-30
|
0.0M
2018-02-26
|
+17.60%
2025-03-11
|
-31.57%
2022-07-19
|
+20.14%
2021-08
|
-37.60%
2022-09
|
1194 | 38.3% | 40.4% | |
| Umweltbank(UBKG) | 4.00 | 2025-09-29 | 2018-03-22 |
Tägliche K
Minuten-K
|
22.97
2021-10-06
|
4.19
2025-09-04
|
0.0M
2025-04-04
|
-
2025-01-30
|
+17.33%
2022-09-21
|
-13.28%
2023-02-07
|
+28.20%
2024-03
|
-28.32%
2022-09
|
1898 | 44.2% | 43.3% | |
| Cyan(CYR) | 2.68 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
36.80
2019-02-07
|
0.94
2023-12-14
|
0.1M
2018-03-28
|
-
2025-01-30
|
+40.45%
2024-02-27
|
-36.30%
2021-08-11
|
+92.25%
2024-03
|
-44.30%
2021-08
|
1895 | 44.1% | 46.9% | |
| 7C Solarparken(HRPKk) | 1.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.51
2022-08-26
|
1.42
2015-01-05
|
0.2M
2016-09-15
|
-
2025-01-30
|
+10.81%
2015-06-04
|
-10.78%
2024-06-26
|
+24.71%
2015-06
|
-12.76%
2024-06
|
2715 | 43.4% | 46.6% | |
| Frosta AG (HNDG)(HNDG) | 97.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
108.00
2025-08-19
|
26.00
2015-01-23
|
0.0M
2015-04-10
|
-
2025-03-11
|
+16.15%
2022-02-18
|
-13.18%
2019-01-10
|
+16.19%
2015-10
|
-23.20%
2022-09
|
2715 | 43.3% | 42.0% | |
| KHD Humboldt Wedag Vermoegensverwaltungs AG (HETAn)(HETAn) | 6.40 | 2025-08-28 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.50
2017-07-18
|
4.00
2024-02-23
|
0.0M
2025-08-26
|
-
2025-02-04
|
+37.36%
2019-03-25
|
-77.78%
2019-02-20
|
+65.29%
2024-05
|
-68.00%
2019-04
|
1268 | 13.6% | 14.4% | |
| Philomaxcap AG (PTHH)(HBD1) | 0.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.92
2025-05-05
|
0.22
2023-08-17
|
0.0M
2015-02-26
|
-
2025-01-30
|
+203.57%
2023-02-08
|
-71.54%
2023-01-24
|
+206.31%
2023-09
|
-70.40%
2023-08
|
2711 | 20.4% | 20.6% | |
| KPS(HACGn) | 0.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.75
2017-01-11
|
0.55
2025-09-03
|
0.1M
2015-02-16
|
-
2025-01-30
|
+33.24%
2024-10-14
|
-18.92%
2023-04-21
|
+33.29%
2018-07
|
-23.88%
2020-03
|
2715 | 44.6% | 49.2% | |
| Tonkens Agrar AG (A1EMHE)(GTK) | 6.70 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
10.20
2015-04-10
|
3.22
2020-03-31
|
0.0M
2019-04-05
|
-
2025-01-07
|
+33.25%
2020-03-05
|
-17.33%
2022-02-11
|
+23.29%
2019-05
|
-20.00%
2019-04
|
2340 | 25.1% | 25.8% | |
| Greiffenberger AG (GRFG)(GRFG) | 1.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.07
2015-02-06
|
0.41
2018-12-28
|
0.2M
2017-09-11
|
-
2025-01-30
|
+183.33%
2025-09-05
|
-41.53%
2025-09-08
|
+48.33%
2019-04
|
-45.55%
2016-03
|
2715 | 30.2% | 37.8% | |
| Global Hemp Group Inc (GHG)(GHG) | 0.01 | 2025-04-16 | 2015-01-05 |
Tägliche K
Minuten-K
|
0.57
2021-09-21
|
0.00
2015-12-01
|
4.6M
2017-05-22
|
-
2025-01-30
|
+5,100.00%
2023-02-06
|
-98.44%
2023-01-13
|
+5,100.00%
2023-02
|
-98.00%
2023-01
|
2434 | 29.5% | 30.2% | |
| Going Public Media(G6P0k) | 3.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.25
2017-07-25
|
2.26
2025-09-11
|
0.0M
2017-07-19
|
-
2025-01-30
|
+21.83%
2025-01-10
|
-30.23%
2025-07-02
|
+17.95%
2023-12
|
-28.07%
2023-03
|
2313 | 24.5% | 28.4% | |
| Foris Beteiligungs(FRSG) | 3.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.30
2025-06-06
|
1.20
2024-03-15
|
0.0M
2016-05-30
|
-
2025-01-30
|
+26.05%
2016-08-05
|
-18.10%
2024-01-08
|
+19.27%
2024-08
|
-20.16%
2023-11
|
2714 | 35.2% | 39.9% | |
| Readcrest Capital AG (EXJ)(EXJ) | 1.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.10
2021-02-26
|
0.00
2016-04-27
|
0.1M
2017-02-27
|
-
2025-01-30
|
+1,200.00%
2016-03-02
|
-82.76%
2016-02-25
|
+1,297.41%
2017-02
|
-56.04%
2015-03
|
2713 | 26.9% | 38.6% | |
| Euwax AG (EUXG)(EUXG) | 47.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
100.00
2017-10-02
|
31.40
2024-11-06
|
0.0M
2024-07-18
|
-
2025-02-06
|
+11.47%
2025-08-11
|
-9.79%
2024-05-20
|
+16.67%
2020-04
|
-9.26%
2024-09
|
2712 | 30.5% | 32.9% | |
| Pferdewetten de(EMHn) | 3.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.58
2021-05-17
|
2.41
2025-05-21
|
0.0M
2015-05-12
|
-
2025-01-30
|
+27.02%
2024-10-28
|
-27.15%
2025-01-13
|
+73.12%
2017-05
|
-23.09%
2024-12
|
2656 | 40.9% | 41.5% | |
| Pferdewetten de AG (A2YN77)(EMHn) | 3.01 | 2025-09-29 | 2015-07-24 |
Tägliche K
Minuten-K
|
20.98
2021-06-14
|
2.65
2025-05-21
|
0.1M
2018-01-04
|
-
2025-02-17
|
+35.47%
2024-09-19
|
-30.00%
2025-01-13
|
+73.97%
2017-05
|
-24.06%
2020-03
|
2479 | 39.9% | 42.3% | |
| Energiekontor(EKTG) | 43.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
102.80
2022-04-08
|
10.44
2015-01-05
|
0.0M
2015-02-10
|
-
2025-01-31
|
+25.99%
2025-03-17
|
-15.75%
2025-03-28
|
+31.47%
2022-03
|
-17.07%
2020-03
|
2715 | 45.9% | 48.8% | |
| Eisen und Huettenwerke AG (EISG)(EISG) | 15.50 | 2025-09-18 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.30
2017-12-04
|
8.95
2024-06-24
|
0.0M
2017-01-31
|
-
2025-01-10
|
+36.26%
2024-05-08
|
-19.84%
2023-02-02
|
+24.54%
2017-11
|
-27.34%
2018-03
|
2528 | 29.1% | 30.9% | |
| Deutsche Effecten und Wechsel(EFFG) | 0.39 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.71
2015-05-26
|
0.20
2025-05-16
|
0.1M
2015-05-20
|
-
2025-01-30
|
+45.53%
2025-03-18
|
-26.81%
2020-03-06
|
+47.59%
2020-05
|
-42.31%
2020-03
|
2715 | 39.8% | 46.0% | |
| Deutsche Effecten und Wechsel Beteiligungsgesellschaft AG (804100)(EFFG) | 0.42 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.75
2015-05-26
|
0.23
2025-03-07
|
0.4M
2015-05-20
|
-
2025-01-08
|
+41.25%
2025-08-11
|
-24.67%
2024-07-31
|
+53.89%
2017-05
|
-46.26%
2020-03
|
2653 | 38.3% | 42.3% | |
| edel(EDLG) | 4.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.50
2022-01-14
|
1.30
2020-03-26
|
0.0M
2015-05-26
|
-
2025-01-31
|
+26.32%
2021-07-08
|
-24.57%
2020-03-03
|
+61.07%
2021-08
|
-25.89%
2020-03
|
2704 | 37.1% | 35.4% | |
| edding AG Pref (EDD3_p)(EDD3_p) | 32.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.00
2019-04-09
|
30.20
2025-04-15
|
0.0M
2018-04-18
|
-
2025-01-30
|
+24.38%
2022-07-07
|
-17.43%
2023-03-21
|
+33.00%
2020-11
|
-18.10%
2024-01
|
2713 | 32.4% | 33.7% | |
| Mountain Alliance(ECF1) | 2.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.99
2015-06-25
|
1.69
2024-04-03
|
0.0M
2023-01-25
|
-
2025-01-30
|
+51.94%
2025-07-04
|
-28.53%
2016-06-14
|
+33.64%
2024-05
|
-30.00%
2020-03
|
2715 | 35.5% | 41.0% | |
| Enbw Energie Baden Wuerttemberg(EBKG) | 66.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
113.50
2022-04-27
|
18.17
2016-11-07
|
0.0M
2017-03-30
|
-
2025-01-30
|
+25.00%
2020-03-17
|
-11.76%
2020-01-23
|
+30.81%
2019-11
|
-21.49%
2022-09
|
2715 | 43.9% | 46.0% | |
| Deutsche Real Estate AG (DREGa)(DREGa) | 6.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.50
2021-02-08
|
0.60
2015-01-06
|
0.2M
2018-08-29
|
-
2025-01-31
|
+45.38%
2016-03-02
|
-21.53%
2016-03-15
|
+52.44%
2015-03
|
-28.66%
2016-09
|
2140 | 30.6% | 31.4% | |
| Loews(L) | 85.50 | 2025-09-29 | 2017-04-03 |
Tägliche K
Minuten-K
|
85.50
2025-04-01
|
25.40
2020-05-14
|
0.0M
2017-04-24
|
-
2025-01-31
|
+10.63%
2020-09-30
|
-14.59%
2020-03-03
|
+20.81%
2020-11
|
-24.41%
2020-03
|
2142 | 44.5% | 39.1% | |
| American Electric Power(AEP) | 93.00 | 2025-09-29 | 2017-02-17 |
Tägliche K
Minuten-K
|
104.80
2022-08-22
|
51.67
2018-02-09
|
0.0M
2024-04-26
|
-
2025-02-04
|
+8.04%
2020-03-26
|
-15.16%
2020-03-23
|
+16.33%
2021-03
|
-14.83%
2020-02
|
2173 | 49.9% | 46.6% | |
| O’Reilly Automotive(ORLY) | 90.10 | 2025-09-29 | 2017-03-10 |
Tägliche K
Minuten-K
|
1,322.50
2025-04-01
|
74.86
2025-06-26
|
0.0M
2025-08-20
|
-
2025-02-03
|
+14.98%
2017-10-26
|
-17.23%
2017-07-04
|
+34.94%
2020-04
|
-13.67%
2020-03
|
2158 | 51.6% | 46.9% | |
| Eversource Energy(ES) | 59.50 | 2025-09-29 | 2017-04-06 |
Tägliche K
Minuten-K
|
92.50
2022-08-19
|
44.74
2018-06-12
|
0.0M
2025-01-21
|
-
2025-01-30
|
+7.84%
2020-03-25
|
-13.29%
2020-03-10
|
+17.14%
2024-07
|
-10.64%
2023-05
|
2139 | 43.2% | 41.2% | |
| QVC Inc(QVCGA) | 4.30 | 2025-05-22 | 2015-01-02 |
Tägliche K
Minuten-K
|
614.69
2015-08-06
|
4.28
2025-05-22
|
0.0M
2025-03-13
|
-
2025-01-30
|
+74.90%
2020-08-24
|
-41.67%
2020-08-25
|
+100.73%
2023-11
|
-58.87%
2023-03
|
2640 | 47.8% | 50.4% | |
| Range Resources(RRC) | 31.73 | 2025-09-29 | 2017-03-15 |
Tägliche K
Minuten-K
|
39.95
2025-01-21
|
1.63
2020-03-12
|
0.0M
2021-11-05
|
-
2025-01-30
|
+27.24%
2020-03-17
|
-20.32%
2020-03-09
|
+176.50%
2020-04
|
-36.71%
2020-01
|
2158 | 49.1% | 50.3% | |
| Republic Services(RSG) | 194.00 | 2025-09-29 | 2017-03-15 |
Tägliche K
Minuten-K
|
228.80
2025-05-29
|
50.14
2018-02-12
|
0.0M
2017-11-02
|
-
2025-01-30
|
+5.65%
2020-03-18
|
-12.68%
2020-03-17
|
+15.37%
2021-03
|
-17.37%
2020-03
|
2155 | 50.3% | 46.7% | |
| NetApp(NTAP) | 101.10 | 2025-09-29 | 2017-03-22 |
Tägliche K
Minuten-K
|
123.62
2024-11-22
|
31.43
2017-08-30
|
0.0M
2019-04-17
|
-
2025-01-31
|
+23.25%
2024-03-01
|
-21.55%
2019-08-02
|
+25.01%
2017-11
|
-16.82%
2019-05
|
2148 | 51.3% | 47.7% | |
| Labcorp Holdings(LH) | 238.00 | 2025-09-29 | 2017-02-22 |
Tägliche K
Minuten-K
|
276.90
2022-01-03
|
96.00
2020-03-23
|
0.0M
2021-09-02
|
-
2025-01-30
|
+12.00%
2020-03-17
|
-16.95%
2020-03-10
|
+43.64%
2020-04
|
-28.31%
2020-03
|
2169 | 47.2% | 42.9% | |
| Microchip(MCHP) | 54.94 | 2025-09-29 | 2017-02-24 |
Tägliche K
Minuten-K
|
93.15
2024-05-23
|
24.54
2020-03-19
|
0.0M
2025-04-11
|
-
2025-02-04
|
+14.04%
2025-05-09
|
-50.50%
2019-09-11
|
+37.77%
2020-04
|
-47.18%
2019-09
|
2168 | 50.3% | 48.8% | |
| Cognizant A(CTSH) | 56.99 | 2025-09-29 | 2017-03-08 |
Tägliche K
Minuten-K
|
86.41
2025-02-17
|
38.34
2020-04-02
|
0.0M
2019-11-27
|
-
2025-01-31
|
+17.24%
2019-01-29
|
-18.01%
2019-01-28
|
+28.11%
2020-04
|
-18.73%
2020-03
|
2160 | 50.5% | 48.4% | |
| Royal Gold(RGLD) | 169.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
168.15
2025-04-16
|
35.46
2016-01-21
|
0.0M
2016-02-24
|
-
2025-01-30
|
+12.64%
2020-03-20
|
-26.64%
2019-03-19
|
+47.56%
2020-04
|
-23.87%
2015-11
|
2031 | 51.4% | 47.2% | |
| QVC Inc(QVCGA) | 11.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,100.00
2018-11-09
|
4.30
2025-05-22
|
0.4M
2015-02-04
|
-
2025-01-30
|
+4,773.55%
2018-05-16
|
-43.15%
2025-05-08
|
+4,379.49%
2018-05
|
-61.81%
2023-03
|
2172 | 47.0% | 50.6% | |
| Galectin(GALT) | 3.84 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
8.08
2018-06-18
|
0.51
2016-11-04
|
0.0M
2024-09-18
|
-
2025-01-30
|
+65.08%
2025-06-18
|
-56.38%
2024-11-19
|
+95.12%
2022-07
|
-58.14%
2024-12
|
2688 | 45.3% | 49.1% | |
| Critical Reagents Processing(CRPC) | 0.04 | 2025-09-29 | 2017-10-27 |
Tägliche K
Minuten-K
|
116.00
2018-03-12
|
0.01
2022-09-27
|
0.1M
2025-01-03
|
-
2025-01-02
|
+7,900.00%
2020-12-10
|
-98.60%
2020-06-17
|
+40,500.00%
2020-07
|
-90.74%
2019-04
|
1745 | 35.8% | 38.6% | |
| Grupo Cibest SA DRC (CIB)(CIB) | 36.60 | 2025-05-16 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.00
2020-02-20
|
15.30
2020-03-23
|
0.0M
2024-03-18
|
-
2025-01-30
|
+37.57%
2020-03-12
|
-18.99%
2020-02-27
|
+26.92%
2020-12
|
-47.91%
2020-03
|
2631 | 45.0% | 46.9% | |
| Peugeot Invest SA (PEUG)(PEUG) | 73.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
142.06
2016-05-06
|
43.60
2020-03-23
|
2.7M
2016-05-12
|
-
2025-01-30
|
+125.65%
2016-06-24
|
-55.62%
2016-03-17
|
+97.45%
2016-11
|
-50.82%
2016-10
|
2720 | 49.8% | 46.3% | |