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 | ||||||
| Verint Systems Inc (VRNT)(VRNT) | 16.70 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
60.92
2015-04-16
|
12.30
2025-04-09
|
0.0M
2023-12-18
|
-
2025-01-30
|
+24.41%
2021-01-26
|
-48.00%
2020-06-10
|
+30.23%
2023-11
|
-51.57%
2020-06
|
2692 | 45.1% | 45.7% | |
| Travelzoo (TZOO)(TZOO) | 8.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.80
2025-02-10
|
2.90
2020-03-19
|
2.3M
2015-04-16
|
-
2025-01-30
|
+32.00%
2015-04-10
|
-30.38%
2018-07-16
|
+57.89%
2020-04
|
-57.84%
2020-03
|
2593 | 45.5% | 48.2% | |
| Tower(TSEM) | 57.62 | 2025-09-29 | 2015-11-30 |
Tägliche K
Minuten-K
|
57.02
2025-09-11
|
9.57
2016-05-13
|
0.0M
2017-11-01
|
-
2025-01-31
|
+46.94%
2022-02-11
|
-16.62%
2018-10-16
|
+35.76%
2022-02
|
-29.86%
2018-10
|
2478 | 46.9% | 48.7% | |
| Arbutus Biopharma Corp (ABUS)(ABUS) | 3.70 | 2025-09-29 | 2015-04-28 |
Tägliche K
Minuten-K
|
17.35
2015-04-28
|
0.77
2019-10-31
|
0.1M
2015-04-28
|
-
2025-01-30
|
+100.60%
2020-07-24
|
-73.50%
2016-01-04
|
+116.98%
2020-07
|
-60.56%
2020-03
|
2464 | 48.5% | 49.9% | |
| Sleep Number Corp (SNBR)(SNBR) | 6.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
127.00
2021-03-31
|
4.12
2025-04-09
|
11.8M
2017-04-20
|
-
2025-01-30
|
+32.28%
2020-03-30
|
-36.82%
2025-03-07
|
+76.54%
2020-04
|
-53.25%
2020-03
|
2708 | 48.2% | 47.7% | |
| Demire Deutsche Mittelstand RE(DMRE) | 0.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.28
2015-05-14
|
0.57
2025-04-07
|
0.1M
2017-04-13
|
-
2025-01-30
|
+41.04%
2024-07-16
|
-20.35%
2024-06-07
|
+66.67%
2015-02
|
-29.70%
2022-09
|
2715 | 42.0% | 47.3% | |
| Delignit AG (A0MZ4B)(DLXG) | 2.28 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
12.60
2018-03-15
|
1.94
2025-09-03
|
0.2M
2025-08-29
|
-
2025-01-02
|
+17.99%
2020-06-02
|
-20.86%
2019-06-26
|
+49.35%
2017-06
|
-31.03%
2019-08
|
2530 | 41.4% | 41.9% | |
| Dieriging(DIEG) | 8.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.00
2018-05-17
|
7.65
2025-03-05
|
0.0M
2015-02-23
|
-
2025-01-30
|
+19.09%
2023-04-05
|
-26.72%
2023-04-06
|
+27.42%
2018-02
|
-12.32%
2020-03
|
2664 | 28.3% | 31.9% | |
| Dierig Holding AG (558000)(DIEG) | 8.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.40
2018-05-16
|
7.90
2025-02-19
|
0.0M
2018-02-15
|
-
2025-01-07
|
+9.29%
2021-02-05
|
-10.37%
2020-02-24
|
+32.80%
2018-02
|
-11.19%
2022-09
|
2499 | 27.3% | 29.3% | |
| Deutsche Grundstuecksauktionen(DGRG) | 6.80 | 2025-09-12 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.20
2021-06-22
|
6.45
2025-08-08
|
0.0M
2020-02-25
|
-
2025-01-30
|
+25.61%
2020-03-12
|
-16.23%
2020-03-06
|
+31.53%
2020-09
|
-19.28%
2022-09
|
2713 | 41.0% | 45.0% | |
| Datron(DARG) | 7.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.75
2017-09-14
|
6.15
2020-08-20
|
0.0M
2016-12-14
|
-
2025-01-30
|
+15.94%
2020-03-10
|
-12.57%
2020-06-19
|
+16.33%
2021-07
|
-24.74%
2020-03
|
2715 | 36.7% | 39.6% | |
| Datron AG (A0V9LA)(DARG) | 7.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.80
2017-09-13
|
0.00
2016-10-20
|
0.0M
2019-08-12
|
-
2025-01-09
|
+14.12%
2021-02-08
|
-13.33%
2020-03-02
|
+19.31%
2020-09
|
-21.08%
2020-03
|
2524 | 32.1% | 33.7% | |
| CR Capital(CRZK) | 0.43 | 2025-09-18 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.80
2020-02-17
|
0.42
2025-08-14
|
0.1M
2015-03-31
|
-
2025-01-30
|
+899.26%
2015-08-27
|
-77.80%
2025-05-30
|
+822.52%
2015-09
|
-80.52%
2022-06
|
2616 | 42.6% | 47.2% | |
| CPU Softwarehouse AG (CPUGk)(CPUGk) | 0.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.08
2020-05-18
|
0.72
2015-02-26
|
0.2M
2016-08-19
|
-
2025-02-03
|
+22.34%
2015-04-23
|
-19.06%
2017-10-19
|
+39.40%
2016-12
|
-26.43%
2024-08
|
2715 | 34.7% | 37.1% | |
| CoDon AG (CNWk)(CNWk) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.77
2017-06-27
|
0.01
2025-01-02
|
0.1M
2024-11-12
|
-
2025-02-07
|
+233.33%
2023-01-16
|
-67.03%
2022-06-10
|
+300.00%
2023-01
|
-85.71%
2022-10
|
2436 | 38.8% | 44.6% | |
| Cliq Digital(CLIQn) | 2.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.00
2021-04-08
|
1.64
2018-12-28
|
0.0M
2020-09-02
|
-
2025-01-30
|
+27.41%
2025-03-06
|
-34.53%
2024-04-29
|
+45.85%
2019-11
|
-47.17%
2024-05
|
2715 | 45.9% | 47.4% | |
| aconnic(CFCG) | 0.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.14
2023-09-04
|
0.28
2016-05-18
|
0.1M
2018-06-29
|
-
2025-01-30
|
+59.67%
2016-05-11
|
-32.65%
2016-01-13
|
+64.84%
2017-12
|
-41.54%
2015-12
|
2715 | 39.9% | 42.8% | |
| aconnic AG (A0LBKW)(CFCG) | 0.70 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
2.10
2023-08-14
|
0.30
2016-03-18
|
0.3M
2022-04-04
|
-
2025-01-02
|
+48.30%
2023-01-12
|
-23.88%
2018-05-23
|
+76.53%
2017-12
|
-35.38%
2015-12
|
2458 | 38.9% | 41.4% | |
| Ceotronics Audio Video Data Communication AG (CEKG)(CEKG) | 12.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.10
2025-04-23
|
0.81
2015-01-02
|
0.2M
2016-01-14
|
-
2025-01-30
|
+29.63%
2020-03-03
|
-17.36%
2016-04-13
|
+68.47%
2015-11
|
-18.52%
2020-02
|
2639 | 38.5% | 40.2% | |
| Friwo(CEAG) | 6.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.00
2022-10-24
|
6.05
2025-04-08
|
0.0M
2018-02-07
|
-
2025-01-30
|
+71.08%
2020-06-24
|
-31.30%
2025-02-18
|
+90.80%
2020-07
|
-43.31%
2020-01
|
2715 | 38.0% | 47.9% | |
| mVISE(C1VG) | 0.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.32
2018-06-11
|
0.26
2024-12-19
|
0.1M
2023-06-14
|
-
2025-02-05
|
+163.26%
2025-01-29
|
-29.22%
2020-03-09
|
+59.32%
2023-06
|
-34.03%
2018-12
|
2712 | 38.2% | 42.0% | |
| Enapter AG (H2OG)(H2OG) | 1.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
60.77
2020-10-20
|
0.02
2017-08-08
|
0.4M
2017-11-24
|
-
2025-01-30
|
+10,937.04%
2018-01-24
|
-50.80%
2019-05-14
|
+8,650.00%
2018-01
|
-42.43%
2019-01
|
2714 | 33.0% | 37.5% | |
| Beta Systems Software AG old (BSSG)(BSSG) | 22.20 | 2025-06-17 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.60
2022-01-04
|
7.30
2015-01-26
|
0.1M
2016-05-11
|
-
2025-01-30
|
+33.06%
2025-03-11
|
-29.46%
2022-03-04
|
+63.64%
2016-05
|
-31.57%
2022-03
|
2487 | 30.9% | 32.8% | |
| Bremer Lagerhaus Gesellschaft AG von 1877 (BLHG)(BLHG) | 9.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.00
2016-12-28
|
8.20
2023-11-23
|
0.1M
2015-10-14
|
-
2025-01-31
|
+31.28%
2017-03-15
|
-22.69%
2023-01-11
|
+39.53%
2024-07
|
-26.76%
2015-05
|
2715 | 29.1% | 31.6% | |
| Berentzen(BEZ) | 3.81 | 2025-09-29 | 2015-09-30 |
Tägliche K
Minuten-K
|
12.74
2017-07-04
|
3.63
2024-12-23
|
0.0M
2016-12-09
|
-
2025-01-30
|
+13.17%
2016-02-12
|
-13.99%
2015-10-28
|
+20.43%
2023-01
|
-19.46%
2017-08
|
2526 | 41.7% | 47.7% | |
| Berliner Effektengesellschaft AG (BEFG)(BEFG) | 70.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
128.00
2021-02-09
|
6.30
2015-01-06
|
0.0M
2015-02-10
|
-
2025-01-31
|
+42.61%
2020-03-05
|
-20.73%
2020-03-06
|
+39.13%
2021-01
|
-14.85%
2021-03
|
2530 | 36.6% | 36.2% | |
| Glacier(GBCI) | 42.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.50
2022-11-01
|
19.26
2015-02-02
|
0.0M
2015-02-06
|
-
2025-01-30
|
+15.82%
2020-10-12
|
-11.11%
2020-03-16
|
+25.00%
2023-12
|
-22.92%
2023-04
|
2711 | 46.9% | 45.4% | |
| NEXR Technologies SE (NXRG)(NXRG) | 0.01 | 2025-09-29 | 2015-05-18 |
Tägliche K
Minuten-K
|
66.40
2018-05-23
|
0.00
2023-12-06
|
0.2M
2024-11-12
|
-
2025-02-03
|
+500.00%
2024-01-09
|
-83.75%
2024-03-12
|
+1,150.00%
2024-01
|
-78.14%
2023-04
|
2621 | 36.6% | 42.0% | |
| bet at homem(ARTG) | 2.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
150.50
2017-06-06
|
1.98
2025-04-11
|
0.0M
2017-11-06
|
-
2025-01-30
|
+68.80%
2022-11-15
|
-22.66%
2025-04-11
|
+56.74%
2022-11
|
-40.16%
2022-09
|
2715 | 45.7% | 49.4% | |
| bet at home com AG (A0DNAY)(ARTG) | 2.69 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
150.30
2017-06-08
|
2.20
2024-02-26
|
0.2M
2018-07-31
|
-
2025-01-29
|
+35.64%
2024-05-23
|
-23.27%
2020-03-13
|
+56.62%
2022-11
|
-40.15%
2022-09
|
2715 | 46.6% | 48.5% | |
| Doccheck(ANWGn) | 12.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.10
2021-12-06
|
4.25
2015-01-02
|
0.0M
2015-03-09
|
-
2025-01-31
|
+41.25%
2020-09-09
|
-14.91%
2020-02-21
|
+44.86%
2020-07
|
-29.59%
2022-09
|
2576 | 35.8% | 40.0% | |
| Doccheck AG (A1A6WE)(ANWGn) | 13.00 | 2025-09-29 | 2015-05-04 |
Tägliche K
Minuten-K
|
37.40
2021-12-06
|
5.51
2015-05-08
|
0.0M
2020-11-11
|
-
2025-01-09
|
+26.01%
2020-09-11
|
-12.84%
2021-02-08
|
+38.32%
2020-07
|
-29.15%
2022-09
|
2494 | 36.4% | 38.5% | |
| Medondo Holding AG (AMI1)(AMI1) | 0.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.66
2021-02-04
|
0.22
2025-04-07
|
0.1M
2021-01-25
|
-
2025-02-07
|
+83.33%
2023-07-14
|
-36.98%
2023-09-12
|
+126.74%
2024-12
|
-34.72%
2023-07
|
2715 | 37.1% | 41.7% | |
| Alexanderwerk AG (ALXA)(ALXA) | 13.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.60
2021-12-06
|
2.35
2015-01-02
|
0.0M
2015-04-27
|
-
2025-01-30
|
+63.51%
2017-02-13
|
-50.49%
2022-02-18
|
+96.51%
2017-08
|
-55.91%
2022-03
|
2715 | 29.5% | 28.7% | |
| Adesso(ADNGk) | 97.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
226.00
2022-03-23
|
12.80
2015-01-26
|
0.0M
2016-10-25
|
-
2025-02-04
|
+17.93%
2024-11-06
|
-16.78%
2024-07-31
|
+40.37%
2020-11
|
-27.83%
2024-08
|
2715 | 46.8% | 49.8% | |
| Adcapital AG (ADCG)(ADCG) | 1.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.52
2015-04-14
|
1.00
2020-03-20
|
0.1M
2017-10-23
|
-
2025-02-07
|
+40.57%
2020-03-17
|
-25.35%
2020-03-16
|
+105.84%
2024-05
|
-17.22%
2020-03
|
2715 | 35.9% | 36.6% | |
| Morella(1MC) | 0.01 | 2025-09-26 | 2016-04-22 |
Tägliche K
Minuten-K
|
7.62
2018-01-08
|
0.00
2025-02-26
|
0.2M
2023-03-09
|
-
2025-01-30
|
+250.00%
2023-05-09
|
-82.27%
2021-12-14
|
+176.00%
2023-06
|
-71.43%
2023-05
|
854 | 33.3% | 39.5% | |
| Instone Real Estate(INS2) | 8.41 | 2025-09-29 | 2018-02-15 |
Tägliche K
Minuten-K
|
28.00
2021-08-18
|
4.95
2023-06-01
|
0.2M
2018-02-15
|
-
2025-01-30
|
+16.80%
2022-05-11
|
-26.84%
2022-05-10
|
+29.54%
2020-04
|
-38.05%
2020-03
|
1923 | 46.9% | 49.1% | |
| Dermapharm(DMPG) | 32.35 | 2025-09-29 | 2018-02-09 |
Tägliche K
Minuten-K
|
92.20
2022-01-03
|
21.69
2018-12-21
|
0.0M
2018-02-09
|
-
2025-01-30
|
+14.29%
2023-08-15
|
-14.83%
2018-11-12
|
+33.94%
2020-11
|
-21.61%
2022-09
|
1927 | 49.0% | 48.5% | |
| Nintendo ADR(NTDOY) | 18.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.60
2025-08-18
|
2.05
2015-01-07
|
0.2M
2016-07-18
|
-
2025-01-27
|
+38.79%
2016-07-11
|
-18.77%
2015-03-18
|
+47.67%
2016-07
|
-16.11%
2018-06
|
2714 | 45.4% | 45.4% | |
| Heliad(A7An) | 14.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.50
2017-09-11
|
4.40
2015-01-13
|
0.0M
2017-09-08
|
-
2025-01-30
|
+37.33%
2020-03-16
|
-32.43%
2020-03-13
|
+48.76%
2015-03
|
-30.77%
2022-12
|
2713 | 42.6% | 47.3% | |
| MPH Health Care AG(93M1k) | 18.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.35
2018-10-01
|
1.90
2015-08-24
|
0.1M
2015-11-02
|
-
2025-01-28
|
+901.07%
2018-08-16
|
-24.65%
2025-06-02
|
+827.59%
2018-08
|
-40.61%
2022-09
|
2711 | 43.3% | 47.8% | |
| Fuel Tech(FTEK) | 2.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.50
2020-11-24
|
0.34
2020-04-01
|
0.1M
2020-11-23
|
-
2025-01-30
|
+714.29%
2015-03-19
|
-87.72%
2015-03-18
|
+524.79%
2020-11
|
-51.84%
2020-03
|
2723 | 44.6% | 50.1% | |
| Daldrup Soehne(4DSG) | 11.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.95
2023-05-10
|
1.89
2020-06-09
|
0.0M
2020-10-12
|
-
2025-01-30
|
+29.21%
2023-12-04
|
-29.57%
2020-01-13
|
+41.72%
2021-01
|
-39.44%
2019-05
|
2711 | 44.2% | 45.7% | |
| Daldrup (4DSG) | 12.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.00
2018-01-09
|
1.90
2020-07-21
|
0.1M
2021-02-11
|
-
2025-01-16
|
+25.00%
2021-10-29
|
-22.55%
2020-01-14
|
+40.54%
2021-01
|
-40.79%
2019-05
|
2636 | 43.1% | 45.8% | |
| audius SE (3ITn)(3ITn) | 12.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.40
2022-01-05
|
2.00
2015-01-20
|
0.0M
2019-06-19
|
-
2025-01-30
|
+37.35%
2016-06-01
|
-24.40%
2015-08-03
|
+76.72%
2015-02
|
-46.31%
2016-05
|
2711 | 32.9% | 36.1% | |
| Affinor Growers Inc(AFI) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.49
2021-01-27
|
0.00
2020-04-02
|
1.3M
2015-02-20
|
-
2025-01-30
|
+828.57%
2020-03-16
|
-85.71%
2020-02-18
|
+900.00%
2020-05
|
-67.65%
2016-08
|
2445 | 27.3% | 28.3% | |
| Ceconomy(CECG) | 4.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.77
2015-04-10
|
1.07
2022-09-29
|
1.3M
2022-07-22
|
0.0M
2016-05-16
|
+216.04%
2017-06-05
|
-69.40%
2015-06-16
|
+44.60%
2024-05
|
-71.78%
2015-06
|
2727 | 48.7% | 50.2% | |
| Heidelberg Pharma AG(HPHA) | 2.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.68
2021-02-18
|
1.39
2016-08-26
|
1.7M
2020-03-19
|
0.0M
2015-10-13
|
+75.34%
2020-03-13
|
-42.70%
2020-03-17
|
+164.57%
2020-03
|
-31.95%
2015-08
|
2606 | 45.7% | 49.1% | |
| Minco Capital Corp (MMM)(MMM) | 0.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.39
2016-07-11
|
0.02
2022-11-24
|
1.2M
2022-10-26
|
-
2025-01-30
|
+87.39%
2016-01-29
|
-46.67%
2022-05-11
|
+194.74%
2020-04
|
-68.85%
2020-03
|
2702 | 26.4% | 28.1% | |