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 | ||||||
| Stinag Stuttgart Invest AG (STGG)(STGG) | 14.20 | 2025-09-29 | 2017-03-28 |
Tägliche K
Minuten-K
|
27.40
2019-10-30
|
12.50
2024-11-19
|
0.0M
2018-07-25
|
-
2025-01-30
|
+11.11%
2025-05-27
|
-8.06%
2018-01-15
|
+11.61%
2019-04
|
-20.16%
2020-03
|
2145 | 7.3% | 7.7% | |
| Redeia Corporacion(REDE) | 16.54 | 2025-09-29 | 2017-10-18 |
Tägliche K
Minuten-K
|
20.35
2019-02-06
|
13.20
2020-03-12
|
0.0M
2021-03-17
|
-
2025-01-30
|
+8.56%
2020-03-25
|
-13.71%
2020-03-10
|
+10.76%
2020-11
|
-12.22%
2021-02
|
2005 | 47.1% | 50.8% | |
| Vivendi(VIV) | 2.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.59
2019-04-15
|
1.74
2023-08-15
|
0.2M
2025-07-30
|
0.0M
2019-07-11
|
+50.45%
2024-12-09
|
-78.18%
2022-11-15
|
+34.61%
2024-12
|
-77.75%
2022-11
|
2714 | 48.6% | 49.9% | |
| Vienna Insurance AG(VIGR) | 46.50 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
49.75
2025-08-15
|
13.80
2020-03-18
|
0.0M
2025-03-10
|
0.0M
2019-07-02
|
+11.26%
2020-03-17
|
-17.60%
2020-03-16
|
+15.21%
2020-11
|
-22.89%
2020-03
|
2547 | 49.1% | 45.9% | |
| Logwin(TGHN) | 252.00 | 2025-09-29 | 2015-05-12 |
Tägliche K
Minuten-K
|
308.00
2023-03-31
|
75.65
2016-01-25
|
0.0M
2021-04-21
|
-
2025-07-04
|
+19.19%
2016-02-26
|
-11.33%
2020-03-02
|
+24.68%
2016-02
|
-14.19%
2015-09
|
2265 | 42.0% | 41.9% | |
| Syzygy AG(SYZG) | 1.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.12
2016-10-19
|
1.86
2025-09-05
|
0.1M
2025-02-04
|
0.0M
2018-11-26
|
+13.12%
2020-03-16
|
-20.99%
2020-03-05
|
+16.11%
2015-01
|
-22.16%
2020-03
|
2672 | 44.6% | 47.6% | |
| Crescent(OPIN) | 0.00 | 2025-09-29 | 2016-11-04 |
Tägliche K
Minuten-K
|
0.19
2017-03-14
|
0.00
2025-04-02
|
0.3M
2023-10-26
|
-
2025-01-30
|
+150.00%
2025-04-09
|
-60.00%
2025-04-24
|
+118.75%
2019-03
|
-54.76%
2019-07
|
2243 | 21.9% | 26.9% | |
| mVISE(C1VG) | 0.46 | 2025-09-29 | 2018-01-25 |
Tägliche K
Minuten-K
|
6.16
2018-06-12
|
0.26
2025-01-20
|
0.0M
2019-06-24
|
-
2025-01-30
|
+60.00%
2025-01-30
|
-32.46%
2023-03-23
|
+58.54%
2019-01
|
-35.66%
2018-12
|
1938 | 37.2% | 40.9% | |
| clearvise(ABOG) | 1.57 | 2025-09-29 | 2018-01-15 |
Tägliche K
Minuten-K
|
3.04
2022-08-26
|
1.38
2018-08-01
|
0.9M
2019-01-03
|
-
2025-01-30
|
+12.21%
2020-03-10
|
-10.09%
2020-04-02
|
+22.25%
2022-03
|
-14.02%
2022-09
|
1946 | 35.6% | 36.1% | |
| Ballard(BLDP) | 2.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.80
2021-02-09
|
0.90
2025-04-07
|
7.0M
2020-01-21
|
0.0M
2015-05-25
|
+60.93%
2015-02-06
|
-20.25%
2020-02-26
|
+52.89%
2021-01
|
-25.32%
2024-06
|
2726 | 46.3% | 50.4% | |
| Sirona Biochem Corp(SBM) | 0.04 | 2025-03-07 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.47
2019-06-06
|
0.01
2024-08-12
|
7.5M
2019-04-10
|
-
2025-03-07
|
+66.67%
2024-07-19
|
-32.91%
2018-05-23
|
+93.33%
2019-05
|
-42.37%
2024-10
|
2352 | 38.9% | 43.7% | |
| SNP Schneider(SHFG) | 73.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.80
2025-08-25
|
12.50
2015-03-18
|
0.1M
2018-08-29
|
-
2025-07-09
|
+34.37%
2018-08-17
|
-20.35%
2020-03-16
|
+59.56%
2022-11
|
-39.80%
2022-09
|
2636 | 47.5% | 47.2% | |
| Rhoen-Klinikum(RHKG) | 11.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.02
2018-01-31
|
9.50
2024-02-09
|
0.0M
2020-03-16
|
-
2025-07-10
|
+21.27%
2020-02-27
|
-14.47%
2025-05-08
|
+25.51%
2024-02
|
-12.70%
2024-03
|
2592 | 45.8% | 47.1% | |
| Grupo Financiero Galicia SA ADR (GGAL)(GGAL) | 24.80 | 2025-09-29 | 2015-04-28 |
Tägliche K
Minuten-K
|
71.00
2025-01-08
|
4.97
2022-07-22
|
0.0M
2015-04-30
|
-
2025-01-31
|
+21.56%
2025-04-14
|
-49.46%
2019-07-29
|
+49.53%
2023-11
|
-67.76%
2019-08
|
2428 | 48.1% | 45.8% | |
| Fossil Group Inc (FOSL)(FOSL) | 2.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
112.06
2015-01-02
|
0.72
2024-04-18
|
13.7M
2015-02-18
|
-
2025-01-30
|
+86.00%
2021-01-27
|
-59.38%
2016-01-20
|
+90.06%
2020-08
|
-41.39%
2017-05
|
2599 | 46.5% | 52.8% | |
| Galiano Gold(GAU) | 1.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.67
2017-04-13
|
0.34
2017-12-14
|
0.1M
2015-01-13
|
-
2025-01-30
|
+64.45%
2017-03-01
|
-23.91%
2017-11-27
|
+42.40%
2020-04
|
-36.88%
2017-11
|
2238 | 44.8% | 49.0% | |
| COSCIENS Biopharma(CSCI) | 2.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7,950.00
2015-03-05
|
1.86
2025-09-08
|
0.0M
2021-02-09
|
-
2025-01-30
|
+145.93%
2017-07-18
|
-71.95%
2017-04-28
|
+108.19%
2017-07
|
-57.52%
2019-09
|
2712 | 43.5% | 52.3% | |
| TC Energy(TRP) | 45.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.03
2022-06-07
|
28.09
2023-07-31
|
0.3M
2015-01-14
|
-
2025-01-30
|
+15.00%
2020-03-06
|
-20.69%
2020-02-25
|
+18.03%
2019-01
|
-21.10%
2020-03
|
2293 | 49.1% | 47.9% | |
| Pembina Pipeline(PPL) | 34.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.52
2024-11-22
|
10.72
2020-03-19
|
0.1M
2015-03-02
|
-
2025-01-30
|
+29.29%
2020-03-20
|
-26.18%
2020-03-09
|
+31.73%
2020-04
|
-46.05%
2020-03
|
2310 | 49.0% | 49.9% | |
| Canadian Natural(CNQ) | 27.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
63.05
2022-04-21
|
7.30
2020-03-19
|
1.0M
2015-02-03
|
-
2025-01-30
|
+26.83%
2020-03-19
|
-49.53%
2022-05-19
|
+47.02%
2020-11
|
-55.56%
2020-03
|
2285 | 48.5% | 48.8% | |
| Perion Network(PERI) | 8.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.23
2023-04-17
|
0.81
2016-11-04
|
0.0M
2015-04-06
|
-
2025-01-31
|
+212.45%
2017-06-05
|
-67.54%
2017-09-29
|
+162.30%
2017-03
|
-70.46%
2017-10
|
2722 | 46.1% | 49.2% | |
| Asbury Automotive(ABG) | 200.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
290.00
2025-02-05
|
37.20
2020-03-19
|
0.1M
2015-01-06
|
-
2025-01-30
|
+25.27%
2020-03-13
|
-30.12%
2016-12-16
|
+27.08%
2020-04
|
-38.11%
2020-03
|
2298 | 46.0% | 44.2% | |
| Sapiens(SPNS) | 36.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.80
2024-07-24
|
6.32
2015-01-30
|
0.0M
2015-02-25
|
-
2025-01-31
|
+47.97%
2025-08-13
|
-25.14%
2024-09-03
|
+38.18%
2020-04
|
-23.67%
2024-11
|
2331 | 45.0% | 42.0% | |
| Exelixis Inc (EXEL)(EXEL) | 33.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.40
2025-06-23
|
1.46
2015-01-02
|
74.6M
2015-07-20
|
-
2025-01-30
|
+50.38%
2015-07-09
|
-32.01%
2016-01-13
|
+65.46%
2016-11
|
-23.96%
2017-05
|
2603 | 49.8% | 49.0% | |
| Defama Deutsche Fachmarkt AG (A13SUL)(DEF) | 30.00 | 2025-09-29 | 2017-12-18 |
Tägliche K
Minuten-K
|
32.00
2024-11-25
|
9.74
2018-03-28
|
0.0M
2020-02-12
|
-
2025-01-03
|
+6.67%
2022-06-15
|
-10.20%
2020-03-03
|
+17.65%
2020-04
|
-16.41%
2022-09
|
1962 | 35.5% | 31.8% | |
| Perrigo Company PLC (PRGO)(PRGO) | 18.19 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
215.67
2015-04-08
|
18.79
2025-09-11
|
1.6M
2015-04-08
|
-
2025-01-30
|
+18.27%
2015-04-07
|
-58.92%
2017-02-14
|
+21.58%
2024-03
|
-38.38%
2018-12
|
2229 | 44.9% | 48.0% | |
| Matrix(MTRX) | 10.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.41
2015-04-16
|
3.56
2022-09-28
|
0.1M
2015-02-05
|
-
2025-01-31
|
+25.65%
2021-01-13
|
-32.94%
2020-02-05
|
+53.95%
2023-09
|
-37.99%
2020-02
|
2258 | 45.6% | 46.3% | |
| Camtek(CAMT) | 89.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
129.00
2024-07-10
|
2.79
2017-01-13
|
0.4M
2015-02-02
|
-
2025-01-30
|
+22.40%
2017-06-06
|
-26.67%
2024-07-18
|
+57.14%
2017-05
|
-23.71%
2018-12
|
2287 | 47.0% | 45.7% | |
| Wartsila(WRT1V) | 25.36 | 2025-09-29 | 2017-02-10 |
Tägliche K
Minuten-K
|
25.73
2025-09-11
|
5.03
2020-03-19
|
0.0M
2023-04-28
|
-
2025-01-30
|
+16.61%
2021-04-20
|
-13.85%
2020-03-18
|
+22.16%
2024-04
|
-29.63%
2020-03
|
2178 | 48.2% | 50.7% | |
| Range Resources(RRC) | 31.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.51
2015-04-30
|
1.59
2020-03-12
|
0.6M
2015-01-14
|
-
2025-01-30
|
+45.13%
2020-03-16
|
-50.27%
2017-02-06
|
+195.97%
2020-04
|
-33.97%
2019-08
|
2264 | 48.9% | 50.4% | |
| Alcoa(AA) | 28.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.50
2022-03-07
|
5.00
2020-03-18
|
7.1M
2015-03-09
|
-
2025-01-31
|
+149.28%
2017-01-20
|
-22.66%
2020-03-18
|
+50.54%
2020-11
|
-53.20%
2020-03
|
2255 | 47.2% | 52.1% | |
| W. R. Berkley Corp (WRB)(WRB) | 64.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
75.38
2019-04-03
|
27.06
2020-03-24
|
2.5M
2015-02-04
|
-
2025-01-30
|
+49.76%
2019-04-02
|
-35.57%
2020-02-03
|
+17.11%
2024-01
|
-38.57%
2020-02
|
2326 | 49.4% | 41.5% | |
| Square Enix Holdings Co Ltd(9684) | 17.91 | 2025-09-29 | 2017-08-29 |
Tägliche K
Minuten-K
|
65.60
2025-08-13
|
22.48
2018-12-20
|
0.0M
2019-05-27
|
-
2025-01-30
|
+15.96%
2020-07-23
|
-14.02%
2024-05-14
|
+24.19%
2019-09
|
-25.01%
2024-05
|
2040 | 47.2% | 47.3% | |
| Thai Union DRC(TU_n) | 0.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.64
2015-02-13
|
0.23
2025-06-19
|
0.0M
2016-09-07
|
-
2025-01-30
|
+24.18%
2015-12-01
|
-16.84%
2020-03-02
|
+27.60%
2016-01
|
-17.94%
2015-07
|
2713 | 41.4% | 43.8% | |
| TMB Bank DRC(TTB_n) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.08
2015-04-14
|
0.01
2020-03-23
|
0.2M
2021-10-19
|
-
2025-01-30
|
+170.00%
2018-03-22
|
-57.41%
2018-03-23
|
+108.33%
2018-06
|
-45.61%
2017-11
|
2715 | 23.3% | 24.0% | |
| PTT DRC(PTT_n) | 0.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.02
2017-01-27
|
0.69
2020-03-19
|
0.0M
2019-04-26
|
-
2025-01-30
|
+14.49%
2020-03-13
|
-90.00%
2017-03-31
|
+31.33%
2020-11
|
-90.11%
2017-03
|
2715 | 43.0% | 42.7% | |
| Thai Oil DRC(TOP_n) | 0.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.74
2018-01-05
|
0.54
2025-04-09
|
0.0M
2024-12-09
|
-
2025-01-30
|
+16.11%
2020-03-10
|
-24.58%
2020-02-28
|
+42.67%
2020-11
|
-28.85%
2020-01
|
2715 | 43.9% | 44.2% | |
| KCE Electronics DRC(KCE_n) | 0.53 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.41
2016-12-16
|
0.33
2020-03-24
|
0.0M
2016-01-04
|
-
2025-01-30
|
+18.48%
2015-01-22
|
-50.75%
2017-02-17
|
+48.09%
2015-01
|
-50.34%
2017-02
|
2715 | 44.3% | 45.3% | |
| IRPC DRC(IRPC_n) | 0.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.23
2018-01-05
|
0.02
2025-06-19
|
0.0M
2025-08-20
|
-
2025-01-30
|
+53.33%
2018-01-04
|
-34.78%
2018-01-05
|
+51.11%
2020-11
|
-30.84%
2020-01
|
2715 | 33.7% | 35.8% | |
| PTT Global Chemical DRC(PTTGC_n) | 0.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.64
2018-04-20
|
0.34
2025-04-09
|
0.0M
2018-10-01
|
-
2025-01-30
|
+29.07%
2025-04-10
|
-27.54%
2020-02-26
|
+47.62%
2020-11
|
-26.32%
2020-03
|
2715 | 43.2% | 44.8% | |
| Delta Electronics Thailand DRC(DELTA_n) | 4.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.60
2021-01-11
|
0.74
2022-06-20
|
0.1M
2022-02-24
|
-
2025-01-30
|
+32.12%
2020-11-11
|
-87.97%
2021-03-30
|
+109.84%
2020-12
|
-87.78%
2021-04
|
2715 | 45.4% | 44.2% | |
| Charoen Pokphandoods DRC(CPF_n) | 0.58 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.94
2020-07-22
|
0.40
2015-08-25
|
0.0M
2015-10-02
|
-
2025-01-30
|
+14.25%
2024-01-25
|
-13.33%
2020-03-02
|
+33.05%
2016-03
|
-17.12%
2015-07
|
2715 | 41.6% | 42.3% | |
| Banpu DRC(BANPU_n) | 0.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.68
2015-04-07
|
0.08
2020-08-24
|
0.1M
2023-08-09
|
-
2025-01-30
|
+83.33%
2020-05-05
|
-36.51%
2020-06-23
|
+46.83%
2020-11
|
-33.06%
2020-02
|
2715 | 42.4% | 45.4% | |
| Airports of Thailand DRC(AOT_n) | 1.02 | 2025-09-29 | 2015-01-20 |
Tägliche K
Minuten-K
|
2.46
2019-11-18
|
0.61
2015-08-25
|
0.1M
2015-05-05
|
-
2025-01-30
|
+19.63%
2020-10-07
|
-13.10%
2020-02-28
|
+27.21%
2020-04
|
-20.45%
2020-03
|
2702 | 44.0% | 43.6% | |
| Advanced Info Service DRC(ADVANC_n) | 7.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.35
2024-12-27
|
3.37
2016-01-05
|
0.0M
2021-10-19
|
-
2025-01-30
|
+11.38%
2016-03-22
|
-17.39%
2015-12-18
|
+19.89%
2016-01
|
-25.22%
2015-12
|
2714 | 42.1% | 41.5% | |
| Kimberly - Clark A(KIMBERA) | 1.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.37
2015-11-09
|
1.11
2022-03-16
|
0.0M
2022-06-21
|
-
2025-01-30
|
+11.68%
2025-04-10
|
-10.91%
2020-03-04
|
+15.67%
2022-10
|
-23.39%
2020-03
|
2715 | 43.9% | 45.8% | |
| Imperial Oil(IMO) | 79.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.38
2025-09-02
|
7.03
2020-03-19
|
0.0M
2023-05-25
|
-
2025-01-30
|
+24.68%
2020-03-20
|
-26.02%
2020-03-18
|
+53.30%
2020-04
|
-53.14%
2020-03
|
2715 | 48.8% | 49.1% | |
| Ultrapar Participacoes SA ADR (UGP)(UGP) | 3.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.95
2017-05-17
|
1.84
2020-03-24
|
0.0M
2020-12-28
|
-
2025-01-30
|
+22.83%
2020-03-10
|
-51.23%
2019-04-11
|
+31.80%
2018-10
|
-54.81%
2019-04
|
2714 | 43.1% | 49.1% | |
| Dmc Global(BOOM) | 6.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.17
2019-06-06
|
4.45
2016-01-20
|
0.0M
2023-01-19
|
-
2025-01-30
|
+20.72%
2018-10-24
|
-20.96%
2018-07-26
|
+60.84%
2018-04
|
-40.37%
2020-03
|
2712 | 45.2% | 48.9% | |
| Avis Budget Group Inc (CAR)(CAR) | 137.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
458.50
2021-11-02
|
6.95
2020-03-19
|
7.7M
2015-05-15
|
-
2025-01-30
|
+99.63%
2021-10-20
|
-40.38%
2016-02-19
|
+76.90%
2021-11
|
-55.99%
2020-03
|
2577 | 47.8% | 50.1% | |