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 | ||||||
| ADP(ADP) | 249.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
303.35
2025-03-04
|
65.14
2015-08-26
|
0.0M
2023-02-16
|
-
2025-01-31
|
+16.06%
2017-07-27
|
-9.90%
2020-03-23
|
+18.54%
2022-07
|
-16.63%
2022-01
|
2715 | 51.3% | 47.7% | |
| HK Land Holdings(HKLD) | 5.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.11
2015-05-26
|
2.66
2024-04-19
|
0.0M
2021-11-17
|
-
2025-01-30
|
+14.21%
2020-04-08
|
-13.88%
2020-04-09
|
+26.67%
2020-04
|
-27.63%
2020-03
|
2715 | 46.4% | 47.1% | |
| Mizuho Financial Group Inc (8411)(8411) | 28.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.39
2025-08-15
|
0.93
2020-03-13
|
0.2M
2015-11-11
|
-
2025-01-30
|
+862.62%
2020-06-15
|
-19.35%
2022-01-31
|
+997.09%
2020-08
|
-16.44%
2016-01
|
2690 | 42.6% | 42.2% | |
| PepsiCo(PEP) | 120.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
184.18
2022-11-01
|
78.23
2015-01-06
|
0.0M
2015-11-17
|
-
2025-01-31
|
+9.04%
2025-07-17
|
-8.32%
2020-03-19
|
+11.46%
2021-03
|
-8.48%
2018-12
|
2721 | 50.5% | 48.6% | |
| Coca-Cola European(CCEP) | 75.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.80
2025-07-30
|
25.75
2015-01-07
|
0.0M
2022-02-03
|
-
2025-01-30
|
+15.17%
2020-10-28
|
-17.72%
2020-03-12
|
+22.66%
2020-11
|
-26.91%
2020-03
|
2714 | 47.4% | 49.0% | |
| Texas Instruments(TXN) | 157.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.80
2024-11-11
|
38.30
2015-08-26
|
0.0M
2017-08-11
|
-
2025-02-07
|
+11.79%
2015-10-19
|
-12.92%
2025-04-11
|
+19.75%
2015-10
|
-11.82%
2023-04
|
2715 | 52.2% | 47.1% | |
| Mitsubishi UFJ Financial Group Inc (8306)(8306) | 13.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.90
2025-03-21
|
3.14
2020-07-31
|
0.0M
2024-12-20
|
-
2025-01-30
|
+13.26%
2022-12-20
|
-11.23%
2024-07-31
|
+24.44%
2015-02
|
-21.20%
2020-03
|
2696 | 47.2% | 49.0% | |
| Analog Devices(ADI) | 210.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
232.15
2025-02-21
|
43.10
2016-02-11
|
0.0M
2021-02-09
|
-
2025-01-30
|
+12.43%
2024-05-21
|
-9.01%
2024-08-01
|
+27.63%
2020-04
|
-15.42%
2020-03
|
2715 | 52.2% | 47.1% | |
| Bendigo & Adelaide Bank(BEN) | 7.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.90
2015-02-13
|
2.94
2020-03-24
|
0.0M
2015-12-03
|
-
2025-01-30
|
+10.92%
2021-02-01
|
-14.56%
2025-02-17
|
+34.33%
2020-11
|
-34.86%
2020-03
|
2714 | 45.9% | 40.7% | |
| Standard Chartered(STAN) | 16.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.60
2025-08-12
|
3.70
2020-09-22
|
0.0M
2019-12-11
|
-
2025-01-30
|
+19.31%
2023-01-05
|
-12.40%
2025-04-04
|
+25.70%
2020-11
|
-25.34%
2015-08
|
2715 | 46.8% | 47.6% | |
| Diageo(DGE) | 20.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.90
2022-01-03
|
20.90
2025-08-04
|
0.0M
2015-07-27
|
-
2025-01-30
|
+13.31%
2020-03-18
|
-10.14%
2023-10-17
|
+16.37%
2020-11
|
-11.07%
2020-02
|
2715 | 49.7% | 47.6% | |
| Akamai(AKAM) | 64.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.42
2024-02-12
|
36.34
2016-02-09
|
0.0M
2018-06-28
|
-
2025-01-31
|
+14.36%
2020-03-18
|
-20.74%
2025-02-21
|
+35.04%
2016-10
|
-24.69%
2017-05
|
2715 | 50.7% | 48.7% | |
| CH Robinson(CHRW) | 111.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.00
2022-08-25
|
52.00
2020-03-12
|
0.0M
2015-10-05
|
-
2025-01-30
|
+18.94%
2024-04-12
|
-10.00%
2024-03-11
|
+15.15%
2016-11
|
-14.08%
2015-04
|
2715 | 45.5% | 44.5% | |
| Popular Inc (BPOP)(BPOP) | 109.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.00
2025-09-05
|
20.64
2016-01-26
|
9.1M
2015-06-30
|
-
2025-01-30
|
+16.54%
2020-03-10
|
-13.78%
2015-08-04
|
+26.14%
2020-04
|
-27.27%
2020-03
|
2643 | 46.7% | 43.0% | |
| Baidu(BIDU) | 114.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
290.00
2021-02-22
|
66.20
2025-04-09
|
0.0M
2020-12-14
|
0.0M
2016-08-18
|
+39.61%
2022-03-15
|
-16.65%
2015-07-27
|
+38.66%
2015-10
|
-34.99%
2022-10
|
2715 | 48.2% | 49.6% | |
| Autodesk(ADSK) | 275.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
307.55
2024-11-25
|
37.39
2016-02-09
|
0.0M
2015-05-05
|
-
2025-01-31
|
+17.00%
2017-05-18
|
-16.32%
2021-11-24
|
+30.99%
2015-10
|
-23.19%
2016-01
|
2715 | 51.9% | 47.2% | |
| BHP Group Ltd ADR(BHP) | 46.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.50
2023-01-26
|
9.00
2016-01-15
|
0.1M
2015-12-08
|
-
2025-01-30
|
+109.21%
2016-04-04
|
-51.82%
2016-01-15
|
+143.19%
2016-04
|
-54.92%
2015-09
|
2715 | 46.0% | 46.6% | |
| General Motors(GM) | 52.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.75
2024-11-26
|
14.53
2020-03-18
|
0.1M
2019-02-06
|
-
2025-01-20
|
+21.03%
2020-03-24
|
-17.68%
2020-03-18
|
+27.39%
2021-01
|
-27.26%
2020-03
|
2650 | 51.6% | 48.0% | |
| AlzChem Group(ACT1) | 145.00 | 2025-09-29 | 2017-10-05 |
Tägliche K
Minuten-K
|
166.60
2025-07-24
|
11.00
2020-03-17
|
0.3M
2022-11-21
|
0.0M
2018-02-12
|
+17.91%
2017-10-20
|
-48.83%
2017-10-05
|
+35.66%
2024-03
|
-28.11%
2017-10
|
2014 | 42.0% | 41.8% | |
| Lion E Mobility(LMIA) | 1.15 | 2025-09-29 | 2016-09-23 |
Tägliche K
Minuten-K
|
9.42
2017-03-01
|
0.35
2025-01-13
|
0.3M
2021-01-22
|
-
2025-01-10
|
+40.13%
2025-01-22
|
-21.62%
2024-05-17
|
+50.89%
2021-01
|
-29.27%
2020-01
|
2267 | 42.5% | 49.3% | |
| Ahold Delhaize(AD) | 33.99 | 2025-09-29 | 2017-01-09 |
Tägliche K
Minuten-K
|
38.58
2025-05-07
|
14.72
2017-08-29
|
0.2M
2018-04-06
|
-
2025-03-20
|
+8.40%
2023-02-14
|
-8.79%
2017-06-15
|
+13.24%
2020-06
|
-14.82%
2017-06
|
2160 | 50.4% | 44.3% | |
| Alibaba ADR(BABA) | 152.20 | 2025-09-29 | 2015-10-05 |
Tägliche K
Minuten-K
|
270.00
2020-10-28
|
52.63
2016-02-11
|
0.6M
2025-02-20
|
0.0M
2016-03-09
|
+27.36%
2022-03-15
|
-15.39%
2022-10-18
|
+31.38%
2015-10
|
-23.22%
2021-11
|
2523 | 49.9% | 48.6% | |
| Grounds Real Estate(AMMk) | 1.10 | 2025-09-29 | 2017-11-09 |
Tägliche K
Minuten-K
|
7.31
2017-12-12
|
0.50
2024-12-30
|
0.1M
2020-05-28
|
-
2025-01-02
|
+130.00%
2025-01-02
|
-50.98%
2024-10-17
|
+134.66%
2017-11
|
-44.44%
2024-12
|
1983 | 33.9% | 42.1% | |
| HelloFresh(HFGG) | 7.39 | 2025-09-29 | 2017-11-03 |
Tägliche K
Minuten-K
|
97.00
2021-11-29
|
4.47
2024-06-28
|
0.0M
2019-03-21
|
-
2025-02-04
|
+24.77%
2024-08-13
|
-39.63%
2024-03-08
|
+38.53%
2019-01
|
-49.86%
2024-03
|
1994 | 48.8% | 50.1% | |
| Mynaric(M0YNn) | 0.25 | 2025-07-31 | 2017-11-15 |
Tägliche K
Minuten-K
|
85.97
2020-09-16
|
0.24
2025-06-04
|
0.0M
2025-06-09
|
-
2025-01-30
|
+356.07%
2025-06-05
|
-72.90%
2024-11-15
|
+50.67%
2023-02
|
-77.79%
2024-08
|
1956 | 43.5% | 50.7% | |
| Sensata Tech(ST) | 25.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.50
2022-01-04
|
0.65
2016-02-05
|
15.4M
2016-06-17
|
-
2025-07-02
|
+4,107.14%
2016-02-23
|
-97.62%
2016-02-24
|
+1,401.98%
2016-10
|
-94.78%
2016-07
|
1118 | 44.5% | 41.6% | |
| Sharp(6753) | 4.67 | 2025-09-29 | 2017-06-23 |
Tägliche K
Minuten-K
|
33.80
2017-06-26
|
3.60
2025-07-15
|
0.0M
2021-04-09
|
-
2025-01-30
|
+20.61%
2020-11-12
|
-15.68%
2020-09-07
|
+37.76%
2021-01
|
-36.52%
2018-12
|
2086 | 45.3% | 50.5% | |
| XLMedia PLC(XLM) | 0.07 | 2025-05-14 | 2017-04-28 |
Tägliche K
Minuten-K
|
2.54
2017-12-14
|
0.06
2023-12-18
|
0.1M
2024-03-21
|
-
2025-01-30
|
+88.71%
2024-02-15
|
-36.84%
2020-01-17
|
+86.21%
2020-11
|
-41.67%
2019-02
|
2039 | 36.6% | 40.4% | |
| Amarin Corporation PLC (AMRN)(AMRN) | 13.60 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
540.00
2019-12-16
|
5.92
2025-04-07
|
11.4M
2015-02-26
|
-
2025-01-30
|
+201.06%
2018-09-24
|
-68.93%
2020-03-24
|
+343.66%
2018-09
|
-73.33%
2020-03
|
1896 | 44.1% | 49.4% | |
| AMC Networks Inc (AMCX)(AMCX) | 7.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.18
2015-08-03
|
4.83
2025-08-04
|
2.0M
2015-05-04
|
-
2025-01-30
|
+29.05%
2021-01-22
|
-35.29%
2024-06-06
|
+50.54%
2024-05
|
-48.66%
2024-06
|
2578 | 45.8% | 50.5% | |
| TCL Multimedia Tech(1070) | 1.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.27
2025-05-23
|
0.25
2024-01-19
|
0.1M
2015-04-30
|
-
2025-01-30
|
+32.33%
2020-09-11
|
-22.73%
2020-09-14
|
+49.48%
2024-04
|
-24.40%
2015-06
|
2713 | 43.6% | 46.9% | |
| Grounds Real Estate(AMMk) | 1.10 | 2025-09-29 | 2017-11-09 |
Tägliche K
Minuten-K
|
7.47
2017-12-12
|
0.59
2024-12-30
|
0.0M
2018-12-27
|
-
2025-01-16
|
+96.61%
2025-01-02
|
-45.37%
2024-08-06
|
+27.46%
2020-07
|
-39.30%
2024-12
|
1982 | 29.5% | 35.6% | |
| Arch Capital Group Ltd (ACGL)(ACGL) | 77.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.80
2024-10-14
|
19.40
2020-05-14
|
0.0M
2021-01-04
|
-
2025-01-30
|
+10.48%
2020-03-19
|
-65.40%
2018-06-01
|
+23.81%
2020-05
|
-66.22%
2018-06
|
2715 | 49.4% | 42.7% | |
| Vopak(VOPA) | 38.96 | 2025-09-29 | 2016-11-02 |
Tägliche K
Minuten-K
|
54.02
2020-04-29
|
18.22
2022-09-29
|
0.0M
2022-08-09
|
-
2025-01-30
|
+17.63%
2018-02-19
|
-13.51%
2022-03-07
|
+36.41%
2022-11
|
-15.38%
2022-09
|
2252 | 50.7% | 48.4% | |
| Addiko Bank(ADKO) | 20.70 | 2025-09-29 | 2019-07-12 |
Tägliche K
Minuten-K
|
23.00
2025-08-11
|
5.65
2020-08-19
|
0.0M
2020-08-19
|
-
2025-01-30
|
+17.31%
2021-03-11
|
-16.67%
2020-02-24
|
+40.07%
2020-11
|
-37.40%
2020-03
|
1571 | 44.0% | 44.5% | |
| AAC Technologies(2018) | 4.80 | 2025-09-29 | 2015-08-14 |
Tägliche K
Minuten-K
|
19.99
2017-11-13
|
1.46
2022-10-13
|
0.0M
2021-04-12
|
-
2025-01-30
|
+17.85%
2022-03-15
|
-23.01%
2025-04-07
|
+48.24%
2023-11
|
-28.02%
2017-05
|
2546 | 46.5% | 49.6% | |
| Noratis(NUVG) | 0.76 | 2025-09-29 | 2017-07-03 |
Tägliche K
Minuten-K
|
28.14
2018-04-25
|
0.55
2025-04-24
|
0.0M
2024-09-25
|
-
2025-01-30
|
+41.03%
2024-07-17
|
-35.71%
2024-07-16
|
+44.80%
2023-12
|
-48.77%
2024-07
|
2081 | 37.0% | 41.8% | |
| Delivery Hero(DHER) | 24.52 | 2025-09-29 | 2017-06-30 |
Tägliche K
Minuten-K
|
146.85
2021-01-06
|
15.99
2024-02-05
|
0.0M
2022-03-11
|
-
2025-01-30
|
+24.17%
2024-05-10
|
-30.40%
2022-02-10
|
+48.18%
2019-12
|
-40.66%
2022-02
|
2082 | 49.1% | 49.9% | |
| Delivery Hero(DHER) | 24.52 | 2025-09-29 | 2017-06-30 |
Tägliche K
Minuten-K
|
147.00
2021-01-06
|
15.15
2024-02-05
|
0.0M
2024-02-19
|
-
2025-01-30
|
+25.18%
2024-05-14
|
-31.63%
2022-02-10
|
+45.90%
2019-12
|
-33.73%
2022-02
|
2082 | 49.0% | 50.1% | |
| RTL Group SA (861149)(RRTL) | 35.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.98
2015-04-13
|
23.75
2024-11-14
|
0.1M
2016-01-29
|
-
2025-02-21
|
+15.86%
2025-06-27
|
-12.98%
2024-10-30
|
+19.61%
2020-11
|
-19.25%
2020-03
|
2727 | 48.5% | 49.4% | |
| Bangkok Expressway Metro F(BEM_f) | 0.13 | 2025-09-29 | 2017-05-22 |
Tägliche K
Minuten-K
|
0.35
2019-10-04
|
0.11
2025-07-07
|
0.9M
2025-03-06
|
-
2025-01-30
|
+26.67%
2018-01-11
|
-21.05%
2018-01-08
|
+33.33%
2018-04
|
-25.00%
2017-12
|
2108 | 29.5% | 30.4% | |
| Thai Vegetable Oil(TVO_n) | 0.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.01
2016-12-12
|
0.47
2024-04-19
|
0.0M
2019-01-11
|
-
2025-01-30
|
+13.85%
2020-06-24
|
-10.17%
2015-05-14
|
+23.21%
2016-05
|
-23.08%
2015-12
|
2715 | 35.0% | 35.0% | |
| OAB Osnabruecker Anlagenund BeteiligungsAktiengese(OAB0k) | 0.52 | 2025-09-29 | 2024-08-05 |
Tägliche K
Minuten-K
|
1.00
2025-05-27
|
0.10
2025-03-12
|
0.0M
2025-07-21
|
-
2025-01-30
|
+130.26%
2025-05-26
|
-60.00%
2025-03-12
|
+0.00%
2024-09
|
-44.44%
2024-08
|
261 | 8.8% | 7.3% | |
| Tick Trading Software(TBX0) | 7.60 | 2025-09-29 | 2022-08-23 |
Tägliche K
Minuten-K
|
15.00
2022-09-20
|
5.90
2025-06-09
|
0.0M
2023-03-31
|
-
2025-01-30
|
+17.24%
2025-03-26
|
-17.19%
2022-10-10
|
+11.73%
2023-11
|
-21.71%
2022-11
|
780 | 29.7% | 37.6% | |
| Enercity(SWHGg) | 1,200.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,499.00
2024-12-02
|
500.00
2022-10-07
|
0.0M
2024-12-20
|
-
2025-01-31
|
+28.71%
2022-04-06
|
-23.08%
2022-04-07
|
+20.00%
2024-05
|
-25.95%
2024-12
|
2290 | 17.2% | 15.2% | |
| Luebke Kelber(SZ50n) | 9.95 | 2025-09-26 | 2024-05-02 |
Tägliche K
Minuten-K
|
11.50
2024-05-03
|
9.80
2024-12-06
|
0.0M
2024-05-02
|
-
2025-01-02
|
+5.50%
2024-06-11
|
-5.45%
2024-06-20
|
+12.00%
2024-12
|
-9.09%
2024-11
|
346 | 9.8% | 10.4% | |
| Bio Gate(BIG1k) | 0.99 | 2025-09-29 | 2021-05-13 |
Tägliche K
Minuten-K
|
5.10
2021-07-05
|
0.53
2023-09-22
|
0.2M
2024-01-31
|
-
2025-01-02
|
+54.64%
2023-06-09
|
-27.88%
2023-06-13
|
+18.49%
2022-08
|
-29.66%
2023-08
|
1100 | 28.7% | 33.1% | |
| Stock3(BOGn) | 27.60 | 2025-09-29 | 2022-03-25 |
Tägliche K
Minuten-K
|
32.40
2025-05-02
|
14.10
2024-09-19
|
0.0M
2022-03-25
|
-
2025-01-30
|
+12.50%
2025-04-14
|
-9.80%
2023-02-27
|
+17.65%
2024-10
|
-12.38%
2022-09
|
865 | 24.6% | 25.0% | |
| Trade (TAV) | 1.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.00
2015-11-30
|
0.50
2024-01-02
|
0.0M
2023-12-04
|
-
2025-01-31
|
+55.00%
2016-02-04
|
-54.20%
2023-03-06
|
+90.00%
2024-01
|
-46.43%
2023-09
|
2715 | 13.4% | 9.1% | |
| DWK Deutsche Wasserkraft AG (T7RAk)(T7RAk) | 2.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.80
2021-01-19
|
0.10
2023-12-19
|
0.0M
2015-09-04
|
-
2025-02-05
|
+75.93%
2024-01-24
|
-42.11%
2019-01-14
|
+115.29%
2019-10
|
-45.00%
2019-05
|
2714 | 28.5% | 28.1% | |