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 | ||||||
| Enercity AG (SWHGg)(SWHGg) | 1,200.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,699.00
2024-12-04
|
505.00
2022-10-13
|
0.0M
2024-06-21
|
-
2025-01-30
|
+54.45%
2024-04-03
|
-35.26%
2024-04-04
|
+20.00%
2024-05
|
-21.43%
2017-03
|
2715 | 12.9% | 10.2% | |
| Smart Equity AG (SE3G)(SE3G) | 18.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.00
2025-01-10
|
3.24
2016-06-22
|
0.0M
2017-11-29
|
-
2025-01-30
|
+9.53%
2016-02-05
|
-5.80%
2020-01-27
|
+57.43%
2016-08
|
-39.51%
2015-03
|
2713 | 15.1% | 15.1% | |
| Sci AG (SCIG)(SCIG) | 17.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.40
2018-06-14
|
10.40
2025-01-02
|
0.0M
2018-06-14
|
-
2025-01-30
|
+15.46%
2024-03-11
|
-16.67%
2024-03-15
|
+13.98%
2020-06
|
-18.30%
2024-08
|
2715 | 18.3% | 17.8% | |
| Ripag AG (QOUG)(QOUG) | 0.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.97
2016-03-15
|
0.06
2025-08-08
|
0.4M
2015-11-18
|
-
2025-01-30
|
+400.00%
2025-08-11
|
-81.25%
2024-01-03
|
+400.00%
2024-09
|
-50.00%
2020-06
|
2713 | 5.4% | 4.8% | |
| Q2M Managementberatung AG (QBIG)(QBIG) | 0.59 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.10
2021-12-28
|
0.05
2016-07-07
|
0.1M
2016-09-08
|
-
2025-01-30
|
+900.00%
2015-02-05
|
-90.98%
2016-01-08
|
+400.00%
2015-09
|
-53.33%
2016-08
|
2708 | 3.4% | 3.0% | |
| Pongs (PUZGg) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.00
2016-11-25
|
0.00
2017-10-19
|
0.3M
2018-03-27
|
-
2025-01-13
|
+44,900.00%
2019-01-03
|
-99.00%
2024-01-02
|
+44,900.00%
2019-01
|
-99.50%
2019-05
|
2712 | 2.4% | 2.7% | |
| NAK Stoffe Aktiengesellschaft (NAKG)(NAKG) | 0.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.68
2022-01-26
|
0.00
2023-07-05
|
0.0M
2025-05-02
|
-
2025-01-30
|
+5,000.00%
2023-01-24
|
-99.50%
2023-01-23
|
+566.67%
2024-10
|
-80.37%
2023-01
|
2694 | 6.8% | 5.2% | |
| Nabag AG (NABG)(NABG) | 0.94 | 2025-09-29 | 2016-01-04 |
Tägliche K
Minuten-K
|
1.59
2025-07-02
|
0.60
2025-05-06
|
0.0M
2021-05-17
|
-
2025-01-30
|
+69.15%
2025-07-02
|
-40.59%
2025-05-06
|
+10.00%
2022-06
|
-11.00%
2020-07
|
2461 | 9.0% | 7.8% | |
| Cash Medien AG (MFCG)(MFCG) | 1.50 | 2025-09-29 | 2015-04-10 |
Tägliche K
Minuten-K
|
2.53
2017-01-17
|
0.14
2024-02-08
|
0.0M
2016-02-01
|
-
2025-01-13
|
+956.34%
2024-01-04
|
-91.65%
2024-01-03
|
+119.00%
2017-01
|
-45.45%
2016-02
|
2631 | 6.4% | 6.3% | |
| MediNavi AG (MDQk)(MDQk) | 4.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.40
2015-01-05
|
1.80
2019-05-10
|
0.0M
2016-02-15
|
-
2025-01-30
|
+11.76%
2015-05-08
|
-66.67%
2022-01-12
|
+75.00%
2019-06
|
-40.48%
2015-08
|
2710 | 9.8% | 9.6% | |
| Arbitrage Investment AG (L1A)(L1A) | 5.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.50
2025-04-01
|
0.20
2016-12-07
|
0.0M
2019-02-08
|
-
2025-01-30
|
+900.00%
2019-01-18
|
-66.20%
2019-01-21
|
+278.60%
2019-03
|
-35.48%
2023-02
|
2713 | 13.1% | 11.9% | |
| independent capital AG (I8CKk)(I8CKk) | 0.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.80
2025-01-15
|
0.10
2020-12-16
|
0.2M
2017-01-09
|
-
2025-01-30
|
+300.00%
2020-01-08
|
-75.00%
2020-01-07
|
+100.00%
2015-01
|
-40.00%
2018-01
|
2708 | 2.9% | 2.5% | |
| Aurizon Holdings Ltd (AZJ)(AZJ) | 1.73 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.94
2017-02-23
|
1.57
2025-04-09
|
0.0M
2021-10-22
|
-
2025-01-30
|
+11.93%
2020-03-06
|
-15.57%
2020-03-09
|
+15.32%
2020-11
|
-24.03%
2015-12
|
2723 | 45.9% | 45.0% | |
| Provexis Plc (PXSL)(PXSL) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.02
2020-08-25
|
0.00
2025-09-08
|
0.0M
2015-01-28
|
-
2025-01-30
|
+1,300.00%
2016-01-08
|
-92.86%
2016-01-11
|
+350.00%
2016-11
|
-80.00%
2024-10
|
2700 | 10.3% | 10.8% | |
| First REIT(FRET) | 0.18 | 2025-09-29 | 2017-05-12 |
Tägliche K
Minuten-K
|
0.90
2017-11-10
|
0.11
2021-02-01
|
0.2M
2021-09-16
|
-
2025-01-30
|
+41.12%
2021-01-27
|
-38.15%
2021-01-26
|
+26.44%
2021-12
|
-43.68%
2020-12
|
2115 | 28.9% | 28.5% | |
| Murata Mfg Co(6981) | 15.65 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
87.00
2021-01-27
|
11.30
2025-04-07
|
0.0M
2025-03-24
|
-
2025-01-30
|
+15.92%
2020-03-13
|
-66.85%
2022-04-14
|
+21.78%
2020-11
|
-68.25%
2022-04
|
2125 | 47.3% | 48.5% | |
| Taiyo Yuden(6976) | 18.60 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
60.01
2021-09-20
|
10.90
2025-04-07
|
0.0M
2019-07-31
|
-
2025-01-30
|
+15.71%
2018-06-07
|
-16.15%
2025-04-07
|
+30.65%
2019-09
|
-25.74%
2018-12
|
2125 | 46.4% | 46.1% | |
| Shinko Electric Ind Co Ltd(6967) | 35.80 | 2025-06-05 | 2017-04-28 |
Tägliche K
Minuten-K
|
56.00
2025-04-03
|
5.10
2019-01-04
|
0.0M
2018-07-26
|
-
2025-01-30
|
+20.17%
2025-04-03
|
-18.57%
2025-04-04
|
+44.65%
2020-04
|
-27.44%
2022-06
|
2055 | 44.0% | 42.8% | |
| Fanuc Corp.(6954) | 24.14 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
249.00
2018-01-16
|
19.14
2025-04-09
|
0.0M
2022-02-21
|
-
2025-01-31
|
+11.84%
2025-07-23
|
-79.97%
2021-03-03
|
+29.52%
2020-04
|
-81.15%
2021-03
|
2125 | 47.8% | 50.0% | |
| JEOL Ltd(6951) | 28.20 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
74.50
2021-09-24
|
7.57
2017-09-05
|
0.0M
2023-05-09
|
-
2025-01-30
|
+21.84%
2020-03-17
|
-13.77%
2024-07-11
|
+33.71%
2021-04
|
-35.21%
2022-01
|
2123 | 44.8% | 42.6% | |
| Stanley Electric Co Ltd(6923) | 16.80 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
35.73
2017-12-20
|
14.30
2023-10-03
|
0.0M
2021-03-17
|
-
2025-01-30
|
+12.33%
2023-08-25
|
-9.20%
2024-02-05
|
+21.64%
2020-04
|
-22.57%
2020-03
|
2125 | 41.6% | 42.0% | |
| Denso Corp.(6902) | 12.27 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
77.50
2022-01-05
|
10.16
2025-04-11
|
0.0M
2023-08-28
|
-
2025-01-30
|
+13.72%
2024-08-05
|
-75.82%
2022-02-22
|
+20.60%
2020-12
|
-76.43%
2022-03
|
2125 | 45.9% | 47.9% | |
| Sun Art Retail(6808) | 0.20 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
1.52
2020-04-28
|
0.10
2024-01-31
|
0.1M
2023-03-16
|
-
2025-01-30
|
+32.39%
2022-10-04
|
-22.00%
2025-01-02
|
+36.55%
2024-09
|
-43.85%
2023-05
|
2105 | 41.0% | 48.5% | |
| Meiko Electronics(6787) | 57.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
60.00
2024-12-03
|
6.99
2017-04-28
|
0.0M
2017-11-02
|
-
2025-01-30
|
+19.72%
2018-08-06
|
-22.97%
2019-05-13
|
+67.65%
2024-11
|
-30.63%
2022-06
|
2125 | 46.4% | 44.0% | |
| Scatec Solar OL(SCATC) | 8.48 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
39.44
2021-01-07
|
4.02
2023-11-02
|
0.0M
2021-01-11
|
-
2025-01-30
|
+18.45%
2023-05-05
|
-19.30%
2020-03-16
|
+45.34%
2022-07
|
-28.35%
2020-03
|
2125 | 47.5% | 50.9% | |
| Fujitec Co Ltd(6406) | 32.40 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
41.40
2025-07-29
|
8.74
2018-10-29
|
0.0M
2024-06-04
|
-
2025-01-30
|
+14.38%
2020-07-06
|
-8.70%
2025-07-30
|
+18.02%
2020-04
|
-18.15%
2018-10
|
2125 | 42.3% | 40.0% | |
| Nikkiso Co Ltd(6376) | 8.30 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
12.15
2019-07-23
|
5.20
2022-03-09
|
0.0M
2023-11-27
|
-
2025-01-30
|
+18.87%
2022-03-02
|
-13.89%
2020-02-10
|
+28.44%
2019-02
|
-28.44%
2020-02
|
2125 | 42.4% | 40.7% | |
| Kurita Water Industries Ltd(6370) | 28.70 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
47.76
2021-09-20
|
17.20
2020-03-16
|
0.0M
2018-08-22
|
-
2025-01-30
|
+15.62%
2025-04-08
|
-18.07%
2020-03-11
|
+21.90%
2020-04
|
-16.09%
2020-02
|
2109 | 47.1% | 47.7% | |
| Ebara Corp.(6361) | 17.81 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
53.00
2022-03-29
|
6.40
2022-10-24
|
0.0M
2024-03-05
|
-
2025-01-30
|
+15.65%
2024-01-31
|
-80.50%
2022-05-18
|
+33.04%
2024-02
|
-82.34%
2022-06
|
2125 | 44.8% | 45.5% | |
| Sumitomo Heavy Industries(6302) | 20.20 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
38.04
2017-11-07
|
13.50
2020-03-19
|
0.0M
2024-12-17
|
-
2025-01-30
|
+11.03%
2020-03-17
|
-9.50%
2020-07-08
|
+21.74%
2020-04
|
-17.35%
2020-03
|
2125 | 43.2% | 41.8% | |
| SMC Corp(6273) | 252.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
625.00
2022-01-04
|
240.74
2018-10-25
|
0.0M
2019-02-21
|
-
2025-01-30
|
+11.77%
2019-02-12
|
-9.83%
2018-06-20
|
+21.76%
2023-01
|
-19.96%
2019-05
|
2125 | 42.7% | 44.4% | |
| Netcompany(NETCG) | 32.50 | 2025-09-29 | 2018-06-19 |
Tägliche K
Minuten-K
|
115.40
2021-08-23
|
25.75
2018-12-10
|
0.0M
2024-06-12
|
-
2025-01-30
|
+22.58%
2022-11-02
|
-18.07%
2022-08-10
|
+23.96%
2024-01
|
-34.03%
2022-01
|
1838 | 50.6% | 47.7% | |
| Allegion PLC(ALLE) | 148.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
147.00
2025-08-28
|
62.50
2018-02-06
|
0.0M
2018-11-16
|
-
2025-01-30
|
+9.95%
2023-05-02
|
-7.69%
2019-06-19
|
+22.43%
2024-07
|
-15.85%
2018-12
|
1800 | 41.4% | 37.4% | |
| Clearwater Paper(CLW) | 17.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
52.00
2024-07-29
|
12.20
2020-03-19
|
0.0M
2019-10-25
|
-
2025-01-30
|
+28.39%
2020-03-04
|
-36.73%
2018-04-16
|
+38.27%
2019-01
|
-41.18%
2024-08
|
2125 | 43.5% | 46.3% | |
| Helveticstar Holding AG (HSRN)(HSRN) | 15.00 | 2025-09-29 | 2015-12-21 |
Tägliche K
Minuten-K
|
24.50
2017-02-07
|
9.05
2020-09-10
|
0.0M
2022-02-09
|
-
2025-01-30
|
+81.82%
2025-07-14
|
-44.17%
2025-07-15
|
+59.48%
2023-02
|
-31.89%
2023-03
|
2467 | 9.2% | 8.5% | |
| Afrika Gold AG (GOG1)(GOG1) | 0.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.00
2016-06-01
|
0.01
2024-06-19
|
0.0M
2024-12-18
|
-
2025-01-30
|
+1,042.86%
2024-04-04
|
-90.00%
2024-04-03
|
+100.00%
2024-01
|
-66.00%
2024-04
|
2711 | 23.2% | 25.0% | |
| Good Brands AG (G4B)(G4B) | 13.80 | 2025-09-29 | 2016-12-29 |
Tägliche K
Minuten-K
|
17.00
2018-09-18
|
7.50
2024-05-06
|
0.0M
2021-10-15
|
-
2025-01-30
|
+10.00%
2024-01-15
|
-5.08%
2023-01-03
|
+46.67%
2024-07
|
-20.56%
2024-04
|
2209 | 4.3% | 5.1% | |
| Pilkington Deutschland AG (FDD)(FDD) | 240.00 | 2025-09-29 | 2016-04-13 |
Tägliche K
Minuten-K
|
450.00
2021-11-11
|
11.00
2016-11-30
|
0.0M
2025-03-31
|
-
2025-02-03
|
+17.47%
2023-05-18
|
-17.65%
2024-02-27
|
+17.24%
2024-03
|
-11.90%
2024-02
|
2392 | 25.9% | 25.9% | |
| Aleia Holding AG (EBGKk)(EBGKk) | 0.13 | 2025-09-29 | 2015-08-26 |
Tägliche K
Minuten-K
|
1.01
2023-03-23
|
0.04
2018-09-26
|
0.1M
2025-09-11
|
-
2025-01-30
|
+967.31%
2018-03-05
|
-89.00%
2018-03-07
|
+1,150.00%
2018-10
|
-57.58%
2020-04
|
2549 | 19.4% | 19.7% | |
| DG Gruppe AG (DG6)(DG6) | 270.00 | 2025-09-29 | 2015-03-12 |
Tägliche K
Minuten-K
|
1,260.00
2025-03-20
|
40.00
2023-12-14
|
0.0M
2024-01-31
|
-
2025-01-30
|
+9,900.00%
2023-01-10
|
-99.00%
2023-01-09
|
+80.56%
2024-02
|
-28.57%
2020-03
|
2660 | 8.1% | 5.3% | |
| Deufol SE (DE10k)(DE10k) | 5.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.45
2023-09-20
|
2.26
2016-01-21
|
0.3M
2022-11-16
|
-
2025-05-07
|
+19.27%
2025-02-13
|
-13.04%
2020-02-18
|
+31.32%
2017-01
|
-32.50%
2015-10
|
2715 | 38.0% | 38.1% | |
| CD Deutsche Eigenheim (D2BAk)(D2BAk) | 0.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.00
2018-10-05
|
0.02
2024-09-30
|
0.1M
2017-09-29
|
-
2025-01-30
|
+3,233.33%
2024-02-12
|
-98.70%
2024-02-09
|
+400.00%
2018-09
|
-98.70%
2024-09
|
2714 | 17.8% | 17.4% | |
| Bertelsmann GA(BTGGga) | 129.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
215.00
2019-07-25
|
120.00
2023-10-24
|
0.1M
2015-04-15
|
-
2025-01-30
|
+14.00%
2020-02-03
|
-11.76%
2020-01-31
|
+13.07%
2016-09
|
-16.40%
2022-09
|
2713 | 22.8% | 17.4% | |
| Smart Grids AG (BGZG)(BGZG) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.55
2016-05-30
|
0.00
2015-04-10
|
0.1M
2017-03-16
|
-
2025-01-13
|
+1,000.00%
2016-03-23
|
-96.00%
2015-02-09
|
+200.00%
2015-11
|
-66.00%
2015-04
|
2707 | 11.6% | 12.2% | |
| autowerkstatt group NV (AUVN)(AUVN) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.30
2018-03-23
|
0.01
2025-06-24
|
0.2M
2019-03-11
|
-
2025-01-30
|
+25.00%
2022-01-25
|
-16.67%
2025-06-24
|
+90.00%
2015-04
|
-42.86%
2019-02
|
2713 | 4.2% | 5.8% | |
| ABO Energy GmbH (AB9) | 37.70 | 2025-09-29 | 2016-08-01 |
Tägliche K
Minuten-K
|
97.00
2023-02-06
|
5.80
2016-08-01
|
0.1M
2020-03-13
|
-
2025-01-30
|
+22.99%
2020-04-08
|
-15.68%
2022-01-24
|
+45.81%
2017-04
|
-21.02%
2024-11
|
2315 | 41.6% | 41.1% | |
| AHT Syngas Technology NV (3SQ1)(3SQ1) | 3.68 | 2025-09-29 | 2015-07-24 |
Tägliche K
Minuten-K
|
34.20
2023-06-21
|
0.20
2017-09-07
|
0.3M
2021-05-05
|
-
2025-01-30
|
+150.00%
2017-06-21
|
-56.00%
2017-06-28
|
+100.80%
2021-05
|
-62.71%
2016-11
|
2294 | 30.3% | 38.4% | |
| Air Products(APD) | 227.80 | 2025-09-29 | 2015-09-22 |
Tägliche K
Minuten-K
|
328.70
2025-02-04
|
98.12
2016-01-26
|
0.2M
2016-09-30
|
-
2025-02-11
|
+9.71%
2024-07-31
|
-14.36%
2024-02-05
|
+18.39%
2020-04
|
-16.15%
2022-02
|
2532 | 50.2% | 46.0% | |
| Rubean AG (R1B)(R1B) | 6.65 | 2025-09-29 | 2016-09-16 |
Tägliche K
Minuten-K
|
14.93
2021-03-17
|
3.63
2019-02-04
|
0.0M
2016-09-28
|
-
2025-01-30
|
+39.46%
2019-01-21
|
-18.81%
2025-04-07
|
+60.38%
2016-09
|
-25.00%
2018-01
|
2281 | 21.7% | 27.5% | |
| fox e-mobility AG (CT4k)(CT40n) | 1.06 | 2025-09-29 | 2019-12-09 |
Tägliche K
Minuten-K
|
4.26
2021-01-12
|
0.01
2025-04-28
|
2.0M
2025-05-27
|
-
2025-04-23
|
+173.04%
2020-01-10
|
-50.00%
2025-01-09
|
+258.18%
2020-12
|
-46.23%
2021-01
|
1381 | 30.9% | 38.2% | |