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 | ||||||
| CCS Abwicklungs AG (C0M)(C0M) | 0.06 | 2025-09-29 | 2020-10-21 |
Tägliche K
Minuten-K
|
113.04
2021-08-10
|
0.05
2025-09-02
|
1.8M
2023-05-15
|
-
2025-09-12
|
+532.53%
2024-01-09
|
-83.77%
2022-12-08
|
+180.99%
2024-01
|
-61.96%
2022-12
|
1247 | 36.0% | 45.1% | |
| GBK Beteiligungen(GBQG) | 5.40 | 2025-09-26 | 2019-03-15 |
Tägliche K
Minuten-K
|
10.40
2019-03-18
|
3.00
2023-11-17
|
0.0M
2021-05-04
|
-
2025-06-30
|
+50.00%
2023-07-13
|
-40.00%
2023-07-07
|
+55.06%
2020-12
|
-20.00%
2023-11
|
907 | 39.3% | 39.4% | |
| Pulsar Helium(PLSR) | 0.26 | 2025-09-29 | 2023-08-29 |
Tägliche K
Minuten-K
|
1.19
2024-03-14
|
0.01
2024-08-08
|
0.0M
2024-01-08
|
-
2025-01-30
|
+111.54%
2024-02-27
|
-21.78%
2024-08-08
|
+66.67%
2023-12
|
-32.05%
2024-06
|
499 | 45.5% | 44.7% | |
| Universal Insurance(UVE) | 22.20 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
42.69
2018-10-04
|
8.48
2022-10-10
|
0.0M
2021-06-16
|
-
2025-01-30
|
+22.79%
2024-02-15
|
-22.30%
2022-02-08
|
+47.82%
2023-02
|
-30.46%
2022-02
|
2125 | 44.1% | 43.8% | |
| Premium Brands(PBH) | 55.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
94.00
2021-11-08
|
41.60
2020-03-24
|
0.0M
2018-12-17
|
-
2025-01-30
|
+12.29%
2020-03-10
|
-18.75%
2018-11-08
|
+23.91%
2020-04
|
-31.02%
2020-03
|
2124 | 40.5% | 41.0% | |
| Nanobiotix(NANOB) | 14.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
22.13
2017-06-12
|
1.69
2023-05-04
|
0.0M
2022-12-22
|
-
2025-01-30
|
+225.83%
2023-05-03
|
-29.70%
2023-05-05
|
+136.10%
2023-05
|
-34.90%
2023-04
|
2034 | 45.3% | 52.7% | |
| Leap Therapeutics(LPTX) | 0.28 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
34.90
2021-10-01
|
0.03
2025-08-15
|
0.0M
2019-03-18
|
-
2025-01-30
|
+934.98%
2021-05-20
|
-85.26%
2025-08-15
|
+828.57%
2021-05
|
-65.60%
2023-06
|
2124 | 44.4% | 52.1% | |
| Medicover(MCOVb) | 23.35 | 2025-09-29 | 2017-05-24 |
Tägliche K
Minuten-K
|
35.95
2022-01-03
|
5.83
2018-03-29
|
0.0M
2019-01-30
|
-
2025-01-30
|
+22.71%
2024-04-24
|
-15.70%
2020-06-09
|
+28.99%
2021-12
|
-27.82%
2020-03
|
2106 | 49.4% | 46.8% | |
| Jumbo(BABr) | 28.54 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
31.86
2025-08-08
|
10.60
2020-03-24
|
0.0M
2021-01-21
|
-
2025-01-31
|
+18.58%
2020-03-20
|
-15.91%
2020-03-09
|
+17.52%
2020-04
|
-25.86%
2020-02
|
2113 | 46.6% | 49.0% | |
| Great Lakes Dredge&Dock(GLDD) | 9.95 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
14.30
2021-11-22
|
3.03
2017-08-24
|
0.0M
2020-10-08
|
-
2025-01-30
|
+24.81%
2024-04-09
|
-19.05%
2025-02-19
|
+32.54%
2024-05
|
-23.20%
2022-08
|
2125 | 43.5% | 44.7% | |
| Logista(LOG) | 28.62 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
31.16
2025-05-08
|
13.23
2020-03-26
|
0.0M
2025-03-05
|
-
2025-01-30
|
+13.30%
2020-03-27
|
-9.15%
2020-03-12
|
+13.60%
2018-08
|
-23.66%
2020-03
|
2124 | 49.8% | 46.5% | |
| Sands China(1928) | 2.42 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
5.25
2018-05-28
|
1.44
2025-04-07
|
0.1M
2022-01-24
|
-
2025-01-30
|
+26.03%
2022-09-20
|
-23.99%
2021-09-14
|
+47.54%
2024-09
|
-37.65%
2021-09
|
2125 | 48.0% | 49.3% | |
| Lixil Group(5938) | 10.40 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
25.60
2021-03-29
|
8.90
2020-03-19
|
0.0M
2018-11-05
|
-
2025-01-30
|
+12.88%
2022-10-10
|
-15.63%
2018-09-26
|
+34.51%
2020-08
|
-16.58%
2018-10
|
2125 | 42.5% | 41.6% | |
| Toyo Seikan Group Holdings(5901) | 19.30 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
21.14
2019-01-17
|
7.80
2020-10-30
|
0.0M
2023-12-29
|
-
2025-01-30
|
+24.14%
2024-01-30
|
-16.67%
2024-01-31
|
+15.79%
2021-05
|
-29.66%
2020-03
|
2125 | 42.6% | 41.4% | |
| Furukawa Electric(5801) | 53.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
58.00
2025-08-05
|
13.40
2024-01-03
|
0.0M
2017-12-18
|
-
2025-01-30
|
+17.01%
2017-07-21
|
-13.96%
2024-07-08
|
+76.36%
2024-11
|
-21.33%
2017-11
|
2125 | 42.5% | 43.0% | |
| DOWA Holdings(5714) | 30.80 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
48.20
2022-03-03
|
19.10
2020-03-19
|
0.0M
2017-07-20
|
-
2025-01-30
|
+12.04%
2020-03-17
|
-13.51%
2022-04-22
|
+17.36%
2020-05
|
-18.88%
2020-03
|
2125 | 44.0% | 42.6% | |
| Mitsubishi Materials Corp.(5711) | 15.80 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
35.00
2017-11-02
|
12.20
2025-04-07
|
0.0M
2017-11-23
|
-
2025-01-30
|
+9.88%
2022-02-16
|
-15.58%
2021-04-27
|
+13.74%
2022-11
|
-14.01%
2017-11
|
2125 | 42.3% | 41.4% | |
| Toho Zinc(5707) | 3.52 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
50.00
2018-01-11
|
2.54
2025-04-07
|
0.0M
2022-04-21
|
-
2025-01-30
|
+19.79%
2024-06-18
|
-21.61%
2024-10-10
|
+34.12%
2024-08
|
-39.22%
2024-12
|
2125 | 41.0% | 45.6% | |
| Pacific Metals(5541) | 11.40 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
34.20
2022-03-25
|
6.95
2024-01-18
|
0.0M
2022-03-09
|
-
2025-01-30
|
+32.64%
2025-02-28
|
-19.23%
2022-03-07
|
+36.08%
2022-02
|
-24.63%
2022-05
|
2124 | 43.9% | 45.8% | |
| JFE Holdings, Inc.(5411) | 10.40 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
20.80
2018-01-10
|
5.35
2020-08-03
|
0.0M
2021-08-30
|
-
2025-01-30
|
+14.04%
2021-07-02
|
-13.16%
2020-02-27
|
+28.16%
2021-08
|
-27.50%
2020-03
|
2125 | 41.9% | 41.1% | |
| Niterra(5334) | 33.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
32.20
2025-09-10
|
10.40
2020-03-18
|
0.0M
2018-02-26
|
-
2025-01-30
|
+13.46%
2024-06-14
|
-20.40%
2018-10-11
|
+25.89%
2020-08
|
-28.60%
2018-10
|
2125 | 43.3% | 41.7% | |
| Nippon Carbon(5302) | 24.60 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
60.60
2018-10-02
|
22.00
2020-03-13
|
0.0M
2019-12-27
|
-
2025-01-30
|
+18.52%
2018-02-09
|
-15.69%
2018-03-29
|
+27.65%
2019-02
|
-29.14%
2018-12
|
2125 | 40.6% | 40.4% | |
| Tokai Carbon(5301) | 5.95 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
18.05
2018-06-04
|
3.94
2017-04-28
|
0.1M
2018-02-26
|
-
2025-01-30
|
+17.97%
2020-03-18
|
-18.45%
2018-04-03
|
+52.83%
2018-05
|
-21.44%
2018-10
|
2125 | 43.9% | 46.3% | |
| Taiheiyo Cement Corp.(5233) | 21.80 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
37.00
2018-01-09
|
13.20
2022-10-24
|
0.0M
2021-06-14
|
-
2025-01-30
|
+12.78%
2022-05-19
|
-10.50%
2020-03-03
|
+22.15%
2020-04
|
-28.97%
2020-03
|
2125 | 42.0% | 43.6% | |
| Nippon Sheet Glass(5202) | 2.92 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
9.83
2018-10-10
|
1.86
2025-04-07
|
0.0M
2021-10-04
|
-
2025-01-30
|
+16.20%
2022-07-06
|
-13.89%
2025-04-07
|
+33.33%
2022-08
|
-32.67%
2020-03
|
2125 | 42.9% | 45.9% | |
| AGC(5201) | 27.60 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
46.20
2021-09-24
|
19.30
2020-03-19
|
0.0M
2017-05-10
|
-
2025-01-31
|
+14.85%
2020-03-11
|
-9.59%
2024-06-21
|
+22.22%
2020-05
|
-20.47%
2018-10
|
2125 | 41.7% | 43.2% | |
| Cynata Therapeutics Ltd(CYP) | 0.10 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
1.15
2019-03-15
|
0.05
2023-07-03
|
0.0M
2019-12-05
|
-
2025-01-30
|
+50.63%
2024-01-26
|
-36.00%
2023-06-27
|
+63.53%
2020-08
|
-45.14%
2023-04
|
2105 | 41.0% | 44.9% | |
| Yokohama Rubber(5101) | 31.40 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
34.40
2025-09-11
|
9.60
2020-03-19
|
0.0M
2018-08-22
|
-
2025-01-30
|
+15.23%
2023-02-13
|
-13.20%
2024-06-06
|
+20.72%
2020-05
|
-20.14%
2020-03
|
2125 | 43.5% | 43.1% | |
| Zurn Water Solutions(ZWS) | 39.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
39.80
2025-08-27
|
8.72
2020-04-02
|
0.0M
2021-07-21
|
-
2025-01-30
|
+18.60%
2022-02-07
|
-51.41%
2019-09-06
|
+34.39%
2020-04
|
-49.31%
2019-09
|
2122 | 44.1% | 44.8% | |
| Roots(ROOT) | 2.08 | 2025-09-29 | 2017-10-27 |
Tägliche K
Minuten-K
|
8.74
2018-05-07
|
0.33
2020-04-06
|
0.0M
2025-01-13
|
-
2025-01-30
|
+33.33%
2020-03-19
|
-21.64%
2020-03-04
|
+63.59%
2020-04
|
-55.31%
2020-03
|
1995 | 39.9% | 44.4% | |
| Appfolio Inc(APPF) | 236.60 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
280.80
2025-08-05
|
23.19
2017-05-08
|
0.0M
2019-08-30
|
-
2025-01-30
|
+20.23%
2018-07-31
|
-15.00%
2020-03-04
|
+41.04%
2020-05
|
-27.69%
2018-10
|
2125 | 48.8% | 46.5% | |
| Evergrande Health Industry(0708) | 0.02 | 2025-04-01 | 2017-05-02 |
Tägliche K
Minuten-K
|
8.00
2021-02-17
|
0.01
2024-05-10
|
0.5M
2021-09-24
|
-
2025-01-30
|
+400.00%
2024-04-03
|
-71.43%
2024-04-02
|
+247.83%
2020-07
|
-58.40%
2021-08
|
1641 | 38.5% | 47.5% | |
| Minerva Neurosciences(NERV) | 1.71 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
22.54
2021-05-19
|
1.09
2025-04-07
|
0.0M
2020-06-03
|
-
2025-01-30
|
+652.67%
2021-04-30
|
-78.13%
2020-05-21
|
+877.14%
2021-05
|
-71.44%
2022-10
|
2124 | 44.7% | 50.6% | |
| Digital Turbine(APPS) | 4.60 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
84.26
2021-03-02
|
0.86
2017-07-04
|
0.1M
2025-08-05
|
-
2025-01-30
|
+93.69%
2025-02-06
|
-44.81%
2024-11-05
|
+77.97%
2020-06
|
-53.43%
2024-11
|
2115 | 46.7% | 49.6% | |
| Instalco Intressenter(INSTAL) | 2.26 | 2025-09-29 | 2018-07-20 |
Tägliche K
Minuten-K
|
9.70
2021-09-02
|
1.07
2018-07-24
|
0.0M
2018-07-25
|
-
2025-01-30
|
+14.60%
2023-05-04
|
-16.17%
2020-03-13
|
+30.52%
2021-07
|
-25.53%
2024-10
|
1816 | 48.8% | 48.3% | |
| Ichor Holdings(ICHR) | 14.30 | 2025-09-29 | 2017-10-25 |
Tägliche K
Minuten-K
|
53.00
2021-04-06
|
11.80
2025-08-06
|
0.0M
2018-08-17
|
-
2025-01-30
|
+38.84%
2025-08-08
|
-31.15%
2020-03-13
|
+47.24%
2020-04
|
-29.69%
2020-03
|
2000 | 45.4% | 46.4% | |
| Hoist Finance AB(HOFI) | 8.82 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
10.04
2018-01-15
|
1.74
2020-05-18
|
0.0M
2022-04-13
|
-
2025-01-30
|
+22.32%
2024-07-19
|
-27.50%
2018-12-11
|
+37.93%
2022-07
|
-46.14%
2020-03
|
2123 | 48.0% | 50.4% | |
| Grupo Carso(GCARSOA1) | 6.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
10.10
2024-01-05
|
1.53
2020-11-04
|
0.0M
2023-10-23
|
-
2025-01-30
|
+14.29%
2020-03-12
|
-15.20%
2020-03-03
|
+40.43%
2020-12
|
-21.74%
2020-02
|
2123 | 44.0% | 45.5% | |
| National Storage Affiliates Trust(NSA) | 25.71 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
62.00
2022-04-20
|
17.93
2017-08-21
|
0.0M
2023-01-20
|
-
2025-01-30
|
+17.48%
2020-03-12
|
-16.06%
2020-03-06
|
+25.00%
2023-12
|
-18.40%
2022-09
|
2125 | 47.2% | 43.4% | |
| MC Mining Ltd (MCM)(MCM) | 0.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.00
2015-05-18
|
0.00
2024-06-25
|
11.6M
2015-05-05
|
-
2025-01-30
|
+5,300.00%
2024-05-07
|
-98.15%
2024-05-08
|
+123.91%
2022-07
|
-98.82%
2024-06
|
2502 | 25.7% | 28.1% | |
| Luebke Kelber AG (SZ50n)(SZ50n) | 10.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.50
2015-12-04
|
0.09
2021-04-08
|
0.0M
2018-06-04
|
-
2025-01-30
|
+899.80%
2021-02-15
|
-50.00%
2018-02-06
|
+1,122.22%
2023-10
|
-76.00%
2023-05
|
2715 | 16.3% | 17.8% | |
| Schulte Schlagbaum AG (SSSG)(SSSG) | 260.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
458.00
2022-06-01
|
196.00
2024-11-20
|
0.0M
2017-05-15
|
-
2025-01-30
|
+19.40%
2020-04-07
|
-20.00%
2024-01-05
|
+15.19%
2021-05
|
-23.38%
2020-03
|
2716 | 15.5% | 15.1% | |
| RM Rheiner Management AG (RMOG)(RMOG) | 37.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.00
2021-10-22
|
15.00
2015-01-02
|
0.0M
2020-09-08
|
-
2025-01-30
|
+49.56%
2019-01-14
|
-13.21%
2017-03-06
|
+62.92%
2020-06
|
-24.11%
2020-03
|
2712 | 10.4% | 8.2% | |
| Rheinland Holding AG (RLVG)(RLVG) | 30.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.40
2022-06-08
|
22.00
2020-03-16
|
0.0M
2020-03-16
|
-
2025-02-05
|
+28.00%
2020-02-26
|
-30.17%
2020-02-25
|
+14.69%
2017-04
|
-14.53%
2020-03
|
2719 | 28.1% | 27.3% | |
| OTI Greentech AG (NSAK)(NSAK) | 0.03 | 2025-06-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.60
2017-02-09
|
0.00
2025-05-28
|
0.4M
2021-05-07
|
-
2025-01-31
|
+3,900.00%
2019-01-10
|
-95.00%
2019-01-09
|
+1,345.19%
2017-01
|
-57.14%
2024-04
|
2656 | 16.1% | 17.6% | |
| Murphy (MUSGn) | 1.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.70
2021-02-08
|
0.44
2015-02-23
|
0.1M
2015-03-25
|
-
2025-02-05
|
+46.03%
2016-02-19
|
-35.71%
2015-02-18
|
+42.86%
2016-10
|
-23.08%
2018-06
|
2720 | 20.3% | 21.3% | |
| Magnum AG Par A (MGUGga)(MGUGga) | 86.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.00
2015-03-23
|
73.05
2020-03-23
|
0.0M
2018-07-13
|
-
2025-01-30
|
+14.86%
2020-01-29
|
-15.96%
2020-01-23
|
+8.47%
2016-03
|
-13.27%
2020-03
|
2721 | 20.5% | 15.6% | |
| Magnum AG Par (MGUGg)(MGUGg) | 94.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
113.50
2015-06-30
|
71.50
2020-03-17
|
0.0M
2017-08-22
|
-
2025-01-13
|
+19.08%
2025-06-06
|
-16.48%
2025-06-05
|
+15.35%
2016-03
|
-16.32%
2020-03
|
2721 | 16.1% | 11.6% | |
| Salvator Vermoegensverwaltungs Par (GBGGg)(GBGGg) | 5.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.50
2015-01-02
|
3.00
2024-12-04
|
0.0M
2023-02-27
|
-
2025-01-30
|
+62.29%
2020-01-08
|
-53.85%
2024-01-23
|
+67.06%
2020-03
|
-38.67%
2016-07
|
2700 | 2.8% | 3.8% | |
| Diok One AG (CVK)(CVK) | 0.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.50
2016-10-06
|
0.97
2025-09-05
|
0.0M
2022-09-07
|
-
2025-01-30
|
+83.00%
2015-01-06
|
-28.57%
2015-01-28
|
+119.96%
2015-08
|
-30.77%
2018-05
|
2697 | 5.6% | 6.6% | |