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 | ||||||
| Arn Georg AG (ARNG)(ARNG) | 21.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.00
2024-10-24
|
8.50
2018-11-16
|
0.0M
2020-02-26
|
-
2025-01-30
|
+43.62%
2018-02-28
|
-35.71%
2019-01-14
|
+50.00%
2018-12
|
-40.00%
2019-02
|
2717 | 6.7% | 5.7% | |
| Aquamondi AG (APQG)(APQG) | 4.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.00
2015-11-03
|
0.00
2017-10-02
|
0.0M
2020-12-21
|
-
2025-01-30
|
+499,900.00%
2017-01-23
|
-99.98%
2017-01-20
|
+499,900.00%
2017-10
|
-50.00%
2018-05
|
2693 | 2.5% | 3.4% | |
| Novetum AG (5NB)(5NB) | 28.60 | 2025-09-29 | 2016-04-11 |
Tägliche K
Minuten-K
|
28.60
2025-08-04
|
0.45
2022-03-02
|
0.0M
2025-01-24
|
-
2025-01-30
|
+1,900.00%
2022-01-04
|
-95.00%
2022-01-03
|
+84.83%
2023-01
|
-43.18%
2018-05
|
2377 | 5.6% | 2.4% | |
| graceNT AG (0GM)(0GM) | 0.10 | 2025-09-29 | 2016-05-02 |
Tägliche K
Minuten-K
|
30.00
2016-09-20
|
0.00
2018-03-08
|
0.0M
2024-02-08
|
-
2025-02-03
|
+219,900.00%
2019-01-04
|
-99.95%
2019-01-03
|
+129,900.00%
2018-06
|
-99.90%
2018-05
|
2154 | 4.3% | 5.8% | |
| Deutsche Wohnen(DWNG) | 21.05 | 2025-09-29 | 2015-04-01 |
Tägliche K
Minuten-K
|
53.08
2021-09-14
|
16.60
2024-04-17
|
0.0M
2023-10-27
|
-
2025-01-31
|
+22.12%
2024-09-09
|
-9.02%
2021-10-07
|
+16.71%
2024-09
|
-24.01%
2019-06
|
2652 | 47.8% | 49.2% | |
| AT (ATSV) | 21.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.17
2022-05-24
|
8.88
2015-01-06
|
0.0M
2017-11-03
|
-
2025-01-30
|
+21.91%
2017-09-19
|
-19.38%
2025-07-31
|
+50.75%
2017-10
|
-22.57%
2022-09
|
2713 | 48.4% | 48.8% | |
| Star Bulk Carriers(SBLK) | 16.35 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
32.73
2022-05-24
|
3.44
2020-05-14
|
0.0M
2025-01-15
|
-
2025-02-04
|
+23.89%
2021-03-26
|
-16.48%
2021-03-24
|
+39.84%
2020-11
|
-36.97%
2020-03
|
2125 | 47.5% | 50.5% | |
| Denali Therapeutics(DNLI) | 11.85 | 2025-09-29 | 2018-03-21 |
Tägliche K
Minuten-K
|
75.90
2020-12-23
|
10.17
2025-04-09
|
0.0M
2019-07-12
|
-
2025-01-30
|
+42.35%
2024-02-28
|
-16.03%
2021-01-04
|
+51.66%
2018-08
|
-32.85%
2018-10
|
1899 | 47.9% | 51.1% | |
| Takara Bio(4974) | 5.15 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
27.80
2020-06-09
|
4.12
2025-04-07
|
0.0M
2020-02-06
|
-
2025-01-30
|
+17.44%
2020-02-04
|
-11.56%
2020-03-04
|
+21.72%
2018-05
|
-20.67%
2024-02
|
2125 | 41.4% | 43.3% | |
| Kobayashi Pharmaceutical(4967) | 30.00 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
104.00
2020-12-29
|
28.00
2024-03-25
|
0.0M
2023-04-18
|
-
2025-01-30
|
+15.45%
2019-02-01
|
-22.22%
2024-03-11
|
+26.15%
2020-03
|
-18.99%
2024-03
|
2125 | 42.2% | 44.0% | |
| Lion Corp(4912) | 8.75 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
22.00
2020-07-15
|
7.15
2024-05-29
|
0.0M
2017-12-28
|
-
2025-01-30
|
+15.00%
2025-02-14
|
-11.43%
2023-08-14
|
+26.00%
2020-03
|
-15.38%
2021-02
|
2125 | 39.0% | 43.0% | |
| Fujifilm Holdings Corp.(4901) | 20.52 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
77.64
2021-09-15
|
14.37
2023-03-01
|
0.1M
2020-04-02
|
-
2025-01-31
|
+35.84%
2020-03-10
|
-66.62%
2022-04-06
|
+21.11%
2023-05
|
-68.24%
2022-04
|
2124 | 48.8% | 46.5% | |
| EM Systems Co Ltd(4820) | 4.30 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
18.20
2019-11-18
|
3.06
2024-10-25
|
0.0M
2018-04-09
|
-
2025-01-30
|
+18.75%
2024-10-02
|
-50.88%
2019-11-26
|
+43.31%
2024-11
|
-53.24%
2019-12
|
2125 | 42.9% | 42.7% | |
| Go Metals(GOCO) | 0.01 | 2025-09-29 | 2018-10-01 |
Tägliche K
Minuten-K
|
1.50
2020-08-20
|
0.00
2024-08-08
|
1.7M
2018-10-10
|
-
2025-01-30
|
+1,484.51%
2019-04-16
|
-75.00%
2024-05-24
|
+1,130.34%
2019-05
|
-61.93%
2022-12
|
1757 | 31.6% | 38.5% | |
| Cellnex Telecom(CLNX) | 28.70 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
61.74
2021-08-24
|
14.88
2017-04-28
|
0.0M
2018-05-15
|
-
2025-01-30
|
+13.54%
2020-03-12
|
-10.67%
2020-03-05
|
+25.71%
2023-11
|
-21.41%
2022-01
|
2126 | 49.3% | 49.2% | |
| LY Corp(4689) | 2.72 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
6.45
2020-10-14
|
2.00
2024-05-08
|
0.0M
2017-08-25
|
-
2025-01-30
|
+20.25%
2019-10-10
|
-13.04%
2024-03-26
|
+32.61%
2020-04
|
-18.45%
2021-03
|
2126 | 42.5% | 44.8% | |
| Justsystems Corp(4686) | 27.00 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
67.50
2020-08-03
|
10.72
2017-05-05
|
0.0M
2017-07-25
|
-
2025-01-30
|
+35.20%
2017-07-19
|
-15.38%
2020-07-16
|
+46.43%
2017-08
|
-25.81%
2023-08
|
2126 | 43.8% | 43.5% | |
| Fuji Media Holdings Inc(4676) | 20.00 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
22.20
2025-07-22
|
6.70
2022-11-07
|
0.0M
2018-03-29
|
-
2025-01-30
|
+21.69%
2024-04-12
|
-12.86%
2024-05-28
|
+11.98%
2021-01
|
-16.19%
2020-03
|
2126 | 41.2% | 41.4% | |
| Nippon Paint Holdings Co Ltd(4612) | 5.60 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
67.50
2020-05-26
|
5.25
2024-09-18
|
0.0M
2024-10-31
|
-
2025-01-30
|
+21.26%
2022-02-09
|
-80.52%
2020-07-13
|
+37.75%
2020-11
|
-81.77%
2020-07
|
2126 | 42.3% | 43.2% | |
| Otsuka Holdings Ltd(4578) | 43.80 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
59.00
2024-11-11
|
26.80
2020-03-18
|
0.0M
2021-08-30
|
-
2025-01-31
|
+11.43%
2020-03-24
|
-17.85%
2019-09-30
|
+19.90%
2024-07
|
-17.48%
2018-12
|
2122 | 43.8% | 42.0% | |
| NanoCarrier(4571) | 0.72 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
8.90
2018-01-24
|
0.66
2025-04-07
|
0.1M
2024-07-31
|
-
2025-01-30
|
+45.78%
2024-07-03
|
-36.59%
2024-03-26
|
+89.17%
2020-06
|
-32.57%
2020-07
|
2123 | 41.2% | 47.4% | |
| AnGes(4563) | 0.42 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
19.30
2020-06-22
|
0.19
2024-07-11
|
0.1M
2020-03-24
|
-
2025-01-30
|
+93.55%
2024-08-13
|
-33.71%
2020-04-29
|
+208.81%
2017-06
|
-34.75%
2022-09
|
2124 | 38.4% | 50.2% | |
| Santen Pharmaceutical Co Ltd(4536) | 9.20 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
18.10
2020-01-13
|
6.40
2022-10-21
|
0.0M
2022-05-27
|
-
2025-01-30
|
+12.60%
2020-03-05
|
-14.20%
2020-09-11
|
+15.42%
2018-11
|
-18.35%
2018-12
|
2126 | 42.2% | 41.4% | |
| Shionogi(4507) | 14.10 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
64.50
2021-11-25
|
11.67
2024-06-21
|
0.0M
2018-06-25
|
-
2025-01-30
|
+16.81%
2024-09-06
|
-67.35%
2022-07-29
|
+21.36%
2020-04
|
-15.39%
2018-12
|
2126 | 45.9% | 44.9% | |
| Sumitomo Dainippon Pharma(4506) | 9.45 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
32.19
2018-12-05
|
1.64
2024-05-29
|
0.0M
2020-10-28
|
-
2025-01-30
|
+41.29%
2025-04-17
|
-20.15%
2024-01-25
|
+76.20%
2018-11
|
-26.07%
2019-01
|
2126 | 43.5% | 45.3% | |
| Astellas Pharma Inc.(4503) | 8.99 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
16.70
2020-02-11
|
7.53
2025-04-11
|
0.0M
2017-07-19
|
-
2025-01-30
|
+20.48%
2020-03-11
|
-17.00%
2020-03-12
|
+19.36%
2019-10
|
-20.07%
2018-12
|
2126 | 48.2% | 47.8% | |
| Sanyo Chemical Industries(4471) | 23.20 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
51.94
2017-10-30
|
20.20
2025-04-07
|
0.0M
2022-08-12
|
-
2025-01-30
|
+9.64%
2022-06-22
|
-19.25%
2017-10-25
|
+16.88%
2020-04
|
-15.64%
2020-02
|
2126 | 39.7% | 40.7% | |
| Dentsu Inc.(4324) | 17.70 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
52.23
2017-05-08
|
15.60
2025-08-15
|
0.0M
2021-01-20
|
-
2025-01-30
|
+17.27%
2024-06-24
|
-15.00%
2024-09-06
|
+31.15%
2020-05
|
-24.58%
2020-03
|
2126 | 44.1% | 42.5% | |
| Mitsubishi Chemical Holdings Corp(4188) | 4.83 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
9.70
2018-01-15
|
3.70
2025-04-09
|
0.0M
2020-02-18
|
-
2025-01-30
|
+12.09%
2020-07-09
|
-9.71%
2022-03-08
|
+13.54%
2021-01
|
-16.99%
2018-10
|
2114 | 44.8% | 45.4% | |
| Mitsui Chemicals, Inc.(4183) | 21.40 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
30.60
2021-08-13
|
15.40
2020-04-03
|
0.0M
2019-11-21
|
-
2025-01-30
|
+10.27%
2022-08-31
|
-14.73%
2024-06-18
|
+22.01%
2020-08
|
-14.86%
2018-12
|
2126 | 41.5% | 42.8% | |
| Mitsubishi Gas Chemical Co Inc(4182) | 15.50 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
25.33
2017-11-24
|
8.95
2020-03-17
|
0.0M
2017-05-29
|
-
2025-01-30
|
+12.69%
2020-01-31
|
-11.54%
2024-06-21
|
+22.22%
2020-05
|
-26.72%
2020-03
|
2126 | 41.9% | 43.2% | |
| Ibiden Co Ltd(4062) | 51.50 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
57.00
2023-09-04
|
9.94
2018-10-29
|
0.0M
2018-02-27
|
-
2025-01-31
|
+18.63%
2020-04-08
|
-19.47%
2025-04-07
|
+31.46%
2020-04
|
-22.18%
2023-10
|
2126 | 44.0% | 47.0% | |
| Denka(4061) | 13.10 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
36.40
2021-03-26
|
10.50
2025-04-07
|
0.0M
2020-02-14
|
-
2025-01-30
|
+23.76%
2020-03-26
|
-16.00%
2020-03-30
|
+19.23%
2020-12
|
-16.02%
2018-12
|
2126 | 42.3% | 41.5% | |
| Tokuyama Corp.(4043) | 21.20 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
31.87
2018-05-22
|
11.60
2022-04-12
|
0.0M
2017-08-09
|
-
2025-01-30
|
+14.38%
2017-10-26
|
-10.99%
2020-03-05
|
+23.76%
2017-10
|
-20.77%
2018-12
|
2126 | 42.0% | 44.1% | |
| Nissan Chemical Industries(4021) | 30.60 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
55.00
2022-08-15
|
22.80
2020-03-19
|
0.0M
2023-05-08
|
-
2025-01-30
|
+12.02%
2019-10-30
|
-9.74%
2023-09-21
|
+18.18%
2020-05
|
-18.63%
2024-05
|
2126 | 43.7% | 44.1% | |
| Exco Technologies(XTC) | 4.04 | 2025-09-29 | 2018-04-12 |
Tägliche K
Minuten-K
|
7.65
2021-03-15
|
3.10
2020-03-24
|
0.0M
2020-06-08
|
-
2025-01-30
|
+13.13%
2020-03-13
|
-11.80%
2020-03-11
|
+23.81%
2020-04
|
-30.69%
2020-03
|
1885 | 40.4% | 44.0% | |
| Siriuspoint(SPNT) | 15.30 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
17.70
2025-07-01
|
3.90
2022-08-02
|
0.0M
2018-03-05
|
-
2025-01-30
|
+18.18%
2025-01-02
|
-15.20%
2022-09-09
|
+22.41%
2022-10
|
-18.63%
2021-11
|
2124 | 45.2% | 41.8% | |
| VP Bank AG(VPBN) | 86.50 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
177.53
2018-08-20
|
72.00
2024-07-22
|
0.0M
2024-11-28
|
-
2025-01-30
|
+9.32%
2020-03-23
|
-15.41%
2020-03-11
|
+16.76%
2023-01
|
-16.55%
2020-03
|
2120 | 42.1% | 42.8% | |
| GGX Gold(GGX) | 0.02 | 2025-09-29 | 2017-07-03 |
Tägliche K
Minuten-K
|
0.41
2017-07-04
|
0.00
2024-06-25
|
0.1M
2021-04-30
|
-
2025-01-30
|
+800.00%
2025-02-10
|
-88.89%
2025-02-07
|
+263.64%
2023-04
|
-83.33%
2024-10
|
2081 | 30.8% | 34.6% | |
| Syrah Resources(SYR) | 0.14 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
3.09
2018-01-09
|
0.07
2020-03-19
|
0.1M
2024-08-13
|
-
2025-01-30
|
+62.50%
2020-03-19
|
-37.93%
2020-03-18
|
+119.44%
2020-11
|
-40.97%
2020-03
|
2104 | 42.5% | 50.0% | |
| Alarm.com Holdings(ALRM) | 44.80 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
89.17
2021-02-15
|
27.00
2018-02-28
|
0.0M
2017-11-30
|
-
2025-01-30
|
+17.55%
2018-07-30
|
-15.68%
2020-07-10
|
+33.44%
2020-12
|
-22.79%
2018-10
|
2126 | 47.5% | 45.2% | |
| Probe Metals(PRB) | 1.79 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
1.78
2025-09-09
|
0.34
2020-04-02
|
0.1M
2017-11-20
|
-
2025-01-30
|
+21.90%
2020-03-27
|
-18.49%
2020-02-28
|
+69.47%
2020-04
|
-38.71%
2020-03
|
2122 | 42.6% | 46.2% | |
| Reliance Industries Ltd(RELIq) | 52.40 | 2025-09-29 | 2017-01-26 |
Tägliche K
Minuten-K
|
71.20
2024-07-08
|
13.90
2017-01-30
|
0.0M
2018-02-26
|
-
2025-02-04
|
+12.23%
2020-03-27
|
-10.41%
2020-03-06
|
+32.32%
2020-04
|
-14.83%
2018-10
|
2189 | 46.3% | 46.6% | |
| Ridley Corp(RIC) | 1.64 | 2025-09-29 | 2017-09-20 |
Tägliche K
Minuten-K
|
1.80
2025-09-03
|
0.35
2020-03-26
|
0.0M
2020-09-09
|
-
2025-01-30
|
+20.06%
2025-05-13
|
-13.88%
2020-03-06
|
+24.11%
2022-08
|
-27.24%
2020-03
|
2023 | 43.0% | 42.7% | |
| Interoil Exploration and Production ASA (IOX)(IOX) | 0.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.15
2015-06-30
|
0.08
2025-04-07
|
3.4M
2016-11-04
|
-
2025-01-30
|
+28,752.94%
2016-12-09
|
-99.65%
2016-12-08
|
+16,976.19%
2015-08
|
-54.89%
2020-03
|
2545 | 43.5% | 52.2% | |
| Piraeus Bank SA (BOPr)(BOPr) | 7.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
580.00
2015-08-03
|
0.55
2019-01-31
|
0.6M
2019-03-01
|
-
2025-01-31
|
+1,488.52%
2019-03-18
|
-52.11%
2015-11-23
|
+1,513.39%
2019-03
|
-90.74%
2015-11
|
2680 | 45.8% | 50.1% | |
| China Shenhua Energy H(1088) | 4.19 | 2025-09-29 | 2015-01-20 |
Tägliche K
Minuten-K
|
4.83
2024-06-19
|
1.18
2016-01-20
|
0.1M
2021-08-24
|
-
2025-02-04
|
+16.78%
2016-01-22
|
-14.61%
2017-04-12
|
+18.44%
2021-08
|
-20.47%
2020-06
|
2700 | 47.5% | 48.2% | |
| Mersen(CBLP) | 25.15 | 2025-09-29 | 2015-03-06 |
Tägliche K
Minuten-K
|
43.41
2023-03-06
|
11.06
2016-02-17
|
0.0M
2017-06-19
|
-
2025-01-30
|
+13.64%
2025-01-31
|
-21.21%
2020-03-12
|
+25.79%
2020-04
|
-39.89%
2020-03
|
2669 | 46.9% | 50.4% | |
| Arkema(AKE) | 54.20 | 2025-09-29 | 2015-02-18 |
Tägliche K
Minuten-K
|
135.45
2022-01-17
|
47.18
2020-03-19
|
0.0M
2017-01-09
|
-
2025-01-30
|
+14.92%
2020-03-19
|
-13.65%
2020-03-17
|
+26.36%
2020-04
|
-24.86%
2022-06
|
2688 | 49.6% | 49.4% | |
| Ipsos(ISOS) | 36.42 | 2025-09-29 | 2015-04-24 |
Tägliche K
Minuten-K
|
67.90
2024-05-28
|
16.24
2020-03-24
|
0.0M
2017-02-01
|
-
2025-01-30
|
+19.57%
2020-05-20
|
-15.07%
2020-03-10
|
+30.14%
2020-11
|
-33.98%
2020-03
|
2636 | 49.4% | 47.8% | |