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 | ||||||
| Eurofins Scientific(EUFI) | 61.16 | 2025-09-29 | 2016-12-28 |
Tägliche K
Minuten-K
|
550.94
2017-10-31
|
29.40
2019-02-11
|
0.0M
2017-05-02
|
-
2025-01-30
|
+14.47%
2020-08-05
|
-90.08%
2018-09-18
|
+19.81%
2020-05
|
-90.61%
2018-10
|
2213 | 50.0% | 46.3% | |
| ProCredit Holding(PCZ) | 9.14 | 2025-09-29 | 2016-12-22 |
Tägliche K
Minuten-K
|
22.30
2017-02-14
|
2.51
2022-09-26
|
0.0M
2025-04-09
|
-
2025-02-04
|
+15.95%
2022-03-03
|
-21.59%
2022-03-01
|
+38.67%
2023-01
|
-28.96%
2022-02
|
2211 | 40.6% | 41.9% | |
| Calibre Mining(CXB) | 1.89 | 2025-06-18 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.26
2025-06-05
|
0.09
2018-10-16
|
0.3M
2019-11-04
|
-
2025-02-06
|
+166.67%
2018-05-29
|
-52.00%
2018-04-03
|
+118.18%
2018-10
|
-43.92%
2016-08
|
2572 | 40.5% | 42.6% | |
| Swissnet AG (81D)(81D) | 6.20 | 2025-09-29 | 2021-02-12 |
Tägliche K
Minuten-K
|
42.50
2021-03-11
|
4.50
2025-06-16
|
0.0M
2022-05-31
|
-
2025-01-02
|
+47.37%
2021-06-30
|
-35.15%
2021-06-08
|
+52.62%
2021-07
|
-44.74%
2021-06
|
720 | 10.4% | 9.0% | |
| Tactile Systems(TCMD) | 11.50 | 2025-09-29 | 2018-04-03 |
Tägliche K
Minuten-K
|
65.91
2019-02-26
|
6.20
2022-06-14
|
0.0M
2023-03-15
|
-
2025-01-30
|
+25.91%
2019-01-09
|
-20.66%
2025-05-06
|
+45.41%
2019-01
|
-46.13%
2021-11
|
1889 | 44.6% | 46.4% | |
| Radiant(RLGT) | 4.94 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
7.85
2022-08-22
|
2.84
2020-03-19
|
0.0M
2017-09-13
|
-
2025-01-30
|
+15.45%
2022-02-04
|
-14.53%
2017-06-08
|
+29.27%
2019-02
|
-24.47%
2018-12
|
2126 | 43.2% | 45.4% | |
| Greencoat(UKWG) | 1.20 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
2.00
2022-03-08
|
1.07
2020-03-19
|
0.0M
2018-11-26
|
-
2025-01-30
|
+13.67%
2020-03-17
|
-14.31%
2020-03-11
|
+10.63%
2024-07
|
-10.50%
2024-01
|
2125 | 39.4% | 35.8% | |
| Bulten AB(BULTEN) | 4.84 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
13.81
2017-05-15
|
3.35
2020-03-30
|
0.0M
2022-02-16
|
-
2025-01-30
|
+24.19%
2023-02-09
|
-13.73%
2022-02-10
|
+35.44%
2020-04
|
-42.17%
2020-03
|
2124 | 47.1% | 49.2% | |
| Etsy Inc(ETSY) | 54.54 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
269.20
2021-11-25
|
8.75
2017-05-03
|
0.0M
2019-02-26
|
-
2025-01-30
|
+34.61%
2018-06-11
|
-19.85%
2021-05-06
|
+81.68%
2020-04
|
-32.95%
2020-03
|
2126 | 50.9% | 48.3% | |
| Box Inc(BOX) | 27.47 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
33.96
2024-11-26
|
7.57
2020-03-18
|
0.0M
2021-03-11
|
-
2025-01-30
|
+33.74%
2020-03-20
|
-17.14%
2019-02-28
|
+30.20%
2021-03
|
-24.27%
2023-03
|
2126 | 50.1% | 48.7% | |
| Nagacorp Ltd(NGCRF) | 0.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.69
2019-11-21
|
0.27
2024-01-22
|
0.1M
2015-02-03
|
-
2025-01-30
|
+25.19%
2025-08-26
|
-24.24%
2025-04-07
|
+43.86%
2024-02
|
-30.96%
2022-10
|
2715 | 43.6% | 49.2% | |
| Kingsoft Corp Ltd(3888) | 3.60 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
8.60
2021-02-12
|
1.12
2018-10-30
|
0.0M
2018-04-23
|
-
2025-01-31
|
+22.19%
2022-03-14
|
-20.91%
2021-08-16
|
+42.37%
2024-09
|
-25.37%
2018-08
|
2108 | 45.8% | 47.3% | |
| Sinotruk Hong Kong(3808) | 2.50 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
2.94
2024-10-07
|
0.52
2017-06-08
|
0.1M
2018-02-16
|
-
2025-01-30
|
+29.06%
2017-07-19
|
-14.49%
2018-06-27
|
+38.34%
2017-07
|
-36.27%
2018-10
|
2127 | 43.4% | 45.6% | |
| GCL-Poly Energy(3800) | 0.13 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
0.49
2022-07-04
|
0.02
2020-05-05
|
0.3M
2020-12-09
|
-
2025-01-30
|
+68.75%
2019-01-22
|
-37.78%
2019-06-20
|
+162.50%
2020-11
|
-42.11%
2019-08
|
1973 | 33.5% | 36.8% | |
| Forte Biosciences Inc(FBRX) | 11.60 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
202.95
2018-10-02
|
0.97
2022-05-17
|
0.0M
2022-05-03
|
-
2025-01-30
|
+2,211.62%
2022-07-22
|
-79.44%
2021-08-09
|
+2,616.75%
2022-08
|
-89.02%
2021-09
|
2031 | 43.5% | 50.9% | |
| Sirios Resources Inc.(SOI) | 0.04 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
0.32
2017-07-14
|
0.01
2023-10-04
|
1.7M
2023-10-05
|
-
2025-01-30
|
+250.00%
2023-05-24
|
-59.32%
2021-07-30
|
+105.88%
2023-11
|
-52.94%
2024-07
|
2126 | 29.1% | 33.3% | |
| Q32 Bio(QTTB) | 1.56 | 2025-09-29 | 2018-04-05 |
Tägliche K
Minuten-K
|
58.32
2022-03-02
|
1.10
2025-07-08
|
0.0M
2024-12-18
|
-
2025-01-30
|
+2,169.57%
2022-02-24
|
-65.48%
2024-11-22
|
+1,408.67%
2022-02
|
-88.11%
2024-12
|
1817 | 45.5% | 50.2% | |
| SUMCO Corp.(3436) | 8.48 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
24.60
2018-01-22
|
4.56
2025-04-07
|
0.0M
2019-10-28
|
-
2025-01-30
|
+14.47%
2017-10-20
|
-14.09%
2017-08-02
|
+54.37%
2017-10
|
-29.11%
2018-12
|
2127 | 47.9% | 49.3% | |
| Toray Industries, Inc.(3402) | 5.45 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
9.03
2017-11-06
|
3.30
2020-03-19
|
0.0M
2021-08-30
|
-
2025-01-30
|
+11.67%
2020-03-16
|
-10.47%
2025-02-12
|
+20.83%
2024-11
|
-24.71%
2020-03
|
2127 | 44.0% | 47.0% | |
| Badger Meter(BMI) | 149.10 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
227.00
2024-12-11
|
33.16
2018-04-19
|
0.0M
2024-08-15
|
-
2025-01-31
|
+15.00%
2020-08-24
|
-16.87%
2025-07-22
|
+22.52%
2022-07
|
-14.41%
2018-12
|
2127 | 45.9% | 44.7% | |
| Seven & i Holdings(3382) | 11.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.46
2024-12-05
|
8.00
2020-08-03
|
0.0M
2017-05-12
|
-
2025-01-31
|
+27.37%
2024-07-31
|
-13.55%
2020-03-10
|
+25.76%
2024-11
|
-13.71%
2020-02
|
2715 | 47.5% | 47.9% | |
| Corbus Pharmaceuticals Holding(CRBP) | 10.10 | 2025-09-29 | 2016-06-06 |
Tägliche K
Minuten-K
|
330.00
2016-11-14
|
2.99
2022-12-29
|
0.0M
2021-02-02
|
-
2025-01-30
|
+402.54%
2024-01-30
|
-74.10%
2020-08-25
|
+59.61%
2016-09
|
-78.18%
2020-09
|
2111 | 45.8% | 51.2% | |
| PPHE Hotel Group(PPH) | 14.70 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
25.60
2020-02-19
|
8.25
2020-03-19
|
0.0M
2019-04-29
|
-
2025-01-30
|
+29.26%
2020-03-26
|
-25.68%
2020-03-09
|
+30.95%
2020-04
|
-46.32%
2020-03
|
2127 | 43.2% | 41.3% | |
| DHI Group(DHX) | 2.27 | 2025-09-29 | 2017-04-26 |
Tägliche K
Minuten-K
|
6.83
2022-06-03
|
1.04
2025-05-07
|
0.0M
2021-03-10
|
-
2025-01-30
|
+36.22%
2018-05-16
|
-22.90%
2020-03-24
|
+84.68%
2018-05
|
-26.70%
2017-05
|
2127 | 45.9% | 48.5% | |
| Toyota Boshoku Corp(3116) | 13.90 | 2025-09-29 | 2017-04-25 |
Tägliche K
Minuten-K
|
19.98
2017-04-26
|
9.30
2020-03-16
|
0.0M
2023-05-09
|
-
2025-01-30
|
+13.74%
2022-04-12
|
-12.96%
2020-06-29
|
+20.37%
2020-12
|
-17.54%
2020-07
|
2128 | 43.4% | 42.4% | |
| TechnoPro Holdings(6028) | 27.60 | 2025-09-29 | 2017-04-25 |
Tägliche K
Minuten-K
|
67.50
2020-02-13
|
14.60
2020-07-31
|
0.0M
2025-08-05
|
-
2025-01-30
|
+18.87%
2025-05-16
|
-66.51%
2020-07-15
|
+29.02%
2020-04
|
-70.45%
2020-07
|
2128 | 45.0% | 42.2% | |
| OncoTherapy(4564) | 0.13 | 2025-09-29 | 2017-04-25 |
Tägliche K
Minuten-K
|
2.32
2017-06-30
|
0.07
2024-05-17
|
0.1M
2017-06-13
|
-
2025-01-30
|
+85.71%
2025-02-03
|
-49.04%
2025-02-04
|
+103.57%
2024-06
|
-36.09%
2023-04
|
2128 | 39.4% | 46.7% | |
| Zoo Digital(ZOO) | 0.12 | 2025-09-29 | 2018-07-18 |
Tägliche K
Minuten-K
|
2.34
2023-03-17
|
0.05
2024-03-21
|
0.0M
2020-07-01
|
-
2025-01-30
|
+314.49%
2024-02-26
|
-75.57%
2024-03-06
|
+59.76%
2021-01
|
-50.00%
2023-07
|
1817 | 39.9% | 45.1% | |
| DXC Technology(DXC) | 11.85 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
81.76
2018-09-21
|
8.10
2020-03-18
|
0.0M
2017-09-11
|
-
2025-01-30
|
+41.72%
2020-03-25
|
-27.84%
2019-08-09
|
+62.30%
2020-04
|
-40.98%
2019-08
|
2127 | 50.3% | 48.8% | |
| Abivax SA(ABVX) | 70.30 | 2025-09-29 | 2017-05-10 |
Tägliche K
Minuten-K
|
77.60
2025-09-10
|
4.58
2025-04-07
|
0.0M
2025-07-10
|
-
2025-01-30
|
+531.76%
2025-07-23
|
-25.18%
2021-03-05
|
+125.11%
2023-04
|
-44.29%
2021-03
|
2117 | 44.0% | 52.1% | |
| Auto Trader Group Plc(AUTOA) | 8.60 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
10.80
2024-10-28
|
3.41
2020-03-19
|
0.0M
2025-01-07
|
-
2025-01-30
|
+18.21%
2020-03-17
|
-12.36%
2020-03-18
|
+22.81%
2023-01
|
-20.00%
2022-09
|
2128 | 46.9% | 41.0% | |
| Tile Shop Holdings(TTSH) | 5.50 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
19.72
2017-04-28
|
0.40
2020-03-23
|
0.0M
2019-10-23
|
-
2025-01-30
|
+58.60%
2021-05-25
|
-51.01%
2019-10-14
|
+47.08%
2020-10
|
-53.55%
2020-03
|
2013 | 44.4% | 44.1% | |
| ProPetro(PUMP) | 4.64 | 2025-09-29 | 2017-05-02 |
Tägliche K
Minuten-K
|
22.31
2019-04-24
|
1.22
2020-03-19
|
0.0M
2020-04-20
|
-
2025-01-30
|
+50.00%
2020-03-12
|
-39.39%
2020-03-09
|
+87.13%
2020-04
|
-71.47%
2020-03
|
2124 | 46.1% | 46.0% | |
| Kezar Life(KZR) | 3.04 | 2025-09-29 | 2018-07-04 |
Tägliche K
Minuten-K
|
284.50
2018-12-14
|
3.22
2025-09-05
|
0.0M
2024-03-14
|
-
2025-01-30
|
+897.28%
2018-07-04
|
-42.86%
2019-05-28
|
+795.10%
2018-07
|
-57.12%
2022-05
|
1776 | 44.8% | 48.4% | |
| Lululemon Athletica(LULU) | 150.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
469.10
2023-12-13
|
40.81
2015-12-10
|
0.0M
2018-04-17
|
-
2025-01-30
|
+21.62%
2016-12-08
|
-22.21%
2025-06-06
|
+30.61%
2020-04
|
-22.95%
2017-03
|
2727 | 51.2% | 48.3% | |
| News Corp(NWS) | 28.80 | 2025-09-26 | 2018-08-29 |
Tägliche K
Minuten-K
|
33.40
2025-02-10
|
7.75
2020-03-23
|
0.0M
2024-01-02
|
-
2025-06-30
|
+18.35%
2020-10-20
|
-24.23%
2020-03-06
|
+21.29%
2021-02
|
-21.32%
2020-03
|
400 | 48.0% | 39.5% | |
| Tiziana Life Sciences Ltd (TLSA)(TLSA) | 1.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
251.95
2015-08-06
|
0.06
2024-02-26
|
7.0M
2020-05-14
|
-
2025-01-30
|
+5,110.28%
2020-05-20
|
-98.21%
2020-04-22
|
+2,193.23%
2020-12
|
-97.99%
2020-06
|
2522 | 37.9% | 44.4% | |
| Japan Post Bank(7182) | 10.20 | 2025-09-29 | 2016-11-11 |
Tägliche K
Minuten-K
|
12.22
2017-02-23
|
6.25
2020-07-31
|
0.0M
2024-01-08
|
-
2025-01-30
|
+13.48%
2021-10-07
|
-15.08%
2020-04-23
|
+11.19%
2022-12
|
-13.09%
2024-08
|
2241 | 44.0% | 40.8% | |
| Japan Post Insurance(7181) | 23.00 | 2025-09-29 | 2016-07-26 |
Tägliche K
Minuten-K
|
24.40
2025-08-22
|
9.95
2020-03-19
|
0.0M
2023-01-04
|
-
2025-01-30
|
+13.04%
2024-09-13
|
-12.85%
2024-06-21
|
+30.87%
2024-11
|
-14.93%
2020-03
|
2319 | 44.4% | 43.6% | |
| MHP Hotel(CDZ0) | 1.45 | 2025-09-26 | 2022-02-08 |
Tägliche K
Minuten-K
|
1.74
2022-02-14
|
1.00
2023-04-24
|
0.3M
2024-07-05
|
-
2025-01-22
|
+17.59%
2023-04-13
|
-11.11%
2023-01-23
|
+13.08%
2023-05
|
-15.11%
2024-07
|
917 | 34.7% | 35.7% | |
| Healthequity Inc(HQY) | 81.50 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
109.00
2025-02-13
|
33.58
2017-08-29
|
0.0M
2018-09-25
|
-
2025-01-30
|
+20.50%
2020-10-12
|
-22.75%
2021-11-19
|
+35.32%
2020-11
|
-34.24%
2018-12
|
2129 | 47.6% | 43.3% | |
| Stoneridge(SRI) | 6.20 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
31.99
2018-06-25
|
2.96
2025-04-22
|
0.0M
2018-01-31
|
-
2025-01-30
|
+26.07%
2025-03-03
|
-25.15%
2024-09-26
|
+31.48%
2020-10
|
-26.13%
2023-03
|
2129 | 45.6% | 47.3% | |
| Alimak Hek Group AB(ALIG) | 13.98 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
16.38
2017-08-17
|
3.99
2022-10-04
|
0.0M
2023-12-29
|
-
2025-01-30
|
+16.78%
2020-03-19
|
-25.34%
2022-02-18
|
+29.58%
2020-04
|
-26.51%
2022-02
|
2127 | 47.9% | 48.6% | |
| Grupo Comercial Chedraui(CHDRAUIB) | 6.65 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
7.40
2024-07-22
|
0.84
2020-03-23
|
0.0M
2022-07-08
|
-
2025-01-30
|
+11.88%
2023-07-28
|
-11.06%
2020-03-16
|
+37.16%
2022-10
|
-15.26%
2018-10
|
2129 | 43.8% | 41.8% | |
| Food Life Companies(3563) | 45.40 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
84.00
2020-01-23
|
11.20
2020-04-03
|
0.0M
2021-04-06
|
-
2025-01-30
|
+18.18%
2025-02-07
|
-73.61%
2020-03-10
|
+32.86%
2020-05
|
-80.15%
2020-03
|
2125 | 45.0% | 44.1% | |
| Evertec Inc(EVTC) | 29.00 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
45.00
2021-12-09
|
10.86
2017-12-14
|
0.0M
2018-11-20
|
-
2025-01-30
|
+17.53%
2025-02-28
|
-14.62%
2020-03-04
|
+23.47%
2020-04
|
-23.13%
2020-03
|
2107 | 44.4% | 41.8% | |
| Industrial & Infrastructure(3249) | 770.00 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
1,681.80
2021-08-05
|
5.30
2020-03-23
|
0.0M
2018-04-23
|
-
2025-01-30
|
+10,794.74%
2021-01-15
|
-11.76%
2024-08-02
|
+21.13%
2020-04
|
-27.79%
2020-03
|
2097 | 41.1% | 43.7% | |
| ConvaTec Group(CTEC) | 2.46 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
3.98
2017-06-02
|
1.31
2019-02-15
|
0.0M
2018-10-15
|
-
2025-01-27
|
+22.48%
2024-09-17
|
-31.19%
2018-10-12
|
+22.18%
2020-04
|
-29.79%
2018-10
|
2129 | 44.0% | 44.0% | |
| Chemours Co(CC) | 13.22 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
49.18
2017-10-30
|
6.73
2020-04-03
|
0.0M
2024-04-10
|
-
2025-01-30
|
+29.13%
2025-04-10
|
-33.31%
2024-02-27
|
+44.84%
2020-04
|
-36.81%
2019-05
|
2128 | 48.6% | 50.2% | |
| Capital Power(CPX) | 39.40 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
44.80
2024-12-09
|
13.40
2020-03-24
|
0.0M
2024-12-11
|
-
2025-01-30
|
+17.93%
2020-03-05
|
-18.04%
2020-02-24
|
+14.72%
2024-10
|
-27.43%
2020-03
|
2128 | 44.0% | 40.8% | |