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 | ||||||
| Birks Group Inc(BGI) | 0.96 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
9.15
2023-05-25
|
0.32
2020-03-25
|
0.0M
2021-10-28
|
-
2025-01-30
|
+137.09%
2025-03-31
|
-58.24%
2025-03-28
|
+120.83%
2021-10
|
-43.76%
2023-06
|
2129 | 44.5% | 46.7% | |
| Bonesupport(BONEX) | 26.26 | 2025-09-29 | 2017-07-07 |
Tägliche K
Minuten-K
|
39.42
2025-01-06
|
0.87
2018-06-25
|
0.1M
2018-08-06
|
-
2025-01-30
|
+42.35%
2022-05-13
|
-49.27%
2021-09-03
|
+71.72%
2018-09
|
-49.80%
2021-09
|
2077 | 48.5% | 48.9% | |
| Aecon Group Inc.(ARE) | 13.80 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
19.90
2024-11-25
|
5.65
2022-12-29
|
0.0M
2019-02-26
|
-
2025-01-30
|
+19.16%
2017-08-24
|
-16.17%
2023-06-27
|
+28.48%
2020-04
|
-26.17%
2020-03
|
2119 | 43.1% | 41.8% | |
| Amphastar P(AMPH) | 22.44 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
59.00
2023-08-09
|
11.50
2020-03-19
|
0.0M
2019-01-15
|
-
2025-01-30
|
+17.91%
2022-03-03
|
-18.89%
2022-05-26
|
+33.61%
2022-03
|
-19.28%
2019-03
|
2129 | 46.2% | 44.5% | |
| Topbuild Corp(BLD) | 330.00 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
438.00
2024-07-31
|
37.58
2018-10-30
|
0.0M
2018-03-13
|
-
2025-01-31
|
+22.81%
2020-03-27
|
-18.75%
2020-10-07
|
+45.67%
2020-04
|
-25.00%
2020-03
|
2130 | 45.4% | 44.6% | |
| Nichirei Corp.(2871) | 10.00 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
28.00
2024-09-10
|
8.85
2023-04-12
|
0.0M
2023-10-04
|
-
2025-01-30
|
+114.21%
2023-04-13
|
-52.54%
2023-10-25
|
+95.90%
2023-06
|
-50.27%
2023-04
|
2130 | 41.0% | 42.8% | |
| Ajinomoto Co., Inc.(2802) | 23.79 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
40.29
2024-12-11
|
12.96
2019-02-13
|
0.0M
2021-02-01
|
-
2025-01-30
|
+111.14%
2024-05-03
|
-53.14%
2023-09-26
|
+134.58%
2024-07
|
-54.84%
2024-02
|
2130 | 45.0% | 43.0% | |
| Kala Pharma(KALA) | 16.01 | 2025-09-29 | 2017-07-26 |
Tägliche K
Minuten-K
|
1,100.65
2017-09-14
|
2.58
2025-04-23
|
0.0M
2025-07-15
|
-
2025-01-30
|
+287.28%
2022-12-23
|
-35.61%
2022-05-24
|
+702.79%
2022-12
|
-62.67%
2023-01
|
2034 | 43.8% | 53.2% | |
| Alpek(ALPEKA) | 0.43 | 2025-09-29 | 2017-05-12 |
Tägliche K
Minuten-K
|
1.49
2023-01-26
|
0.01
2020-03-24
|
0.1M
2023-04-18
|
-
2025-01-30
|
+34.84%
2020-03-26
|
-19.63%
2020-03-11
|
+47.62%
2020-05
|
-49.18%
2020-03
|
2116 | 42.2% | 43.8% | |
| Sojitz Corp.(2768) | 22.20 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
26.20
2024-05-03
|
1.87
2020-07-01
|
0.0M
2018-07-05
|
-
2025-01-30
|
+400.00%
2020-06-09
|
-10.55%
2024-06-17
|
+367.91%
2020-07
|
-17.97%
2020-03
|
2102 | 41.5% | 40.8% | |
| McDonald’s Company Japan(2702) | 35.40 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
52.50
2020-06-18
|
27.13
2017-05-05
|
0.0M
2019-12-13
|
-
2025-01-30
|
+8.60%
2023-08-24
|
-13.08%
2020-07-06
|
+13.87%
2017-05
|
-13.16%
2020-07
|
2102 | 40.3% | 41.5% | |
| ENN Energy(2688) | 6.90 | 2025-09-29 | 2017-05-15 |
Tägliche K
Minuten-K
|
19.70
2021-08-16
|
4.20
2017-05-15
|
0.0M
2022-01-11
|
-
2025-01-31
|
+16.80%
2024-10-31
|
-17.09%
2018-08-24
|
+22.24%
2022-11
|
-32.86%
2023-08
|
2066 | 46.0% | 45.5% | |
| Hansa Biopharma(HNSA) | 3.43 | 2025-09-29 | 2017-07-07 |
Tägliche K
Minuten-K
|
32.88
2018-10-09
|
1.71
2023-10-16
|
0.0M
2019-12-16
|
-
2025-01-30
|
+78.04%
2022-07-19
|
-35.59%
2019-12-06
|
+73.34%
2022-07
|
-37.98%
2023-10
|
2041 | 46.0% | 52.5% | |
| M4B SA(M4B) | 2.64 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
21.90
2018-07-12
|
1.65
2023-04-26
|
0.0M
2019-11-28
|
-
2025-01-30
|
+20.00%
2025-08-11
|
-69.32%
2021-05-19
|
+29.44%
2022-04
|
-31.76%
2022-05
|
1460 | 34.0% | 33.7% | |
| Permian Resources(PR) | 11.50 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
19.60
2018-10-04
|
0.21
2020-04-02
|
0.1M
2020-05-06
|
-
2025-01-31
|
+62.02%
2020-04-20
|
-63.18%
2020-03-06
|
+328.00%
2020-04
|
-87.60%
2020-03
|
2129 | 48.2% | 46.2% | |
| Highfield Resources Ltd(HFR) | 0.02 | 2025-09-15 | 2017-05-11 |
Tägliche K
Minuten-K
|
0.84
2022-04-14
|
0.04
2025-09-11
|
0.2M
2022-06-23
|
-
2025-01-30
|
+49.02%
2025-04-08
|
-29.17%
2025-04-07
|
+68.72%
2020-05
|
-49.71%
2020-03
|
2069 | 42.5% | 49.0% | |
| Sunny Optical Tech(2382) | 9.25 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
28.00
2021-12-27
|
3.99
2024-04-24
|
0.3M
2018-06-28
|
-
2025-01-31
|
+20.34%
2022-03-15
|
-23.16%
2025-04-07
|
+32.56%
2024-11
|
-31.58%
2022-03
|
2114 | 47.5% | 50.9% | |
| Baoye Group Co(2355) | 0.45 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
0.82
2020-05-12
|
0.36
2022-03-15
|
0.0M
2018-09-07
|
-
2025-01-30
|
+18.84%
2020-04-09
|
-13.33%
2020-09-09
|
+29.91%
2020-05
|
-18.83%
2020-11
|
2128 | 40.3% | 43.1% | |
| Comba Telecom Systems(2342) | 0.32 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
0.42
2020-07-06
|
0.05
2024-04-05
|
0.1M
2018-06-22
|
-
2025-01-30
|
+28.57%
2024-02-23
|
-24.62%
2024-03-15
|
+59.32%
2024-07
|
-22.07%
2019-05
|
2130 | 40.7% | 44.6% | |
| Great Wall Motor(2333) | 1.82 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
4.18
2021-11-22
|
0.44
2018-09-11
|
0.5M
2017-10-23
|
-
2025-02-11
|
+22.47%
2022-03-16
|
-13.57%
2024-06-03
|
+54.00%
2020-12
|
-23.49%
2018-06
|
2124 | 47.4% | 49.4% | |
| Li Ning Co Ltd(2331) | 1.82 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
11.68
2021-09-07
|
0.56
2017-04-26
|
0.1M
2019-04-18
|
-
2025-01-31
|
+24.15%
2019-06-13
|
-19.49%
2023-10-24
|
+42.69%
2024-09
|
-34.32%
2022-10
|
2129 | 48.7% | 48.4% | |
| China Mengniu Dairy(2319) | 1.59 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
5.74
2022-02-21
|
1.35
2024-08-26
|
0.0M
2018-06-06
|
-
2025-01-30
|
+15.72%
2020-05-18
|
-13.82%
2024-09-06
|
+48.30%
2024-09
|
-21.18%
2022-10
|
2130 | 43.7% | 48.2% | |
| Lee & Man Paper Manufacturing(2314) | 0.30 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
1.16
2017-09-13
|
0.19
2025-04-07
|
0.0M
2024-12-03
|
-
2025-01-30
|
+42.72%
2023-10-03
|
-26.53%
2023-10-04
|
+33.02%
2024-09
|
-24.65%
2020-03
|
2130 | 41.8% | 46.7% | |
| Oxford Square(OXSQ) | 1.41 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
6.87
2017-04-27
|
1.84
2025-09-10
|
0.1M
2021-09-21
|
-
2025-01-31
|
+25.00%
2020-03-20
|
-30.34%
2020-03-09
|
+27.36%
2020-11
|
-52.94%
2020-03
|
2128 | 45.8% | 46.9% | |
| NEXE Innovations(NEXE) | 0.13 | 2025-09-29 | 2021-01-11 |
Tägliche K
Minuten-K
|
4.30
2021-02-16
|
0.10
2025-07-24
|
1.1M
2021-02-16
|
-
2025-07-04
|
+36.55%
2022-11-08
|
-21.85%
2021-02-15
|
+103.39%
2023-01
|
-32.50%
2021-04
|
1025 | 43.0% | 53.0% | |
| Geely Automobile(0175) | 2.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.64
2021-01-20
|
0.26
2015-01-02
|
6.6M
2021-01-08
|
0.0M
2015-07-15
|
+18.06%
2021-01-08
|
-13.08%
2024-09-30
|
+38.46%
2015-01
|
-29.27%
2022-09
|
2698 | 45.1% | 46.3% | |
| Grafton Group(GFTU_u) | 10.29 | 2025-09-29 | 2016-09-09 |
Tägliche K
Minuten-K
|
16.48
2021-08-31
|
3.80
2020-03-19
|
0.0M
2017-12-05
|
-
2025-01-30
|
+17.14%
2020-03-27
|
-21.92%
2020-03-18
|
+30.58%
2020-04
|
-42.99%
2020-03
|
2258 | 49.7% | 49.2% | |
| Fox Corp A(FOXA) | 52.50 | 2025-09-29 | 2022-03-30 |
Tägliche K
Minuten-K
|
56.50
2025-02-25
|
26.00
2024-03-07
|
0.0M
2025-03-18
|
-
2025-07-04
|
+6.36%
2024-11-14
|
-9.71%
2025-04-03
|
+15.54%
2024-11
|
-8.78%
2023-11
|
492 | 46.7% | 41.5% | |
| Dynavax(DVAX) | 8.50 | 2025-09-29 | 2022-04-19 |
Tägliche K
Minuten-K
|
17.04
2022-08-08
|
6.95
2022-05-12
|
0.0M
2022-08-05
|
-
2025-07-01
|
+26.03%
2022-05-12
|
-13.37%
2025-05-07
|
+28.16%
2022-05
|
-16.99%
2022-08
|
685 | 47.6% | 50.8% | |
| Constellation Energy(CEG) | 284.80 | 2025-09-29 | 2022-03-28 |
Tägliche K
Minuten-K
|
339.30
2025-01-24
|
49.60
2022-03-28
|
0.0M
2023-02-07
|
0.0M
2023-01-17
|
+24.06%
2025-01-10
|
-20.45%
2025-01-27
|
+37.06%
2024-02
|
-9.50%
2022-12
|
845 | 51.0% | 44.9% | |
| Quanta Services(PWR) | 348.70 | 2025-09-29 | 2022-03-18 |
Tägliche K
Minuten-K
|
366.10
2025-07-31
|
101.32
2022-05-12
|
0.0M
2022-08-16
|
0.0M
2025-04-29
|
+13.81%
2025-05-02
|
-17.44%
2025-01-27
|
+20.71%
2024-02
|
-9.96%
2023-09
|
848 | 53.3% | 45.8% | |
| Dolby Labs(DLB) | 61.50 | 2025-09-29 | 2022-03-24 |
Tägliche K
Minuten-K
|
85.50
2025-01-30
|
60.50
2025-08-01
|
0.0M
2023-10-13
|
-
2025-07-02
|
+16.42%
2024-10-07
|
-11.07%
2022-05-05
|
+12.89%
2022-07
|
-12.24%
2024-08
|
532 | 45.9% | 43.6% | |
| Photronics(PLAB) | 19.85 | 2025-09-29 | 2022-06-30 |
Tägliche K
Minuten-K
|
32.50
2024-02-16
|
12.39
2023-04-28
|
0.0M
2022-08-30
|
-
2025-07-02
|
+19.85%
2023-12-06
|
-24.09%
2022-08-24
|
+52.86%
2023-05
|
-27.59%
2022-08
|
604 | 49.5% | 46.2% | |
| NH Foods(2282) | 33.40 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
57.88
2017-06-15
|
23.60
2022-11-07
|
0.0M
2021-08-04
|
-
2025-01-30
|
+8.51%
2020-03-20
|
-11.01%
2017-10-30
|
+14.69%
2020-04
|
-15.87%
2017-11
|
2130 | 43.2% | 41.2% | |
| Meiji Holdings(2269) | 17.40 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
79.11
2017-04-21
|
17.30
2025-08-07
|
0.0M
2021-04-21
|
-
2025-01-30
|
+10.58%
2023-06-13
|
-50.48%
2021-02-12
|
+21.90%
2020-03
|
-49.06%
2021-03
|
2130 | 40.2% | 41.2% | |
| Elior Group(ELIOR) | 2.57 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
25.80
2017-06-27
|
1.53
2023-10-26
|
0.0M
2025-08-26
|
-
2025-01-30
|
+30.30%
2022-07-22
|
-26.89%
2022-09-22
|
+55.60%
2020-11
|
-49.87%
2020-03
|
2130 | 48.2% | 50.0% | |
| GNI(2160) | 13.50 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
55.00
2017-06-20
|
6.55
2023-05-02
|
0.0M
2025-03-07
|
-
2025-01-30
|
+40.00%
2018-02-23
|
-65.23%
2019-08-20
|
+84.11%
2020-08
|
-62.92%
2019-08
|
2130 | 45.2% | 46.3% | |
| Daphne Int Holdings(0210) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.80
2015-05-15
|
0.01
2022-09-30
|
0.3M
2024-10-28
|
-
2025-01-30
|
+40.00%
2023-02-08
|
-99.93%
2022-06-27
|
+71.43%
2023-08
|
-99.93%
2022-07
|
2715 | 39.1% | 42.2% | |
| National Beverage(FIZZ) | 31.20 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
103.94
2018-09-13
|
22.34
2020-08-05
|
0.0M
2017-05-15
|
-
2025-01-30
|
+37.75%
2021-01-26
|
-54.99%
2020-07-01
|
+108.76%
2021-01
|
-52.04%
2020-07
|
2130 | 45.9% | 45.6% | |
| Aurania Resources(ARU) | 0.08 | 2025-09-29 | 2018-05-15 |
Tägliche K
Minuten-K
|
3.49
2020-09-29
|
0.06
2025-08-20
|
0.1M
2025-08-05
|
-
2025-01-30
|
+53.38%
2023-05-25
|
-34.87%
2022-05-26
|
+107.50%
2023-01
|
-37.26%
2023-05
|
1861 | 42.9% | 49.0% | |
| Ping An Healthcare Tech(1833) | 1.97 | 2025-09-29 | 2018-05-08 |
Tägliche K
Minuten-K
|
15.20
2021-02-16
|
0.36
2024-09-09
|
0.1M
2024-11-14
|
-
2025-01-30
|
+35.24%
2022-11-14
|
-64.81%
2022-11-03
|
+54.99%
2024-09
|
-57.65%
2022-11
|
1867 | 46.0% | 48.7% | |
| Ximen Mining(XIM) | 0.06 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
0.88
2022-02-24
|
0.03
2025-01-15
|
0.4M
2020-05-22
|
-
2025-01-30
|
+365.36%
2022-02-11
|
-56.41%
2017-05-22
|
+397.71%
2022-02
|
-42.94%
2024-02
|
2127 | 38.3% | 40.2% | |
| WisdomTree(WT) | 11.79 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
12.32
2024-11-25
|
1.74
2020-03-19
|
0.0M
2020-07-15
|
-
2025-01-30
|
+18.45%
2020-03-10
|
-26.43%
2020-03-09
|
+43.15%
2020-04
|
-37.02%
2020-03
|
2130 | 49.1% | 47.0% | |
| Vinacapital Vietnam(VOF) | 5.55 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
6.37
2022-01-05
|
2.17
2020-03-24
|
0.1M
2020-02-24
|
-
2025-01-30
|
+23.56%
2020-03-25
|
-9.79%
2020-04-20
|
+25.21%
2020-11
|
-11.39%
2020-03
|
2129 | 48.0% | 46.1% | |
| United Energy(0467) | 0.06 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
0.21
2018-10-17
|
0.02
2017-08-03
|
0.1M
2018-10-11
|
-
2025-01-30
|
+50.00%
2017-09-12
|
-37.78%
2024-06-07
|
+62.50%
2018-06
|
-53.13%
2024-06
|
2130 | 41.3% | 39.0% | |
| THK Co(6481) | 23.20 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
37.24
2018-03-13
|
13.40
2024-08-05
|
0.0M
2021-01-05
|
-
2025-01-30
|
+18.13%
2024-02-08
|
-14.65%
2024-06-26
|
+50.34%
2024-11
|
-21.77%
2018-12
|
2128 | 43.7% | 43.9% | |
| Tarkett(TKTT) | 16.30 | 2025-09-29 | 2017-05-16 |
Tägliche K
Minuten-K
|
44.82
2017-06-02
|
7.77
2020-04-24
|
0.0M
2022-03-14
|
-
2025-01-30
|
+28.29%
2025-02-20
|
-19.15%
2020-03-16
|
+44.51%
2021-04
|
-42.52%
2020-03
|
2113 | 42.6% | 47.2% | |
| Syndax Pharmaceuticals(SNDX) | 13.10 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
26.40
2022-10-07
|
3.28
2018-12-27
|
0.0M
2018-06-04
|
-
2025-01-08
|
+61.96%
2017-05-17
|
-29.11%
2021-04-09
|
+76.17%
2020-04
|
-39.62%
2018-10
|
2129 | 45.0% | 47.1% | |
| Smart Sand(SND) | 1.80 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
12.10
2017-05-15
|
0.54
2020-03-19
|
0.0M
2021-02-09
|
-
2025-01-30
|
+42.42%
2020-05-28
|
-25.00%
2020-03-02
|
+75.84%
2021-02
|
-41.10%
2020-03
|
2130 | 44.6% | 47.5% | |
| SESA(SES) | 88.55 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
191.20
2021-11-15
|
21.37
2017-04-21
|
0.0M
2025-06-06
|
-
2025-01-30
|
+17.09%
2020-03-19
|
-16.03%
2024-12-10
|
+25.66%
2019-07
|
-19.46%
2024-12
|
2129 | 49.3% | 47.3% | |