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 | ||||||
| Shimizu Corp.(1803) | 11.80 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
12.80
2025-09-11
|
4.74
2022-04-25
|
0.0M
2017-07-21
|
-
2025-01-30
|
+20.16%
2024-08-28
|
-17.69%
2024-01-30
|
+23.33%
2024-11
|
-17.39%
2020-02
|
2133 | 44.1% | 40.0% | |
| Taisei Corp.(1801) | 58.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
59.00
2025-09-04
|
23.40
2020-03-23
|
0.0M
2021-03-18
|
-
2025-01-30
|
+13.40%
2024-09-26
|
-12.90%
2018-07-30
|
+15.28%
2024-03
|
-18.05%
2018-08
|
2133 | 44.6% | 43.8% | |
| Wisetech Global(WTC) | 51.66 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
84.55
2024-11-21
|
3.76
2017-04-26
|
0.0M
2024-10-24
|
-
2025-01-30
|
+28.00%
2020-07-31
|
-25.14%
2020-02-13
|
+52.63%
2021-08
|
-40.94%
2020-02
|
2126 | 51.6% | 44.8% | |
| Tokyu Construction(1720) | 6.30 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
9.39
2018-02-22
|
3.58
2020-09-30
|
0.0M
2020-02-28
|
-
2025-01-30
|
+14.88%
2021-04-20
|
-17.36%
2021-08-25
|
+23.21%
2021-05
|
-20.00%
2021-11
|
2133 | 42.6% | 41.7% | |
| Upland Software Inc(UPLD) | 2.14 | 2025-09-29 | 2018-04-04 |
Tägliche K
Minuten-K
|
45.73
2019-06-11
|
1.48
2025-06-16
|
0.0M
2024-06-13
|
-
2025-01-30
|
+32.68%
2025-07-29
|
-24.12%
2024-02-26
|
+76.65%
2024-11
|
-39.17%
2021-11
|
1891 | 44.5% | 52.4% | |
| Inpex Corp.(1605) | 15.56 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
16.10
2024-04-12
|
3.94
2020-10-30
|
0.0M
2024-03-06
|
-
2025-01-30
|
+14.61%
2022-02-14
|
-13.27%
2020-03-06
|
+28.79%
2021-02
|
-34.90%
2020-03
|
2133 | 45.5% | 43.9% | |
| Altice USA(ATUS) | 2.01 | 2025-09-29 | 2017-06-28 |
Tägliche K
Minuten-K
|
31.20
2021-05-17
|
1.41
2024-08-19
|
0.0M
2018-06-20
|
-
2025-01-30
|
+59.28%
2024-02-19
|
-29.78%
2022-10-11
|
+39.42%
2023-12
|
-35.15%
2022-11
|
2079 | 44.1% | 48.3% | |
| Sulliden Minerals SA(SMC) | 0.19 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
0.41
2017-12-19
|
0.00
2023-03-23
|
0.3M
2019-02-18
|
-
2025-01-30
|
+3,100.00%
2023-01-31
|
-93.75%
2023-02-01
|
+1,050.00%
2023-07
|
-84.62%
2023-06
|
2131 | 25.2% | 28.0% | |
| A2 Milk(ATM) | 4.74 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
12.50
2020-07-03
|
2.00
2017-04-20
|
0.1M
2021-09-22
|
-
2025-01-30
|
+26.17%
2018-02-16
|
-19.53%
2020-12-14
|
+46.93%
2018-02
|
-21.28%
2021-05
|
2131 | 49.6% | 48.1% | |
| bpost NV(BPOST) | 2.41 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
28.62
2018-02-21
|
1.27
2025-04-07
|
0.1M
2025-02-28
|
-
2025-01-30
|
+20.48%
2020-07-31
|
-26.24%
2025-02-28
|
+49.02%
2020-08
|
-33.47%
2018-03
|
2133 | 48.5% | 49.6% | |
| China Hongqiao(1378) | 2.82 | 2025-09-29 | 2017-10-30 |
Tägliche K
Minuten-K
|
2.82
2025-09-03
|
0.33
2020-03-17
|
0.1M
2025-07-29
|
-
2025-01-30
|
+19.59%
2023-02-20
|
-15.66%
2018-09-07
|
+43.73%
2024-03
|
-25.09%
2023-05
|
1997 | 47.3% | 45.3% | |
| Aldeyra The(ALDX) | 4.27 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
13.61
2018-09-26
|
1.30
2025-04-04
|
0.1M
2021-01-14
|
-
2025-01-30
|
+68.86%
2018-09-20
|
-73.64%
2025-04-03
|
+75.74%
2017-09
|
-77.27%
2023-10
|
2084 | 46.4% | 50.0% | |
| AIA Group(1299) | 8.11 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
11.71
2021-01-19
|
5.46
2024-04-16
|
0.1M
2024-11-05
|
-
2025-01-30
|
+11.60%
2022-03-14
|
-10.71%
2024-10-07
|
+26.28%
2024-09
|
-15.77%
2024-03
|
2113 | 50.2% | 48.3% | |
| Anima Holding SpA(ANIM) | 5.93 | 2025-09-29 | 2017-05-11 |
Tägliche K
Minuten-K
|
7.07
2025-03-24
|
2.08
2020-03-19
|
0.0M
2022-12-13
|
-
2025-01-31
|
+18.37%
2020-01-28
|
-11.73%
2020-03-13
|
+31.31%
2020-04
|
-33.53%
2020-03
|
2115 | 48.0% | 49.7% | |
| Powerlong Real Estate(1238) | 0.03 | 2025-09-29 | 2017-05-02 |
Tägliche K
Minuten-K
|
0.93
2021-04-22
|
0.02
2025-04-16
|
0.2M
2025-05-05
|
-
2025-01-30
|
+52.63%
2024-07-23
|
-32.56%
2025-05-06
|
+88.61%
2022-11
|
-44.04%
2022-03
|
2108 | 41.2% | 45.6% | |
| Universal Display(OLED) | 127.70 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
218.65
2021-01-20
|
22.35
2015-01-20
|
0.0M
2025-05-07
|
-
2025-07-04
|
+25.05%
2017-05-05
|
-23.95%
2024-07-29
|
+56.02%
2015-11
|
-22.55%
2015-08
|
2222 | 50.6% | 48.5% | |
| Ternium ADR(TX) | 29.40 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
48.00
2021-08-10
|
10.40
2020-03-13
|
0.0M
2020-06-08
|
-
2025-06-30
|
+51.26%
2016-04-11
|
-34.68%
2020-03-05
|
+27.27%
2023-01
|
-30.86%
2020-03
|
951 | 45.2% | 45.2% | |
| Expeditors Washington(EXPD) | 103.75 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
121.00
2021-12-16
|
36.80
2015-01-09
|
0.0M
2024-12-20
|
-
2025-07-03
|
+11.39%
2018-11-08
|
-11.16%
2025-04-03
|
+16.46%
2021-03
|
-14.29%
2022-01
|
1028 | 48.4% | 42.3% | |
| Louisiana-Pacific(LPX) | 71.80 | 2025-09-29 | 2021-05-06 |
Tägliche K
Minuten-K
|
116.40
2024-11-25
|
43.80
2021-07-19
|
0.0M
2021-08-30
|
-
2025-07-03
|
+19.25%
2024-05-06
|
-11.86%
2023-07-31
|
+27.02%
2023-06
|
-21.46%
2022-06
|
905 | 48.4% | 46.7% | |
| Flagstar Financial(FLG) | 9.80 | 2025-09-29 | 2017-12-15 |
Tägliche K
Minuten-K
|
37.98
2023-08-01
|
4.79
2024-03-06
|
0.1M
2024-02-07
|
-
2025-07-01
|
+195.83%
2022-08-15
|
-38.35%
2024-01-29
|
+22.39%
2020-11
|
-36.72%
2024-01
|
1038 | 45.1% | 46.3% | |
| CubeSmart(CUBE) | 35.00 | 2025-09-29 | 2021-01-11 |
Tägliche K
Minuten-K
|
50.50
2021-12-29
|
27.80
2021-01-11
|
0.0M
2023-04-20
|
-
2025-07-03
|
+10.58%
2022-06-17
|
-11.26%
2022-09-01
|
+15.22%
2023-12
|
-13.23%
2024-12
|
695 | 46.5% | 44.6% | |
| FormFactor(FORM) | 30.40 | 2025-09-29 | 2018-03-19 |
Tägliche K
Minuten-K
|
57.50
2024-07-04
|
11.14
2018-03-27
|
0.0M
2021-04-30
|
-
2025-06-30
|
+30.10%
2025-04-09
|
-25.37%
2022-09-06
|
+40.65%
2020-11
|
-25.37%
2022-10
|
660 | 47.7% | 42.3% | |
| Tetra Tech(TTEK) | 28.80 | 2025-09-29 | 2020-11-06 |
Tägliche K
Minuten-K
|
172.85
2021-11-19
|
24.20
2023-04-26
|
0.0M
2024-11-15
|
-
2025-07-03
|
+17.29%
2025-05-08
|
-79.63%
2022-08-16
|
+17.09%
2021-10
|
-80.94%
2022-08
|
780 | 46.0% | 43.8% | |
| AMERISAFE(AMSF) | 37.36 | 2025-09-26 | 2021-09-20 |
Tägliche K
Minuten-K
|
54.14
2024-11-25
|
34.78
2022-02-24
|
0.0M
2024-10-24
|
-
2025-06-30
|
+11.28%
2024-10-28
|
-11.90%
2024-04-10
|
+23.96%
2022-10
|
-10.10%
2023-03
|
593 | 47.4% | 46.5% | |
| STAAR Surgical(STAA) | 23.00 | 2025-09-26 | 2019-05-28 |
Tägliche K
Minuten-K
|
135.25
2021-06-24
|
13.33
2025-02-12
|
0.0M
2020-01-14
|
-
2025-07-02
|
+45.95%
2025-08-05
|
-26.91%
2025-02-12
|
+58.57%
2020-06
|
-26.72%
2022-11
|
1129 | 47.7% | 48.9% | |
| Telefonica Brasil ADR(VIV) | 10.80 | 2025-09-29 | 2020-12-03 |
Tägliche K
Minuten-K
|
11.00
2025-08-25
|
5.94
2023-01-04
|
0.0M
2024-09-12
|
-
2025-07-03
|
+8.64%
2022-04-22
|
-10.20%
2022-05-03
|
+12.50%
2022-03
|
-11.95%
2022-11
|
852 | 44.6% | 42.3% | |
| New Oriental Education&Tech(EDU) | 46.00 | 2025-09-29 | 2018-11-19 |
Tägliche K
Minuten-K
|
164.00
2021-02-15
|
7.40
2022-03-15
|
0.1M
2021-07-26
|
-
2025-06-30
|
+26.71%
2021-07-30
|
-53.70%
2021-07-01
|
+67.24%
2022-06
|
-71.91%
2021-07
|
1351 | 46.4% | 46.0% | |
| Thor Industries(THO) | 88.50 | 2025-09-29 | 2017-11-30 |
Tägliche K
Minuten-K
|
131.48
2017-11-30
|
30.52
2020-03-19
|
0.0M
2020-09-30
|
-
2025-07-04
|
+14.69%
2023-06-06
|
-26.93%
2020-03-09
|
+74.99%
2020-04
|
-44.22%
2020-03
|
1789 | 50.3% | 49.0% | |
| Novartis ADR(NVS) | 105.50 | 2025-09-29 | 2015-01-29 |
Tägliche K
Minuten-K
|
111.50
2025-09-04
|
52.08
2016-04-01
|
0.0M
2023-03-27
|
0.0M
2015-03-25
|
+8.81%
2023-03-14
|
-8.38%
2020-03-12
|
+12.50%
2018-07
|
-12.08%
2020-02
|
2409 | 46.6% | 43.4% | |
| Xpel(XPEL) | 28.00 | 2025-09-29 | 2020-02-26 |
Tägliche K
Minuten-K
|
86.50
2021-07-22
|
7.85
2020-03-12
|
0.0M
2020-03-03
|
-
2025-07-01
|
+43.15%
2024-07-12
|
-37.43%
2024-04-15
|
+36.09%
2020-04
|
-37.93%
2023-10
|
815 | 48.0% | 45.6% | |
| Arcticzymes Tech(AZT) | 2.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.99
2021-05-03
|
0.34
2018-12-28
|
0.1M
2020-05-06
|
-
2025-01-30
|
+63.29%
2020-04-20
|
-29.53%
2015-07-06
|
+127.48%
2020-04
|
-46.17%
2015-07
|
2703 | 45.7% | 51.1% | |
| Arribatec Group ASA(ARRA) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
226.58
2016-10-20
|
0.01
2024-11-07
|
0.0M
2016-10-19
|
-
2025-01-30
|
+2,000.02%
2016-08-01
|
-75.38%
2024-10-01
|
+840.15%
2016-10
|
-73.23%
2022-11
|
2582 | 40.0% | 44.8% | |
| Seven Principles AG (T3T1k)(T3T1k) | 5.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.40
2019-06-25
|
4.55
2015-10-13
|
0.0M
2017-09-08
|
-
2025-01-30
|
+32.20%
2020-02-10
|
-31.61%
2023-04-17
|
+60.69%
2017-07
|
-44.34%
2020-03
|
2695 | 26.9% | 24.2% | |
| Bijou Brigitte (BIJG)(BIJG) | 40.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.58
2017-06-16
|
19.35
2020-11-03
|
0.0M
2017-06-21
|
-
2025-01-31
|
+17.59%
2022-02-22
|
-24.29%
2020-03-09
|
+22.61%
2023-11
|
-23.19%
2020-03
|
2715 | 44.7% | 49.5% | |
| NanoRepro AG (NN6G)(NN6G) | 1.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.40
2021-03-03
|
0.39
2020-02-12
|
0.3M
2015-02-19
|
-
2025-01-31
|
+117.53%
2020-03-06
|
-30.55%
2019-08-08
|
+328.24%
2020-03
|
-46.58%
2020-06
|
2715 | 43.0% | 48.5% | |
| Aena(AENA) | 22.75 | 2025-09-29 | 2016-09-22 |
Tägliche K
Minuten-K
|
243.60
2025-05-20
|
22.24
2025-06-26
|
0.0M
2025-06-24
|
-
2025-01-30
|
+13.93%
2020-03-18
|
-15.76%
2020-03-12
|
+22.47%
2020-11
|
-29.11%
2020-03
|
2277 | 51.4% | 46.8% | |
| Now Inc(DNOW) | 13.20 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
16.80
2025-02-19
|
3.44
2020-11-02
|
0.0M
2023-08-18
|
-
2025-01-30
|
+44.18%
2020-03-19
|
-16.74%
2020-03-18
|
+44.19%
2020-11
|
-44.84%
2020-03
|
2133 | 45.8% | 45.5% | |
| Yankuang Energy HK(1171) | 1.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.57
2022-03-04
|
0.26
2016-02-12
|
0.2M
2015-03-13
|
-
2025-01-30
|
+24.21%
2021-11-05
|
-46.43%
2022-03-03
|
+34.32%
2018-01
|
-26.93%
2022-03
|
2685 | 46.8% | 46.2% | |
| Scandic Hotels Group AB(SHOTE) | 8.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
12.09
2017-10-10
|
2.03
2020-10-30
|
0.1M
2021-07-19
|
-
2025-01-30
|
+36.36%
2020-11-03
|
-31.74%
2020-03-13
|
+50.32%
2020-04
|
-64.24%
2020-03
|
2133 | 48.4% | 50.1% | |
| Navient(NAVI) | 10.80 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
20.14
2021-08-30
|
4.44
2020-03-19
|
0.0M
2017-06-13
|
-
2025-01-30
|
+23.94%
2020-03-03
|
-30.43%
2020-02-28
|
+32.84%
2019-01
|
-27.72%
2020-03
|
2133 | 47.4% | 46.6% | |
| Sinopharm Group Co(1099) | 2.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
4.67
2018-04-05
|
1.67
2020-03-19
|
0.4M
2020-12-09
|
-
2025-01-30
|
+19.76%
2020-03-10
|
-18.37%
2018-03-28
|
+31.00%
2020-04
|
-29.14%
2020-03
|
2133 | 46.8% | 48.9% | |
| CSPC Pharma(1093) | 1.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
2.91
2018-05-28
|
0.51
2024-09-12
|
0.2M
2021-08-02
|
-
2025-01-30
|
+16.90%
2025-06-06
|
-35.72%
2020-07-20
|
+35.59%
2024-09
|
-33.74%
2020-07
|
2132 | 46.6% | 48.4% | |
| Goodbaby Intl(1086) | 0.14 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
0.57
2018-06-21
|
0.03
2023-11-03
|
0.2M
2021-04-19
|
-
2025-01-30
|
+69.39%
2023-06-09
|
-40.24%
2022-08-18
|
+87.88%
2023-11
|
-40.24%
2022-10
|
2133 | 38.8% | 42.6% | |
| Towngas China Co(1083) | 0.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.01
2015-04-27
|
0.30
2024-09-11
|
0.4M
2017-08-21
|
-
2025-01-30
|
+22.22%
2021-02-01
|
-15.27%
2022-03-07
|
+39.63%
2021-05
|
-31.31%
2015-08
|
2710 | 43.6% | 44.9% | |
| Sumitomo Rubber Ind Ltd(5110) | 10.20 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
16.82
2017-11-02
|
6.75
2021-01-04
|
0.0M
2018-08-22
|
-
2025-01-30
|
+17.11%
2024-06-20
|
-14.12%
2024-06-19
|
+19.87%
2021-02
|
-19.77%
2020-07
|
2130 | 44.9% | 40.9% | |
| Huadian Power Int(1071) | 0.45 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
0.62
2024-06-14
|
0.18
2020-12-22
|
0.1M
2021-01-25
|
-
2025-01-30
|
+32.39%
2021-08-04
|
-20.63%
2020-07-07
|
+36.96%
2021-09
|
-23.45%
2021-07
|
2133 | 42.6% | 44.7% | |
| China Southern Airlines(1055) | 0.43 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
1.13
2018-02-26
|
0.28
2024-09-13
|
0.2M
2023-03-07
|
-
2025-01-30
|
+13.70%
2020-06-03
|
-15.11%
2020-04-29
|
+31.70%
2024-09
|
-27.52%
2019-05
|
2132 | 42.8% | 48.6% | |
| Yext(YEXT) | 7.24 | 2025-09-29 | 2017-04-19 |
Tägliche K
Minuten-K
|
23.50
2018-09-10
|
3.98
2022-08-05
|
0.0M
2023-06-09
|
-
2025-01-30
|
+26.92%
2025-06-05
|
-26.23%
2021-03-04
|
+33.39%
2020-04
|
-29.34%
2023-09
|
2132 | 46.0% | 51.1% | |
| Workiva Inc(WK) | 72.50 | 2025-09-29 | 2017-05-09 |
Tägliche K
Minuten-K
|
139.00
2021-11-08
|
15.38
2017-05-22
|
0.0M
2022-08-10
|
-
2025-01-30
|
+17.53%
2018-08-01
|
-15.33%
2020-03-11
|
+44.38%
2018-08
|
-25.54%
2022-05
|
2119 | 46.2% | 42.9% | |
| WH Group Ltd(0288) | 0.92 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
1.06
2019-04-23
|
0.40
2023-08-22
|
0.2M
2021-03-31
|
-
2025-01-30
|
+34.01%
2020-02-13
|
-26.13%
2020-02-12
|
+20.47%
2019-03
|
-23.71%
2018-06
|
2130 | 44.7% | 43.3% | |