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 | ||||||
| Bonduelle(BOND) | 7.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.80
2018-01-09
|
5.88
2024-07-25
|
0.1M
2015-02-25
|
-
2025-01-30
|
+12.23%
2023-09-13
|
-9.80%
2022-03-02
|
+15.86%
2015-02
|
-22.93%
2024-06
|
2354 | 44.9% | 51.1% | |
| Sopra Steria(SOPR) | 160.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
238.00
2024-03-04
|
63.06
2015-01-02
|
0.3M
2015-03-19
|
-
2025-01-30
|
+16.01%
2019-02-22
|
-24.92%
2018-10-10
|
+24.02%
2020-11
|
-39.01%
2020-03
|
2363 | 50.3% | 47.6% | |
| JC Decaux(JCDX) | 14.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.00
2015-07-14
|
11.51
2022-09-28
|
1.1M
2015-03-11
|
-
2025-01-30
|
+41.08%
2020-11-06
|
-17.87%
2023-03-06
|
+38.46%
2020-11
|
-23.66%
2018-12
|
2723 | 48.9% | 49.2% | |
| Klepierre(LOIM) | 33.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.95
2015-04-14
|
9.91
2020-10-29
|
3.9M
2015-03-20
|
-
2025-01-31
|
+52.61%
2020-11-06
|
-19.37%
2020-03-12
|
+68.82%
2020-11
|
-34.39%
2020-03
|
2377 | 51.6% | 46.4% | |
| Manitou BF(MANP) | 18.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.90
2018-05-02
|
12.10
2015-01-06
|
0.1M
2015-04-08
|
-
2025-01-30
|
+20.44%
2019-01-30
|
-16.60%
2019-07-24
|
+29.75%
2020-11
|
-25.80%
2024-06
|
2345 | 47.9% | 48.5% | |
| Beneteau(CHBE) | 8.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.00
2018-01-12
|
4.92
2020-03-16
|
0.7M
2015-02-13
|
-
2025-01-30
|
+17.22%
2022-11-28
|
-22.76%
2018-07-03
|
+33.52%
2022-12
|
-27.67%
2020-03
|
2320 | 49.1% | 47.1% | |
| Viridien(VIRI) | 65.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4,417.81
2015-05-15
|
31.90
2024-10-16
|
0.0M
2021-01-11
|
-
2025-01-30
|
+85.36%
2018-01-18
|
-36.17%
2020-03-05
|
+94.97%
2020-11
|
-64.52%
2020-03
|
2710 | 46.7% | 51.7% | |
| ESSO(ESSF) | 95.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
203.00
2024-05-20
|
7.58
2020-10-01
|
0.0M
2015-06-08
|
-
2025-01-30
|
+21.95%
2020-09-03
|
-32.31%
2017-01-17
|
+66.45%
2022-04
|
-37.03%
2020-09
|
2365 | 46.0% | 47.4% | |
| Boiron(BOIR) | 28.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
112.80
2015-04-10
|
20.65
2025-08-14
|
0.0M
2015-01-23
|
-
2025-01-30
|
+24.01%
2023-06-23
|
-21.31%
2022-02-21
|
+30.77%
2015-01
|
-19.93%
2022-02
|
2352 | 46.9% | 48.8% | |
| Nexans(NEXS) | 127.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
143.70
2024-10-29
|
22.15
2018-11-13
|
1.3M
2015-02-13
|
-
2025-01-30
|
+38.89%
2017-01-04
|
-16.66%
2018-11-07
|
+29.97%
2022-07
|
-32.59%
2020-03
|
2374 | 50.2% | 48.0% | |
| Opmobility SE(OPM) | 13.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.81
2018-05-22
|
7.82
2025-04-07
|
0.9M
2015-09-22
|
-
2025-01-30
|
+12.18%
2020-05-20
|
-21.07%
2023-10-23
|
+48.83%
2020-11
|
-32.81%
2020-03
|
2723 | 48.3% | 50.1% | |
| Valeo(VLOF) | 10.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
156.70
2015-05-27
|
6.82
2025-04-09
|
1.3M
2015-08-24
|
-
2025-01-30
|
+25.11%
2020-03-23
|
-51.18%
2016-12-29
|
+47.89%
2020-04
|
-31.24%
2020-03
|
2378 | 49.2% | 50.0% | |
| Trigano(TRIA) | 148.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
192.40
2021-07-05
|
22.30
2015-01-02
|
0.1M
2015-01-12
|
-
2025-01-30
|
+83.13%
2016-12-30
|
-19.54%
2020-03-11
|
+27.96%
2020-04
|
-23.85%
2018-09
|
2349 | 49.3% | 49.1% | |
| Quadient(QDT) | 12.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.71
2015-03-20
|
9.72
2020-09-29
|
0.9M
2015-03-20
|
-
2025-01-30
|
+19.28%
2021-05-27
|
-16.25%
2024-06-14
|
+34.22%
2020-11
|
-28.91%
2020-03
|
2395 | 47.8% | 50.1% | |
| Sodexo(EXHO) | 55.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
122.84
2017-06-02
|
47.96
2022-04-06
|
0.7M
2015-08-24
|
-
2025-01-30
|
+38.04%
2016-12-23
|
-25.17%
2022-02-25
|
+29.31%
2020-11
|
-31.21%
2022-02
|
2381 | 51.0% | 47.4% | |
| Imerys(IMTP) | 22.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.75
2018-02-02
|
20.76
2020-03-17
|
0.8M
2015-06-19
|
-
2025-01-30
|
+14.35%
2020-04-30
|
-15.00%
2025-07-30
|
+37.22%
2020-11
|
-35.11%
2020-03
|
2342 | 49.0% | 49.4% | |
| Casino Guichard(CASP) | 0.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,802.00
2022-05-31
|
0.40
2025-06-26
|
7.5M
2015-12-17
|
-
2025-01-30
|
+9,271.55%
2022-05-19
|
-64.29%
2024-03-25
|
+10,894.51%
2022-05
|
-90.72%
2024-03
|
2718 | 45.8% | 53.1% | |
| Gecina(GFCP) | 83.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
183.10
2020-02-19
|
74.35
2022-09-28
|
0.6M
2015-05-29
|
-
2025-01-31
|
+17.46%
2020-03-24
|
-12.74%
2020-03-12
|
+16.50%
2020-11
|
-27.57%
2020-03
|
2374 | 49.4% | 48.2% | |
| Metropole TV(MMTP) | 12.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.86
2018-02-23
|
8.73
2020-05-22
|
0.8M
2015-02-19
|
-
2025-01-30
|
+19.29%
2020-03-19
|
-12.35%
2016-10-04
|
+31.46%
2020-11
|
-22.97%
2020-03
|
2411 | 50.0% | 47.4% | |
| Unibail-Rodamco(URW) | 87.84 | 2025-09-29 | 2016-06-24 |
Tägliche K
Minuten-K
|
250.36
2016-09-08
|
29.53
2020-10-02
|
0.0M
2021-03-18
|
-
2025-01-30
|
+59.77%
2020-11-05
|
-23.71%
2020-03-13
|
+75.38%
2020-11
|
-52.89%
2020-03
|
2342 | 48.8% | 50.0% | |
| Lagardere(LAGA) | 19.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.23
2015-04-13
|
8.25
2020-03-18
|
1.7M
2016-03-10
|
-
2025-01-30
|
+31.46%
2020-09-24
|
-23.49%
2020-03-16
|
+29.03%
2020-08
|
-34.41%
2022-06
|
2720 | 47.1% | 48.3% | |
| NSI(NSTEc) | 20.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.20
2020-02-20
|
3.49
2015-07-02
|
1.1M
2015-06-19
|
-
2025-01-30
|
+695.26%
2017-01-09
|
-17.27%
2020-03-12
|
+22.28%
2020-11
|
-22.34%
2020-03
|
2297 | 46.0% | 47.3% | |
| MPC Capital O.N. (MPCKk)(MPCKk) | 4.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.77
2016-06-21
|
0.99
2020-07-23
|
0.1M
2022-03-07
|
-
2025-01-30
|
+20.00%
2020-08-20
|
-23.40%
2018-10-18
|
+57.91%
2015-03
|
-39.82%
2019-01
|
2715 | 44.9% | 46.6% | |
| Gen Digital(GEN) | 24.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.20
2024-12-04
|
7.67
2016-02-09
|
0.2M
2018-05-11
|
-
2025-07-02
|
+17.20%
2024-04-29
|
-32.09%
2018-05-07
|
+27.85%
2023-11
|
-22.47%
2018-05
|
2542 | 48.3% | 45.7% | |
| Pulse Biosciences(PLSE) | 15.20 | 2025-09-26 | 2024-01-11 |
Tägliche K
Minuten-K
|
24.40
2025-02-05
|
6.35
2024-05-09
|
0.0M
2024-07-15
|
-
2025-06-30
|
+38.85%
2024-05-20
|
-21.49%
2024-05-29
|
+29.69%
2024-08
|
-26.40%
2024-06
|
170 | 44.1% | 47.1% | |
| Tanger Inc(SKT) | 28.99 | 2025-09-29 | 2017-12-14 |
Tägliche K
Minuten-K
|
35.49
2024-11-28
|
3.75
2020-04-03
|
0.2M
2021-03-04
|
-
2025-06-30
|
+23.16%
2020-04-06
|
-20.57%
2020-03-16
|
+61.52%
2020-04
|
-58.50%
2020-03
|
1818 | 50.3% | 47.6% | |
| Gladstone Investment(GAIN) | 11.80 | 2025-09-29 | 2018-04-17 |
Tägliche K
Minuten-K
|
15.05
2022-08-16
|
5.89
2020-03-23
|
0.0M
2018-09-12
|
0.0M
2019-11-21
|
+11.95%
2020-04-06
|
-12.22%
2020-03-23
|
+52.88%
2020-04
|
-32.90%
2020-03
|
1792 | 50.5% | 45.5% | |
| BBVA Argentina(BBAR) | 7.75 | 2025-09-29 | 2019-10-01 |
Tägliche K
Minuten-K
|
24.00
2025-01-06
|
1.78
2020-10-30
|
0.0M
2021-05-14
|
-
2025-06-30
|
+27.85%
2022-11-23
|
-22.65%
2020-03-09
|
+56.25%
2019-12
|
-37.94%
2020-03
|
618 | 47.4% | 47.1% | |
| Boyd Gaming(BYD) | 74.50 | 2025-09-29 | 2017-12-18 |
Tägliche K
Minuten-K
|
78.00
2025-02-07
|
6.90
2020-03-19
|
0.0M
2020-08-31
|
-
2025-08-04
|
+79.71%
2020-03-20
|
-39.63%
2020-03-18
|
+39.01%
2020-05
|
-39.91%
2020-03
|
894 | 47.2% | 42.8% | |
| PennantPark(PNNT) | 5.70 | 2025-09-29 | 2017-12-21 |
Tägliche K
Minuten-K
|
7.40
2022-04-21
|
1.79
2020-03-18
|
0.0M
2022-12-16
|
0.0M
2019-09-18
|
+22.03%
2020-04-03
|
-25.19%
2020-03-16
|
+45.53%
2020-11
|
-54.34%
2020-03
|
1264 | 50.1% | 45.8% | |
| IPG(IPG) | 23.00 | 2025-09-29 | 2015-02-12 |
Tägliche K
Minuten-K
|
37.20
2023-06-13
|
11.60
2020-03-23
|
0.0M
2023-03-30
|
-
2025-07-03
|
+15.16%
2018-02-14
|
-15.18%
2020-03-04
|
+23.57%
2020-11
|
-23.32%
2020-03
|
1005 | 46.5% | 46.3% | |
| Gladstone Capital(GLAD) | 19.14 | 2025-09-29 | 2015-07-14 |
Tägliche K
Minuten-K
|
29.20
2025-01-17
|
3.86
2020-03-19
|
0.0M
2024-08-27
|
-
2025-01-30
|
+106.71%
2022-03-18
|
-29.07%
2020-03-20
|
+117.35%
2022-03
|
-36.20%
2020-03
|
2576 | 48.9% | 47.8% | |
| Global PVQ SE (QCEG)(QCEG) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.18
2021-10-07
|
0.00
2019-11-18
|
9.6M
2015-01-23
|
-
2025-07-16
|
+250.00%
2023-02-09
|
-71.43%
2019-01-02
|
+285.71%
2021-06
|
-50.00%
2019-11
|
2715 | 15.8% | 17.7% | |
| Middleby Corp(MIDD) | 111.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
176.70
2022-01-04
|
39.40
2020-03-23
|
1.7M
2015-03-04
|
-
2025-01-30
|
+17.43%
2025-04-10
|
-17.60%
2018-04-26
|
+34.12%
2020-11
|
-47.47%
2020-03
|
2369 | 44.4% | 44.4% | |
| Leidos(LDOS) | 157.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
192.00
2024-11-12
|
38.36
2015-05-12
|
1.6M
2015-05-12
|
-
2025-02-04
|
+20.37%
2016-12-27
|
-14.87%
2023-05-03
|
+20.00%
2020-11
|
-19.22%
2018-12
|
2337 | 50.8% | 45.7% | |
| Quanta Services(PWR) | 346.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
362.30
2025-07-29
|
22.40
2020-03-24
|
12.9M
2015-08-05
|
-
2025-02-05
|
+44.38%
2016-12-27
|
-15.59%
2025-01-27
|
+24.64%
2022-03
|
-19.77%
2020-03
|
2360 | 50.1% | 46.3% | |
| T-Mobile US(TMUS) | 201.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
264.95
2025-02-17
|
26.46
2015-01-06
|
19.0M
2015-06-04
|
-
2025-02-05
|
+36.32%
2016-12-23
|
-10.72%
2020-03-23
|
+15.63%
2022-02
|
-12.89%
2017-06
|
2361 | 51.5% | 47.1% | |
| EW Scripps A(SSP) | 2.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.24
2015-04-01
|
1.29
2025-03-11
|
0.0M
2025-03-20
|
-
2025-01-30
|
+45.74%
2025-03-12
|
-36.02%
2024-10-11
|
+49.75%
2024-10
|
-50.75%
2024-02
|
2690 | 47.4% | 46.5% | |
| Carter’s(CRI) | 24.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.53
2015-07-23
|
20.40
2025-08-04
|
4.5M
2015-07-29
|
-
2025-01-30
|
+11.64%
2025-04-10
|
-21.45%
2017-01-09
|
+33.33%
2020-04
|
-27.61%
2020-03
|
2351 | 44.9% | 45.0% | |
| Toro Co (TTC)(TTC) | 64.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.10
2022-11-11
|
0.17
2016-10-03
|
10.9M
2016-12-14
|
-
2025-01-30
|
+24,207.65%
2016-10-03
|
-99.59%
2016-09-30
|
+25,548.82%
2016-10
|
-99.16%
2015-12
|
2723 | 47.7% | 44.5% | |
| ThreeD Capital Inc (B5K3)(B5K3) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.46
2021-02-17
|
0.01
2016-06-28
|
0.5M
2015-05-01
|
-
2025-01-30
|
+1,100.00%
2018-02-06
|
-90.48%
2016-01-08
|
+1,100.00%
2018-04
|
-80.00%
2016-06
|
2713 | 12.5% | 16.0% | |
| VF(VFC) | 12.14 | 2025-09-29 | 2019-12-10 |
Tägliche K
Minuten-K
|
90.17
2020-01-02
|
8.63
2025-04-09
|
0.0M
2024-05-23
|
-
2025-01-09
|
+22.57%
2024-10-28
|
-25.15%
2025-04-03
|
+26.82%
2024-07
|
-24.26%
2022-09
|
1429 | 49.4% | 49.1% | |
| Sasol ADR(SSL) | 5.40 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
37.40
2015-04-28
|
1.24
2020-03-24
|
0.1M
2020-07-13
|
-
2025-06-30
|
+53.39%
2020-04-07
|
-44.49%
2020-03-09
|
+144.57%
2020-04
|
-83.78%
2020-03
|
1198 | 46.0% | 48.8% | |
| Immersion Corp(IMMR) | 6.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.69
2018-06-13
|
3.93
2022-02-24
|
0.0M
2024-12-20
|
-
2025-07-08
|
+44.56%
2018-01-29
|
-31.04%
2016-01-11
|
+46.40%
2020-12
|
-32.94%
2021-11
|
1116 | 47.1% | 47.6% | |
| Nice ADR(NICE) | 124.00 | 2025-09-29 | 2019-04-04 |
Tägliche K
Minuten-K
|
278.00
2021-12-28
|
105.00
2020-03-18
|
0.0M
2025-08-14
|
0.0M
2019-06-13
|
+18.97%
2020-03-19
|
-18.31%
2020-03-03
|
+23.24%
2023-11
|
-17.48%
2024-05
|
1118 | 43.8% | 44.3% | |
| CMS Energy(CMS) | 61.50 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
71.00
2022-08-22
|
28.34
2015-06-25
|
0.0M
2018-11-20
|
-
2025-07-01
|
+9.44%
2020-03-23
|
-15.40%
2020-03-16
|
+13.64%
2020-01
|
-10.57%
2020-02
|
958 | 45.1% | 38.9% | |
| Live Nation Entertainment(LYV) | 139.25 | 2025-09-29 | 2017-12-18 |
Tägliche K
Minuten-K
|
150.85
2025-02-19
|
20.80
2020-03-18
|
0.0M
2019-08-12
|
-
2025-07-04
|
+22.36%
2020-10-15
|
-15.46%
2020-03-23
|
+32.59%
2020-11
|
-16.87%
2020-03
|
1438 | 50.9% | 46.7% | |
| SLR Investment(SLRC) | 13.39 | 2025-09-26 | 2015-01-09 |
Tägliche K
Minuten-K
|
21.27
2017-04-18
|
7.45
2020-03-19
|
0.0M
2022-05-04
|
-
2025-07-04
|
+33.76%
2020-03-09
|
-28.57%
2020-03-03
|
+32.35%
2020-04
|
-40.00%
2020-03
|
1047 | 48.3% | 42.3% | |
| Atlanticuss(ATLC) | 52.00 | 2025-09-29 | 2021-07-22 |
Tägliche K
Minuten-K
|
78.00
2021-11-04
|
21.40
2024-05-16
|
0.0M
2021-10-25
|
-
2025-06-30
|
+27.41%
2024-08-05
|
-24.74%
2022-05-11
|
+62.28%
2024-11
|
-25.96%
2022-08
|
286 | 47.6% | 44.8% | |
| Pilgrims Pride(PPC) | 34.80 | 2025-09-29 | 2024-04-19 |
Tägliche K
Minuten-K
|
52.50
2025-02-14
|
31.00
2024-06-05
|
0.0M
2024-09-16
|
-
2025-07-01
|
+14.13%
2025-02-14
|
-16.05%
2025-05-02
|
+10.56%
2024-06
|
-10.89%
2024-12
|
246 | 48.0% | 40.7% | |