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 | ||||||
| Swire Pacific(0087) | 1.25 | 2025-09-30 | 2017-04-11 |
Tägliche K
Minuten-K
|
1.86
2019-04-03
|
0.69
2020-09-24
|
0.1M
2022-09-27
|
-
2025-01-30
|
+14.29%
2020-03-24
|
-16.14%
2022-03-25
|
+34.45%
2022-08
|
-32.17%
2020-03
|
2129 | 41.0% | 38.8% | |
| Sino Land(0083) | 1.07 | 2025-09-30 | 2017-04-11 |
Tägliche K
Minuten-K
|
1.73
2019-04-01
|
0.85
2025-04-11
|
0.0M
2021-01-13
|
-
2025-01-30
|
+11.32%
2020-03-12
|
-10.29%
2024-09-11
|
+15.32%
2020-04
|
-18.94%
2022-10
|
2136 | 40.1% | 42.5% | |
| Swire Pacific A(0019) | 7.11 | 2025-09-30 | 2017-04-11 |
Tägliche K
Minuten-K
|
11.77
2019-04-04
|
3.82
2020-10-30
|
0.0M
2019-09-24
|
-
2025-01-30
|
+16.16%
2023-11-17
|
-13.72%
2022-03-14
|
+26.55%
2022-08
|
-27.33%
2020-03
|
2134 | 46.6% | 47.5% | |
| SHK Ppt(0016) | 10.10 | 2025-09-30 | 2017-04-11 |
Tägliche K
Minuten-K
|
16.12
2019-04-08
|
7.60
2025-04-09
|
0.0M
2024-10-07
|
-
2025-01-30
|
+11.92%
2019-08-30
|
-9.80%
2023-08-02
|
+21.26%
2021-02
|
-14.40%
2020-07
|
2136 | 45.0% | 46.8% | |
| Henderson Land(0012) | 2.98 | 2025-09-30 | 2017-05-04 |
Tägliche K
Minuten-K
|
5.17
2019-04-10
|
2.30
2024-01-22
|
0.0M
2023-12-05
|
-
2025-01-30
|
+9.86%
2024-08-05
|
-11.22%
2020-03-05
|
+23.39%
2022-11
|
-18.45%
2020-03
|
2122 | 42.7% | 43.2% | |
| Clover Health Investments(CLOV) | 2.61 | 2025-09-30 | 2021-07-01 |
Tägliche K
Minuten-K
|
11.83
2021-07-01
|
0.57
2024-04-22
|
0.1M
2021-08-12
|
-
2025-07-03
|
+29.96%
2024-09-30
|
-19.63%
2023-11-03
|
+72.03%
2024-05
|
-39.17%
2022-01
|
981 | 45.1% | 53.2% | |
| Trupanion Inc(TRUP) | 37.20 | 2025-09-30 | 2017-12-14 |
Tägliche K
Minuten-K
|
139.00
2021-12-07
|
15.76
2023-06-30
|
0.0M
2018-10-29
|
-
2025-07-03
|
+37.87%
2021-11-25
|
-32.87%
2024-02-15
|
+61.96%
2023-07
|
-34.88%
2023-05
|
1315 | 50.8% | 45.7% | |
| Acco Brands(ACCO) | 3.44 | 2025-09-30 | 2023-01-19 |
Tägliche K
Minuten-K
|
5.95
2024-02-09
|
2.96
2025-06-23
|
0.0M
2024-09-16
|
-
2025-07-01
|
+12.75%
2024-01-02
|
-20.00%
2025-02-21
|
+14.20%
2024-11
|
-11.48%
2023-10
|
262 | 43.1% | 45.8% | |
| KeyCorp(KEY) | 16.22 | 2025-09-30 | 2015-02-05 |
Tägliche K
Minuten-K
|
23.80
2022-02-10
|
7.80
2023-05-04
|
0.0M
2022-03-21
|
-
2025-07-02
|
+18.52%
2020-10-26
|
-25.68%
2023-03-10
|
+31.76%
2016-11
|
-33.36%
2023-03
|
1115 | 47.1% | 46.3% | |
| Hasbro(HAS) | 65.81 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
113.42
2019-07-29
|
38.86
2020-03-18
|
0.0M
2023-08-23
|
0.0M
2015-06-02
|
+19.88%
2020-03-20
|
-19.19%
2020-03-12
|
+21.21%
2019-04
|
-30.69%
2023-10
|
2366 | 50.8% | 48.3% | |
| ASE Industrial ADR(ASX) | 9.50 | 2025-09-30 | 2021-01-08 |
Tägliche K
Minuten-K
|
11.90
2024-07-11
|
4.78
2022-10-12
|
0.0M
2025-03-06
|
-
2025-06-30
|
+14.17%
2025-04-08
|
-20.63%
2025-04-07
|
+14.37%
2022-07
|
-21.37%
2022-06
|
789 | 44.0% | 42.8% | |
| Performance Shipping(PSHG) | 1.58 | 2025-09-30 | 2017-05-03 |
Tägliche K
Minuten-K
|
2,654.82
2017-06-13
|
0.64
2023-06-21
|
0.0M
2023-07-13
|
-
2025-01-30
|
+1,338.91%
2020-09-21
|
-87.09%
2017-07-24
|
+1,526.09%
2018-10
|
-77.85%
2017-07
|
2107 | 42.3% | 52.3% | |
| Grammer AG (589540)(GMMG) | 6.45 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.45
2018-06-05
|
4.50
2024-12-23
|
0.7M
2017-10-13
|
-
2025-02-25
|
+51.18%
2020-03-23
|
-19.41%
2020-03-16
|
+37.04%
2022-10
|
-35.87%
2018-10
|
2713 | 42.7% | 48.1% | |
| Hargreaves Services(HASE) | 8.00 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
650.00
2015-01-05
|
2.12
2020-07-24
|
1.3M
2015-06-02
|
-
2025-01-30
|
+23.78%
2017-05-02
|
-99.14%
2017-02-06
|
+35.68%
2022-01
|
-27.56%
2020-03
|
2349 | 42.1% | 43.3% | |
| Mears(MERG) | 3.63 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
475.00
2015-03-20
|
1.16
2020-11-02
|
2.6M
2015-03-02
|
-
2025-01-30
|
+18.32%
2020-04-08
|
-98.70%
2016-10-14
|
+47.19%
2020-11
|
-57.87%
2020-03
|
2428 | 43.5% | 47.7% | |
| Enlightify(ENFY) | 0.72 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.64
2018-01-05
|
0.67
2025-05-29
|
0.2M
2015-02-09
|
-
2025-01-30
|
+1,092.36%
2017-05-31
|
-37.95%
2016-11-21
|
+168.56%
2021-04
|
-41.56%
2024-12
|
2388 | 42.8% | 48.4% | |
| Mota Engil(MOTA) | 4.99 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.90
2024-03-04
|
1.01
2020-05-14
|
3.2M
2015-06-16
|
-
2025-01-30
|
+18.23%
2015-01-12
|
-24.15%
2017-01-12
|
+42.63%
2023-01
|
-34.32%
2020-09
|
2368 | 46.4% | 49.7% | |
| Altri(ALSS) | 4.92 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.20
2018-07-18
|
2.45
2015-01-06
|
1.8M
2015-05-13
|
-
2025-01-30
|
+176.03%
2018-07-18
|
-23.04%
2020-10-30
|
+35.93%
2020-04
|
-25.93%
2020-03
|
1987 | 49.3% | 48.1% | |
| Edenred(EDEN) | 20.17 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.90
2023-06-16
|
13.21
2016-02-11
|
3.5M
2016-02-11
|
-
2025-01-30
|
+10.90%
2018-07-23
|
-15.00%
2025-04-25
|
+26.07%
2018-07
|
-19.11%
2015-09
|
2722 | 50.7% | 47.8% | |
| Cegedim(CGDM) | 10.65 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
42.99
2015-07-21
|
10.05
2025-07-28
|
0.0M
2015-06-25
|
-
2025-01-30
|
+16.19%
2022-02-28
|
-43.04%
2016-10-14
|
+22.89%
2019-01
|
-29.67%
2022-09
|
2401 | 44.3% | 46.6% | |
| Linedata Services(LDSV) | 57.60 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.40
2024-12-20
|
18.20
2020-03-20
|
0.1M
2015-07-02
|
-
2025-01-30
|
+52.12%
2016-12-27
|
-12.94%
2020-03-02
|
+37.35%
2022-10
|
-25.68%
2020-03
|
2347 | 43.5% | 43.9% | |
| Lectra(LECS) | 23.35 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.05
2022-03-31
|
8.98
2015-01-06
|
0.2M
2015-02-12
|
-
2025-01-30
|
+21.02%
2021-02-08
|
-11.35%
2020-03-09
|
+30.62%
2020-05
|
-28.71%
2020-03
|
2365 | 45.9% | 50.3% | |
| Bonduelle(BOND) | 7.95 | 2025-09-30 | 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% | |
| Rubis(RUBF) | 31.64 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.20
2015-07-15
|
18.94
2023-10-25
|
0.3M
2015-03-24
|
-
2025-02-03
|
+14.54%
2020-03-11
|
-42.47%
2016-12-23
|
+32.68%
2024-03
|
-22.56%
2020-03
|
2353 | 49.6% | 48.2% | |
| Sopra Steria(SOPR) | 159.40 | 2025-09-30 | 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% | |
| Teleperformance(TEPRF) | 62.60 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
398.80
2021-12-30
|
56.23
2015-01-06
|
0.5M
2015-08-03
|
-
2025-01-30
|
+58.52%
2017-01-18
|
-33.35%
2022-11-10
|
+19.89%
2023-11
|
-23.20%
2023-05
|
2364 | 49.2% | 49.5% | |
| JC Decaux(JCDX) | 14.91 | 2025-09-30 | 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) | 33.02 | 2025-09-30 | 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) | 18.12 | 2025-09-30 | 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) | 8.40 | 2025-09-30 | 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) | 64.40 | 2025-09-30 | 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% | |
| Alten(LTEN) | 68.10 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
161.20
2022-01-04
|
33.66
2015-01-06
|
1.5M
2015-03-06
|
-
2025-01-30
|
+48.52%
2016-12-14
|
-19.58%
2020-03-13
|
+30.62%
2020-11
|
-32.74%
2020-03
|
2360 | 50.2% | 47.9% | |
| ESSO(ESSF) | 98.65 | 2025-09-30 | 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) | 28.05 | 2025-09-30 | 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) | 128.70 | 2025-09-30 | 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) | 13.48 | 2025-09-30 | 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) | 10.68 | 2025-09-30 | 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% | |
| Sartorius Stedim(STDM) | 170.50 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
553.80
2021-09-13
|
51.24
2017-10-18
|
0.0M
2015-07-13
|
-
2025-01-30
|
+20.21%
2024-10-15
|
-78.95%
2017-01-04
|
+28.80%
2022-07
|
-28.07%
2023-10
|
2346 | 50.4% | 48.0% | |
| Savencia(SAVEN) | 60.60 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.84
2017-06-06
|
45.30
2020-03-12
|
0.0M
2015-03-17
|
-
2025-02-03
|
+14.52%
2016-12-22
|
-7.33%
2025-04-07
|
+17.59%
2021-03
|
-15.09%
2020-03
|
2339 | 41.6% | 44.3% | |
| Trigano(TRIA) | 150.30 | 2025-09-30 | 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) | 13.08 | 2025-09-30 | 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% | |
| Soitec(SOIT) | 38.12 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
243.00
2021-12-02
|
0.53
2015-08-24
|
13.6M
2015-05-22
|
-
2025-01-30
|
+3,662.07%
2016-12-07
|
-19.92%
2024-03-28
|
+40.20%
2020-04
|
-28.35%
2024-03
|
2392 | 47.9% | 48.9% | |
| Sodexo(EXHO) | 53.70 | 2025-09-30 | 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) | 22.24 | 2025-09-30 | 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 | 2025-09-30 | 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) | 84.70 | 2025-09-30 | 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% | |
| Eramet(ERMT) | 55.65 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
164.10
2022-03-28
|
20.19
2020-10-02
|
0.1M
2015-02-20
|
-
2025-01-30
|
+19.37%
2022-03-07
|
-19.60%
2018-12-06
|
+59.45%
2020-11
|
-29.50%
2022-06
|
2410 | 47.9% | 51.1% | |
| Pierre Vacances(PVAC) | 1.67 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.80
2015-05-25
|
0.76
2022-10-17
|
0.0M
2015-06-11
|
-
2025-01-30
|
+457.61%
2015-05-21
|
-81.64%
2015-05-26
|
+104.10%
2022-08
|
-59.65%
2022-09
|
2712 | 45.1% | 52.0% | |
| Metropole TV(MMTP) | 12.72 | 2025-09-30 | 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) | 88.56 | 2025-09-30 | 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% | |