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 | ||||||
| Vornado(VNO) | 34.41 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
81.18
2015-04-01
|
11.45
2023-05-17
|
0.0M
2023-08-01
|
-
2025-06-30
|
+25.00%
2020-10-23
|
-20.79%
2020-03-12
|
+34.00%
2020-04
|
-32.38%
2020-03
|
1043 | 48.1% | 48.0% | |
| Gaming & Leisure Properties(GLPI) | 40.05 | 2025-09-26 | 2017-12-18 |
Tägliche K
Minuten-K
|
52.26
2022-08-19
|
12.82
2020-03-19
|
0.0M
2018-10-10
|
-
2025-07-04
|
+40.52%
2020-03-17
|
-32.80%
2020-03-09
|
+35.76%
2020-05
|
-46.38%
2020-03
|
905 | 49.0% | 44.4% | |
| Hubbell(HUBB) | 364.00 | 2025-09-26 | 2023-10-20 |
Tägliche K
Minuten-K
|
448.00
2024-11-25
|
244.00
2023-10-31
|
0.0M
2025-07-22
|
-
2025-06-30
|
+10.82%
2024-10-09
|
-8.76%
2025-01-27
|
+12.12%
2024-11
|
-10.77%
2024-04
|
312 | 45.8% | 39.7% | |
| Paramount Group Inc(PGRE) | 5.53 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.49
2015-03-20
|
3.54
2025-04-15
|
0.3M
2023-11-28
|
-
2025-06-30
|
+21.78%
2020-10-15
|
-18.05%
2020-02-20
|
+58.49%
2020-11
|
-24.31%
2020-03
|
790 | 45.2% | 49.2% | |
| Synaptics(SYNA) | 58.52 | 2025-09-29 | 2018-06-22 |
Tägliche K
Minuten-K
|
268.00
2021-12-28
|
23.73
2019-05-31
|
0.0M
2020-01-03
|
-
2025-06-30
|
+22.14%
2019-09-19
|
-21.67%
2019-03-18
|
+40.53%
2021-11
|
-28.13%
2019-05
|
1300 | 48.3% | 48.2% | |
| Graco(GGG) | 72.04 | 2025-09-29 | 2021-06-07 |
Tägliche K
Minuten-K
|
89.22
2024-11-26
|
53.54
2022-06-16
|
0.0M
2023-07-03
|
-
2025-07-03
|
+12.74%
2023-04-24
|
-7.60%
2023-07-25
|
+15.80%
2022-07
|
-11.01%
2024-04
|
849 | 49.4% | 45.3% | |
| CTO Realty Growth(CTO) | 13.70 | 2025-09-29 | 2024-01-23 |
Tägliche K
Minuten-K
|
20.00
2024-11-14
|
13.90
2025-08-07
|
0.0M
2024-05-13
|
-
2025-07-02
|
+11.95%
2024-06-24
|
-8.09%
2024-06-17
|
+9.47%
2024-10
|
-5.03%
2024-08
|
244 | 41.8% | 44.3% | |
| Energy of Minas Gerais(CIG) | 1.77 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.11
2015-04-24
|
0.62
2016-01-20
|
0.3M
2020-03-20
|
-
2025-07-02
|
+22.50%
2018-10-03
|
-28.30%
2020-03-10
|
+74.00%
2018-10
|
-35.22%
2020-03
|
1078 | 45.5% | 45.8% | |
| Aecom Technology(ACM) | 111.00 | 2025-09-29 | 2016-11-09 |
Tägliche K
Minuten-K
|
113.00
2024-11-25
|
23.00
2018-12-20
|
0.0M
2018-10-02
|
-
2025-07-01
|
+22.19%
2016-11-14
|
-16.67%
2020-03-06
|
+28.46%
2020-04
|
-33.84%
2020-03
|
942 | 44.9% | 43.0% | |
| Cemex ADR(CX) | 7.50 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
9.03
2017-07-12
|
1.49
2020-03-23
|
0.0M
2016-11-09
|
-
2025-06-30
|
+17.78%
2023-02-28
|
-19.64%
2020-03-10
|
+20.87%
2021-01
|
-36.00%
2020-03
|
1649 | 45.8% | 46.4% | |
| Crescent Capital BDC(CCAP) | 12.80 | 2025-09-29 | 2023-07-10 |
Tägliche K
Minuten-K
|
19.75
2025-02-12
|
11.90
2025-07-01
|
0.0M
2025-03-04
|
-
2025-07-04
|
+7.69%
2025-04-09
|
-6.90%
2025-04-07
|
+10.78%
2024-11
|
-6.29%
2023-10
|
446 | 41.9% | 36.1% | |
| CF Industries(CF) | 77.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.94
2022-08-26
|
18.65
2016-08-04
|
0.0M
2016-12-09
|
-
2025-07-24
|
+25.07%
2020-03-25
|
-17.87%
2020-03-18
|
+31.19%
2020-11
|
-26.31%
2020-03
|
2124 | 49.6% | 48.6% | |
| KKR Real Estate(KREF) | 8.00 | 2025-09-26 | 2017-06-08 |
Tägliche K
Minuten-K
|
20.20
2020-02-21
|
7.35
2025-07-08
|
0.0M
2024-09-20
|
-
2025-07-04
|
+71.95%
2020-03-18
|
-28.07%
2020-03-17
|
+27.71%
2024-07
|
-23.76%
2020-03
|
629 | 43.4% | 42.8% | |
| Apartment Invest(AIV) | 6.70 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
9.27
2022-08-24
|
2.81
2020-10-29
|
0.0M
2020-12-15
|
-
2025-06-30
|
+23.17%
2022-07-20
|
-20.47%
2020-03-17
|
+28.99%
2021-03
|
-37.76%
2020-03
|
623 | 48.0% | 43.0% | |
| Solargiga Energy Holdings(0757) | 0.01 | 2025-09-29 | 2015-07-03 |
Tägliche K
Minuten-K
|
0.09
2021-01-25
|
0.00
2020-02-21
|
0.8M
2021-02-22
|
-
2025-01-30
|
+533.33%
2020-02-26
|
-83.33%
2020-01-20
|
+90.32%
2021-01
|
-90.00%
2020-03
|
2477 | 20.4% | 23.6% | |
| China Communications Services(0552) | 0.49 | 2025-09-29 | 2015-07-03 |
Tägliche K
Minuten-K
|
0.93
2019-02-18
|
0.27
2022-10-31
|
0.2M
2021-09-06
|
-
2025-01-30
|
+16.41%
2020-01-17
|
-12.21%
2015-07-06
|
+23.02%
2018-08
|
-20.99%
2019-08
|
2596 | 44.6% | 46.2% | |
| Argosy Property Ltd (ARG)(ARG) | 0.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.17
2016-03-23
|
0.40
2020-03-23
|
0.0M
2017-03-31
|
-
2025-01-30
|
+18.44%
2017-11-24
|
-25.88%
2020-03-20
|
+22.24%
2020-04
|
-35.99%
2020-03
|
2727 | 45.4% | 43.7% | |
| Allied Farmers Ltd (ALF)(ALF) | 0.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.70
2018-01-11
|
0.04
2019-07-15
|
0.0M
2015-12-10
|
-
2025-01-30
|
+904.88%
2019-04-09
|
-90.05%
2019-04-08
|
+81.52%
2016-08
|
-27.18%
2020-12
|
2506 | 31.6% | 32.2% | |
| Pinnacle West(PNW) | 73.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.00
2020-02-21
|
0.13
2015-12-24
|
0.5M
2015-11-05
|
-
2025-01-30
|
+44,869.23%
2015-12-22
|
-99.78%
2015-12-21
|
+27,060.98%
2015-05
|
-99.72%
2015-12
|
2726 | 47.6% | 44.1% | |
| CBL Associates Properties(CBL) | 25.40 | 2025-09-26 | 2021-11-03 |
Tägliche K
Minuten-K
|
31.60
2025-02-17
|
17.87
2022-11-21
|
0.0M
2025-08-27
|
-
2025-01-30
|
+41.97%
2022-10-19
|
-29.56%
2022-10-18
|
+29.73%
2022-07
|
-21.46%
2022-12
|
984 | 39.0% | 41.4% | |
| Haydale(HAYD) | 0.01 | 2025-09-29 | 2021-03-03 |
Tägliche K
Minuten-K
|
0.12
2021-07-12
|
0.00
2023-11-09
|
2.5M
2025-01-14
|
-
2025-04-08
|
+1,200.00%
2023-04-26
|
-88.89%
2023-04-21
|
+350.00%
2024-03
|
-80.00%
2023-10
|
950 | 16.9% | 20.2% | |
| Co-Diagnostics(CODX) | 0.31 | 2025-09-29 | 2019-02-07 |
Tägliche K
Minuten-K
|
29.40
2020-05-14
|
0.18
2025-05-26
|
0.0M
2020-02-27
|
-
2025-01-30
|
+206.60%
2020-01-21
|
-49.67%
2020-01-22
|
+346.56%
2020-02
|
-62.50%
2020-08
|
1678 | 43.7% | 51.5% | |
| Co-Diagnostics(CODX) | 0.31 | 2025-09-29 | 2020-01-29 |
Tägliche K
Minuten-K
|
29.60
2020-05-14
|
0.20
2025-07-10
|
0.2M
2020-02-27
|
-
2025-07-03
|
+127.91%
2020-02-26
|
-31.87%
2020-03-09
|
+337.04%
2020-02
|
-65.00%
2020-08
|
981 | 41.9% | 53.1% | |
| Imagine Lithium(ILI) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.52
2016-06-08
|
0.00
2024-06-19
|
0.4M
2021-11-29
|
-
2025-01-30
|
+450.00%
2024-04-04
|
-74.07%
2024-04-16
|
+550.00%
2024-10
|
-81.82%
2024-09
|
2699 | 24.5% | 28.1% | |
| A10 Network(ATEN) | 15.65 | 2025-09-26 | 2021-11-02 |
Tägliche K
Minuten-K
|
20.88
2025-02-13
|
9.93
2023-10-30
|
0.0M
2022-02-04
|
-
2025-07-09
|
+16.06%
2024-05-02
|
-27.75%
2023-10-02
|
+19.77%
2022-10
|
-29.74%
2023-10
|
626 | 50.0% | 46.8% | |
| California Water Service(CWT) | 38.98 | 2025-09-26 | 2016-12-02 |
Tägliche K
Minuten-K
|
65.00
2022-01-04
|
28.82
2018-03-05
|
0.0M
2024-11-04
|
-
2025-06-30
|
+30.77%
2020-03-13
|
-20.00%
2020-03-17
|
+13.21%
2022-10
|
-16.60%
2020-02
|
1153 | 45.9% | 47.1% | |
| Sanofi ADR(SNY) | 39.00 | 2025-09-29 | 2015-02-09 |
Tägliche K
Minuten-K
|
55.00
2025-03-05
|
31.43
2018-02-15
|
0.0M
2025-08-01
|
-
2025-07-01
|
+18.03%
2016-07-15
|
-17.89%
2023-10-02
|
+12.72%
2023-03
|
-18.43%
2023-10
|
1140 | 44.2% | 43.9% | |
| Spok Holdings(SPOK) | 15.03 | 2025-09-26 | 2021-09-01 |
Tägliche K
Minuten-K
|
16.71
2025-02-27
|
6.10
2022-07-05
|
0.0M
2022-08-12
|
-
2025-06-30
|
+35.05%
2023-06-26
|
-14.61%
2025-04-28
|
+23.68%
2023-02
|
-14.00%
2022-04
|
439 | 48.1% | 42.1% | |
| Lindsay(LNN) | 119.30 | 2025-09-26 | 2021-07-09 |
Tägliche K
Minuten-K
|
179.50
2022-11-21
|
101.30
2024-04-04
|
0.0M
2024-01-30
|
-
2025-07-02
|
+14.63%
2024-10-17
|
-13.25%
2023-04-03
|
+19.83%
2022-03
|
-21.94%
2023-04
|
832 | 47.2% | 48.2% | |
| HSBC ADR(HSBC) | 60.00 | 2025-09-26 | 2016-12-06 |
Tägliche K
Minuten-K
|
59.00
2025-09-11
|
14.95
2020-09-22
|
0.0M
2021-08-11
|
-
2025-06-30
|
+12.60%
2020-03-13
|
-12.95%
2019-07-09
|
+20.42%
2020-11
|
-13.72%
2020-02
|
733 | 47.6% | 39.8% | |
| Clearway Energy C(CWEN) | 24.68 | 2025-09-29 | 2020-01-21 |
Tägliche K
Minuten-K
|
40.60
2022-08-19
|
14.70
2020-03-16
|
0.0M
2023-09-25
|
-
2025-07-30
|
+28.57%
2020-03-12
|
-15.52%
2020-03-10
|
+17.61%
2024-05
|
-14.15%
2022-04
|
1030 | 47.1% | 48.3% | |
| Proto Labs(PRLB) | 42.10 | 2025-09-29 | 2016-02-24 |
Tägliche K
Minuten-K
|
236.70
2021-01-27
|
21.83
2022-11-17
|
0.0M
2024-11-06
|
-
2025-06-30
|
+37.20%
2024-10-29
|
-34.09%
2022-11-03
|
+53.38%
2023-11
|
-36.75%
2021-02
|
2014 | 51.1% | 47.7% | |
| Artisan Partners AM(APAM) | 37.80 | 2025-09-29 | 2021-08-04 |
Tägliche K
Minuten-K
|
46.07
2024-12-10
|
26.41
2022-10-13
|
0.0M
2024-07-23
|
-
2025-06-30
|
+12.31%
2024-10-30
|
-9.65%
2024-12-04
|
+21.05%
2023-06
|
-18.89%
2022-09
|
655 | 49.2% | 45.6% | |
| Douglas Dynamics(PLOW) | 26.40 | 2025-09-29 | 2015-01-19 |
Tägliche K
Minuten-K
|
51.00
2019-12-20
|
16.89
2016-01-22
|
0.0M
2018-02-09
|
-
2025-06-30
|
+28.23%
2017-10-04
|
-35.77%
2020-02-04
|
+27.85%
2016-11
|
-15.06%
2017-03
|
398 | 41.7% | 44.0% | |
| Simpson Manufacturing(SSD) | 146.20 | 2025-09-26 | 2022-01-21 |
Tägliche K
Minuten-K
|
197.00
2024-03-08
|
79.60
2022-09-29
|
0.0M
2023-04-20
|
-
2025-07-03
|
+10.40%
2023-04-25
|
-10.38%
2022-05-11
|
+20.24%
2023-11
|
-14.41%
2022-09
|
570 | 48.6% | 48.4% | |
| Graphic Packaging(GPK) | 16.63 | 2025-09-26 | 2021-06-16 |
Tägliche K
Minuten-K
|
29.10
2024-12-02
|
14.50
2021-06-17
|
0.1M
2024-07-23
|
-
2025-06-30
|
+10.38%
2022-09-21
|
-12.75%
2025-05-02
|
+16.29%
2024-07
|
-10.62%
2022-09
|
498 | 46.8% | 44.6% | |
| BXP Inc(BXP) | 63.62 | 2025-09-26 | 2015-01-13 |
Tägliche K
Minuten-K
|
135.00
2020-02-21
|
43.50
2023-05-17
|
0.0M
2024-02-08
|
-
2025-07-10
|
+22.95%
2020-10-21
|
-22.84%
2020-03-06
|
+27.61%
2020-11
|
-27.59%
2020-03
|
1206 | 47.9% | 47.4% | |
| AO Smith(AOS) | 61.26 | 2025-09-26 | 2017-10-13 |
Tägliche K
Minuten-K
|
84.52
2024-07-18
|
31.80
2020-03-23
|
0.0M
2023-04-27
|
-
2025-07-03
|
+15.67%
2018-10-23
|
-9.94%
2020-03-13
|
+23.47%
2020-04
|
-23.33%
2019-05
|
1486 | 49.6% | 48.3% | |
| ITT(ITT) | 153.00 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
153.00
2024-11-25
|
29.50
2016-08-05
|
0.0M
2023-01-23
|
-
2025-06-30
|
+16.97%
2016-11-15
|
-17.78%
2018-10-29
|
+19.58%
2023-06
|
-11.93%
2015-08
|
693 | 48.2% | 37.8% | |
| CH Robinson(CHRW) | 111.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
117.00
2022-08-22
|
52.00
2020-03-12
|
0.0M
2016-01-07
|
-
2025-07-09
|
+18.82%
2025-07-31
|
-14.01%
2024-01-22
|
+12.86%
2020-07
|
-14.96%
2022-09
|
1109 | 45.0% | 44.5% | |
| Philion SE (PH6)(PH6) | 0.03 | 2025-09-29 | 2019-04-05 |
Tägliche K
Minuten-K
|
7.80
2019-05-16
|
0.00
2025-04-07
|
0.2M
2021-02-18
|
-
2025-01-30
|
+177.78%
2022-05-06
|
-82.89%
2020-09-22
|
+140.00%
2021-06
|
-76.81%
2020-10
|
1637 | 40.7% | 28.0% | |
| Limes Schlosskliniken(LIK) | 354.00 | 2025-09-29 | 2019-03-18 |
Tägliche K
Minuten-K
|
392.00
2025-08-01
|
3.86
2025-09-08
|
0.0M
2022-07-28
|
-
2025-01-30
|
+21.37%
2022-07-14
|
-11.30%
2022-05-16
|
+24.82%
2022-11
|
-18.92%
2023-10
|
1637 | 37.8% | 35.6% | |
| Ease2pay(EAS2P) | 0.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.85
2015-02-23
|
0.35
2025-03-06
|
0.1M
2015-01-28
|
-
2025-01-30
|
+170.97%
2021-01-07
|
-90.61%
2018-07-20
|
+223.00%
2021-01
|
-36.44%
2023-04
|
1985 | 40.2% | 50.1% | |
| Campari(CPRI) | 5.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.46
2021-11-18
|
4.17
2016-11-11
|
8.0M
2015-04-20
|
-
2025-01-30
|
+11.65%
2020-04-03
|
-31.71%
2016-11-01
|
+18.93%
2015-01
|
-19.61%
2024-10
|
2414 | 51.0% | 46.6% | |
| Etablissementen Franz Colruyt(COLR) | 32.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.50
2019-06-07
|
19.80
2022-12-15
|
0.9M
2015-06-24
|
-
2025-01-30
|
+16.91%
2016-10-20
|
-19.53%
2022-09-23
|
+22.18%
2023-05
|
-22.21%
2019-06
|
2427 | 49.1% | 49.4% | |
| Bellway(BWY) | 27.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,560.00
2015-08-17
|
17.90
2022-09-30
|
1.0M
2015-06-04
|
-
2025-01-31
|
+16.23%
2020-04-07
|
-98.95%
2016-11-08
|
+31.62%
2020-04
|
-42.51%
2020-03
|
2412 | 47.1% | 46.7% | |
| Bekaert(BEKB) | 39.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.38
2024-03-01
|
13.79
2020-03-20
|
0.4M
2015-03-10
|
-
2025-01-30
|
+55.51%
2016-10-20
|
-19.40%
2018-07-18
|
+41.96%
2020-11
|
-24.68%
2020-03
|
2427 | 48.7% | 49.7% | |
| Assystem(ASY) | 42.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
60.00
2024-03-25
|
15.75
2015-06-30
|
0.1M
2015-06-19
|
-
2025-01-30
|
+51.60%
2016-12-05
|
-19.17%
2020-03-11
|
+20.14%
2024-12
|
-34.31%
2020-03
|
2367 | 46.2% | 45.9% | |
| Ashmore(ASHM) | 1.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
335.00
2015-06-03
|
1.44
2025-04-15
|
6.7M
2015-03-20
|
-
2025-01-30
|
+16.42%
2025-04-10
|
-98.70%
2016-12-16
|
+25.34%
2023-12
|
-27.46%
2020-03
|
2384 | 46.9% | 47.3% | |
| Ferguson(FERG) | 191.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
214.00
2024-12-04
|
42.17
2016-02-09
|
0.0M
2020-06-04
|
-
2025-01-30
|
+32.07%
2020-03-25
|
-12.99%
2020-03-19
|
+22.52%
2020-04
|
-32.56%
2020-03
|
2652 | 47.5% | 44.9% | |