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 | ||||||
| Spectris(SXS) | 46.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,420.00
2015-05-27
|
21.96
2018-10-25
|
0.8M
2015-02-05
|
-
2025-01-30
|
+55.74%
2025-06-09
|
-98.36%
2018-03-28
|
+18.63%
2019-11
|
-14.58%
2024-06
|
2061 | 45.3% | 45.6% | |
| St. James’s Place(SJP) | 14.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,008.00
2015-07-16
|
4.61
2024-04-17
|
24.1M
2015-08-28
|
-
2025-01-30
|
+18.41%
2024-07-25
|
-98.63%
2017-12-12
|
+28.04%
2024-07
|
-27.87%
2020-03
|
2134 | 50.5% | 46.4% | |
| WHSmith(SMWH) | 7.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,635.00
2015-07-15
|
0.52
2018-08-27
|
1.5M
2015-02-02
|
-
2025-01-30
|
+4,094.66%
2018-09-05
|
-99.97%
2018-08-27
|
+47.73%
2020-11
|
-49.48%
2020-03
|
1889 | 45.7% | 46.0% | |
| Renishaw(RSW) | 40.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,672.90
2015-03-02
|
25.00
2025-04-22
|
0.3M
2015-04-23
|
-
2025-01-30
|
+20.15%
2025-05-09
|
-98.59%
2016-10-19
|
+25.00%
2022-07
|
-18.43%
2022-03
|
2425 | 47.1% | 46.8% | |
| The Navigator(NVGR) | 3.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.99
2018-06-13
|
1.82
2020-10-28
|
1.5M
2015-05-07
|
-
2025-01-30
|
+15.26%
2020-03-19
|
-18.83%
2016-10-14
|
+34.12%
2020-11
|
-26.71%
2020-03
|
2430 | 48.6% | 49.0% | |
| Prysmian(PRY) | 82.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.38
2025-09-11
|
13.29
2020-03-16
|
4.6M
2015-03-18
|
0.0M
2021-10-13
|
+21.15%
2016-12-09
|
-11.39%
2025-02-27
|
+19.39%
2022-07
|
-25.80%
2020-03
|
2390 | 53.0% | 46.1% | |
| Proteome(PRM) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.50
2015-01-05
|
0.00
2019-01-03
|
1.6M
2015-07-02
|
-
2025-01-30
|
+600.00%
2020-02-17
|
-99.48%
2016-10-14
|
+525.00%
2019-06
|
-64.00%
2019-07
|
2429 | 24.8% | 28.4% | |
| Pharming Group(PHAR) | 1.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.63
2019-12-20
|
0.20
2016-10-14
|
24.9M
2015-02-23
|
-
2025-01-08
|
+52.89%
2023-03-22
|
-35.22%
2016-10-14
|
+53.07%
2017-09
|
-21.03%
2018-09
|
2431 | 46.0% | 50.5% | |
| NCR(VYX) | 10.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.01
2017-02-27
|
6.80
2025-04-22
|
12.3M
2015-06-16
|
-
2025-01-30
|
+19.49%
2020-03-06
|
-37.97%
2022-02-24
|
+36.78%
2020-11
|
-35.82%
2022-09
|
2416 | 47.1% | 46.4% | |
| Orange Belgium NV(OBEL) | 19.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.60
2021-02-23
|
12.32
2024-02-27
|
1.1M
2015-04-20
|
-
2025-01-30
|
+34.73%
2020-11-25
|
-11.43%
2015-04-17
|
+35.77%
2020-12
|
-14.77%
2015-04
|
2441 | 45.6% | 49.2% | |
| Marston’s(MARS) | 0.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
174.40
2015-05-22
|
0.22
2020-03-17
|
5.5M
2015-03-03
|
-
2025-01-30
|
+55.17%
2020-05-19
|
-99.00%
2016-10-25
|
+77.80%
2020-05
|
-61.77%
2020-03
|
2422 | 45.9% | 50.1% | |
| Inchcape(INCH) | 7.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
906.64
2015-05-21
|
4.61
2020-09-25
|
4.9M
2015-03-20
|
-
2025-01-30
|
+11.14%
2020-10-28
|
-98.92%
2016-09-16
|
+26.59%
2020-04
|
-30.39%
2020-03
|
2446 | 48.1% | 46.1% | |
| Ferrexpo(FXPO) | 0.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.00
2015-04-30
|
0.45
2024-09-11
|
3.8M
2015-03-11
|
-
2025-01-30
|
+44.78%
2025-05-02
|
-98.06%
2016-11-16
|
+39.32%
2022-11
|
-37.25%
2024-03
|
2406 | 47.1% | 49.8% | |
| Vitura(CGR) | 5.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.73
2018-04-27
|
3.16
2025-01-15
|
0.1M
2015-05-19
|
-
2025-01-30
|
+50.30%
2025-02-10
|
-22.81%
2020-04-03
|
+23.11%
2018-04
|
-29.58%
2022-09
|
2386 | 36.3% | 34.8% | |
| Bodycote(BOY) | 7.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
797.59
2015-03-06
|
4.48
2020-03-19
|
1.7M
2015-03-30
|
-
2025-01-30
|
+15.29%
2020-05-25
|
-98.34%
2018-03-22
|
+19.39%
2019-11
|
-30.13%
2020-03
|
2065 | 44.1% | 45.1% | |
| Aon(AON) | 302.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
391.50
2025-03-03
|
89.35
2015-01-30
|
5.8M
2015-05-05
|
-
2025-01-30
|
+13.04%
2020-03-17
|
-14.81%
2020-02-28
|
+12.31%
2022-03
|
-18.52%
2020-03
|
2406 | 45.9% | 41.3% | |
| Ajax(AJAX) | 9.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.80
2019-05-08
|
8.52
2016-08-29
|
0.0M
2019-05-09
|
-
2025-01-30
|
+16.15%
2020-03-19
|
-19.96%
2019-04-18
|
+15.81%
2017-06
|
-19.66%
2019-05
|
2446 | 43.6% | 42.1% | |
| Johnson Controls(JCI) | 90.81 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.76
2025-07-29
|
22.39
2020-03-24
|
12.7M
2015-04-24
|
-
2025-01-30
|
+13.41%
2025-04-10
|
-14.59%
2020-03-17
|
+18.90%
2020-04
|
-26.10%
2020-03
|
2404 | 49.7% | 45.4% | |
| TKH Group(TWKNc) | 35.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.95
2018-05-22
|
23.50
2020-03-24
|
0.6M
2015-08-18
|
-
2025-01-30
|
+11.24%
2018-04-23
|
-15.68%
2019-08-08
|
+41.44%
2020-11
|
-39.73%
2020-03
|
2421 | 49.4% | 48.7% | |
| Schroders(SDR) | 4.29 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,273.00
2015-05-01
|
3.43
2025-04-09
|
1.1M
2015-03-12
|
-
2025-01-30
|
+7,080.37%
2015-04-30
|
-98.67%
2015-05-01
|
+22.80%
2020-11
|
-98.52%
2015-05
|
2716 | 50.0% | 48.3% | |
| Rightmove(RMV) | 7.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,812.00
2015-08-17
|
4.10
2016-11-01
|
0.9M
2015-02-27
|
-
2025-01-30
|
+26.36%
2024-07-10
|
-99.88%
2016-11-01
|
+30.28%
2015-02
|
-22.22%
2022-09
|
2411 | 47.8% | 42.0% | |
| Marshalls(MSLH) | 1.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
338.73
2015-08-28
|
1.93
2025-09-02
|
3.1M
2015-08-12
|
-
2025-01-30
|
+21.82%
2018-12-11
|
-98.57%
2018-07-19
|
+25.66%
2023-01
|
-33.00%
2022-08
|
1984 | 43.9% | 45.9% | |
| Scully Royalty(SRL) | 5.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.39
2019-07-29
|
2.60
2020-11-06
|
1.9M
2015-01-21
|
-
2025-01-30
|
+157.21%
2016-09-30
|
-17.86%
2019-09-24
|
+47.37%
2021-01
|
-41.05%
2015-01
|
2410 | 41.9% | 47.1% | |
| Mercialys(MERY) | 10.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.56
2015-03-25
|
3.96
2020-10-30
|
0.4M
2015-08-18
|
-
2025-01-30
|
+18.45%
2020-11-06
|
-15.18%
2020-03-16
|
+72.22%
2020-11
|
-38.80%
2020-03
|
2413 | 48.2% | 49.3% | |
| Cofinimmo(COFB) | 72.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
158.60
2020-02-20
|
51.90
2025-01-15
|
0.2M
2015-05-08
|
-
2025-01-30
|
+17.25%
2025-05-02
|
-8.79%
2020-03-06
|
+12.71%
2022-03
|
-24.02%
2020-03
|
2403 | 47.6% | 48.4% | |
| Clorox(CLX) | 106.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.20
2020-08-03
|
93.18
2018-04-23
|
2.6M
2015-03-20
|
-
2025-01-30
|
+11.38%
2020-03-17
|
-11.78%
2022-05-19
|
+19.96%
2023-11
|
-15.67%
2023-09
|
2410 | 48.8% | 48.0% | |
| BAM Groep(BAMN) | 7.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.28
2025-08-11
|
0.99
2020-10-28
|
18.9M
2015-02-25
|
-
2025-01-30
|
+22.67%
2020-11-16
|
-26.05%
2016-07-27
|
+61.60%
2020-11
|
-45.96%
2020-03
|
2484 | 49.5% | 49.1% | |
| Altech Advanced(AMAk) | 1.42 | 2025-09-26 | 2023-07-14 |
Tägliche K
Minuten-K
|
16.28
2023-07-14
|
1.50
2025-09-11
|
0.0M
2023-12-01
|
-
2025-01-03
|
+27.59%
2025-05-07
|
-23.40%
2024-04-29
|
+50.34%
2024-09
|
-38.52%
2024-07
|
531 | 31.1% | 40.3% | |
| Piper Sandler(PIPR) | 300.00 | 2025-09-26 | 2024-04-24 |
Tägliche K
Minuten-K
|
330.46
2024-11-25
|
182.00
2024-04-24
|
0.0M
2024-06-12
|
-
2025-06-30
|
+21.05%
2024-10-24
|
-10.91%
2025-03-05
|
+24.24%
2024-11
|
-12.80%
2024-12
|
205 | 45.4% | 41.5% | |
| Tennant(TNC) | 69.50 | 2025-09-29 | 2024-02-28 |
Tägliche K
Minuten-K
|
116.00
2024-03-25
|
59.50
2025-04-22
|
0.0M
2025-03-31
|
-
2025-06-30
|
+12.18%
2024-10-04
|
-7.48%
2024-04-19
|
+9.80%
2024-03
|
-14.12%
2024-12
|
325 | 40.6% | 44.9% | |
| Boot Barn Holdings(BOOT) | 142.00 | 2025-09-29 | 2021-12-27 |
Tägliche K
Minuten-K
|
167.00
2025-01-31
|
52.50
2022-11-03
|
0.0M
2023-12-01
|
-
2025-06-30
|
+19.70%
2023-01-25
|
-16.22%
2024-10-14
|
+27.64%
2023-06
|
-25.00%
2022-01
|
488 | 45.1% | 44.1% | |
| Camden Property(CPT) | 91.00 | 2025-09-29 | 2022-04-26 |
Tägliche K
Minuten-K
|
154.00
2022-04-26
|
79.00
2023-10-30
|
0.0M
2025-01-10
|
-
2025-07-03
|
+8.16%
2025-05-02
|
-10.39%
2022-04-26
|
+18.27%
2024-11
|
-11.32%
2023-03
|
468 | 42.3% | 40.2% | |
| Bel Fuse B(BELFB) | 121.00 | 2025-09-29 | 2024-01-29 |
Tägliche K
Minuten-K
|
125.00
2025-09-10
|
45.20
2024-02-26
|
0.0M
2025-03-24
|
-
2025-07-01
|
+16.91%
2025-06-27
|
-27.81%
2024-02-19
|
+19.49%
2024-09
|
-26.61%
2024-02
|
212 | 48.1% | 38.2% | |
| MSC Industrial Direct(MSM) | 77.28 | 2025-09-29 | 2020-01-13 |
Tägliche K
Minuten-K
|
99.50
2023-10-12
|
40.31
2020-03-23
|
0.0M
2021-01-18
|
-
2025-06-30
|
+13.21%
2020-04-27
|
-11.04%
2020-01-20
|
+16.81%
2020-05
|
-11.99%
2020-02
|
1002 | 47.4% | 44.6% | |
| Applied Industrial Technologies(AIT) | 222.00 | 2025-09-29 | 2015-02-10 |
Tägliche K
Minuten-K
|
272.00
2024-12-04
|
37.46
2015-02-10
|
0.0M
2024-12-09
|
-
2025-07-04
|
+52.70%
2017-01-20
|
-26.39%
2020-01-31
|
+21.30%
2024-11
|
-10.77%
2024-12
|
518 | 47.9% | 37.5% | |
| Wingstop Inc(WING) | 210.00 | 2025-09-29 | 2023-05-26 |
Tägliche K
Minuten-K
|
398.00
2024-06-18
|
148.00
2023-08-02
|
0.0M
2024-03-01
|
-
2025-07-03
|
+26.98%
2025-07-30
|
-20.59%
2024-10-03
|
+23.48%
2024-02
|
-28.72%
2024-10
|
414 | 44.9% | 43.5% | |
| Atmos Energy(ATO) | 143.80 | 2025-09-29 | 2016-10-07 |
Tägliche K
Minuten-K
|
147.00
2025-03-03
|
63.18
2016-11-10
|
0.0M
2023-10-02
|
-
2025-07-08
|
+12.72%
2020-03-04
|
-16.92%
2020-03-06
|
+16.90%
2021-03
|
-13.43%
2020-02
|
1019 | 50.1% | 44.2% | |
| Synchrony Financial(SYF) | 62.12 | 2025-09-29 | 2015-02-23 |
Tägliche K
Minuten-K
|
67.99
2025-01-23
|
11.42
2020-03-18
|
0.0M
2021-03-01
|
-
2025-07-04
|
+24.98%
2024-10-31
|
-24.14%
2020-03-16
|
+36.84%
2020-04
|
-45.26%
2020-03
|
1962 | 50.6% | 48.3% | |
| Ventas(VTR) | 58.24 | 2025-09-26 | 2017-02-20 |
Tägliche K
Minuten-K
|
68.40
2019-09-09
|
12.50
2020-03-18
|
0.0M
2020-03-19
|
-
2025-06-30
|
+22.95%
2020-03-13
|
-28.09%
2020-03-12
|
+44.31%
2020-04
|
-48.53%
2020-03
|
1574 | 51.7% | 47.3% | |
| Trinet Grou(TNET) | 58.00 | 2025-09-26 | 2015-01-13 |
Tägliche K
Minuten-K
|
127.00
2024-02-19
|
13.89
2015-08-04
|
0.0M
2024-03-07
|
-
2025-06-30
|
+29.01%
2020-04-20
|
-31.96%
2015-07-07
|
+27.99%
2016-11
|
-31.06%
2020-03
|
503 | 46.9% | 41.4% | |
| Lithia Motors(LAD) | 272.00 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
384.00
2024-11-25
|
58.50
2020-03-19
|
0.0M
2022-10-21
|
-
2025-07-02
|
+34.15%
2019-05-24
|
-30.36%
2020-03-19
|
+37.86%
2020-07
|
-27.02%
2016-01
|
785 | 45.1% | 44.8% | |
| Malibu Boats Inc(MBUU) | 27.48 | 2025-09-26 | 2021-11-08 |
Tägliche K
Minuten-K
|
70.00
2022-08-25
|
23.44
2025-04-16
|
0.0M
2022-08-31
|
-
2025-07-01
|
+20.73%
2024-07-18
|
-18.35%
2024-01-30
|
+18.86%
2023-12
|
-22.08%
2024-01
|
633 | 46.6% | 47.4% | |
| Genuine Parts(GPC) | 116.60 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
183.02
2022-11-04
|
47.80
2020-03-23
|
0.0M
2023-06-21
|
-
2025-07-04
|
+12.50%
2020-03-18
|
-20.78%
2024-10-22
|
+24.87%
2020-04
|
-22.58%
2020-03
|
1898 | 51.7% | 46.7% | |
| Tegna(TGNA) | 17.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.40
2022-04-27
|
8.70
2018-04-10
|
0.0M
2017-06-01
|
-
2025-06-30
|
+28.79%
2025-08-11
|
-20.59%
2023-02-22
|
+17.65%
2021-09
|
-25.95%
2020-03
|
799 | 46.7% | 44.1% | |
| Lear(LEA) | 86.50 | 2025-09-26 | 2019-08-02 |
Tägliche K
Minuten-K
|
172.00
2021-06-04
|
64.50
2020-03-19
|
0.0M
2024-03-26
|
-
2025-07-03
|
+14.04%
2023-05-12
|
-17.86%
2022-09-27
|
+20.24%
2020-05
|
-19.50%
2020-03
|
466 | 44.6% | 42.5% | |
| Wyndham Hotels(WH) | 70.50 | 2025-09-29 | 2020-08-07 |
Tägliche K
Minuten-K
|
108.00
2025-02-21
|
40.20
2020-08-07
|
0.0M
2023-06-06
|
-
2025-07-03
|
+13.60%
2022-09-27
|
-14.86%
2023-03-06
|
+15.34%
2024-11
|
-15.75%
2023-03
|
438 | 46.3% | 42.5% | |
| TD Synnex(SNX) | 141.00 | 2025-09-29 | 2017-06-29 |
Tägliche K
Minuten-K
|
140.00
2025-02-17
|
22.41
2020-03-18
|
0.0M
2025-04-14
|
-
2025-07-15
|
+24.54%
2020-03-06
|
-19.29%
2018-07-16
|
+21.62%
2019-01
|
-42.10%
2020-03
|
657 | 45.7% | 39.9% | |
| Trex(TREX) | 43.82 | 2025-09-26 | 2021-01-22 |
Tägliche K
Minuten-K
|
124.00
2021-12-09
|
38.45
2022-12-20
|
0.0M
2022-12-20
|
-
2025-07-02
|
+15.74%
2021-10-19
|
-18.16%
2022-08-05
|
+26.60%
2021-11
|
-31.20%
2022-01
|
884 | 48.8% | 48.4% | |
| Papa John's(PZZA) | 40.15 | 2025-09-26 | 2020-11-25 |
Tägliche K
Minuten-K
|
122.00
2021-12-30
|
26.47
2025-04-16
|
0.0M
2025-01-21
|
-
2025-06-30
|
+23.41%
2025-05-12
|
-13.19%
2023-08-31
|
+23.19%
2021-01
|
-23.21%
2024-05
|
454 | 45.4% | 46.0% | |
| Arbor Metals(ABR) | 0.12 | 2025-09-29 | 2020-01-17 |
Tägliche K
Minuten-K
|
2.54
2023-08-14
|
0.03
2020-01-31
|
0.5M
2023-10-11
|
-
2025-02-05
|
+250.99%
2020-02-24
|
-66.23%
2020-02-25
|
+217.74%
2020-03
|
-42.31%
2024-12
|
1442 | 45.1% | 45.1% | |