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 | ||||||
| Adriatic Metals(ADT) | 3.42 | 2025-08-28 | 2019-10-11 |
Tägliche K
Minuten-K
|
3.52
2025-08-22
|
0.43
2020-03-23
|
0.1M
2020-09-01
|
-
2025-01-30
|
+28.43%
2025-05-21
|
-22.54%
2020-03-04
|
+32.58%
2020-07
|
-24.84%
2020-03
|
1441 | 44.8% | 45.2% | |
| Haydale(HAYD) | 0.01 | 2025-09-24 | 2019-10-15 |
Tägliche K
Minuten-K
|
0.15
2021-02-17
|
0.00
2023-03-01
|
1.4M
2024-09-04
|
-
2025-01-10
|
+700.00%
2023-06-16
|
-90.00%
2023-06-06
|
+900.00%
2023-11
|
-83.33%
2023-08
|
1325 | 28.4% | 30.1% | |
| Osaka Gas(9532) | 24.20 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
25.60
2025-09-10
|
13.40
2021-11-08
|
0.0M
2024-11-18
|
-
2025-01-03
|
+31.65%
2020-04-20
|
-12.78%
2022-06-21
|
+12.63%
2024-03
|
-10.12%
2021-01
|
549 | 42.3% | 44.1% | |
| Planethic Group AG (A3E5ED)(VEZ) | 13.50 | 2025-09-29 | 2021-11-10 |
Tägliche K
Minuten-K
|
102.00
2021-11-17
|
4.55
2024-10-04
|
0.1M
2021-11-10
|
-
2025-01-17
|
+77.26%
2024-09-06
|
-47.93%
2022-05-16
|
+40.00%
2024-10
|
-64.78%
2022-05
|
977 | 43.7% | 48.5% | |
| Advantest Corp DRC (VANAy)(VANAy) | 85.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.00
2023-10-11
|
1.55
2015-09-29
|
0.0M
2020-07-10
|
-
2025-01-30
|
+18.48%
2023-05-02
|
-12.37%
2025-04-04
|
+62.76%
2023-05
|
-25.91%
2024-04
|
2714 | 48.7% | 44.0% | |
| Weir Group(WEIR) | 31.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,045.00
2015-05-29
|
7.32
2020-03-31
|
3.2M
2015-02-25
|
-
2025-01-30
|
+19.34%
2020-10-05
|
-98.75%
2016-11-03
|
+45.10%
2020-04
|
-52.12%
2020-03
|
2415 | 47.2% | 45.7% | |
| Ventas(VTR) | 58.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.93
2015-01-28
|
15.22
2020-03-19
|
8.5M
2015-01-16
|
-
2025-01-30
|
+30.00%
2020-03-20
|
-25.68%
2020-03-12
|
+30.82%
2020-04
|
-45.52%
2020-03
|
2397 | 50.0% | 49.1% | |
| Resmed DRC(RMD) | 22.60 | 2025-09-29 | 2016-10-18 |
Tägliche K
Minuten-K
|
25.60
2021-09-10
|
4.96
2016-11-09
|
0.0M
2020-02-26
|
-
2025-01-30
|
+19.28%
2024-03-27
|
-14.07%
2023-06-13
|
+20.71%
2021-06
|
-25.00%
2023-08
|
2260 | 45.5% | 38.9% | |
| Nucor(NUE) | 116.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
186.22
2024-04-02
|
26.20
2020-03-18
|
7.8M
2015-03-19
|
-
2025-01-30
|
+18.83%
2024-11-01
|
-15.08%
2020-02-28
|
+37.95%
2016-11
|
-25.37%
2024-12
|
2413 | 48.6% | 48.8% | |
| Banca Mediolanum(BMED) | 16.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.30
2025-08-28
|
4.00
2020-03-20
|
7.0M
2015-07-15
|
-
2025-01-30
|
+22.58%
2020-03-24
|
-16.23%
2025-04-07
|
+32.96%
2020-11
|
-36.24%
2020-03
|
1985 | 52.7% | 45.2% | |
| Mediobanca(MDBI) | 19.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.72
2025-05-12
|
4.02
2020-03-23
|
15.0M
2015-02-13
|
-
2025-01-30
|
+14.15%
2022-03-08
|
-35.99%
2016-10-04
|
+26.40%
2020-11
|
-39.76%
2020-03
|
2439 | 51.9% | 46.8% | |
| Mcpherson'S Ltd(MCP) | 0.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.02
2020-08-31
|
0.09
2025-04-11
|
0.0M
2024-06-25
|
-
2025-01-30
|
+30.36%
2023-10-02
|
-24.77%
2020-10-28
|
+52.91%
2019-07
|
-40.03%
2015-06
|
2709 | 44.2% | 44.6% | |
| FirstGroup(FGP) | 2.51 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
129.90
2015-06-23
|
0.08
2020-07-31
|
9.2M
2015-06-10
|
-
2025-01-30
|
+350.00%
2020-07-27
|
-98.79%
2016-09-06
|
+58.63%
2020-11
|
-85.79%
2020-07
|
2456 | 48.6% | 45.3% | |
| Akzo Nobel(AKZO) | 60.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
107.70
2021-06-22
|
46.20
2020-03-19
|
1.9M
2015-08-24
|
-
2025-01-30
|
+18.10%
2017-03-08
|
-11.38%
2020-03-02
|
+19.81%
2017-03
|
-22.21%
2022-06
|
2450 | 50.7% | 47.8% | |
| Marathon Petroleum(MPC) | 168.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
202.00
2024-04-08
|
14.70
2020-03-19
|
2.6M
2015-04-06
|
-
2025-01-30
|
+84.69%
2017-10-03
|
-48.10%
2016-09-30
|
+89.90%
2017-10
|
-48.78%
2020-03
|
2724 | 52.1% | 46.1% | |
| Tate & Lyle(TATE) | 5.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
682.50
2015-01-30
|
5.51
2025-04-07
|
12.4M
2015-02-06
|
-
2025-01-30
|
+14.42%
2024-09-27
|
-98.36%
2016-10-05
|
+20.34%
2018-05
|
-15.84%
2022-09
|
2436 | 47.6% | 49.5% | |
| International Workplace Plc(IWG) | 2.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
285.89
2015-08-28
|
1.18
2020-03-19
|
7.5M
2015-01-16
|
-
2025-01-30
|
+31.50%
2020-03-23
|
-99.00%
2016-12-21
|
+45.97%
2020-04
|
-56.26%
2020-03
|
2381 | 47.7% | 46.4% | |
| Harbour Energy(HBR) | 2.43 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
191.40
2015-05-13
|
0.50
2017-06-22
|
13.8M
2015-08-20
|
-
2025-02-04
|
+1,859.79%
2019-05-27
|
-99.24%
2016-10-14
|
+1,664.38%
2019-05
|
-79.27%
2020-03
|
2425 | 47.9% | 49.6% | |
| Solocal(LOCAL) | 3.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
90.00
2024-07-08
|
0.07
2022-09-26
|
55.3M
2015-06-10
|
-
2025-01-30
|
+98,947.14%
2022-08-23
|
-92.12%
2022-06-02
|
+78,998.72%
2022-09
|
-92.20%
2022-06
|
2401 | 42.0% | 52.2% | |
| Mitie(MTO) | 1.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
329.90
2015-07-21
|
0.28
2020-10-30
|
4.9M
2015-03-18
|
-
2025-01-30
|
+36.36%
2020-10-21
|
-99.25%
2016-10-05
|
+43.55%
2022-07
|
-59.27%
2020-03
|
2436 | 45.8% | 46.0% | |
| Ionis Pharma(IONS) | 54.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
77.80
2015-03-20
|
22.37
2021-12-02
|
15.9M
2015-06-26
|
-
2025-01-30
|
+27.36%
2016-11-09
|
-48.16%
2016-09-19
|
+70.89%
2016-11
|
-27.68%
2016-10
|
2428 | 49.1% | 50.0% | |
| Holland Colours(HOLCO) | 101.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
194.50
2022-01-17
|
35.61
2015-01-02
|
0.0M
2015-05-11
|
-
2025-01-30
|
+10.42%
2024-05-16
|
-9.55%
2019-05-17
|
+19.00%
2021-10
|
-21.94%
2020-03
|
2418 | 40.0% | 40.6% | |
| Vistry Group(VTYV) | 7.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,206.00
2015-08-14
|
5.79
2020-04-06
|
1.6M
2015-01-15
|
-
2025-01-30
|
+18.75%
2020-11-05
|
-99.11%
2016-08-31
|
+57.70%
2020-04
|
-59.26%
2020-03
|
2460 | 47.8% | 47.4% | |
| Ashland Global(ASH) | 41.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
130.09
2015-05-01
|
37.20
2020-03-24
|
0.8M
2015-05-01
|
-
2025-01-30
|
+102.69%
2017-05-15
|
-51.07%
2017-05-02
|
+34.17%
2020-04
|
-27.75%
2020-03
|
2717 | 44.6% | 44.1% | |
| Ameren(AEE) | 87.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.50
2025-03-04
|
37.26
2015-06-26
|
4.0M
2015-03-10
|
-
2025-01-30
|
+14.74%
2016-07-18
|
-15.67%
2020-03-06
|
+18.97%
2021-03
|
-10.70%
2022-09
|
2474 | 45.2% | 40.1% | |
| ADTRAN(ADTN) | 7.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.82
2022-08-23
|
4.05
2024-05-02
|
4.0M
2015-04-22
|
-
2025-02-04
|
+23.93%
2020-03-11
|
-27.45%
2023-11-02
|
+51.54%
2020-04
|
-44.85%
2023-04
|
2710 | 47.3% | 48.6% | |
| Severn Trent(SVT) | 29.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,227.00
2015-05-29
|
19.09
2018-02-15
|
3.0M
2015-06-22
|
-
2025-01-30
|
+12.99%
2023-09-19
|
-98.59%
2016-07-25
|
+13.30%
2019-12
|
-18.13%
2022-09
|
2486 | 47.4% | 46.6% | |
| Smiths Group(SMIN) | 26.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,243.00
2015-08-04
|
8.50
2020-03-19
|
3.7M
2015-08-04
|
-
2025-01-30
|
+20.88%
2020-03-16
|
-98.51%
2016-09-29
|
+16.62%
2021-12
|
-28.15%
2020-03
|
2436 | 49.7% | 46.2% | |
| SBM Offshore(SBMO) | 22.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.60
2025-08-25
|
8.11
2015-01-13
|
10.3M
2015-03-20
|
-
2025-01-31
|
+16.13%
2024-07-31
|
-16.18%
2020-03-09
|
+26.56%
2021-08
|
-16.84%
2019-08
|
2453 | 48.9% | 49.7% | |
| NiSource(NI) | 36.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.16
2015-06-17
|
16.44
2015-08-03
|
16.0M
2015-07-02
|
-
2025-01-30
|
+37.45%
2016-07-27
|
-60.50%
2015-06-18
|
+23.16%
2021-12
|
-61.94%
2015-06
|
2460 | 45.9% | 43.5% | |
| Pharma Mar(PHMR) | 86.00 | 2025-09-29 | 2015-11-05 |
Tägliche K
Minuten-K
|
144.70
2020-10-16
|
1.40
2018-06-01
|
0.1M
2018-01-19
|
-
2025-01-30
|
+1,096.81%
2018-07-02
|
-34.59%
2017-11-01
|
+1,143.80%
2018-07
|
-32.21%
2018-01
|
2500 | 48.6% | 49.5% | |
| Finchain Capital Partners AG (U1DA)(U1DA) | 2.60 | 2025-09-29 | 2016-08-18 |
Tägliche K
Minuten-K
|
25.00
2021-06-09
|
0.01
2020-03-17
|
0.8M
2019-09-11
|
-
2025-01-30
|
+19,900.00%
2020-02-19
|
-99.50%
2020-02-18
|
+260.00%
2020-04
|
-88.67%
2017-09
|
2301 | 29.4% | 38.7% | |
| SCHNIGGE Wertpapierhandelsbank SE (SHB3)(SHB3) | 0.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.03
2016-06-01
|
0.00
2019-02-07
|
0.3M
2025-09-09
|
-
2025-01-30
|
+5,700.00%
2024-01-23
|
-90.00%
2019-01-14
|
+37,900.00%
2024-01
|
-83.52%
2017-11
|
1606 | 14.2% | 11.5% | |
| mwb Fairtrade Wertpapierhandelsbank AG (A3EYLC)(MWB0n) | 7.95 | 2025-09-26 | 2015-06-11 |
Tägliche K
Minuten-K
|
23.00
2021-06-14
|
1.30
2015-10-23
|
0.2M
2018-01-16
|
-
2025-01-30
|
+30.73%
2017-06-13
|
-26.15%
2018-06-13
|
+72.28%
2024-03
|
-45.00%
2021-07
|
2257 | 40.2% | 39.9% | |
| Lion E Mobility(LMIA) | 1.11 | 2025-09-29 | 2015-06-30 |
Tägliche K
Minuten-K
|
9.40
2017-03-01
|
0.36
2025-01-20
|
0.4M
2016-04-15
|
-
2025-01-30
|
+65.22%
2025-02-10
|
-22.15%
2024-10-17
|
+87.02%
2016-01
|
-52.30%
2024-08
|
2581 | 42.3% | 49.7% | |
| Erlebnis Akademie(EADG) | 4.32 | 2025-09-29 | 2015-12-11 |
Tägliche K
Minuten-K
|
25.83
2018-10-04
|
2.74
2024-12-04
|
0.0M
2018-01-03
|
-
2025-01-30
|
+29.33%
2019-05-10
|
-21.28%
2017-01-25
|
+30.11%
2020-04
|
-25.40%
2024-11
|
2474 | 35.2% | 38.0% | |
| Leo International Precision Health(SPBG) | 7.50 | 2025-06-10 | 2015-06-16 |
Tägliche K
Minuten-K
|
40.00
2015-12-28
|
1.00
2024-09-27
|
0.0M
2015-09-04
|
-
2025-01-30
|
+148.28%
2015-06-16
|
-46.00%
2017-04-13
|
+300.00%
2015-09
|
-62.26%
2024-03
|
2539 | 11.2% | 15.2% | |
| KST Beteiligungs AG(KSWG) | 1.11 | 2025-09-29 | 2015-05-04 |
Tägliche K
Minuten-K
|
2.12
2018-01-04
|
0.70
2024-12-10
|
0.0M
2019-07-18
|
-
2025-01-30
|
+32.50%
2018-01-04
|
-19.81%
2018-01-05
|
+21.78%
2017-02
|
-12.50%
2024-12
|
2638 | 21.2% | 20.3% | |
| Tick Trading Software AG (TBX0)(TBX0) | 7.55 | 2025-09-29 | 2017-05-02 |
Tägliche K
Minuten-K
|
24.00
2021-08-09
|
6.05
2025-06-05
|
0.1M
2017-05-02
|
-
2025-01-30
|
+15.83%
2022-04-29
|
-49.45%
2020-03-13
|
+13.89%
2020-06
|
-40.44%
2020-04
|
2127 | 32.4% | 32.6% | |
| More Impact AG (AEE1)(AEE1) | 2.00 | 2025-09-29 | 2015-02-17 |
Tägliche K
Minuten-K
|
3.50
2025-03-14
|
0.03
2023-06-14
|
0.0M
2025-04-29
|
-
2025-02-27
|
+1,500.00%
2023-01-12
|
-93.75%
2023-01-11
|
+650.00%
2023-10
|
-66.67%
2023-08
|
2683 | 9.3% | 8.6% | |
| Advantag AG (A62)(A62) | 0.00 | 2025-09-29 | 2015-06-30 |
Tägliche K
Minuten-K
|
7.00
2015-07-06
|
0.00
2024-07-23
|
0.1M
2025-04-15
|
-
2025-01-30
|
+1,900.00%
2024-05-17
|
-98.33%
2024-05-16
|
+400.00%
2024-10
|
-89.58%
2024-08
|
2593 | 21.1% | 28.7% | |
| Fuse Cobalt(FUSE) | 0.02 | 2025-07-09 | 2015-07-10 |
Tägliche K
Minuten-K
|
2.50
2018-01-29
|
0.00
2015-09-11
|
0.3M
2021-10-20
|
-
2025-01-30
|
+900.00%
2016-05-10
|
-85.25%
2020-01-09
|
+920.83%
2016-08
|
-66.67%
2015-08
|
2496 | 28.6% | 30.6% | |
| ManpowerGroup(MAN) | 32.60 | 2025-09-29 | 2017-07-27 |
Tägliche K
Minuten-K
|
109.00
2018-01-10
|
32.80
2025-09-09
|
0.0M
2017-11-13
|
-
2025-07-10
|
+13.51%
2019-11-04
|
-19.33%
2020-02-24
|
+21.89%
2021-04
|
-13.02%
2021-10
|
639 | 45.4% | 41.8% | |
| Nordson(NDSN) | 193.90 | 2025-09-26 | 2017-10-04 |
Tägliche K
Minuten-K
|
255.80
2024-05-07
|
90.00
2020-03-23
|
0.0M
2022-11-10
|
-
2025-06-30
|
+18.89%
2020-03-20
|
-19.64%
2020-03-19
|
+29.06%
2020-04
|
-16.47%
2024-12
|
950 | 48.4% | 42.9% | |
| Bank Ozk(OZK) | 44.21 | 2025-09-29 | 2023-01-06 |
Tägliche K
Minuten-K
|
51.52
2025-02-07
|
28.20
2023-05-04
|
0.0M
2025-03-24
|
-
2025-07-02
|
+13.33%
2024-10-25
|
-14.31%
2024-05-23
|
+17.92%
2024-11
|
-26.17%
2023-03
|
533 | 48.2% | 47.7% | |
| Somnigroup International(SGI) | 70.50 | 2025-09-26 | 2020-09-16 |
Tägliche K
Minuten-K
|
75.00
2025-09-04
|
18.25
2020-10-28
|
0.0M
2021-03-10
|
-
2025-07-03
|
+20.11%
2023-11-27
|
-17.79%
2022-02-18
|
+21.66%
2022-07
|
-17.31%
2022-01
|
550 | 46.9% | 43.1% | |
| Herc Holdings(HRI) | 102.00 | 2025-09-26 | 2016-07-06 |
Tägliche K
Minuten-K
|
224.00
2024-11-07
|
13.10
2020-03-19
|
0.0M
2020-03-11
|
-
2025-07-01
|
+44.56%
2017-12-29
|
-31.14%
2020-03-11
|
+57.89%
2020-04
|
-23.18%
2022-06
|
620 | 48.1% | 43.1% | |
| PENN Entertainment(PENN) | 16.93 | 2025-09-26 | 2020-07-21 |
Tägliche K
Minuten-K
|
120.00
2021-03-15
|
11.80
2025-04-07
|
0.0M
2023-08-09
|
-
2025-07-02
|
+19.78%
2024-05-30
|
-19.07%
2022-05-09
|
+50.34%
2020-08
|
-32.24%
2021-11
|
925 | 47.0% | 50.8% | |
| XPO(XPO) | 107.65 | 2025-09-29 | 2018-06-05 |
Tägliche K
Minuten-K
|
153.05
2024-12-17
|
12.70
2020-03-23
|
0.0M
2019-07-12
|
-
2025-07-02
|
+20.45%
2024-02-05
|
-28.71%
2018-12-12
|
+48.47%
2020-04
|
-32.71%
2020-03
|
1203 | 51.0% | 46.4% | |
| Green Brick Partners Inc(GRBK) | 62.14 | 2025-09-29 | 2020-12-02 |
Tägliche K
Minuten-K
|
77.54
2024-10-16
|
15.30
2021-03-05
|
0.0M
2022-02-15
|
-
2025-07-04
|
+25.54%
2023-05-04
|
-16.82%
2022-06-16
|
+36.35%
2023-05
|
-23.97%
2022-01
|
789 | 51.0% | 46.6% | |