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 | ||||||
| TFI Intl(TFII) | 76.00 | 2025-09-26 | 2021-11-05 |
Tägliche K
Minuten-K
|
149.00
2024-03-22
|
66.50
2025-04-09
|
0.0M
2025-04-10
|
-
2025-07-01
|
+29.17%
2022-06-14
|
-21.77%
2025-02-20
|
+14.52%
2024-11
|
-14.86%
2024-04
|
319 | 41.1% | 45.5% | |
| Alpha & Omega Semiconductor(AOSL) | 24.58 | 2025-09-29 | 2015-12-07 |
Tägliche K
Minuten-K
|
62.00
2022-03-30
|
6.20
2020-03-24
|
0.0M
2025-07-22
|
-
2025-06-30
|
+31.78%
2024-11-15
|
-30.43%
2025-04-04
|
+77.95%
2020-04
|
-29.01%
2022-01
|
924 | 50.3% | 46.2% | |
| Beach Energy(BPT) | 0.67 | 2025-09-29 | 2015-01-21 |
Tägliche K
Minuten-K
|
1.76
2020-01-21
|
0.24
2016-01-21
|
0.1M
2021-09-27
|
-
2025-06-30
|
+54.55%
2016-03-07
|
-57.83%
2015-04-02
|
+38.81%
2021-09
|
-39.00%
2020-03
|
560 | 45.7% | 41.6% | |
| Hengan Intl Group(1044) | 2.75 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
11.78
2015-04-13
|
2.31
2025-04-09
|
0.1M
2023-07-28
|
-
2025-07-02
|
+14.91%
2016-03-29
|
-12.49%
2015-07-02
|
+17.89%
2022-12
|
-14.26%
2024-01
|
1653 | 45.8% | 49.7% | |
| St. James’s Place(SJP) | 14.18 | 2025-09-26 | 2021-10-11 |
Tägliche K
Minuten-K
|
20.73
2022-01-04
|
4.81
2024-04-18
|
0.0M
2024-02-28
|
-
2025-07-01
|
+26.44%
2024-07-24
|
-20.05%
2023-10-13
|
+21.27%
2024-07
|
-20.90%
2024-02
|
363 | 46.6% | 50.1% | |
| Euroseas(ESEA) | 53.00 | 2025-09-29 | 2021-09-16 |
Tägliche K
Minuten-K
|
55.50
2025-08-22
|
12.87
2023-03-17
|
0.0M
2025-07-08
|
-
2025-07-04
|
+43.39%
2024-02-26
|
-23.01%
2024-07-31
|
+56.35%
2023-08
|
-30.12%
2024-03
|
654 | 48.3% | 47.2% | |
| Nova(NVMI) | 264.40 | 2025-09-26 | 2021-05-05 |
Tägliche K
Minuten-K
|
270.00
2025-02-17
|
69.50
2021-05-11
|
0.0M
2025-03-18
|
-
2025-07-03
|
+17.26%
2024-07-26
|
-14.71%
2024-09-19
|
+29.35%
2023-11
|
-21.54%
2022-01
|
713 | 49.2% | 44.5% | |
| Hiscox(HSX) | 15.30 | 2025-09-29 | 2016-03-10 |
Tägliche K
Minuten-K
|
19.70
2019-07-04
|
7.39
2020-05-04
|
0.2M
2025-01-07
|
-
2025-07-22
|
+17.25%
2020-04-09
|
-19.34%
2020-04-14
|
+15.31%
2020-09
|
-30.09%
2020-03
|
676 | 42.5% | 47.9% | |
| Recruit Holdings(6098) | 45.97 | 2025-09-29 | 2020-01-17 |
Tägliche K
Minuten-K
|
73.10
2024-12-12
|
20.40
2020-04-02
|
0.0M
2024-05-16
|
-
2025-07-03
|
+13.55%
2025-04-08
|
-12.08%
2023-02-10
|
+29.91%
2022-07
|
-26.06%
2020-03
|
1064 | 49.6% | 48.0% | |
| Xp(XP) | 16.06 | 2025-09-26 | 2019-12-19 |
Tägliche K
Minuten-K
|
44.55
2021-09-02
|
9.70
2023-03-23
|
0.0M
2025-07-14
|
-
2025-07-03
|
+27.16%
2020-03-20
|
-28.76%
2020-03-10
|
+40.74%
2020-04
|
-44.14%
2020-03
|
915 | 47.9% | 48.0% | |
| InMode(INMD) | 12.74 | 2025-09-26 | 2022-03-18 |
Tägliche K
Minuten-K
|
43.90
2023-07-27
|
11.34
2025-06-23
|
0.0M
2023-10-12
|
-
2025-07-04
|
+15.42%
2022-07-11
|
-17.59%
2023-10-05
|
+51.97%
2022-07
|
-36.54%
2023-10
|
861 | 48.2% | 50.4% | |
| Theravance Biopharma(TBPH) | 12.10 | 2025-09-29 | 2020-03-09 |
Tägliche K
Minuten-K
|
28.00
2020-04-28
|
4.80
2021-09-15
|
0.0M
2022-07-14
|
-
2025-06-30
|
+29.46%
2020-09-15
|
-32.91%
2021-08-24
|
+26.13%
2020-04
|
-37.61%
2021-08
|
360 | 44.7% | 46.7% | |
| Canadian Pacific Kansas City(CP) | 63.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.50
2024-03-13
|
18.64
2016-01-15
|
0.1M
2025-06-05
|
0.0M
2021-06-11
|
+11.85%
2016-01-22
|
-17.59%
2020-02-26
|
+21.02%
2022-03
|
-21.65%
2015-08
|
1819 | 49.8% | 44.0% | |
| HK & China Gas(0003) | 0.73 | 2025-09-29 | 2015-01-13 |
Tägliche K
Minuten-K
|
1.89
2019-05-22
|
0.61
2023-12-01
|
0.4M
2021-01-12
|
-
2025-07-03
|
+21.57%
2016-06-16
|
-12.42%
2020-03-16
|
+16.54%
2024-02
|
-18.66%
2022-03
|
1096 | 43.9% | 44.7% | |
| Teekay Tankers(TNK) | 43.40 | 2025-09-29 | 2017-12-14 |
Tägliche K
Minuten-K
|
68.76
2024-05-31
|
5.69
2018-12-21
|
0.0M
2020-04-29
|
-
2025-07-04
|
+38.33%
2019-10-08
|
-23.25%
2019-08-05
|
+56.58%
2020-03
|
-32.44%
2020-01
|
1119 | 49.2% | 47.1% | |
| Algoma Steel(ASTL) | 3.50 | 2025-09-29 | 2023-07-14 |
Tägliche K
Minuten-K
|
10.90
2024-11-22
|
3.74
2025-08-20
|
0.0M
2024-03-26
|
-
2025-06-30
|
+25.00%
2025-05-12
|
-24.91%
2025-04-09
|
+25.78%
2024-07
|
-17.03%
2024-01
|
108 | 38.0% | 50.9% | |
| Dole(DOLE) | 11.54 | 2025-09-26 | 2021-08-05 |
Tägliche K
Minuten-K
|
16.40
2021-09-30
|
7.53
2022-09-30
|
0.0M
2021-09-30
|
-
2025-06-30
|
+9.88%
2023-05-15
|
-10.67%
2024-11-04
|
+19.10%
2024-07
|
-18.22%
2022-09
|
708 | 49.3% | 45.3% | |
| Limes Schlosskliniken AG (A0JDBC)(LIK) | 368.00 | 2025-09-29 | 2019-03-18 |
Tägliche K
Minuten-K
|
408.00
2025-09-01
|
80.00
2019-12-16
|
0.0M
2021-04-28
|
-
2025-01-09
|
+17.65%
2022-06-23
|
-11.28%
2022-04-29
|
+27.74%
2022-11
|
-21.64%
2022-06
|
1641 | 32.5% | 28.8% | |
| Hisense Home(GKEG) | 2.67 | 2025-09-29 | 2015-07-03 |
Tägliche K
Minuten-K
|
4.51
2024-05-16
|
0.27
2016-02-12
|
0.1M
2015-10-29
|
-
2025-01-30
|
+22.59%
2016-02-10
|
-16.67%
2016-02-09
|
+46.43%
2017-02
|
-31.29%
2015-08
|
2589 | 45.3% | 48.1% | |
| Asiamet Resources(ARSA) | 0.00 | 2025-09-29 | 2015-07-03 |
Tägliche K
Minuten-K
|
0.15
2018-03-19
|
0.00
2020-03-20
|
0.1M
2016-08-15
|
-
2025-01-30
|
+700.00%
2023-01-02
|
-87.50%
2023-01-03
|
+2,100.00%
2020-04
|
-90.00%
2020-03
|
2496 | 19.7% | 22.3% | |
| NAGA(N4G) | 0.61 | 2025-09-29 | 2017-07-11 |
Tägliche K
Minuten-K
|
22.50
2017-09-05
|
0.44
2025-04-22
|
0.1M
2018-07-25
|
-
2025-01-30
|
+154.24%
2017-09-01
|
-41.18%
2017-07-12
|
+141.90%
2020-04
|
-56.64%
2022-07
|
2075 | 40.1% | 51.2% | |
| NAGA(N4G) | 0.61 | 2025-09-29 | 2017-07-10 |
Tägliche K
Minuten-K
|
22.80
2017-09-05
|
0.40
2025-04-07
|
0.2M
2017-09-05
|
-
2025-01-31
|
+142.82%
2017-09-01
|
-38.51%
2017-07-12
|
+143.04%
2017-09
|
-59.40%
2022-07
|
2076 | 42.5% | 51.5% | |
| Jost Werke(JST) | 49.90 | 2025-09-29 | 2017-07-24 |
Tägliche K
Minuten-K
|
56.20
2021-05-04
|
19.18
2020-03-19
|
0.0M
2020-02-25
|
-
2025-01-30
|
+13.01%
2020-05-29
|
-12.01%
2025-04-07
|
+25.00%
2019-11
|
-31.28%
2020-03
|
2066 | 48.2% | 48.4% | |
| Bitcoin Group(ADE) | 38.36 | 2025-09-29 | 2017-07-26 |
Tägliche K
Minuten-K
|
90.00
2017-09-05
|
9.50
2017-07-26
|
0.0M
2017-08-11
|
-
2025-02-03
|
+58.20%
2018-02-07
|
-27.44%
2017-09-08
|
+211.68%
2017-08
|
-41.70%
2018-01
|
2064 | 45.3% | 51.6% | |
| Decheng Technology AG (0RIF)(0RIF) | 1.94 | 2025-09-29 | 2016-06-28 |
Tägliche K
Minuten-K
|
27.25
2021-11-03
|
0.00
2018-12-10
|
0.7M
2019-01-17
|
-
2025-03-14
|
+47,976.92%
2021-04-12
|
-98.18%
2023-07-31
|
+64,185.71%
2021-05
|
-83.33%
2022-03
|
1005 | 38.0% | 42.8% | |
| Ashtead Group(AHT) | 57.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,231.00
2015-05-28
|
11.60
2020-03-19
|
6.9M
2015-08-27
|
-
2025-01-30
|
+31.90%
2020-03-20
|
-98.58%
2016-07-19
|
+33.25%
2022-07
|
-31.95%
2020-03
|
2489 | 46.3% | 46.1% | |
| Bausch Health(BHC) | 5.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
263.79
2015-08-05
|
3.74
2025-04-14
|
19.6M
2015-02-23
|
-
2025-01-30
|
+31.69%
2023-05-17
|
-92.85%
2016-08-01
|
+39.40%
2016-08
|
-50.31%
2022-05
|
2463 | 49.2% | 49.5% | |
| Reach(RCH) | 0.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
207.00
2015-03-03
|
0.54
2020-08-27
|
1.1M
2015-08-12
|
-
2025-01-30
|
+30.11%
2021-01-08
|
-99.34%
2016-07-22
|
+44.74%
2022-10
|
-35.43%
2020-03
|
2488 | 46.8% | 46.6% | |
| Tanfield(TAN) | 0.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.50
2015-03-05
|
0.01
2022-07-18
|
1.8M
2015-08-12
|
-
2025-01-30
|
+325.00%
2022-02-10
|
-99.22%
2016-05-25
|
+120.00%
2021-08
|
-53.33%
2020-01
|
2522 | 26.9% | 28.6% | |
| Steel Dynamics(STLD) | 118.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
143.28
2024-11-07
|
14.00
2020-03-19
|
9.4M
2015-03-18
|
-
2025-01-30
|
+27.86%
2020-03-11
|
-10.56%
2022-04-11
|
+35.04%
2016-11
|
-20.45%
2024-12
|
2513 | 47.8% | 47.8% | |
| Ribbon Com(RBBN) | 3.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.75
2015-01-02
|
1.60
2023-10-20
|
16.6M
2015-03-24
|
-
2025-01-30
|
+26.89%
2024-04-12
|
-33.89%
2015-03-19
|
+48.65%
2020-11
|
-53.86%
2015-03
|
2503 | 44.5% | 48.1% | |
| Mulberry(MUL) | 0.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
965.00
2015-04-15
|
0.77
2025-05-22
|
0.0M
2015-07-03
|
-
2025-01-30
|
+33.33%
2024-08-05
|
-98.61%
2016-07-29
|
+57.95%
2020-11
|
-33.63%
2018-08
|
2478 | 37.1% | 41.6% | |
| Mothercare(MTC) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
298.00
2015-07-17
|
0.00
2025-05-19
|
2.0M
2015-05-29
|
-
2025-01-30
|
+1,200.00%
2025-05-20
|
-99.42%
2016-06-10
|
+188.00%
2020-05
|
-78.63%
2020-03
|
2485 | 38.5% | 43.1% | |
| Intl Personal Finance(IPF) | 2.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
512.00
2015-04-23
|
0.38
2020-04-24
|
2.6M
2015-03-04
|
-
2025-01-30
|
+26.81%
2020-04-09
|
-99.14%
2016-04-07
|
+57.03%
2020-11
|
-53.35%
2020-03
|
2562 | 46.1% | 45.7% | |
| Halfords(HFD) | 1.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
563.51
2015-08-05
|
0.56
2020-03-20
|
2.8M
2015-01-08
|
-
2025-01-30
|
+36.01%
2020-05-12
|
-99.23%
2016-06-27
|
+79.56%
2020-05
|
-50.06%
2020-03
|
2507 | 47.1% | 47.6% | |
| Grainger(GRI) | 2.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
256.00
2015-08-18
|
2.09
2020-03-19
|
8.2M
2015-04-16
|
-
2025-01-30
|
+10.69%
2019-12-10
|
-98.61%
2018-03-21
|
+16.29%
2019-01
|
-18.42%
2022-09
|
2064 | 44.5% | 46.4% | |
| Emeco(EHL) | 0.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.37
2018-07-24
|
0.00
2016-02-19
|
0.0M
2015-07-20
|
-
2025-01-30
|
+903.13%
2016-06-24
|
-60.00%
2015-07-17
|
+1,046.43%
2016-10
|
-60.93%
2020-03
|
2701 | 39.7% | 39.7% | |
| AutoNation(AN) | 185.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
192.95
2025-09-05
|
20.60
2020-03-19
|
3.2M
2015-02-03
|
-
2025-01-30
|
+20.39%
2020-03-11
|
-25.82%
2016-07-20
|
+47.50%
2020-04
|
-33.68%
2020-03
|
2472 | 47.7% | 46.7% | |
| Associated British Foods(ABF) | 23.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,291.00
2015-08-18
|
13.83
2022-09-30
|
3.2M
2015-04-21
|
-
2025-01-30
|
+20.43%
2020-11-04
|
-98.96%
2016-07-15
|
+26.27%
2020-11
|
-23.74%
2020-03
|
2492 | 46.0% | 49.4% | |
| John Wood(WG) | 0.20 | 2025-04-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
750.50
2015-05-29
|
0.20
2025-04-29
|
3.2M
2015-04-14
|
-
2025-01-30
|
+40.94%
2025-02-24
|
-98.78%
2016-04-15
|
+38.75%
2023-02
|
-59.45%
2020-03
|
2455 | 48.1% | 48.8% | |
| Afentra(AET) | 0.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.60
2015-05-01
|
0.05
2020-03-19
|
1.4M
2015-05-06
|
-
2025-01-30
|
+7,886.11%
2015-04-15
|
-98.74%
2015-04-16
|
+66.67%
2021-02
|
-98.70%
2015-05
|
2459 | 39.9% | 40.2% | |
| Enwell Energy PLC(ENWE) | 0.21 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.50
2015-08-03
|
0.02
2016-08-17
|
1.3M
2015-05-19
|
-
2025-01-30
|
+88.46%
2018-01-08
|
-99.11%
2016-07-06
|
+268.75%
2018-01
|
-42.50%
2022-12
|
2319 | 37.4% | 37.9% | |
| Nomura ADR(NMR) | 6.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.32
2015-07-14
|
2.68
2019-06-03
|
4.4M
2015-06-09
|
-
2025-01-30
|
+12.83%
2023-11-16
|
-52.04%
2016-07-12
|
+23.33%
2024-11
|
-17.30%
2018-12
|
2477 | 45.7% | 45.1% | |
| MFE MEDIAFOREUROPE NV B(MFEB) | 4.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.15
2022-01-20
|
0.76
2020-03-13
|
42.4M
2015-02-13
|
-
2025-01-30
|
+389.85%
2022-01-20
|
-44.56%
2020-01-20
|
+369.17%
2022-01
|
-50.39%
2020-01
|
2554 | 47.4% | 50.7% | |
| Land Securities(LAND) | 6.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,363.00
2015-05-19
|
5.31
2020-09-25
|
4.8M
2015-05-08
|
-
2025-01-06
|
+17.53%
2020-11-09
|
-99.11%
2016-07-05
|
+31.42%
2020-11
|
-32.87%
2020-03
|
2501 | 44.3% | 46.7% | |
| ITT(ITT) | 150.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
152.00
2024-11-26
|
32.64
2017-08-29
|
1.9M
2015-02-13
|
-
2025-01-30
|
+12.14%
2020-03-02
|
-11.86%
2020-03-03
|
+27.50%
2020-04
|
-23.70%
2020-03
|
2306 | 45.3% | 39.9% | |
| Aeroports Paris(ADP) | 111.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
203.00
2018-07-09
|
71.10
2020-05-15
|
0.1M
2015-01-30
|
-
2025-01-30
|
+21.45%
2020-03-19
|
-19.04%
2020-03-13
|
+29.98%
2020-11
|
-32.34%
2020-03
|
2510 | 49.6% | 48.4% | |
| Rentokil(RTO) | 4.17 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
154.20
2015-06-23
|
2.11
2016-06-28
|
8.8M
2015-06-09
|
-
2025-01-30
|
+20.67%
2024-03-01
|
-98.47%
2016-05-17
|
+31.68%
2020-04
|
-30.24%
2023-10
|
2533 | 50.8% | 45.6% | |
| Randstad(RAND) | 36.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.92
2021-07-27
|
28.05
2020-03-16
|
2.3M
2015-02-19
|
-
2025-01-30
|
+10.56%
2020-03-26
|
-18.76%
2016-05-13
|
+27.22%
2020-04
|
-34.53%
2020-03
|
2539 | 50.0% | 49.0% | |
| Progressive(PGR) | 207.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
272.90
2025-03-03
|
25.23
2015-02-02
|
10.8M
2015-05-29
|
-
2025-02-11
|
+9.44%
2023-08-09
|
-14.02%
2023-07-06
|
+15.37%
2024-01
|
-12.68%
2019-10
|
2520 | 51.3% | 44.6% | |