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 | ||||||
| Rayonier(RYN) | 22.60 | 2025-09-30 | 2020-03-12 |
Tägliche K
Minuten-K
|
41.55
2022-04-19
|
15.11
2020-03-18
|
0.0M
2023-11-02
|
-
2025-07-14
|
+23.03%
2020-03-18
|
-18.72%
2020-03-13
|
+21.09%
2020-03
|
-16.55%
2024-12
|
651 | 41.6% | 42.4% | |
| Reinsurance of America(RGA) | 162.00 | 2025-09-29 | 2020-08-04 |
Tägliche K
Minuten-K
|
224.00
2025-02-06
|
73.00
2020-08-04
|
0.0M
2024-08-02
|
-
2025-07-03
|
+26.83%
2020-10-22
|
-11.83%
2025-08-01
|
+14.37%
2021-02
|
-18.10%
2021-11
|
525 | 45.3% | 41.3% | |
| 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% | |
| Scotts Miracle-Gro(SMG) | 47.32 | 2025-09-30 | 2016-10-18 |
Tägliche K
Minuten-K
|
214.60
2021-04-06
|
40.44
2025-04-30
|
0.0M
2018-01-26
|
-
2025-07-03
|
+19.01%
2023-10-26
|
-20.08%
2023-08-01
|
+41.75%
2023-01
|
-28.45%
2022-09
|
1735 | 50.0% | 48.7% | |
| Autoliv(ALV) | 104.00 | 2025-09-30 | 2019-07-29 |
Tägliche K
Minuten-K
|
117.00
2024-05-09
|
38.40
2020-03-23
|
0.0M
2023-02-22
|
-
2025-07-11
|
+18.57%
2019-08-27
|
-18.11%
2020-03-10
|
+49.74%
2020-04
|
-16.73%
2020-03
|
582 | 46.6% | 41.2% | |
| Brunswick(BC) | 54.72 | 2025-09-29 | 2016-03-02 |
Tägliche K
Minuten-K
|
95.50
2021-05-07
|
24.20
2020-04-03
|
0.0M
2023-06-13
|
-
2025-07-01
|
+22.70%
2020-04-09
|
-23.90%
2020-04-03
|
+84.30%
2020-04
|
-21.40%
2018-10
|
889 | 48.6% | 45.8% | |
| Ameriprise Financial(AMP) | 427.10 | 2025-09-30 | 2015-05-26 |
Tägliche K
Minuten-K
|
557.60
2025-01-30
|
70.03
2016-02-09
|
0.0M
2024-08-15
|
-
2025-07-03
|
+30.60%
2016-11-24
|
-21.07%
2016-01-18
|
+30.90%
2016-11
|
-24.22%
2020-03
|
1006 | 50.3% | 45.9% | |
| Ollie's Bargain Outlet(OLLI) | 113.00 | 2025-09-30 | 2020-04-06 |
Tägliche K
Minuten-K
|
122.00
2025-08-07
|
34.26
2022-03-14
|
0.0M
2024-02-26
|
-
2025-06-30
|
+16.36%
2021-05-06
|
-19.55%
2021-11-12
|
+42.36%
2020-04
|
-15.05%
2022-02
|
719 | 46.5% | 43.3% | |
| Boise Cascad Llc(BCC) | 64.84 | 2025-09-29 | 2021-05-19 |
Tägliche K
Minuten-K
|
146.10
2024-11-25
|
33.84
2021-07-19
|
0.0M
2023-06-28
|
-
2025-06-30
|
+26.62%
2021-10-26
|
-19.86%
2022-02-18
|
+19.26%
2024-07
|
-25.00%
2022-06
|
638 | 49.4% | 47.0% | |
| Insight Enterprises(NSIT) | 96.20 | 2025-09-30 | 2021-04-14 |
Tägliche K
Minuten-K
|
210.10
2024-07-29
|
75.50
2021-09-20
|
0.0M
2023-06-07
|
-
2025-06-30
|
+9.82%
2021-10-08
|
-18.00%
2025-07-31
|
+21.15%
2023-02
|
-18.32%
2023-04
|
591 | 49.2% | 41.3% | |
| Dave & Buster’s Entertainment(PLAY) | 16.20 | 2025-09-29 | 2016-06-09 |
Tägliche K
Minuten-K
|
64.50
2024-04-03
|
4.80
2020-03-18
|
0.0M
2024-02-05
|
-
2025-07-01
|
+68.75%
2020-03-19
|
-66.98%
2020-03-16
|
+56.64%
2020-11
|
-56.29%
2020-03
|
893 | 47.6% | 47.1% | |
| Oshkosh(OSK) | 109.00 | 2025-09-30 | 2021-02-26 |
Tägliche K
Minuten-K
|
123.00
2025-08-27
|
67.00
2023-05-16
|
0.0M
2025-04-17
|
-
2025-07-09
|
+17.39%
2025-01-30
|
-13.79%
2023-03-06
|
+12.62%
2024-03
|
-16.20%
2024-12
|
631 | 45.5% | 40.6% | |
| Crown(CCK) | 83.54 | 2025-09-29 | 2020-11-25 |
Tägliche K
Minuten-K
|
119.00
2022-03-23
|
66.50
2024-02-20
|
0.0M
2024-04-17
|
-
2025-07-01
|
+9.63%
2025-04-29
|
-19.19%
2022-09-23
|
+19.05%
2024-07
|
-19.53%
2022-10
|
536 | 46.5% | 42.4% | |
| CVR Energy(CVI) | 31.11 | 2025-09-30 | 2021-04-07 |
Tägliche K
Minuten-K
|
38.06
2022-10-24
|
8.03
2021-08-20
|
0.0M
2021-07-19
|
-
2025-07-04
|
+18.64%
2022-04-26
|
-24.04%
2024-10-28
|
+45.14%
2022-03
|
-29.36%
2024-10
|
1056 | 49.4% | 47.9% | |
| KeyCorp(KEY) | 15.92 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.20
2016-10-03
|
6.95
2020-03-19
|
0.3M
2016-11-14
|
-
2025-01-30
|
+144.78%
2016-09-26
|
-58.42%
2016-09-27
|
+32.54%
2023-07
|
-50.69%
2016-10
|
2716 | 47.8% | 45.8% | |
| Nanoco(NANON) | 0.11 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
149.00
2015-01-05
|
0.06
2020-03-23
|
10.0M
2015-06-19
|
-
2025-01-30
|
+68.07%
2021-01-22
|
-98.88%
2016-09-02
|
+61.29%
2021-03
|
-63.45%
2020-03
|
2457 | 42.1% | 48.1% | |
| Pagegroup(PAGE) | 2.60 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
568.00
2015-06-03
|
2.56
2025-09-03
|
2.8M
2015-01-26
|
-
2025-01-30
|
+17.87%
2020-04-06
|
-99.26%
2016-08-10
|
+20.50%
2023-11
|
-20.47%
2020-03
|
2473 | 46.9% | 46.7% | |
| Moneysupermarket(MONY) | 2.16 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
332.10
2015-08-18
|
1.88
2022-05-12
|
11.1M
2015-07-31
|
-
2025-01-30
|
+17.17%
2020-03-19
|
-98.91%
2016-08-17
|
+24.87%
2022-07
|
-22.13%
2018-02
|
2466 | 47.6% | 44.4% | |
| Keller Group(KLR) | 16.40 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,105.00
2015-06-09
|
4.90
2020-03-23
|
1.8M
2015-03-20
|
-
2025-01-30
|
+15.30%
2020-12-21
|
-98.94%
2016-09-23
|
+29.29%
2020-11
|
-36.45%
2018-10
|
2438 | 44.2% | 45.3% | |
| GEM Diamonds(GEMD) | 0.03 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
189.12
2015-01-05
|
0.03
2025-09-09
|
2.2M
2015-03-19
|
-
2025-01-30
|
+53.70%
2024-04-11
|
-98.88%
2016-09-09
|
+47.73%
2020-04
|
-48.38%
2020-03
|
2453 | 42.1% | 47.0% | |
| Essentra(ESNT) | 1.21 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,069.00
2015-03-24
|
1.04
2025-04-09
|
1.7M
2015-07-31
|
-
2025-01-30
|
+30.65%
2022-08-30
|
-99.27%
2016-09-06
|
+28.02%
2017-02
|
-31.85%
2020-03
|
2455 | 45.5% | 45.7% | |
| Dunelm(DNLM) | 12.40 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
970.00
2015-05-28
|
5.35
2018-07-06
|
0.6M
2015-07-09
|
-
2025-01-30
|
+19.61%
2019-01-08
|
-99.36%
2018-03-21
|
+44.54%
2019-01
|
-36.89%
2020-03
|
2064 | 43.5% | 44.4% | |
| Diasorin(DIAS) | 75.16 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
211.00
2020-05-25
|
32.75
2015-01-15
|
0.6M
2015-04-07
|
-
2025-02-03
|
+30.72%
2016-07-06
|
-15.51%
2020-05-27
|
+40.63%
2020-04
|
-18.22%
2022-01
|
2502 | 47.7% | 50.8% | |
| Capricorn Energy(CNE) | 2.40 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
210.00
2015-02-25
|
0.64
2020-03-16
|
14.4M
2015-03-11
|
-
2025-01-31
|
+34.00%
2020-12-21
|
-98.49%
2016-09-06
|
+56.92%
2020-04
|
-44.06%
2020-03
|
2453 | 48.1% | 47.9% | |
| Bains Mer Monaco(BAIN) | 114.50 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
114.50
2024-09-25
|
28.75
2016-11-02
|
0.0M
2015-05-19
|
-
2025-01-30
|
+11.46%
2018-08-08
|
-12.45%
2020-03-10
|
+34.99%
2017-12
|
-15.13%
2015-03
|
2429 | 39.4% | 39.9% | |
| AG Barr(BAG) | 7.50 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
699.36
2015-03-02
|
3.89
2020-09-15
|
0.4M
2015-05-19
|
-
2025-01-30
|
+13.88%
2020-01-24
|
-98.96%
2016-09-16
|
+13.04%
2024-01
|
-27.57%
2019-07
|
2445 | 43.0% | 44.0% | |
| Enerpac Tool Group(EPAC) | 34.40 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
48.20
2024-11-12
|
12.80
2020-05-13
|
2.1M
2015-07-24
|
-
2025-01-30
|
+19.31%
2020-03-04
|
-13.61%
2020-03-09
|
+44.94%
2022-10
|
-21.58%
2020-03
|
2467 | 44.8% | 43.5% | |
| Assura(AGRP) | 0.52 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.25
2015-03-31
|
0.42
2025-01-15
|
35.2M
2015-03-20
|
-
2025-01-30
|
+19.47%
2025-03-10
|
-98.78%
2018-08-15
|
+18.57%
2015-03
|
-22.92%
2022-09
|
1965 | 41.8% | 42.3% | |
| AGFA Gevaert(AGFB) | 0.90 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.90
2017-05-08
|
0.60
2024-11-20
|
1.2M
2015-04-16
|
-
2025-01-30
|
+17.09%
2016-07-18
|
-21.10%
2016-12-02
|
+28.57%
2016-10
|
-27.31%
2018-03
|
2487 | 47.6% | 49.1% | |
| Elevance Health(ELV) | 271.70 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
551.00
2022-11-02
|
104.96
2016-11-02
|
6.7M
2015-05-06
|
-
2025-01-31
|
+16.00%
2020-03-25
|
-23.05%
2016-07-14
|
+34.27%
2020-04
|
-18.86%
2024-10
|
2476 | 48.5% | 49.5% | |
| UTStarcom(UTSI) | 2.10 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.20
2020-12-10
|
1.42
2025-04-15
|
0.6M
2015-05-08
|
-
2025-01-30
|
+292.77%
2020-05-11
|
-30.29%
2021-06-21
|
+66.67%
2021-06
|
-31.47%
2020-03
|
2486 | 44.3% | 47.6% | |
| Taylor Wimpey(TW) | 1.16 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
207.40
2015-08-17
|
0.92
2022-10-13
|
198.1M
2015-05-29
|
-
2025-01-31
|
+21.35%
2020-11-06
|
-99.11%
2016-08-29
|
+47.18%
2020-11
|
-44.71%
2020-03
|
2461 | 46.9% | 47.2% | |
| TP ICAP(TCAPI) | 3.08 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
415.90
2015-08-04
|
1.17
2022-07-15
|
2.1M
2015-03-20
|
-
2025-01-08
|
+26.43%
2022-03-15
|
-99.02%
2016-06-15
|
+30.83%
2016-11
|
-32.51%
2018-07
|
2507 | 46.7% | 46.5% | |
| Teradata(TDC) | 18.80 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.00
2023-08-02
|
15.50
2020-10-30
|
10.3M
2015-02-05
|
-
2025-01-30
|
+37.72%
2021-02-01
|
-38.01%
2016-07-07
|
+49.55%
2021-02
|
-21.88%
2020-02
|
2481 | 47.3% | 44.8% | |
| Sempra Energy(SRE) | 76.06 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
149.00
2020-02-17
|
56.24
2025-04-09
|
2.8M
2015-03-06
|
-
2025-02-05
|
+16.02%
2018-06-08
|
-49.54%
2022-01-19
|
+26.32%
2020-04
|
-47.95%
2022-01
|
2468 | 47.5% | 45.5% | |
| Synovus(SNV) | 41.40 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.00
2024-11-26
|
11.50
2020-03-19
|
2.7M
2015-02-06
|
-
2025-01-30
|
+24.35%
2020-03-06
|
-22.44%
2016-06-29
|
+22.52%
2020-11
|
-38.55%
2020-03
|
2487 | 46.6% | 46.4% | |
| Safestore(SAFE) | 7.45 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
323.25
2015-08-11
|
5.45
2020-03-24
|
1.5M
2015-04-09
|
-
2025-01-30
|
+10.88%
2025-06-10
|
-97.92%
2018-08-20
|
+19.10%
2024-05
|
-28.97%
2022-09
|
1962 | 46.1% | 43.4% | |
| Premier Foods(PFD) | 2.16 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.79
2015-01-28
|
0.18
2020-03-17
|
9.8M
2015-01-23
|
-
2025-01-30
|
+23.77%
2020-04-15
|
-98.25%
2016-09-06
|
+106.64%
2020-04
|
-25.51%
2020-03
|
2456 | 43.4% | 43.3% | |
| Dotz Nano(DTZ) | 0.04 | 2025-09-30 | 2017-04-03 |
Tägliche K
Minuten-K
|
0.30
2021-10-19
|
0.01
2019-11-12
|
0.3M
2025-08-28
|
-
2025-01-30
|
+258.33%
2019-06-27
|
-70.97%
2019-07-05
|
+164.29%
2020-05
|
-46.15%
2019-11
|
2011 | 35.9% | 39.6% | |
| Digi(DGII) | 31.20 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
42.00
2022-11-21
|
0.08
2015-02-09
|
285.4M
2015-02-09
|
-
2025-01-30
|
+6,047.06%
2016-08-10
|
-80.70%
2015-02-04
|
+49.31%
2016-11
|
-71.43%
2015-02
|
2350 | 43.9% | 46.3% | |
| M&T Bank(MTB) | 168.15 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
211.30
2024-11-25
|
77.00
2020-09-25
|
3.9M
2015-04-06
|
-
2025-01-30
|
+11.49%
2024-10-30
|
-21.47%
2016-08-17
|
+17.98%
2016-11
|
-25.17%
2023-03
|
2450 | 48.4% | 46.1% | |
| M/I Homes(MHO) | 123.25 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
161.00
2024-11-26
|
8.60
2020-03-19
|
0.0M
2020-10-28
|
-
2025-01-30
|
+27.27%
2020-03-17
|
-19.52%
2020-03-06
|
+67.14%
2020-04
|
-55.09%
2020-03
|
2715 | 49.0% | 46.5% | |
| Jacquet Metal(JCQ) | 18.84 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.70
2018-05-03
|
7.81
2020-03-18
|
0.1M
2015-05-12
|
-
2025-01-30
|
+20.91%
2020-10-29
|
-18.18%
2016-08-08
|
+24.01%
2020-12
|
-35.06%
2020-03
|
2450 | 46.9% | 49.8% | |
| Galliford Try(GFRD) | 5.85 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,824.00
2015-08-18
|
0.61
2019-08-16
|
0.6M
2015-02-18
|
-
2025-01-30
|
+71.48%
2020-01-14
|
-99.94%
2018-03-23
|
+67.30%
2020-01
|
-26.37%
2020-03
|
2056 | 45.9% | 47.4% | |
| Entegris(ENTG) | 79.23 | 2025-09-30 | 2015-01-05 |
Tägliche K
Minuten-K
|
138.00
2021-11-17
|
9.63
2016-01-20
|
0.0M
2015-04-07
|
-
2025-01-30
|
+26.09%
2025-04-10
|
-19.70%
2025-04-04
|
+46.22%
2023-05
|
-18.73%
2022-12
|
2693 | 48.8% | 47.2% | |
| Elementis(ELM) | 1.82 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
320.03
2015-04-24
|
0.20
2020-03-19
|
12.0M
2015-06-24
|
-
2025-01-06
|
+123.60%
2020-03-17
|
-98.96%
2016-08-11
|
+59.07%
2020-04
|
-49.91%
2020-03
|
2474 | 45.2% | 46.7% | |
| Site Centers(SITC) | 7.45 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.70
2022-08-17
|
2.71
2024-08-19
|
0.0M
2017-12-15
|
-
2025-01-30
|
+300.00%
2022-06-27
|
-80.50%
2022-08-03
|
+347.26%
2022-07
|
-83.70%
2022-09
|
2708 | 44.6% | 45.2% | |
| Cranswick(CWK) | 56.50 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,730.00
2015-08-19
|
27.32
2019-07-24
|
0.6M
2015-06-12
|
-
2025-01-30
|
+13.08%
2020-03-25
|
-98.05%
2018-03-20
|
+16.27%
2018-05
|
-18.33%
2022-09
|
2067 | 44.5% | 43.3% | |
| Compass(CPG) | 28.62 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,223.36
2015-04-10
|
9.57
2020-03-17
|
10.4M
2015-07-29
|
-
2025-02-03
|
+21.80%
2020-11-06
|
-98.31%
2016-07-15
|
+37.95%
2020-11
|
-25.88%
2020-03
|
2493 | 47.5% | 46.4% | |
| Imunon(IMNN) | 4.22 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.10
2020-06-17
|
0.33
2025-05-22
|
8.6M
2015-04-15
|
-
2025-01-30
|
+1,648.78%
2025-07-18
|
-66.45%
2020-06-24
|
+141.82%
2020-05
|
-69.50%
2020-07
|
2459 | 40.9% | 52.2% | |