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 | ||||||
| RPMGlobal Holdings(RUL) | 2.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.68
2025-09-08
|
0.18
2016-05-27
|
0.0M
2025-03-13
|
-
2025-01-30
|
+23.33%
2025-08-27
|
-22.27%
2018-08-02
|
+39.02%
2020-04
|
-18.08%
2020-03
|
2715 | 42.9% | 45.4% | |
| Neurizon Therapeutics(NUZ) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.25
2024-03-22
|
0.01
2018-09-07
|
0.6M
2023-05-03
|
-
2025-01-30
|
+400.00%
2015-02-23
|
-80.00%
2015-02-20
|
+213.33%
2015-11
|
-54.78%
2024-04
|
2672 | 32.3% | 34.4% | |
| Nuenergy Gas Ltd(NGY) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.06
2021-02-08
|
0.00
2016-11-04
|
2.1M
2022-07-26
|
-
2025-01-30
|
+1,900.00%
2020-01-10
|
-92.31%
2018-03-29
|
+1,200.00%
2020-05
|
-77.78%
2015-12
|
2710 | 22.8% | 25.5% | |
| Mastermyne(MYE) | 0.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.95
2018-09-25
|
0.04
2023-05-03
|
0.0M
2023-12-19
|
-
2025-01-30
|
+91.49%
2023-08-11
|
-42.50%
2022-09-13
|
+107.84%
2016-07
|
-33.75%
2023-04
|
2701 | 39.9% | 42.9% | |
| Spacetalk(SPA) | 0.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.90
2019-12-03
|
0.01
2023-01-11
|
0.0M
2024-12-20
|
-
2025-01-30
|
+3,000.00%
2023-01-10
|
-95.10%
2023-01-05
|
+899.88%
2019-12
|
-91.96%
2022-12
|
2613 | 36.2% | 40.9% | |
| Monash IVF Group Ltd(MVF) | 0.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.67
2016-08-15
|
0.19
2020-03-24
|
0.1M
2020-02-26
|
-
2025-01-30
|
+28.62%
2020-03-31
|
-31.23%
2025-04-11
|
+53.49%
2020-04
|
-52.00%
2020-03
|
2720 | 43.4% | 44.1% | |
| Volt Resources(VRC) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.08
2016-06-13
|
0.00
2024-08-16
|
4.2M
2025-05-02
|
-
2025-01-30
|
+400.00%
2025-02-26
|
-77.78%
2020-04-02
|
+500.00%
2020-05
|
-66.67%
2020-03
|
2559 | 20.8% | 22.5% | |
| Middle Island Resources Ltd(MDI) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.39
2020-06-29
|
0.00
2015-01-06
|
0.1M
2018-11-16
|
-
2025-01-30
|
+2,033.33%
2018-03-13
|
-90.91%
2015-01-27
|
+1,333.33%
2018-11
|
-80.00%
2015-02
|
2646 | 19.5% | 20.5% | |
| PW Medtech(1358) | 0.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.45
2015-04-13
|
0.04
2023-05-17
|
0.1M
2021-01-12
|
-
2025-01-30
|
+409.33%
2015-05-22
|
-79.22%
2015-05-21
|
+346.77%
2016-10
|
-60.14%
2020-06
|
2718 | 38.6% | 41.6% | |
| Algorae Pharmaceuticals(1AI) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.16
2017-10-18
|
0.00
2019-09-10
|
2.1M
2022-03-10
|
-
2025-01-30
|
+2,000.00%
2020-04-09
|
-94.44%
2020-01-09
|
+500.00%
2020-02
|
-92.31%
2017-11
|
2703 | 17.4% | 18.1% | |
| Fitzroy River(FZR) | 0.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.17
2018-02-14
|
0.04
2020-03-19
|
0.1M
2019-12-27
|
-
2025-01-30
|
+73.08%
2018-03-21
|
-51.49%
2020-02-11
|
+77.78%
2020-05
|
-58.25%
2020-03
|
2720 | 28.2% | 26.5% | |
| Lanthanein Resources(LNR) | 0.00 | 2025-07-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.33
2015-02-23
|
0.00
2025-07-28
|
1.2M
2019-03-29
|
-
2025-01-30
|
+1,400.00%
2018-04-03
|
-94.12%
2018-04-10
|
+909.09%
2015-02
|
-90.09%
2015-03
|
2638 | 21.2% | 21.3% | |
| Enterprise Metals Ltd(ENT) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.03
2017-05-31
|
0.00
2025-09-08
|
0.5M
2017-05-31
|
-
2025-01-30
|
+1,400.00%
2019-01-24
|
-88.89%
2023-01-04
|
+1,300.00%
2019-06
|
-75.00%
2023-05
|
2695 | 12.8% | 13.7% | |
| EML Payments(EML) | 0.53 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.74
2021-04-13
|
0.24
2023-03-27
|
0.0M
2023-10-27
|
-
2025-01-30
|
+32.95%
2021-10-27
|
-41.05%
2021-04-30
|
+63.98%
2024-11
|
-43.52%
2022-04
|
2718 | 45.3% | 47.6% | |
| Dubber Corp(DUB) | 0.01 | 2025-09-29 | 2015-03-11 |
Tägliche K
Minuten-K
|
2.66
2021-09-13
|
0.00
2024-11-28
|
0.1M
2025-05-20
|
-
2025-01-30
|
+800.00%
2024-06-11
|
-78.95%
2024-06-17
|
+174.01%
2015-11
|
-49.45%
2022-04
|
2613 | 40.5% | 44.0% | |
| Australian Silica Quartz(ASQ) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.14
2021-12-01
|
0.01
2025-04-07
|
0.2M
2021-11-22
|
-
2025-01-31
|
+136.36%
2020-02-07
|
-50.00%
2019-03-04
|
+128.81%
2021-11
|
-54.07%
2021-12
|
2695 | 23.7% | 25.2% | |
| Sunstone Metals(STM) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.07
2022-01-10
|
0.00
2016-03-08
|
0.3M
2020-09-02
|
-
2025-01-30
|
+700.00%
2016-01-20
|
-87.50%
2020-01-24
|
+600.00%
2020-05
|
-75.00%
2020-02
|
2676 | 21.4% | 23.3% | |
| Alara Resources Ltd(AUQ) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.06
2022-02-07
|
0.00
2015-02-03
|
0.5M
2024-04-23
|
-
2025-01-30
|
+1,200.00%
2020-02-12
|
-87.50%
2019-01-11
|
+500.00%
2015-03
|
-75.00%
2020-03
|
2691 | 21.4% | 22.9% | |
| Alchemy Resources Ltd(ALY) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.04
2022-11-09
|
0.00
2018-05-03
|
1.8M
2022-04-26
|
-
2025-01-30
|
+2,200.00%
2018-04-04
|
-95.65%
2018-04-05
|
+1,300.00%
2017-08
|
-80.00%
2018-11
|
2672 | 15.7% | 15.6% | |
| CGN New Energy(1811) | 0.29 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.05
2021-10-06
|
0.09
2019-10-04
|
0.0M
2017-04-06
|
-
2025-01-30
|
+38.89%
2020-02-19
|
-24.26%
2020-08-25
|
+73.55%
2021-09
|
-38.46%
2022-03
|
2719 | 39.3% | 43.6% | |
| Bank of Chongqing(1963) | 0.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.95
2015-04-23
|
0.40
2020-03-19
|
0.0M
2019-06-12
|
-
2025-01-30
|
+27.59%
2024-08-12
|
-19.57%
2025-09-05
|
+27.31%
2015-04
|
-19.40%
2015-08
|
2722 | 44.1% | 40.6% | |
| IPH(IPH) | 1.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.75
2022-08-18
|
1.99
2018-03-07
|
0.0M
2021-03-04
|
-
2025-01-30
|
+13.45%
2022-07-06
|
-20.56%
2018-02-15
|
+26.72%
2015-02
|
-36.62%
2018-02
|
2717 | 44.5% | 45.4% | |
| Verbrec Ltd(VBC) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.54
2015-01-02
|
0.01
2025-04-07
|
0.0M
2019-02-14
|
-
2025-01-30
|
+171.43%
2025-04-08
|
-68.18%
2025-04-07
|
+104.35%
2024-02
|
-46.38%
2017-06
|
2713 | 32.7% | 36.0% | |
| Alfa Financial(ALFAAL) | 2.56 | 2025-09-29 | 2017-06-01 |
Tägliche K
Minuten-K
|
6.18
2018-01-23
|
0.57
2020-03-17
|
0.0M
2020-10-14
|
-
2025-01-30
|
+22.91%
2019-03-06
|
-48.77%
2018-05-28
|
+41.53%
2020-09
|
-44.57%
2018-06
|
2102 | 43.2% | 45.7% | |
| CAR Group(CAR) | 20.80 | 2025-09-29 | 2016-08-09 |
Tägliche K
Minuten-K
|
25.80
2024-11-28
|
5.56
2020-03-23
|
0.0M
2020-10-23
|
-
2025-01-30
|
+11.12%
2019-08-20
|
-14.40%
2020-03-04
|
+24.52%
2020-05
|
-31.05%
2020-03
|
2301 | 44.7% | 41.8% | |
| CAR Group(CAR) | 20.80 | 2025-09-29 | 2015-06-17 |
Tägliche K
Minuten-K
|
25.60
2024-11-27
|
5.50
2020-03-23
|
0.0M
2017-06-06
|
-
2025-01-22
|
+11.02%
2020-03-16
|
-15.38%
2020-03-11
|
+23.08%
2020-05
|
-30.85%
2020-03
|
2596 | 45.3% | 42.6% | |
| Aguia Resources(AGR) | 0.02 | 2025-09-29 | 2017-05-25 |
Tägliche K
Minuten-K
|
0.30
2017-07-13
|
0.00
2020-07-06
|
0.8M
2024-09-13
|
-
2025-01-31
|
+2,500.00%
2023-04-26
|
-95.00%
2024-01-03
|
+1,200.00%
2023-07
|
-62.79%
2020-06
|
2005 | 30.2% | 31.8% | |
| TransAlta Corp(TA) | 11.66 | 2025-09-29 | 2015-01-20 |
Tägliche K
Minuten-K
|
14.15
2025-01-20
|
2.39
2016-01-15
|
0.0M
2024-03-15
|
-
2025-07-04
|
+23.83%
2020-04-22
|
-20.41%
2025-01-27
|
+36.43%
2016-11
|
-29.21%
2020-03
|
1122 | 44.3% | 48.4% | |
| Whitehaven Coal(WHC) | 3.71 | 2025-09-29 | 2015-03-09 |
Tägliche K
Minuten-K
|
7.25
2022-10-17
|
0.23
2016-02-11
|
0.1M
2022-06-13
|
-
2025-08-01
|
+54.35%
2016-07-05
|
-41.46%
2016-01-28
|
+46.48%
2016-07
|
-30.86%
2020-08
|
1328 | 48.7% | 47.4% | |
| Open Text(OTEX) | 32.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
46.64
2021-08-31
|
16.68
2015-07-27
|
0.0M
2024-03-21
|
-
2025-07-16
|
+18.31%
2018-01-29
|
-14.68%
2024-05-02
|
+19.45%
2020-11
|
-21.75%
2022-08
|
1615 | 50.7% | 47.5% | |
| Enbridge(ENB) | 42.42 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
49.92
2015-04-21
|
21.05
2020-03-18
|
0.1M
2024-12-23
|
0.0M
2016-01-13
|
+19.82%
2020-03-13
|
-18.33%
2020-03-09
|
+16.48%
2018-06
|
-22.13%
2020-03
|
2285 | 50.4% | 48.1% | |
| Radware(RDWR) | 22.80 | 2025-09-26 | 2016-12-22 |
Tägliche K
Minuten-K
|
37.20
2022-01-03
|
13.50
2017-02-02
|
0.0M
2020-03-30
|
-
2025-06-30
|
+19.38%
2017-11-06
|
-20.45%
2023-07-06
|
+41.41%
2021-12
|
-15.83%
2020-02
|
540 | 46.1% | 43.9% | |
| China Everbright Environment Group(0257) | 0.47 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
1.88
2015-04-23
|
0.27
2023-12-18
|
0.2M
2025-07-21
|
-
2025-06-30
|
+23.53%
2022-08-18
|
-21.88%
2018-07-17
|
+25.00%
2021-08
|
-32.04%
2018-08
|
1441 | 42.0% | 43.8% | |
| CureVac NV(CVAC) | 4.55 | 2025-09-29 | 2020-08-14 |
Tägliche K
Minuten-K
|
124.56
2020-12-09
|
2.07
2024-04-25
|
0.4M
2020-08-17
|
-
2025-08-22
|
+39.18%
2020-08-14
|
-38.15%
2021-06-17
|
+117.57%
2020-11
|
-44.38%
2022-01
|
1296 | 47.2% | 51.5% | |
| Central Petroleum(CTP) | 0.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.18
2015-10-27
|
0.01
2023-10-27
|
0.1M
2025-07-23
|
-
2025-01-30
|
+66.67%
2023-04-19
|
-40.00%
2023-04-20
|
+141.67%
2015-10
|
-39.22%
2020-03
|
2678 | 28.5% | 32.0% | |
| Wintermar(WINS) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.05
2015-01-23
|
0.00
2016-01-19
|
0.3M
2022-10-21
|
-
2025-01-30
|
+1,300.00%
2020-01-13
|
-92.86%
2020-01-14
|
+400.00%
2020-12
|
-50.00%
2015-08
|
2702 | 16.2% | 17.1% | |
| Tunas Baru Lampung(TBLA) | 0.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.10
2017-05-31
|
0.02
2020-03-19
|
0.3M
2017-05-31
|
-
2025-01-30
|
+64.00%
2020-04-03
|
-36.59%
2020-04-06
|
+39.53%
2016-09
|
-36.96%
2020-02
|
2703 | 26.1% | 25.9% | |
| Total Bangun Persada(TOTL) | 0.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.07
2015-01-23
|
0.01
2020-03-20
|
0.3M
2020-01-13
|
-
2025-01-30
|
+200.00%
2023-01-02
|
-66.67%
2022-02-25
|
+62.50%
2020-11
|
-65.52%
2021-04
|
2703 | 19.1% | 21.8% | |
| Timah Persero(TINS) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.15
2021-01-20
|
0.01
2020-03-20
|
0.2M
2018-01-23
|
-
2025-01-30
|
+300.00%
2020-03-06
|
-55.88%
2020-03-16
|
+94.44%
2019-01
|
-46.15%
2020-03
|
2703 | 30.7% | 34.4% | |
| Bukit Asam(PTBA) | 0.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.95
2016-11-14
|
0.08
2020-03-19
|
0.1M
2024-05-23
|
-
2025-01-30
|
+423.91%
2017-09-21
|
-80.22%
2017-09-22
|
+478.40%
2017-10
|
-77.06%
2017-03
|
2723 | 41.6% | 41.5% | |
| Summarecon Agung(SMRA) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.14
2015-04-14
|
0.00
2025-04-07
|
0.2M
2025-06-16
|
-
2025-01-30
|
+725.00%
2025-04-10
|
-83.33%
2025-04-07
|
+61.90%
2018-11
|
-58.33%
2022-06
|
2723 | 25.5% | 26.4% | |
| Semen Indonesia Persero(SMGR) | 0.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.07
2015-01-16
|
0.10
2025-04-09
|
0.0M
2017-12-11
|
-
2025-01-30
|
+28.29%
2025-01-20
|
-22.18%
2024-05-16
|
+36.55%
2018-11
|
-41.23%
2020-03
|
2723 | 41.6% | 47.7% | |
| Polychem Indonesia(ADMG) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.03
2018-08-09
|
0.00
2015-12-07
|
0.2M
2025-04-23
|
-
2025-01-30
|
+1,200.00%
2020-01-27
|
-85.71%
2024-01-19
|
+475.00%
2020-12
|
-85.71%
2015-12
|
2720 | 10.6% | 11.2% | |
| Multi Indocitra(MICE) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.04
2023-03-28
|
0.01
2020-03-20
|
0.1M
2021-04-01
|
-
2025-01-30
|
+166.67%
2021-01-08
|
-62.50%
2021-01-11
|
+72.73%
2015-10
|
-62.50%
2021-04
|
2723 | 16.3% | 17.4% | |
| Mitra Adiperkasa(MAPI) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.48
2018-05-21
|
0.00
2020-04-02
|
0.2M
2017-10-20
|
-
2025-01-30
|
+909.76%
2017-04-12
|
-90.10%
2017-04-13
|
+850.00%
2017-10
|
-89.81%
2017-02
|
2723 | 33.7% | 35.3% | |
| Mayora Indah(MYOR) | 0.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.75
2016-07-21
|
0.07
2020-03-24
|
0.2M
2022-06-02
|
-
2025-01-30
|
+51.72%
2022-02-22
|
-96.03%
2016-07-19
|
+37.78%
2020-04
|
-95.90%
2016-07
|
2723 | 39.3% | 40.4% | |
| Lenox Pasifik Investama Tbk PT(LPPS) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.01
2015-01-23
|
0.00
2016-04-08
|
0.2M
2018-05-30
|
-
2025-01-30
|
+700.00%
2021-01-15
|
-85.71%
2021-01-05
|
+300.00%
2023-04
|
-85.71%
2021-02
|
2723 | 5.1% | 5.7% | |
| Krakatau Steel Persero(KRAS) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.06
2016-08-24
|
0.00
2020-03-19
|
2.5M
2025-07-02
|
-
2025-01-30
|
+1,500.00%
2024-01-10
|
-93.75%
2024-01-11
|
+1,700.00%
2020-04
|
-83.33%
2020-03
|
2715 | 17.0% | 20.3% | |
| Hexindo Adiperkasa(HEXA) | 0.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.49
2022-09-21
|
0.03
2022-01-19
|
0.2M
2022-01-28
|
-
2025-01-31
|
+58.33%
2015-08-03
|
-41.18%
2015-07-31
|
+61.76%
2016-09
|
-40.79%
2015-08
|
2716 | 34.9% | 32.4% | |
| Darma Henwa(DEWA) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.01
2025-09-02
|
0.00
2015-01-02
|
1.0M
2017-02-21
|
-
2025-01-30
|
+400.00%
2021-01-06
|
-80.00%
2019-01-10
|
+400.00%
2023-01
|
-66.67%
2017-10
|
2723 | 4.1% | 4.1% | |