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 | ||||||
| artec technologies(A6TG) | 2.05 | 2025-09-26 | 2016-03-04 |
Tägliche K
Minuten-K
|
7.53
2016-04-05
|
1.53
2023-03-08
|
0.2M
2024-05-20
|
0.0M
2017-08-07
|
+70.33%
2025-03-17
|
-29.68%
2025-03-18
|
+46.34%
2016-03
|
-23.55%
2018-12
|
2087 | 42.8% | 48.2% | |
| Kion Group AG(KGX) | 56.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
103.55
2021-11-16
|
18.82
2022-09-29
|
0.1M
2024-01-22
|
-
2025-01-31
|
+18.90%
2025-03-05
|
-24.72%
2022-09-09
|
+30.47%
2023-01
|
-48.95%
2022-09
|
2715 | 51.5% | 47.7% | |
| AAR(AIR) | 73.80 | 2025-09-26 | 2020-06-12 |
Tägliche K
Minuten-K
|
74.50
2025-07-17
|
14.00
2020-07-31
|
0.0M
2022-02-28
|
-
2025-09-05
|
+18.12%
2020-08-05
|
-17.13%
2020-06-16
|
+38.98%
2020-11
|
-24.73%
2020-07
|
851 | 50.3% | 44.8% | |
| Blue Cap AG (A0JM2M)(B7EG) | 20.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.80
2021-12-06
|
5.00
2016-04-27
|
0.1M
2015-04-13
|
-
2025-01-08
|
+17.09%
2021-01-28
|
-18.70%
2020-03-05
|
+36.36%
2017-08
|
-22.09%
2022-09
|
2705 | 40.6% | 44.0% | |
| Teck Resources B(TECK) | 35.03 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.30
2024-05-20
|
5.60
2020-03-30
|
2.4M
2015-03-30
|
-
2025-01-30
|
+41.59%
2017-01-20
|
-23.76%
2020-03-06
|
+28.17%
2020-04
|
-27.70%
2020-03
|
2278 | 49.4% | 49.7% | |
| SSR Mining(SSRM) | 20.61 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.61
2022-04-19
|
3.35
2016-01-20
|
0.3M
2024-02-13
|
0.0M
2022-09-27
|
+19.96%
2020-03-24
|
-53.63%
2024-02-13
|
+65.64%
2016-04
|
-55.49%
2024-02
|
2704 | 48.9% | 49.6% | |
| Gold Fields ADR(GFI) | 34.40 | 2025-09-26 | 2016-01-20 |
Tägliche K
Minuten-K
|
31.80
2025-09-11
|
1.94
2018-09-11
|
0.2M
2019-06-07
|
-
2025-02-06
|
+35.36%
2020-03-13
|
-22.17%
2022-05-19
|
+60.00%
2020-04
|
-33.02%
2018-08
|
2450 | 44.2% | 47.2% | |
| Umweltbank(UBKG) | 4.13 | 2025-09-26 | 2016-09-02 |
Tägliche K
Minuten-K
|
68.50
2016-11-30
|
4.21
2025-09-04
|
0.0M
2020-03-09
|
-
2025-01-30
|
+401.53%
2016-11-29
|
-79.96%
2016-11-30
|
+384.36%
2016-11
|
-27.80%
2022-09
|
2291 | 43.7% | 48.1% | |
| Tesla(TSLA) | 374.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
465.25
2024-12-18
|
8.29
2016-02-09
|
0.5M
2016-06-22
|
0.0M
2022-07-15
|
+28.34%
2020-04-14
|
-22.06%
2020-02-05
|
+59.99%
2020-08
|
-39.40%
2022-12
|
2715 | 51.6% | 47.2% | |
| Dolly Varden Silver Corporation(DV) | 4.14 | 2025-09-26 | 2020-07-24 |
Tägliche K
Minuten-K
|
3.78
2025-09-11
|
0.28
2022-09-29
|
0.2M
2021-02-01
|
0.0M
2023-09-08
|
+287.69%
2025-04-03
|
-16.07%
2021-01-26
|
+34.55%
2024-05
|
-23.76%
2022-09
|
1094 | 44.9% | 47.9% | |
| Wise(WISEa) | 12.43 | 2025-09-26 | 2021-07-08 |
Tägliche K
Minuten-K
|
14.59
2025-06-05
|
3.33
2022-06-30
|
0.1M
2022-08-10
|
0.0M
2023-01-05
|
+17.25%
2023-06-22
|
-12.53%
2022-06-27
|
+55.29%
2022-07
|
-22.68%
2021-10
|
1038 | 49.4% | 47.2% | |
| Leifheit AG O.N. (646450)(LEIG) | 15.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
60.00
2015-04-08
|
12.98
2022-10-03
|
0.1M
2015-04-23
|
0.0M
2023-12-06
|
+17.01%
2020-03-20
|
-50.07%
2015-05-21
|
+26.45%
2023-01
|
-49.48%
2015-05
|
2714 | 46.0% | 47.6% | |
| West Pharmaceutical Services(WST) | 223.00 | 2025-09-26 | 2017-12-14 |
Tägliche K
Minuten-K
|
421.40
2022-01-03
|
69.83
2018-03-27
|
0.0M
2025-02-13
|
-
2025-08-05
|
+19.81%
2025-07-24
|
-38.12%
2025-02-13
|
+24.11%
2020-04
|
-19.13%
2022-04
|
1213 | 51.2% | 44.7% | |
| Volatus Aerospace Inc (FLT)(FLT) | 0.35 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.68
2021-02-10
|
0.02
2015-11-10
|
7.2M
2025-07-10
|
-
2025-01-31
|
+766.67%
2016-06-28
|
-34.29%
2024-05-17
|
+151.14%
2024-01
|
-48.30%
2024-10
|
2431 | 40.8% | 46.9% | |
| Alcoa(AA) | 28.00 | 2025-09-26 | 2016-11-02 |
Tägliche K
Minuten-K
|
88.70
2022-03-25
|
4.83
2020-03-19
|
0.1M
2020-03-25
|
0.0M
2018-11-26
|
+29.99%
2016-11-07
|
-21.06%
2020-03-09
|
+44.50%
2020-11
|
-53.38%
2020-03
|
2073 | 48.7% | 50.8% | |
| Ralph Lauren A(RL) | 263.65 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
278.10
2025-02-17
|
54.23
2020-08-07
|
10.5M
2015-02-04
|
-
2025-01-31
|
+17.60%
2025-02-06
|
-37.45%
2016-05-17
|
+31.09%
2018-05
|
-30.95%
2020-03
|
2477 | 49.1% | 50.1% | |
| Berentzen Gruppe AG (520160)(BEZ) | 3.87 | 2025-09-26 | 2015-09-30 |
Tägliche K
Minuten-K
|
12.98
2017-07-03
|
3.65
2024-12-20
|
0.2M
2018-03-28
|
-
2025-01-09
|
+10.72%
2016-02-09
|
-17.20%
2017-08-07
|
+15.12%
2015-11
|
-19.82%
2017-08
|
2511 | 43.4% | 44.2% | |
| Nucor(NUE) | 118.24 | 2025-09-26 | 2015-05-04 |
Tägliche K
Minuten-K
|
187.82
2024-04-02
|
25.80
2020-03-18
|
0.0M
2021-12-13
|
0.0M
2017-10-02
|
+18.58%
2024-11-05
|
-13.69%
2022-09-14
|
+33.33%
2021-03
|
-25.62%
2024-12
|
1859 | 49.6% | 48.5% | |
| Medical Facilities(DR) | 8.80 | 2025-09-26 | 2017-04-26 |
Tägliche K
Minuten-K
|
11.80
2025-02-18
|
1.40
2020-03-13
|
0.0M
2025-01-17
|
-
2025-01-30
|
+45.71%
2020-03-11
|
-27.34%
2019-10-01
|
+51.59%
2020-11
|
-46.05%
2019-08
|
2127 | 42.8% | 45.0% | |
| Occidental(OXY) | 41.27 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.81
2015-04-15
|
7.51
2020-10-29
|
0.1M
2020-06-08
|
-
2025-07-22
|
+33.81%
2020-06-03
|
-36.41%
2020-03-06
|
+62.63%
2020-11
|
-64.73%
2020-03
|
2715 | 48.8% | 50.2% | |
| Weatherford(WFRD) | 59.50 | 2025-09-26 | 2015-12-28 |
Tägliche K
Minuten-K
|
122.85
2024-07-16
|
0.01
2019-07-17
|
0.8M
2019-08-01
|
-
2025-01-30
|
+72,248.48%
2021-11-01
|
-73.33%
2019-05-09
|
+153.85%
2019-12
|
-60.00%
2019-05
|
1922 | 44.7% | 47.4% | |
| PVA Tepla AG(TPEG) | 27.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.50
2021-11-15
|
1.41
2015-02-03
|
0.6M
2023-03-03
|
0.0M
2016-09-16
|
+22.47%
2018-06-19
|
-17.87%
2020-03-13
|
+83.10%
2017-09
|
-37.91%
2020-03
|
2612 | 48.2% | 49.6% | |
| JC Decaux(JCDX) | 14.97 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.00
2015-07-14
|
11.51
2022-09-28
|
1.1M
2015-03-11
|
-
2025-01-30
|
+41.08%
2020-11-06
|
-17.87%
2023-03-06
|
+38.46%
2020-11
|
-23.66%
2018-12
|
2723 | 48.9% | 49.2% | |
| Allane SE(LNSX) | 10.70 | 2025-09-26 | 2015-04-28 |
Tägliche K
Minuten-K
|
24.30
2015-05-04
|
7.60
2025-04-30
|
0.4M
2020-02-19
|
-
2025-07-01
|
+24.06%
2020-02-17
|
-13.18%
2017-10-19
|
+39.11%
2020-02
|
-22.67%
2019-03
|
2213 | 45.3% | 47.8% | |
| Hexcel(HXL) | 53.50 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
76.93
2019-09-05
|
24.20
2020-05-14
|
0.0M
2015-11-24
|
-
2025-01-30
|
+19.87%
2020-03-16
|
-19.68%
2020-03-02
|
+47.92%
2020-11
|
-42.61%
2020-03
|
2695 | 47.4% | 44.9% | |
| Schlumberger(SLB) | 30.35 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.69
2015-04-17
|
11.00
2020-03-18
|
0.2M
2023-07-20
|
0.0M
2015-11-06
|
+23.05%
2020-10-30
|
-28.20%
2020-03-04
|
+36.25%
2022-10
|
-49.37%
2020-03
|
2717 | 48.3% | 49.2% | |
| OceanaGold(OGC) | 17.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.70
2025-09-11
|
0.76
2020-03-24
|
0.2M
2020-12-07
|
-
2025-07-08
|
+197.06%
2025-06-18
|
-25.23%
2020-03-13
|
+56.04%
2020-04
|
-35.77%
2020-03
|
2463 | 47.3% | 47.2% | |
| Dentsply(XRAY) | 10.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.80
2017-03-02
|
10.66
2025-08-12
|
2.2M
2015-02-18
|
-
2025-01-30
|
+19.03%
2025-05-08
|
-27.06%
2024-10-30
|
+15.48%
2021-03
|
-20.60%
2020-03
|
2535 | 48.6% | 50.0% | |
| Halliburton(HAL) | 21.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.85
2017-01-26
|
3.98
2020-03-18
|
0.1M
2020-03-10
|
0.0M
2015-09-18
|
+27.79%
2020-03-24
|
-39.55%
2020-03-09
|
+61.17%
2020-04
|
-58.49%
2020-03
|
2694 | 50.1% | 48.9% | |
| Payments Group Holding GmbH (PGHn) | 0.72 | 2025-09-26 | 2015-11-11 |
Tägliche K
Minuten-K
|
4.10
2015-11-23
|
0.45
2024-03-14
|
0.2M
2020-07-16
|
-
2025-01-07
|
+35.96%
2025-07-24
|
-44.60%
2024-01-31
|
+37.06%
2024-08
|
-58.61%
2024-03
|
2460 | 36.7% | 41.1% | |
| Arafura Resources(ARU) | 0.11 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.44
2023-02-22
|
0.02
2015-09-08
|
3.3M
2023-08-16
|
-
2025-01-30
|
+63.04%
2024-03-06
|
-30.67%
2017-02-07
|
+93.85%
2022-03
|
-35.81%
2022-06
|
2578 | 39.1% | 42.0% | |
| Sify(SIFY) | 10.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.60
2023-07-18
|
0.60
2017-07-03
|
0.2M
2021-02-04
|
-
2025-07-01
|
+500.00%
2022-08-29
|
-29.03%
2024-05-20
|
+66.67%
2021-01
|
-58.96%
2024-06
|
1369 | 42.2% | 49.2% | |
| Rosenbauer(RBAV) | 47.60 | 2025-09-15 | 2016-09-09 |
Tägliche K
Minuten-K
|
59.64
2017-06-01
|
24.80
2020-03-18
|
0.0M
2022-03-07
|
-
2025-01-02
|
+14.10%
2020-09-21
|
-16.72%
2020-03-11
|
+31.25%
2020-11
|
-25.00%
2020-03
|
2030 | 43.6% | 44.9% | |
| McKesson(MCK) | 649.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
656.20
2025-04-04
|
95.04
2018-12-27
|
0.0M
2015-10-13
|
-
2025-07-24
|
+10.88%
2024-10-30
|
-24.73%
2016-10-24
|
+22.14%
2024-11
|
-20.48%
2016-10
|
2165 | 50.9% | 47.1% | |
| Workday(WDAY) | 211.55 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
287.85
2024-02-23
|
43.56
2016-02-09
|
0.0M
2019-04-16
|
0.0M
2017-10-24
|
+24.85%
2016-03-01
|
-15.40%
2024-05-24
|
+30.85%
2020-08
|
-25.39%
2022-05
|
2403 | 52.1% | 47.4% | |
| Aramark Holdings(ARMK) | 32.56 | 2025-09-26 | 2017-05-04 |
Tägliche K
Minuten-K
|
42.40
2020-01-29
|
10.00
2020-03-18
|
0.0M
2024-04-08
|
-
2025-01-30
|
+80.00%
2020-03-13
|
-35.48%
2020-03-11
|
+56.63%
2020-04
|
-37.33%
2020-03
|
2122 | 44.0% | 45.9% | |
| Ford Motor(F) | 10.26 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.58
2022-01-13
|
3.73
2020-03-23
|
0.4M
2025-01-06
|
0.0M
2015-09-03
|
+19.47%
2020-03-23
|
-18.38%
2024-07-24
|
+34.92%
2022-07
|
-30.92%
2020-03
|
2719 | 49.7% | 48.8% | |
| Villeroy&Boch AG(VIBG_p) | 16.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.00
2022-02-18
|
8.32
2020-03-19
|
0.0M
2017-01-02
|
-
2025-02-04
|
+12.38%
2022-06-29
|
-14.87%
2020-03-05
|
+27.14%
2022-10
|
-27.27%
2022-09
|
2715 | 46.4% | 46.7% | |
| Fiverr International(FVRR) | 21.65 | 2025-09-26 | 2019-06-17 |
Tägliche K
Minuten-K
|
275.70
2021-02-16
|
16.40
2019-09-24
|
0.0M
2024-10-30
|
0.0M
2019-08-16
|
+25.37%
2020-04-03
|
-26.65%
2022-05-11
|
+60.52%
2020-04
|
-27.11%
2022-04
|
1552 | 48.3% | 50.2% | |
| ConocoPhillips(COP) | 85.01 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.74
2022-11-04
|
21.45
2020-03-19
|
0.0M
2022-03-02
|
-
2025-01-03
|
+13.31%
2020-03-30
|
-26.33%
2020-03-06
|
+44.50%
2020-04
|
-34.21%
2020-03
|
2466 | 50.1% | 49.1% | |
| Waberers (3WB)(3WB) | 12.90 | 2025-09-26 | 2017-07-11 |
Tägliche K
Minuten-K
|
16.51
2017-10-12
|
1.67
2020-03-19
|
0.0M
2022-11-17
|
-
2025-01-30
|
+20.88%
2022-06-20
|
-19.71%
2020-03-11
|
+53.44%
2020-12
|
-32.00%
2020-03
|
2075 | 41.9% | 46.5% | |
| Hornbach Holding VZO O.N. (608340)(HBH) | 103.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
140.10
2022-02-02
|
32.65
2020-03-23
|
0.2M
2021-06-25
|
0.0M
2015-10-13
|
+19.22%
2021-06-24
|
-17.53%
2015-11-27
|
+39.97%
2020-04
|
-32.53%
2022-06
|
2715 | 48.4% | 47.6% | |
| Revolution Med(RVMD) | 37.00 | 2025-09-26 | 2020-02-19 |
Tägliche K
Minuten-K
|
58.50
2024-11-11
|
13.80
2022-05-10
|
0.0M
2023-10-23
|
-
2025-06-30
|
+31.79%
2020-03-09
|
-39.30%
2020-03-05
|
+36.09%
2022-03
|
-43.92%
2020-03
|
573 | 46.9% | 44.3% | |
| Royal Gold(RGLD) | 168.80 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
169.70
2025-04-16
|
22.90
2016-01-20
|
0.0M
2025-07-14
|
0.0M
2015-07-03
|
+19.71%
2020-03-23
|
-19.09%
2020-03-17
|
+49.35%
2016-02
|
-21.00%
2015-11
|
2611 | 51.4% | 47.8% | |
| Prada SpA(1913) | 5.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.03
2025-03-03
|
2.20
2020-03-16
|
0.2M
2019-03-18
|
-
2025-02-06
|
+15.65%
2020-03-13
|
-15.04%
2021-08-03
|
+22.49%
2020-11
|
-24.52%
2018-10
|
2713 | 47.0% | 47.8% | |
| Vistra Energy(VST) | 175.35 | 2025-09-26 | 2017-10-24 |
Tägliche K
Minuten-K
|
192.15
2025-01-23
|
11.00
2020-03-18
|
0.0M
2025-03-11
|
-
2025-03-21
|
+26.52%
2023-03-07
|
-27.93%
2025-01-27
|
+39.61%
2024-09
|
-16.19%
2020-03
|
2001 | 48.2% | 42.9% | |
| Delignit(DLXG) | 2.24 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.90
2018-03-13
|
1.96
2025-01-02
|
0.0M
2015-02-12
|
-
2025-01-30
|
+42.86%
2020-03-11
|
-29.44%
2020-03-10
|
+48.81%
2020-11
|
-28.02%
2020-03
|
2687 | 39.2% | 43.4% | |
| Umweltbank(UBKG) | 4.11 | 2025-09-26 | 2018-03-22 |
Tägliche K
Minuten-K
|
22.97
2021-10-06
|
4.19
2025-09-04
|
0.0M
2025-04-04
|
-
2025-01-30
|
+17.33%
2022-09-21
|
-13.28%
2023-02-07
|
+28.20%
2024-03
|
-28.32%
2022-09
|
1898 | 44.2% | 43.3% | |
| Unum(UNM) | 66.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.72
2025-02-28
|
9.25
2020-03-23
|
3.9M
2015-02-04
|
-
2025-01-30
|
+17.84%
2020-03-16
|
-20.30%
2020-03-09
|
+27.42%
2020-04
|
-31.25%
2020-03
|
2392 | 49.5% | 47.2% | |
| Savara(SVRA) | 3.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.30
2016-09-07
|
0.08
2016-12-30
|
2.0M
2016-11-21
|
-
2025-01-30
|
+8,841.18%
2016-11-14
|
-98.52%
2015-07-09
|
+6,900.00%
2015-04
|
-98.39%
2015-12
|
2712 | 45.9% | 48.4% | |