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 | ||||||
| Arthur J Gallagher (AJG) | 258.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
325.00
2025-03-03
|
32.80
2016-01-29
|
5.6M
2015-05-29
|
-
2025-02-03
|
+8.65%
2018-01-16
|
-28.69%
2016-01-25
|
+19.15%
2020-05
|
-15.73%
2020-03
|
2596 | 48.6% | 43.8% | |
| Corpay Inc (CPAY)(CPAY) | 250.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
384.00
2025-02-06
|
99.10
2016-02-11
|
2.8M
2015-02-06
|
-
2025-01-30
|
+17.35%
2020-09-15
|
-29.68%
2016-01-28
|
+39.02%
2020-04
|
-25.83%
2020-03
|
2591 | 46.6% | 41.9% | |
| AXIS Capital Holdings Ltd (AXS)(AXS) | 78.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
93.50
2025-06-06
|
30.20
2020-04-24
|
3.6M
2015-01-26
|
-
2025-01-31
|
+15.60%
2017-09-11
|
-15.68%
2020-03-05
|
+21.59%
2020-11
|
-30.24%
2020-03
|
2569 | 45.0% | 45.3% | |
| Bread Financial Holdings Inc (BFH)(BFH) | 50.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
312.00
2015-04-23
|
20.80
2020-03-19
|
1.9M
2015-02-05
|
-
2025-01-30
|
+28.03%
2020-03-06
|
-24.51%
2020-05-18
|
+73.19%
2020-04
|
-59.47%
2020-03
|
2587 | 47.5% | 48.9% | |
| CoreCivic Inc (CXW)(CXW) | 18.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
42.31
2015-03-23
|
4.95
2021-01-27
|
2.1M
2015-05-07
|
-
2025-01-30
|
+35.77%
2016-11-09
|
-37.36%
2016-08-18
|
+67.90%
2024-11
|
-48.62%
2016-08
|
2538 | 47.9% | 50.6% | |
| RB Global Inc (RBA)(RBA) | 91.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
101.00
2025-02-19
|
18.99
2016-01-20
|
0.0M
2017-01-11
|
-
2025-01-30
|
+22.63%
2016-08-29
|
-13.79%
2022-09-02
|
+34.00%
2020-04
|
-21.97%
2022-11
|
2713 | 46.4% | 41.8% | |
| Community Health Systems Inc (CYH)(CYH) | 2.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.00
2015-06-29
|
1.64
2019-08-27
|
9.0M
2015-06-25
|
-
2025-01-30
|
+39.53%
2017-02-21
|
-80.01%
2016-03-01
|
+68.50%
2020-01
|
-53.05%
2016-10
|
2569 | 47.3% | 46.9% | |
| Canadian Pacific Kansas City Limited (CP)(CP) | 62.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
252.00
2020-02-14
|
44.40
2020-07-14
|
5.2M
2015-07-21
|
-
2025-01-30
|
+12.43%
2020-03-03
|
-79.66%
2020-05-28
|
+20.41%
2022-03
|
-79.63%
2020-07
|
2383 | 48.0% | 45.7% | |
| Diversified Healthcare(DHC) | 3.76 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.22
2016-09-08
|
0.59
2022-12-22
|
0.1M
2023-03-02
|
-
2025-06-30
|
+63.76%
2023-03-02
|
-22.93%
2023-06-21
|
+70.53%
2023-05
|
-50.62%
2020-03
|
1765 | 48.6% | 50.2% | |
| Portland General Electric Co (POR)(POR) | 36.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.50
2020-02-19
|
28.00
2020-09-16
|
1.9M
2015-04-28
|
-
2025-01-30
|
+8.24%
2020-09-30
|
-14.95%
2020-03-09
|
+13.71%
2021-03
|
-11.35%
2020-08
|
2607 | 45.5% | 45.1% | |
| Diversified Healthcare Trust (DHC)(DHC) | 3.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.08
2016-09-08
|
0.57
2022-12-22
|
0.1M
2020-04-28
|
-
2025-01-30
|
+59.76%
2023-03-02
|
-26.03%
2020-03-12
|
+69.42%
2023-05
|
-53.54%
2020-03
|
2712 | 48.5% | 50.6% | |
| Spark New Zealand(SPK) | 1.16 | 2025-09-29 | 2016-02-19 |
Tägliche K
Minuten-K
|
3.34
2022-09-07
|
0.99
2025-04-07
|
0.6M
2025-07-28
|
-
2025-01-31
|
+9.55%
2025-04-10
|
-15.09%
2025-02-21
|
+11.93%
2016-07
|
-15.97%
2020-03
|
2428 | 43.1% | 42.9% | |
| Fidelity National Financial Inc (FNF)(FNF) | 51.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.00
2025-03-03
|
18.20
2020-03-19
|
4.5M
2015-02-20
|
-
2025-01-30
|
+39.41%
2017-10-02
|
-51.83%
2016-02-12
|
+20.69%
2020-05
|
-33.89%
2020-03
|
2582 | 48.6% | 42.4% | |
| Ingredion Incorporated (INGR)(INGR) | 102.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
146.35
2024-11-06
|
54.50
2020-03-19
|
1.3M
2015-01-30
|
-
2025-01-30
|
+18.94%
2024-10-30
|
-16.26%
2018-04-23
|
+21.14%
2021-02
|
-15.28%
2019-05
|
2571 | 48.6% | 47.3% | |
| Crown Castle International Corp (CCI)(CCI) | 81.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
185.80
2022-01-03
|
70.99
2016-01-21
|
6.5M
2015-01-22
|
-
2025-01-30
|
+9.20%
2025-03-17
|
-11.98%
2016-01-18
|
+21.12%
2023-11
|
-13.97%
2024-12
|
2601 | 48.4% | 50.1% | |
| Altech Advanced Materials AG (AMAk)(AMAk) | 1.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6,900.00
2015-03-03
|
0.22
2017-11-06
|
0.1M
2019-09-26
|
-
2025-01-30
|
+284.62%
2015-08-06
|
-99.20%
2016-05-27
|
+207.64%
2021-06
|
-98.90%
2016-12
|
2710 | 29.6% | 34.7% | |
| Westag (WUG) | 31.00 | 2025-06-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.00
2023-08-11
|
16.73
2016-04-05
|
0.0M
2020-02-13
|
-
2025-01-30
|
+43.40%
2018-03-13
|
-13.04%
2020-01-30
|
+53.00%
2018-05
|
-14.47%
2024-06
|
2455 | 21.5% | 22.2% | |
| FamiCord AG (V3Vn)(V3Vn) | 5.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.80
2018-05-07
|
3.57
2016-06-27
|
0.0M
2017-05-29
|
-
2025-01-30
|
+36.09%
2025-08-20
|
-20.97%
2020-03-09
|
+36.16%
2017-09
|
-32.00%
2022-09
|
2715 | 43.6% | 45.6% | |
| IVU Traffic Technologies AG O.N. (744850)(ULCG) | 1.38 | 2025-09-23 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.72
2018-05-09
|
0.60
2020-03-12
|
0.0M
2015-04-08
|
-
2025-01-30
|
+33.33%
2020-03-05
|
-32.96%
2025-07-22
|
+81.78%
2018-01
|
-39.15%
2019-10
|
2615 | 37.7% | 42.3% | |
| Arzneiwerk VIDA AG (TLIK)(TLIK) | 0.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.75
2021-12-29
|
0.00
2025-07-18
|
0.2M
2017-07-21
|
-
2025-01-30
|
+29,900.00%
2025-07-21
|
-99.76%
2025-07-18
|
+629.82%
2018-06
|
-30.58%
2023-07
|
2538 | 39.5% | 43.1% | |
| Cgre(CGX) | 14.40 | 2025-09-29 | 2024-05-10 |
Tägliche K
Minuten-K
|
15.20
2025-05-09
|
3.00
2024-12-19
|
0.1M
2024-06-28
|
-
2025-02-04
|
+166.67%
2024-09-27
|
-41.18%
2024-08-21
|
+8.02%
2024-07
|
-14.44%
2024-12
|
291 | 30.6% | 39.9% | |
| CIMG Inc(IMG) | 0.19 | 2025-09-26 | 2020-09-17 |
Tägliche K
Minuten-K
|
513.80
2020-10-23
|
0.15
2025-08-06
|
0.1M
2024-10-17
|
-
2025-01-30
|
+579.74%
2024-09-06
|
-44.13%
2023-09-28
|
+284.06%
2024-07
|
-68.44%
2024-08
|
1255 | 36.9% | 52.5% | |
| Atlassian Corp Plc(TEAM) | 142.42 | 2025-09-29 | 2015-12-14 |
Tägliche K
Minuten-K
|
403.15
2021-10-29
|
16.09
2016-02-09
|
0.0M
2017-03-31
|
-
2025-02-04
|
+21.87%
2023-07-06
|
-22.15%
2022-10-11
|
+41.57%
2017-10
|
-42.24%
2022-11
|
2468 | 44.6% | 37.5% | |
| Sartorius AG DRC (SRT4y)(SRT4y) | 31.00 | 2025-09-29 | 2020-12-17 |
Tägliche K
Minuten-K
|
174.00
2021-09-07
|
29.00
2025-04-07
|
0.0M
2021-07-14
|
-
2025-01-30
|
+21.31%
2021-03-12
|
-16.67%
2021-09-10
|
+38.27%
2021-07
|
-30.00%
2023-10
|
1207 | 41.8% | 44.4% | |
| ADTRAN(ADTN) | 7.88 | 2025-09-29 | 2022-07-15 |
Tägliche K
Minuten-K
|
25.10
2022-08-25
|
4.08
2024-04-29
|
1.3M
2022-09-16
|
-
2025-06-06
|
+17.91%
2025-07-17
|
-24.49%
2023-11-01
|
+36.51%
2024-11
|
-42.28%
2023-04
|
807 | 46.0% | 51.9% | |
| FCR Immobilien(FC9) | 10.90 | 2025-09-29 | 2018-11-07 |
Tägliche K
Minuten-K
|
18.60
2022-04-19
|
7.25
2019-03-28
|
0.0M
2022-07-11
|
-
2025-01-02
|
+13.14%
2024-05-09
|
-15.74%
2020-03-05
|
+42.13%
2023-12
|
-25.00%
2020-03
|
1733 | 33.2% | 32.8% | |
| Infortar AS (X8K)(X8K) | 41.00 | 2025-09-29 | 2024-01-02 |
Tägliche K
Minuten-K
|
52.00
2025-07-17
|
24.62
2024-01-11
|
0.0M
2024-02-26
|
-
2025-01-02
|
+26.37%
2024-02-06
|
-9.10%
2024-02-07
|
+14.14%
2024-02
|
-1.52%
2024-01
|
397 | 44.8% | 37.0% | |
| Stinag Stuttgart(STGG) | 14.10 | 2025-09-29 | 2025-02-03 |
Tägliche K
Minuten-K
|
15.90
2025-07-22
|
11.80
2025-04-09
|
0.0M
2025-06-03
|
-
2025-02-03
|
+6.57%
2025-05-26
|
-4.35%
2025-06-04
|
-
-
|
-
-
|
155 | 25.8% | 21.3% | |
| Xtm Inc (7XT)(7XT) | 0.02 | 2025-09-29 | 2020-05-29 |
Tägliche K
Minuten-K
|
0.45
2021-03-09
|
0.02
2025-09-04
|
2.1M
2021-03-02
|
-
2025-07-02
|
+80.00%
2025-04-10
|
-43.53%
2024-06-25
|
+69.17%
2021-02
|
-33.68%
2023-10
|
1200 | 42.9% | 48.8% | |
| PowerHouse Energy(PHEG) | 0.01 | 2025-09-26 | 2019-05-10 |
Tägliche K
Minuten-K
|
0.14
2020-12-28
|
0.00
2023-10-30
|
23.5M
2025-03-26
|
-
2025-09-10
|
+325.00%
2019-05-15
|
-57.14%
2020-01-22
|
+233.33%
2020-05
|
-37.50%
2023-06
|
1268 | 26.4% | 32.8% | |
| Grieg Seafood(GSFG) | 5.74 | 2025-09-29 | 2017-10-11 |
Tägliche K
Minuten-K
|
15.10
2020-01-15
|
3.78
2025-03-04
|
0.1M
2023-10-04
|
-
2025-06-30
|
+11.93%
2020-11-05
|
-25.44%
2022-09-23
|
+25.29%
2019-05
|
-41.72%
2022-09
|
1927 | 49.6% | 48.9% | |
| XLMedia PLC(XLM) | 0.07 | 2025-05-14 | 2017-12-14 |
Tägliche K
Minuten-K
|
2.48
2017-12-14
|
0.07
2025-05-09
|
0.2M
2022-02-03
|
-
2025-01-30
|
+95.59%
2024-02-22
|
-34.09%
2020-01-27
|
+77.33%
2024-03
|
-38.24%
2019-02
|
1071 | 33.4% | 41.4% | |
| Solutiance(SLSAn) | 1.61 | 2025-09-26 | 2019-06-05 |
Tägliche K
Minuten-K
|
4.96
2019-06-25
|
0.78
2022-04-27
|
0.1M
2021-12-20
|
-
2025-01-06
|
+20.61%
2020-07-21
|
-25.29%
2021-08-02
|
+50.33%
2021-08
|
-26.44%
2021-07
|
1590 | 28.4% | 32.1% | |
| Youramily Entertainment(RTVGn) | 1.23 | 2025-09-26 | 2021-06-01 |
Tägliche K
Minuten-K
|
3.34
2023-05-17
|
1.12
2025-05-09
|
0.1M
2021-12-02
|
-
2025-01-02
|
+63.64%
2021-08-11
|
-21.29%
2022-01-17
|
+64.46%
2021-12
|
-12.31%
2022-08
|
1071 | 12.4% | 14.9% | |
| Enapter(H2OG) | 1.72 | 2025-09-29 | 2020-10-16 |
Tägliche K
Minuten-K
|
50.97
2020-10-20
|
2.23
2025-09-05
|
0.5M
2024-12-23
|
0.0M
2023-02-15
|
+62.26%
2020-12-14
|
-25.55%
2020-12-10
|
+48.46%
2021-01
|
-34.93%
2020-12
|
1251 | 42.4% | 50.3% | |
| HMS Bergbau(HMUG) | 45.20 | 2025-09-29 | 2019-03-20 |
Tägliche K
Minuten-K
|
83.00
2025-07-23
|
17.80
2019-07-17
|
0.0M
2022-12-12
|
-
2025-01-03
|
+34.00%
2025-07-18
|
-17.58%
2025-03-04
|
+14.14%
2020-01
|
-8.70%
2020-08
|
1644 | 13.8% | 10.9% | |
| Erlebnis Akademie(EADG) | 4.50 | 2025-09-26 | 2020-12-14 |
Tägliche K
Minuten-K
|
18.50
2022-06-08
|
2.66
2024-11-27
|
0.0M
2021-11-30
|
-
2025-01-06
|
+11.86%
2025-02-03
|
-15.93%
2022-06-10
|
+12.90%
2020-12
|
-31.60%
2024-11
|
1195 | 27.1% | 27.8% | |
| Wonderfi Technologies(WNDR) | 0.20 | 2025-09-29 | 2021-09-17 |
Tägliche K
Minuten-K
|
2.24
2021-11-15
|
0.06
2022-12-29
|
0.3M
2024-12-23
|
-
2025-02-04
|
+77.23%
2023-06-26
|
-35.96%
2022-12-16
|
+75.42%
2023-12
|
-50.51%
2022-05
|
1018 | 41.9% | 46.5% | |
| Vusiongroup(VU) | 248.00 | 2025-09-29 | 2015-02-06 |
Tägliche K
Minuten-K
|
275.00
2025-06-26
|
9.63
2015-05-26
|
0.0M
2015-02-06
|
-
2025-01-30
|
+85.36%
2016-02-04
|
-59.51%
2023-06-19
|
+44.70%
2020-12
|
-41.29%
2023-06
|
2438 | 47.2% | 48.0% | |
| AmmPower Corp (601A)(601A) | 0.02 | 2025-09-29 | 2021-05-21 |
Tägliche K
Minuten-K
|
1.51
2021-06-15
|
0.01
2024-08-16
|
2.1M
2024-11-19
|
-
2025-08-21
|
+100.00%
2024-08-22
|
-50.00%
2025-09-10
|
+92.31%
2024-11
|
-48.19%
2021-07
|
1088 | 40.5% | 44.2% | |
| MedNation(EIFG) | 2.44 | 2025-09-29 | 2025-01-20 |
Tägliche K
Minuten-K
|
2.00
2025-08-26
|
1.23
2025-01-22
|
0.0M
2025-07-17
|
-
2025-01-23
|
+7.32%
2025-08-15
|
-5.33%
2025-05-08
|
-
-
|
-
-
|
164 | 40.9% | 30.5% | |
| Tokyo Electric Power Co., Inc. (9501)(9501) | 3.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.84
2015-08-04
|
2.10
2020-12-01
|
0.1M
2022-06-29
|
-
2025-01-30
|
+19.37%
2016-12-05
|
-15.25%
2024-03-18
|
+40.49%
2021-01
|
-16.01%
2020-07
|
2707 | 46.5% | 50.0% | |
| Tomra Systems(TOM) | 12.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.98
2022-01-03
|
3.13
2015-01-02
|
0.1M
2020-03-09
|
-
2025-02-05
|
+28.86%
2024-02-15
|
-23.12%
2023-10-20
|
+33.06%
2024-02
|
-29.14%
2022-01
|
2715 | 48.3% | 49.0% | |
| Medivir B(MEDIVIR) | 0.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.36
2017-06-05
|
0.07
2025-04-07
|
2.1M
2018-02-02
|
-
2025-01-30
|
+1,202.88%
2019-09-09
|
-92.55%
2019-09-10
|
+1,034.23%
2017-10
|
-92.44%
2020-06
|
2728 | 41.6% | 48.2% | |
| Marley Spoon Group SE (A3C81B)(MS1) | 0.38 | 2025-09-29 | 2022-01-20 |
Tägliche K
Minuten-K
|
10.10
2022-01-28
|
0.17
2025-06-26
|
0.2M
2023-01-17
|
-
2025-01-06
|
+43.00%
2025-06-26
|
-43.82%
2025-06-25
|
+39.66%
2024-02
|
-40.68%
2023-11
|
923 | 29.6% | 31.3% | |
| Hexcel(HXL) | 54.00 | 2025-09-29 | 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% | |
| 2Invest AG (A3H3L4)(2INVn) | 13.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.26
2020-07-27
|
0.70
2018-09-18
|
0.8M
2018-10-11
|
-
2025-01-06
|
+698.37%
2019-01-31
|
-18.59%
2020-03-04
|
+49.03%
2015-03
|
-20.43%
2015-08
|
2713 | 36.0% | 41.2% | |
| R. Stahl AG NA O.N. (A1PHBB)(RSL2) | 16.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
46.00
2015-02-27
|
10.40
2022-10-13
|
0.1M
2015-07-01
|
-
2025-01-07
|
+21.62%
2022-06-29
|
-11.47%
2020-02-11
|
+52.00%
2020-04
|
-41.35%
2020-03
|
2671 | 35.4% | 39.2% | |
| PWO AG (PWO)(PWO) | 28.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.59
2017-05-11
|
14.25
2020-03-19
|
0.0M
2016-04-08
|
-
2025-01-30
|
+12.79%
2020-09-10
|
-16.18%
2020-03-09
|
+28.05%
2019-06
|
-22.58%
2020-03
|
2682 | 42.2% | 41.6% | |
| OVB Holding AG (O4BG)(O4BG) | 19.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.00
2022-05-30
|
13.24
2016-01-29
|
0.0M
2017-12-19
|
-
2025-01-30
|
+23.29%
2018-04-20
|
-12.22%
2018-04-23
|
+24.71%
2017-05
|
-20.86%
2018-08
|
2703 | 28.5% | 23.5% | |