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 | ||||||
| Keck Seng Investments HK(0184) | 0.25 | 2025-09-29 | 2016-07-11 |
Tägliche K
Minuten-K
|
0.84
2017-04-10
|
0.20
2024-01-17
|
0.1M
2021-07-26
|
-
2025-01-30
|
+25.60%
2021-06-22
|
-15.83%
2024-05-27
|
+44.86%
2024-03
|
-38.78%
2020-03
|
2329 | 41.3% | 41.1% | |
| 111 Inc (YI)(YI) | 3.84 | 2025-09-29 | 2018-09-12 |
Tägliche K
Minuten-K
|
32.20
2023-01-06
|
1.32
2022-05-26
|
1.3M
2018-09-12
|
-
2025-03-19
|
+865.28%
2022-12-07
|
-33.21%
2021-01-18
|
+961.54%
2022-12
|
-37.00%
2018-12
|
1739 | 40.5% | 50.1% | |
| Creditshelf AG (CSQG)(CSQG) | 0.00 | 2025-09-29 | 2018-07-25 |
Tägliche K
Minuten-K
|
83.90
2018-08-02
|
0.00
2025-01-02
|
0.0M
2024-11-12
|
-
2025-01-30
|
+900.00%
2025-01-14
|
-90.00%
2025-02-04
|
+209.09%
2024-03
|
-98.75%
2024-05
|
1813 | 29.0% | 34.4% | |
| Frontline(FRO) | 20.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.40
2024-05-27
|
3.12
2018-03-02
|
0.0M
2021-01-04
|
-
2025-03-19
|
+28.59%
2020-03-27
|
-18.85%
2015-01-29
|
+44.33%
2022-02
|
-26.87%
2020-01
|
2712 | 47.4% | 50.8% | |
| Ming Le Sports AG (ML2G)(ML2G) | 1.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.00
2015-01-02
|
0.56
2016-11-28
|
0.0M
2020-12-07
|
-
2025-01-30
|
+420.83%
2016-02-22
|
-90.24%
2015-02-13
|
+376.19%
2016-05
|
-79.82%
2016-11
|
2647 | 13.1% | 16.6% | |
| Heineken Holding NV (HEIO)(HEIO) | 57.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.05
2019-07-29
|
49.99
2015-01-06
|
0.0M
2015-12-18
|
-
2025-01-30
|
+11.09%
2025-02-12
|
-10.62%
2020-03-23
|
+16.54%
2020-11
|
-17.78%
2020-03
|
2715 | 48.5% | 49.5% | |
| All For One Steeb AG (511000)(A1OS) | 45.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.96
2016-01-04
|
28.20
2020-03-23
|
0.0M
2017-06-02
|
0.0M
2019-01-10
|
+15.14%
2015-02-23
|
-11.99%
2025-07-03
|
+33.23%
2015-07
|
-18.18%
2020-03
|
2712 | 45.2% | 46.5% | |
| Allison Transmission(ALSN) | 72.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
117.00
2024-11-25
|
22.21
2016-01-12
|
0.1M
2015-02-27
|
-
2025-07-03
|
+107.98%
2015-04-24
|
-64.75%
2016-01-12
|
+64.21%
2015-04
|
-19.43%
2020-03
|
808 | 45.3% | 41.1% | |
| Allison Transmission(ALSN) | 73.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
116.00
2025-01-31
|
19.01
2016-02-11
|
0.0M
2024-10-07
|
-
2025-02-03
|
+56.64%
2022-02-25
|
-36.16%
2022-02-24
|
+24.85%
2022-10
|
-17.78%
2020-03
|
2694 | 45.5% | 43.1% | |
| Omda AS(OMDA) | 4.04 | 2025-09-29 | 2020-10-27 |
Tägliche K
Minuten-K
|
10.20
2020-12-16
|
2.14
2024-02-27
|
0.0M
2024-11-19
|
-
2025-01-30
|
+21.27%
2024-01-24
|
-10.03%
2022-01-28
|
+25.23%
2024-03
|
-31.63%
2024-02
|
1243 | 18.1% | 24.3% | |
| Nasdaq Inc(NDAQ) | 74.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.46
2025-08-05
|
12.92
2015-01-15
|
0.0M
2021-01-13
|
-
2025-02-04
|
+10.25%
2015-10-16
|
-18.98%
2020-03-20
|
+23.33%
2022-07
|
-14.23%
2018-12
|
2714 | 51.5% | 46.9% | |
| Freddie Mac(FMCC) | 10.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.30
2025-09-11
|
0.30
2023-01-03
|
0.3M
2024-11-07
|
-
2025-01-31
|
+59.47%
2023-01-04
|
-35.14%
2017-02-17
|
+182.07%
2016-11
|
-41.63%
2020-03
|
2715 | 41.0% | 47.0% | |
| Springer Nature(SPGG) | 23.20 | 2025-09-29 | 2024-10-04 |
Tägliche K
Minuten-K
|
27.78
2024-12-30
|
16.32
2025-04-14
|
0.0M
2024-10-04
|
-
2025-01-30
|
+13.87%
2025-05-13
|
-8.15%
2025-04-04
|
+13.37%
2024-11
|
-2.06%
2024-10
|
237 | 44.3% | 51.9% | |
| Close Brothers Group plc (CBRO)(CBRO) | 5.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.16
2015-03-10
|
2.14
2024-11-14
|
0.0M
2023-09-26
|
-
2025-01-30
|
+36.30%
2025-01-21
|
-26.73%
2024-09-30
|
+20.94%
2024-07
|
-44.67%
2024-10
|
2716 | 47.4% | 46.7% | |
| Ovintiv(OVV) | 36.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.86
2015-04-24
|
2.18
2020-03-31
|
0.0M
2020-03-10
|
-
2025-01-31
|
+27.27%
2020-04-20
|
-58.58%
2020-03-05
|
+136.51%
2020-04
|
-79.24%
2020-03
|
2714 | 47.4% | 51.0% | |
| Staige One AG (A3CQ5L)(SPC1) | 1.41 | 2025-09-26 | 2024-10-01 |
Tägliche K
Minuten-K
|
3.80
2024-10-01
|
1.05
2025-03-31
|
0.0M
2025-05-21
|
-
2025-01-02
|
+40.29%
2025-05-20
|
-12.82%
2024-11-13
|
+-21.26%
2024-10
|
-27.34%
2024-11
|
239 | 26.4% | 33.1% | |
| United Airlines Holdings(UAL) | 83.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.34
2025-01-22
|
17.10
2020-05-14
|
0.1M
2020-06-05
|
-
2025-02-04
|
+23.77%
2020-03-17
|
-24.68%
2020-03-11
|
+43.14%
2024-10
|
-48.77%
2020-03
|
2713 | 49.2% | 49.3% | |
| Beeks Financial(BKSB) | 2.36 | 2025-09-29 | 2021-12-03 |
Tägliche K
Minuten-K
|
3.84
2025-02-19
|
0.98
2023-09-27
|
0.0M
2025-01-22
|
-
2025-01-30
|
+23.66%
2024-01-30
|
-23.65%
2025-03-18
|
+83.96%
2024-02
|
-15.09%
2022-05
|
947 | 37.9% | 40.3% | |
| Latonba AG (LA2)(LA2) | 9.65 | 2025-09-29 | 2023-10-03 |
Tägliche K
Minuten-K
|
13.00
2023-10-03
|
8.50
2024-09-12
|
0.0M
2023-11-30
|
-
2025-01-30
|
+12.94%
2025-03-24
|
-15.00%
2024-03-12
|
+7.22%
2023-11
|
-26.92%
2023-10
|
494 | 15.0% | 15.4% | |
| ZEAL Network SE (TIMAn)(TIMAn) | 48.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.64
2015-04-07
|
8.84
2019-11-15
|
0.2M
2015-04-09
|
-
2025-01-30
|
+141.52%
2019-10-29
|
-58.00%
2019-10-28
|
+28.05%
2020-04
|
-18.32%
2017-01
|
2715 | 46.5% | 47.1% | |
| Koenig (SKBG) | 14.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.70
2018-04-03
|
6.92
2024-10-09
|
0.5M
2025-03-27
|
0.0M
2015-01-02
|
+21.84%
2020-03-23
|
-13.38%
2020-03-19
|
+44.61%
2024-11
|
-23.47%
2023-10
|
2714 | 49.2% | 48.4% | |
| H(2HR) | 4.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.58
2016-09-29
|
3.23
2024-11-15
|
0.5M
2015-07-21
|
-
2025-01-24
|
+30.45%
2025-05-16
|
-12.54%
2018-07-19
|
+51.12%
2020-06
|
-26.50%
2018-08
|
2715 | 44.2% | 48.3% | |
| Equinor(EQNR) | 21.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
161.70
2015-05-06
|
7.84
2020-03-19
|
15.9M
2016-01-28
|
-
2025-01-31
|
+10.60%
2020-03-30
|
-89.24%
2016-02-25
|
+21.07%
2021-09
|
-88.10%
2016-02
|
2718 | 48.9% | 49.9% | |
| Telia Company(TELIA) | 3.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.98
2015-04-08
|
1.75
2023-08-22
|
0.2M
2017-08-09
|
-
2025-02-06
|
+9.76%
2020-03-16
|
-14.70%
2020-03-11
|
+11.15%
2021-01
|
-15.11%
2022-09
|
2715 | 47.7% | 50.7% | |
| Vaxart(VXRT) | 0.38 | 2025-07-08 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.00
2021-02-03
|
0.18
2019-11-25
|
0.1M
2020-06-26
|
-
2025-01-30
|
+967.86%
2016-01-19
|
-58.00%
2019-09-12
|
+859.02%
2016-01
|
-66.19%
2019-09
|
2630 | 42.3% | 53.0% | |
| SemiLEDS(LEDS) | 1.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.40
2021-06-08
|
0.89
2024-09-25
|
0.0M
2021-05-06
|
-
2025-01-30
|
+302.40%
2017-11-02
|
-33.09%
2017-11-03
|
+214.97%
2016-07
|
-53.21%
2021-07
|
2713 | 44.7% | 48.8% | |
| STS Group(SF3) | 3.88 | 2025-09-29 | 2018-05-29 |
Tägliche K
Minuten-K
|
24.77
2018-06-01
|
1.72
2020-07-02
|
0.0M
2018-05-29
|
-
2025-01-31
|
+28.07%
2025-03-20
|
-26.00%
2020-03-11
|
+56.70%
2020-04
|
-47.19%
2020-03
|
1851 | 39.5% | 43.5% | |
| NFON(NFN) | 5.85 | 2025-09-29 | 2018-05-11 |
Tägliche K
Minuten-K
|
21.69
2021-03-05
|
4.38
2023-10-24
|
0.0M
2019-12-05
|
-
2025-01-31
|
+21.95%
2022-10-18
|
-11.11%
2025-02-18
|
+36.66%
2020-04
|
-29.45%
2022-10
|
1858 | 41.2% | 47.5% | |
| Serviceware(SJJG) | 17.15 | 2025-09-29 | 2018-04-20 |
Tägliche K
Minuten-K
|
26.50
2018-08-01
|
5.78
2023-01-09
|
0.0M
2018-04-20
|
-
2025-01-08
|
+22.10%
2020-03-25
|
-13.80%
2020-03-16
|
+38.98%
2020-08
|
-34.55%
2022-09
|
1864 | 43.5% | 50.1% | |
| Centrotherm International AG (CTNGk)(CTNGk) | 5.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.00
2023-07-04
|
1.27
2017-01-02
|
0.1M
2017-02-20
|
-
2025-01-31
|
+43.73%
2015-03-19
|
-29.91%
2020-03-05
|
+99.15%
2019-11
|
-20.33%
2016-08
|
2613 | 38.2% | 45.2% | |
| Bank of Montreal(BMO) | 111.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.18
2022-03-22
|
24.99
2017-05-01
|
0.2M
2017-04-28
|
-
2025-01-31
|
+173.88%
2017-04-18
|
-63.46%
2017-04-17
|
+138.30%
2017-05
|
-52.59%
2015-12
|
2721 | 50.2% | 45.4% | |
| Oberon Uranium Corp (G7I)(G7I) | 0.10 | 2025-09-29 | 2022-12-07 |
Tägliche K
Minuten-K
|
0.73
2022-12-19
|
0.00
2025-03-31
|
0.5M
2023-08-29
|
-
2025-01-30
|
+700.00%
2023-06-07
|
-84.62%
2025-04-08
|
+300.00%
2023-09
|
-70.21%
2024-06
|
547 | 27.8% | 33.6% | |
| DMG Mori AG (587800)(GILG) | 46.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.85
2017-09-12
|
23.19
2015-01-09
|
6.8M
2015-01-22
|
-
2025-07-23
|
+12.62%
2015-01-20
|
-5.14%
2016-05-27
|
+22.75%
2015-01
|
-8.42%
2017-11
|
2716 | 43.7% | 39.4% | |
| Rhoen Klinikum AG (704230)(RHKG) | 11.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.12
2018-01-31
|
9.50
2024-02-08
|
1.0M
2015-10-06
|
-
2025-01-21
|
+22.28%
2020-02-27
|
-8.46%
2025-06-18
|
+23.62%
2024-02
|
-12.70%
2024-03
|
2706 | 43.8% | 43.5% | |
| Hannover Rueck SE (840221)(HNRGn) | 254.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
292.60
2025-05-06
|
73.06
2015-01-06
|
1.4M
2022-03-18
|
0.0M
2025-07-15
|
+17.07%
2020-03-24
|
-17.79%
2020-03-12
|
+16.21%
2020-04
|
-18.84%
2020-03
|
2716 | 53.4% | 44.9% | |
| SAP SE (716460)(SAPG) | 225.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
283.50
2025-02-19
|
53.63
2015-01-08
|
22.2M
2020-10-26
|
0.3M
2025-07-15
|
+12.55%
2019-04-18
|
-21.94%
2020-10-22
|
+25.84%
2015-10
|
-31.59%
2020-10
|
2716 | 51.6% | 47.5% | |
| Novavax(NVAX) | 7.31 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
274.15
2021-02-08
|
3.30
2019-11-21
|
0.1M
2024-05-13
|
-
2025-06-04
|
+102.92%
2020-05-08
|
-83.01%
2016-09-16
|
+209.30%
2024-05
|
-70.21%
2016-09
|
2714 | 45.8% | 52.1% | |
| COSMO Pharma(COPN) | 67.50 | 2025-09-29 | 2015-03-27 |
Tägliche K
Minuten-K
|
173.47
2016-11-29
|
35.00
2023-10-27
|
0.0M
2016-05-20
|
-
2025-01-30
|
+15.45%
2022-03-09
|
-17.02%
2018-10-22
|
+25.58%
2023-12
|
-20.98%
2018-05
|
2650 | 42.9% | 47.3% | |
| United States Steel(X) | 47.57 | 2025-06-17 | 2020-01-06 |
Tägliche K
Minuten-K
|
47.57
2025-06-17
|
4.40
2020-03-16
|
0.2M
2021-05-17
|
-
2025-01-08
|
+37.91%
2020-05-15
|
-17.43%
2024-09-02
|
+42.33%
2020-11
|
-31.44%
2020-06
|
1241 | 50.5% | 48.7% | |
| Eramet(ERMT) | 55.05 | 2025-09-26 | 2021-11-24 |
Tägliche K
Minuten-K
|
164.30
2022-03-28
|
40.62
2025-04-07
|
0.0M
2024-10-21
|
-
2025-01-09
|
+16.54%
2022-01-18
|
-20.22%
2022-10-06
|
+31.34%
2022-03
|
-27.37%
2022-06
|
644 | 48.0% | 49.8% | |
| audius SE(3ITn) | 12.80 | 2025-09-26 | 2021-05-18 |
Tägliche K
Minuten-K
|
20.60
2022-01-05
|
9.96
2025-02-12
|
0.0M
2022-06-17
|
-
2025-01-02
|
+12.66%
2022-03-07
|
-16.67%
2022-01-17
|
+20.83%
2022-11
|
-13.16%
2023-07
|
1094 | 26.7% | 30.3% | |
| Capsensixx AG (CPXG)(CPXG) | 20.20 | 2025-09-29 | 2018-06-18 |
Tägliche K
Minuten-K
|
25.00
2025-08-27
|
5.55
2020-03-16
|
0.3M
2018-06-18
|
-
2025-01-30
|
+33.33%
2025-08-13
|
-19.52%
2025-03-04
|
+34.81%
2020-08
|
-24.36%
2018-12
|
1835 | 22.2% | 25.6% | |
| PlanetHome Investment(ILK1) | 0.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.00
2019-05-06
|
0.02
2025-04-30
|
0.0M
2025-05-02
|
-
2025-01-30
|
+433.33%
2019-01-11
|
-81.25%
2019-01-14
|
+150.00%
2018-10
|
-70.00%
2018-08
|
2448 | 6.8% | 6.5% | |
| Effecten Spiegel AG (EFSG_p)(EFSG_p) | 10.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.60
2018-01-29
|
9.50
2023-10-06
|
0.0M
2015-12-11
|
-
2025-02-05
|
+16.82%
2020-02-13
|
-16.03%
2025-06-02
|
+10.38%
2024-08
|
-19.63%
2020-03
|
2715 | 26.9% | 24.8% | |
| ThreeD Capital(B5K3) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.65
2018-01-15
|
0.00
2019-05-02
|
0.2M
2021-01-12
|
-
2025-01-30
|
+16,100.00%
2019-03-20
|
-97.50%
2019-03-15
|
+1,090.91%
2017-10
|
-92.86%
2020-03
|
2627 | 32.8% | 38.0% | |
| InCity Immobilien (IC8Gn)(IC8Gn) | 0.52 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.48
2021-10-26
|
0.30
2025-03-17
|
0.0M
2018-04-20
|
-
2025-01-02
|
+50.00%
2025-03-28
|
-40.30%
2025-04-02
|
+16.22%
2017-10
|
-22.49%
2024-10
|
2714 | 30.4% | 31.4% | |
| Uniti Group(UNIT) | 5.14 | 2025-09-29 | 2015-05-12 |
Tägliche K
Minuten-K
|
29.37
2016-09-27
|
2.41
2024-06-25
|
0.0M
2018-05-09
|
-
2025-01-30
|
+21.93%
2020-03-11
|
-27.11%
2019-02-18
|
+55.75%
2020-02
|
-49.65%
2019-02
|
2626 | 46.8% | 48.6% | |
| Monro Muffler Brake(MNRO) | 15.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
79.01
2019-06-19
|
10.80
2025-05-22
|
0.0M
2018-01-22
|
-
2025-01-14
|
+33.33%
2025-05-29
|
-18.75%
2025-07-31
|
+36.84%
2020-04
|
-20.79%
2020-03
|
2723 | 45.2% | 46.4% | |
| Spectrum Brands(SPB) | 45.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
114.26
2017-04-12
|
23.20
2020-03-19
|
0.0M
2020-06-18
|
-
2025-01-30
|
+26.44%
2022-11-15
|
-28.85%
2016-06-17
|
+31.47%
2019-01
|
-36.01%
2022-09
|
2712 | 46.2% | 44.2% | |
| Zhongde Waste Technology(ZEFG) | 0.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.50
2021-01-13
|
0.03
2020-08-24
|
0.0M
2021-01-13
|
-
2025-01-30
|
+166.67%
2020-03-11
|
-50.00%
2020-02-24
|
+935.71%
2021-01
|
-67.59%
2021-03
|
2715 | 30.5% | 35.5% | |