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 | ||||||
| Optical Cable(OCC) | 6.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.80
2025-08-29
|
1.75
2017-09-20
|
0.0M
2025-07-08
|
-
2025-01-30
|
+105.77%
2024-10-28
|
-31.40%
2015-04-24
|
+79.25%
2024-12
|
-23.91%
2020-03
|
2723 | 44.1% | 47.6% | |
| DZS(DZSIQ) | 0.08 | 2025-03-14 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.10
2022-08-01
|
0.08
2025-03-13
|
0.0M
2024-08-07
|
-
2025-01-30
|
+397.06%
2015-02-02
|
-86.67%
2025-03-13
|
+406.29%
2015-02
|
-71.30%
2024-08
|
2573 | 42.1% | 48.6% | |
| hGears AG (A3CMGN)(HGEA) | 1.80 | 2025-09-29 | 2021-05-21 |
Tägliche K
Minuten-K
|
27.60
2021-05-21
|
1.34
2025-06-11
|
0.8M
2021-05-21
|
-
2025-01-06
|
+16.92%
2022-03-08
|
-18.18%
2022-03-25
|
+66.67%
2023-12
|
-33.39%
2022-09
|
1102 | 37.7% | 50.2% | |
| Apontis Pharma AG (A3CMGM)(APPHG) | 11.00 | 2025-09-29 | 2021-05-11 |
Tägliche K
Minuten-K
|
27.80
2021-09-28
|
3.03
2023-11-09
|
0.4M
2021-05-11
|
-
2025-01-13
|
+45.26%
2024-09-27
|
-37.68%
2023-04-27
|
+54.34%
2022-11
|
-33.03%
2023-07
|
1111 | 41.6% | 45.8% | |
| Australian Mines Ltd(AUZ) | 0.01 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.02
2017-11-06
|
0.00
2024-06-12
|
0.6M
2024-10-18
|
-
2025-01-30
|
+1,388.89%
2015-02-18
|
-91.67%
2024-02-29
|
+569.23%
2020-07
|
-88.75%
2015-07
|
2631 | 26.7% | 28.7% | |
| Sunrise Energy Metals(SRL) | 2.69 | 2025-09-29 | 2016-06-27 |
Tägliche K
Minuten-K
|
2.95
2019-07-29
|
0.08
2024-12-06
|
0.1M
2018-01-15
|
-
2025-01-30
|
+965.00%
2019-02-13
|
-38.64%
2024-11-25
|
+97.03%
2024-03
|
-37.34%
2020-03
|
2320 | 41.3% | 47.7% | |
| STS Group AG (A1TNU6)(SF3) | 3.90 | 2025-09-29 | 2018-06-01 |
Tägliche K
Minuten-K
|
24.79
2018-06-01
|
1.74
2020-07-01
|
0.2M
2019-04-16
|
-
2025-01-03
|
+31.00%
2020-06-26
|
-27.33%
2020-03-13
|
+72.64%
2020-11
|
-46.54%
2020-03
|
1850 | 36.0% | 42.8% | |
| Cobalt Blue(COB) | 0.02 | 2025-09-29 | 2017-04-03 |
Tägliche K
Minuten-K
|
1.06
2018-04-05
|
0.01
2025-06-30
|
0.7M
2020-07-28
|
-
2025-01-30
|
+212.50%
2025-07-01
|
-66.67%
2025-08-21
|
+111.54%
2020-12
|
-41.01%
2024-01
|
2120 | 39.2% | 44.7% | |
| Ardea Resources(ARL) | 0.28 | 2025-09-29 | 2017-04-03 |
Tägliche K
Minuten-K
|
1.35
2018-01-12
|
0.08
2020-03-24
|
0.1M
2019-11-15
|
-
2025-01-30
|
+49.80%
2023-06-15
|
-31.69%
2020-03-05
|
+144.80%
2022-03
|
-61.40%
2020-03
|
2124 | 44.3% | 47.6% | |
| Neometals(NMT) | 0.02 | 2025-09-29 | 2016-03-07 |
Tägliche K
Minuten-K
|
1.38
2022-04-01
|
0.02
2025-04-09
|
0.7M
2021-02-10
|
-
2025-01-30
|
+61.54%
2025-07-31
|
-44.68%
2025-07-30
|
+79.07%
2024-09
|
-38.26%
2020-03
|
2408 | 39.8% | 43.8% | |
| Peninsula Energy(PEN) | 0.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.83
2015-10-14
|
0.16
2025-09-05
|
0.3M
2025-09-10
|
-
2025-02-18
|
+6,856.83%
2015-03-26
|
-97.50%
2015-03-25
|
+68.79%
2020-04
|
-97.50%
2015-09
|
2552 | 38.4% | 44.4% | |
| MidCap Financial Investment(MFIC) | 10.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.98
2017-04-21
|
3.73
2016-02-12
|
0.0M
2015-07-27
|
-
2025-01-30
|
+206.11%
2017-02-13
|
-27.15%
2020-03-23
|
+224.47%
2017-02
|
-53.86%
2020-03
|
2715 | 49.3% | 49.1% | |
| Pro-Dex(PDEX) | 28.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.50
2025-04-24
|
1.70
2015-05-07
|
0.0M
2017-05-02
|
-
2025-01-30
|
+35.00%
2018-10-22
|
-25.92%
2019-05-10
|
+51.57%
2018-11
|
-31.60%
2022-02
|
2723 | 47.3% | 45.0% | |
| Zemaitijos pienas (ZMP1L)(ZMP1L) | 3.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.26
2025-08-18
|
0.55
2015-09-28
|
0.0M
2015-07-30
|
-
2025-01-30
|
+27.04%
2019-07-02
|
-21.29%
2019-07-03
|
+43.90%
2024-09
|
-14.00%
2020-12
|
2714 | 31.2% | 28.9% | |
| Yantai North Andre Juice Co Ltd (YNA1)(YNA1) | 1.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.44
2025-05-09
|
0.20
2015-07-08
|
0.0M
2016-07-04
|
-
2025-01-30
|
+75.94%
2020-09-03
|
-20.44%
2024-08-27
|
+28.99%
2016-10
|
-18.98%
2015-07
|
2714 | 42.6% | 44.1% | |
| Warehouse Group(WHS) | 0.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.56
2021-10-18
|
0.38
2025-09-11
|
0.0M
2020-07-15
|
-
2025-01-30
|
+31.97%
2020-03-13
|
-30.00%
2020-03-12
|
+37.04%
2024-07
|
-30.08%
2022-01
|
2700 | 40.8% | 40.4% | |
| CGN Mining Co Ltd (VBO)(VBO) | 0.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.36
2024-06-03
|
0.01
2018-10-18
|
0.5M
2025-06-10
|
-
2025-01-30
|
+162.50%
2015-05-27
|
-55.10%
2016-06-09
|
+80.00%
2023-09
|
-42.42%
2018-10
|
2714 | 35.6% | 38.8% | |
| Vilniaus Baldai (VBL1L)(VBL1L) | 11.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.91
2015-04-08
|
5.55
2020-03-19
|
0.0M
2025-02-25
|
-
2025-01-30
|
+18.03%
2023-06-26
|
-15.34%
2022-02-07
|
+24.49%
2024-09
|
-30.30%
2020-03
|
2714 | 25.5% | 25.5% | |
| Rigas kugu buvetava AS (UW3)(UW3) | 0.17 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.40
2016-11-29
|
0.01
2018-11-22
|
0.0M
2025-01-03
|
-
2025-01-30
|
+368.00%
2025-06-23
|
-86.11%
2018-08-16
|
+234.48%
2024-09
|
-67.86%
2023-12
|
2713 | 30.3% | 30.4% | |
| Trigon Property Development AS (TPD1T)(TPD1T) | 0.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.49
2021-06-16
|
0.22
2019-06-17
|
0.0M
2015-02-10
|
-
2025-01-30
|
+86.01%
2020-05-06
|
-47.20%
2020-05-07
|
+37.43%
2021-01
|
-32.27%
2022-09
|
2714 | 30.0% | 26.6% | |
| Tmc Content Group AG (EROG)(EROG) | 0.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.50
2015-01-08
|
0.00
2020-09-07
|
0.0M
2024-11-01
|
-
2025-01-30
|
+5,000.00%
2020-05-12
|
-98.18%
2020-05-11
|
+1,400.00%
2021-02
|
-77.27%
2020-09
|
2642 | 18.8% | 22.1% | |
| TKM Grupp AS (TKM1T)(TKM1T) | 9.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.90
2022-01-24
|
4.65
2015-01-05
|
0.0M
2016-08-04
|
-
2025-01-30
|
+14.72%
2020-02-06
|
-14.27%
2022-10-03
|
+15.33%
2021-08
|
-11.19%
2019-04
|
2713 | 36.0% | 33.1% | |
| Telia Lietuva AB (TEO1L)(TEO1L) | 1.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.22
2021-06-07
|
0.80
2016-07-07
|
0.1M
2018-05-15
|
-
2025-01-30
|
+16.27%
2020-04-20
|
-13.85%
2022-07-01
|
+21.04%
2021-01
|
-13.16%
2024-10
|
2714 | 30.5% | 28.2% | |
| South China Holdings Co Ltd (SZHB)(SZHB) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.09
2015-07-14
|
0.00
2021-12-30
|
0.1M
2020-12-29
|
-
2025-01-30
|
+400.00%
2020-04-28
|
-80.00%
2020-04-29
|
+400.00%
2020-12
|
-64.29%
2022-03
|
2685 | 16.6% | 19.2% | |
| Tian An Medicare Ltd (SMI1)(SMI1) | 0.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.57
2015-06-03
|
0.05
2024-03-15
|
0.2M
2015-05-20
|
-
2025-01-30
|
+69.16%
2015-04-28
|
-33.61%
2023-01-24
|
+191.01%
2015-05
|
-38.76%
2022-10
|
2642 | 29.1% | 32.0% | |
| Artea bankas AB (SAB1L)(SAB1L) | 0.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.90
2025-02-14
|
0.17
2015-01-12
|
0.0M
2015-08-24
|
-
2025-01-30
|
+37.22%
2016-06-17
|
-27.36%
2016-06-20
|
+36.69%
2017-01
|
-31.63%
2020-03
|
2714 | 40.3% | 39.8% | |
| Ryman Healthcare Ltd (RYM)(RYM) | 1.19 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.46
2019-12-30
|
1.05
2025-06-04
|
0.0M
2020-03-23
|
-
2025-01-31
|
+14.62%
2020-03-24
|
-30.74%
2025-02-25
|
+34.08%
2023-01
|
-30.40%
2020-03
|
2709 | 47.0% | 48.4% | |
| Rokiskio Suris (RSU1L)(RSU1L) | 4.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.18
2025-08-06
|
1.23
2016-05-20
|
0.0M
2018-09-03
|
-
2025-01-02
|
+10.89%
2017-07-07
|
-11.52%
2020-01-16
|
+20.86%
2017-08
|
-15.97%
2020-03
|
2712 | 13.6% | 12.4% | |
| Ratch Group PCL (RA5Ff)(RA5Ff) | 0.63 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.36
2019-10-24
|
0.54
2025-04-08
|
0.0M
2024-05-06
|
-
2025-01-30
|
+28.21%
2025-07-09
|
-22.67%
2025-07-10
|
+21.14%
2020-11
|
-13.37%
2020-02
|
2713 | 38.7% | 42.3% | |
| Solutiance AG (A32VN5)(SLSAn) | 1.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.56
2018-10-02
|
0.58
2016-12-16
|
0.1M
2016-12-16
|
-
2025-01-30
|
+52.33%
2016-03-15
|
-44.39%
2016-02-17
|
+70.39%
2016-07
|
-30.69%
2021-07
|
2691 | 27.4% | 25.6% | |
| Berli Jucker PCL F (NVP8)(NVP8) | 0.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.63
2018-01-03
|
0.40
2025-06-19
|
0.0M
2017-05-26
|
-
2025-01-30
|
+44.23%
2024-03-20
|
-31.33%
2024-03-21
|
+28.57%
2024-01
|
-19.89%
2020-10
|
2692 | 42.7% | 42.6% | |
| Merko Ehitus AS (MRK1)(MRK1) | 25.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.45
2025-05-20
|
6.26
2020-04-03
|
0.0M
2021-07-05
|
-
2025-01-30
|
+16.38%
2025-05-19
|
-16.50%
2021-04-23
|
+20.37%
2020-04
|
-20.35%
2020-03
|
2714 | 42.5% | 36.5% | |
| Sheng Yuan Holdings Ltd (MH90)(MH90) | 0.02 | 2025-09-29 | 2015-01-14 |
Tägliche K
Minuten-K
|
0.61
2017-02-20
|
0.00
2023-12-18
|
0.0M
2025-07-11
|
-
2025-01-13
|
+2,100.00%
2024-01-02
|
-95.00%
2025-03-27
|
+2,900.00%
2024-10
|
-94.74%
2023-12
|
2600 | 20.5% | 22.7% | |
| Mainfreight Ltd (MFT)(MFT) | 29.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.50
2021-09-29
|
7.86
2015-08-26
|
0.0M
2019-04-24
|
-
2025-01-30
|
+27.13%
2020-03-04
|
-14.03%
2017-07-04
|
+19.05%
2020-11
|
-13.96%
2022-09
|
2714 | 45.3% | 42.5% | |
| MCOT PCL F (MCOTf)(MCOTf) | 0.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.51
2015-02-17
|
0.03
2024-08-07
|
0.0M
2021-10-11
|
-
2025-01-30
|
+97.30%
2021-02-09
|
-43.64%
2024-05-16
|
+92.65%
2020-11
|
-31.06%
2020-02
|
2714 | 37.0% | 45.0% | |
| Lai Sun Garment International Ltd (LAI3)(LAI3) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.90
2017-06-21
|
0.05
2025-02-17
|
0.0M
2023-12-21
|
-
2025-01-30
|
+400.00%
2015-06-17
|
-38.80%
2020-03-13
|
+350.00%
2015-07
|
-47.76%
2022-11
|
2693 | 39.9% | 41.5% | |
| Invalda Invl (IVL1L)(IVL1L) | 21.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.40
2025-09-10
|
2.77
2015-01-20
|
0.0M
2020-06-08
|
-
2025-01-30
|
+16.79%
2015-04-27
|
-14.40%
2022-02-09
|
+30.28%
2020-04
|
-21.05%
2022-01
|
2712 | 30.6% | 25.8% | |
| Internet Thailand PCL F (INTRf)(INTRf) | 0.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.25
2022-01-17
|
0.04
2020-03-24
|
0.3M
2022-11-04
|
-
2025-01-30
|
+33.09%
2022-01-06
|
-28.69%
2016-04-21
|
+82.46%
2022-01
|
-27.78%
2015-08
|
2714 | 36.2% | 38.5% | |
| PlanetHome Investment AG (ILK1)(ILK1) | 0.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.50
2021-03-03
|
0.01
2025-03-24
|
0.1M
2022-06-03
|
-
2025-01-30
|
+700.00%
2024-01-22
|
-73.33%
2024-01-11
|
+425.00%
2024-05
|
-73.33%
2024-04
|
2603 | 14.4% | 13.3% | |
| Heeton Holdings Ltd (HEET)(HEET) | 0.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.41
2015-03-12
|
0.04
2016-05-02
|
0.0M
2025-05-08
|
-
2025-01-30
|
+400.00%
2016-04-28
|
-82.64%
2016-04-27
|
+530.95%
2016-05
|
-37.32%
2019-12
|
2714 | 37.3% | 39.0% | |
| China Water Industry Group Ltd (HAU)(HAU) | 0.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.40
2015-05-27
|
0.00
2024-01-31
|
0.0M
2021-03-15
|
-
2025-01-30
|
+2,175.00%
2024-01-23
|
-95.79%
2024-01-22
|
+133.61%
2021-01
|
-95.96%
2024-01
|
2699 | 28.8% | 34.3% | |
| Harju Elekter AS (HAE1T)(HAE1T) | 4.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.40
2021-04-16
|
2.25
2016-01-22
|
0.0M
2017-03-24
|
-
2025-01-30
|
+28.46%
2019-08-26
|
-20.95%
2021-01-28
|
+33.46%
2021-02
|
-21.92%
2018-10
|
2712 | 37.6% | 38.1% | |
| Capital Environment Holdings Ltd (H2Y)(H2Y) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.07
2015-06-01
|
0.01
2024-09-10
|
0.0M
2015-03-19
|
-
2025-01-30
|
+104.76%
2015-05-14
|
-40.00%
2015-05-13
|
+38.46%
2021-03
|
-40.00%
2015-07
|
2689 | 16.5% | 18.8% | |
| GungHo Online Entertainment Inc (G03)(G03) | 15.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.30
2019-03-27
|
1.95
2016-12-06
|
0.0M
2021-11-16
|
-
2025-01-30
|
+867.86%
2018-03-26
|
-16.08%
2019-08-05
|
+800.37%
2018-04
|
-21.43%
2018-12
|
2713 | 44.4% | 45.2% | |
| Sino German United AG (SGUG)(SGUG) | 0.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.47
2015-05-06
|
0.02
2020-09-29
|
0.1M
2015-05-05
|
-
2025-01-30
|
+828.57%
2024-01-17
|
-90.00%
2020-03-06
|
+900.00%
2020-10
|
-87.88%
2020-09
|
2703 | 14.4% | 15.5% | |
| APAC Resources Ltd (FZV1)(FZV1) | 0.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.40
2015-06-01
|
0.01
2015-01-14
|
0.7M
2015-01-15
|
-
2025-01-30
|
+1,169.23%
2015-02-23
|
-42.86%
2015-06-09
|
+2,492.31%
2015-05
|
-42.62%
2015-06
|
2661 | 33.7% | 33.8% | |
| TTW PCL F (F1P)(F1P) | 0.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.42
2020-02-17
|
0.21
2023-06-28
|
0.1M
2025-05-06
|
-
2025-01-30
|
+12.50%
2025-07-29
|
-9.60%
2025-07-23
|
+13.51%
2022-11
|
-12.82%
2020-03
|
2714 | 39.1% | 38.5% | |
| Eastern Water Resources Development and Management PCL (EASWf)(EASWf) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.41
2019-07-31
|
0.03
2025-06-27
|
0.1M
2022-02-24
|
-
2025-01-30
|
+37.18%
2024-06-13
|
-25.40%
2022-01-31
|
+67.19%
2024-09
|
-21.11%
2024-10
|
2714 | 35.0% | 36.1% | |
| Dinkelacker (DWBG)(DWBG) | 1,150.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,300.00
2015-02-09
|
980.00
2023-11-20
|
0.0M
2024-01-19
|
-
2025-01-30
|
+22.14%
2020-02-28
|
-18.13%
2020-03-02
|
+11.88%
2020-06
|
-18.60%
2020-03
|
2685 | 22.7% | 21.8% | |
| DLB Anlageservice (DLBG)(DLBG) | 16.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
112.40
2015-04-14
|
8.40
2020-03-18
|
0.0M
2016-12-07
|
-
2025-01-30
|
+35.20%
2019-02-25
|
-28.95%
2017-02-09
|
+20.00%
2019-04
|
-30.16%
2020-03
|
2706 | 17.3% | 13.2% | |