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 | ||||||
| Adidas(ADSGn) | 181.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
336.70
2021-08-04
|
53.81
2015-01-06
|
0.3M
2025-07-30
|
0.0M
2015-05-25
|
+21.21%
2022-11-03
|
-14.01%
2020-03-10
|
+23.56%
2022-11
|
-20.23%
2022-09
|
2727 | 51.3% | 47.9% | |
| Daimler Truck Holding(DTGGe) | 35.67 | 2025-09-29 | 2021-12-10 |
Tägliche K
Minuten-K
|
47.81
2024-03-20
|
20.33
2022-03-07
|
0.2M
2021-12-10
|
0.0M
2024-08-13
|
+15.65%
2024-02-29
|
-7.43%
2025-04-08
|
+15.76%
2023-06
|
-16.41%
2022-02
|
958 | 51.7% | 47.2% | |
| Colgate-Palmolive(CL) | 68.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.61
2024-09-05
|
50.50
2018-10-30
|
0.0M
2024-02-20
|
0.0M
2016-06-21
|
+6.76%
2020-01-31
|
-7.85%
2020-03-23
|
+15.15%
2017-02
|
-9.58%
2015-08
|
2700 | 50.5% | 48.4% | |
| Nexstar(NXST) | 167.75 | 2025-09-29 | 2016-09-05 |
Tägliche K
Minuten-K
|
199.50
2022-08-16
|
44.40
2020-03-24
|
0.0M
2025-04-07
|
-
2025-07-03
|
+35.14%
2020-03-27
|
-36.22%
2020-03-23
|
+22.76%
2020-11
|
-42.86%
2020-03
|
1046 | 50.1% | 46.7% | |
| Heineken(HEIN) | 65.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.70
2023-05-05
|
56.76
2015-01-06
|
0.0M
2017-05-29
|
-
2025-01-30
|
+13.71%
2025-02-12
|
-7.82%
2024-07-25
|
+16.00%
2021-12
|
-16.16%
2020-03
|
2714 | 49.5% | 49.6% | |
| P&G(PG) | 130.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
171.76
2024-11-28
|
55.75
2015-08-24
|
0.1M
2024-10-01
|
0.0M
2024-03-21
|
+6.12%
2018-10-17
|
-8.09%
2020-03-04
|
+12.53%
2021-03
|
-10.66%
2020-02
|
2715 | 50.8% | 47.8% | |
| Tower(TSEM) | 59.74 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
57.24
2025-09-10
|
10.00
2016-04-12
|
0.0M
2024-06-03
|
-
2025-06-30
|
+37.58%
2022-02-07
|
-28.05%
2018-09-28
|
+33.77%
2022-02
|
-21.26%
2023-08
|
997 | 50.7% | 45.3% | |
| Pool(POOL) | 260.00 | 2025-09-29 | 2019-06-19 |
Tägliche K
Minuten-K
|
515.00
2021-11-22
|
154.00
2020-03-23
|
0.0M
2024-11-15
|
0.0M
2021-03-05
|
+15.38%
2020-03-18
|
-18.52%
2020-03-13
|
+23.09%
2024-07
|
-13.86%
2022-01
|
1275 | 48.5% | 47.9% | |
| ANTA Sports Products(2020) | 10.22 | 2025-09-29 | 2017-05-04 |
Tägliche K
Minuten-K
|
20.68
2021-07-15
|
2.41
2017-05-24
|
0.1M
2020-02-28
|
-
2025-01-30
|
+19.00%
2021-07-23
|
-14.14%
2022-03-10
|
+27.49%
2024-09
|
-17.07%
2019-05
|
2121 | 47.6% | 49.2% | |
| BROOKFIELD ASSET MANAGEMENT LTD(BAM) | 49.90 | 2025-09-29 | 2023-08-16 |
Tägliche K
Minuten-K
|
60.08
2025-01-30
|
27.08
2023-10-30
|
0.0M
2023-11-14
|
0.0M
2023-11-28
|
+10.55%
2025-04-09
|
-7.02%
2024-08-02
|
+16.73%
2024-07
|
-11.19%
2023-10
|
500 | 51.0% | 48.0% | |
| NextEra Energy(NEE) | 64.60 | 2025-09-29 | 2017-03-30 |
Tägliche K
Minuten-K
|
261.95
2020-02-19
|
44.96
2023-10-06
|
0.0M
2020-11-09
|
-
2025-06-09
|
+11.78%
2020-03-23
|
-74.72%
2020-10-01
|
+16.15%
2024-03
|
-73.73%
2020-10
|
2144 | 53.1% | 45.9% | |
| Moderna(MRNA) | 21.19 | 2025-09-29 | 2018-12-12 |
Tägliche K
Minuten-K
|
432.65
2021-08-10
|
10.80
2019-08-06
|
0.3M
2020-11-16
|
-
2025-05-09
|
+27.88%
2020-02-27
|
-21.05%
2024-08-01
|
+113.57%
2020-11
|
-31.53%
2019-06
|
1714 | 47.9% | 50.8% | |
| Levi Strauss A(LEVI) | 19.65 | 2025-09-29 | 2019-03-21 |
Tägliche K
Minuten-K
|
26.00
2021-05-04
|
8.50
2020-04-03
|
0.1M
2019-03-22
|
-
2025-08-08
|
+20.97%
2025-04-09
|
-16.46%
2024-06-25
|
+19.97%
2022-07
|
-26.11%
2020-03
|
1571 | 51.2% | 46.0% | |
| Mondelez(MDLZ) | 53.96 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
72.50
2023-05-19
|
30.18
2015-01-07
|
0.0M
2023-05-15
|
-
2025-05-21
|
+8.29%
2020-03-17
|
-9.09%
2022-05-17
|
+14.78%
2022-04
|
-11.38%
2018-12
|
2713 | 50.4% | 48.5% | |
| Chugai Pharmaceutical(4519) | 35.79 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
155.00
2020-06-26
|
21.80
2023-04-11
|
0.0M
2025-08-07
|
-
2025-01-31
|
+24.96%
2025-04-17
|
-66.98%
2020-06-08
|
+24.92%
2024-07
|
-64.00%
2020-06
|
2103 | 46.1% | 46.5% | |
| Assicurazioni Generali(GASI) | 33.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.20
2025-05-16
|
9.81
2016-07-07
|
0.2M
2018-05-30
|
-
2025-01-03
|
+9.96%
2020-03-24
|
-15.08%
2016-06-20
|
+21.27%
2020-11
|
-21.61%
2020-03
|
2639 | 50.3% | 45.3% | |
| Stryker(SYK) | 314.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
386.80
2025-02-06
|
76.85
2015-01-06
|
0.0M
2020-03-12
|
0.0M
2016-11-24
|
+12.59%
2020-04-06
|
-13.08%
2020-04-01
|
+29.88%
2020-04
|
-14.16%
2020-03
|
2724 | 54.1% | 45.2% | |
| DigitalOcean Holdings(DOCN) | 30.21 | 2025-09-29 | 2021-03-29 |
Tägliche K
Minuten-K
|
118.00
2021-11-19
|
18.50
2023-11-01
|
0.3M
2024-11-25
|
-
2025-07-04
|
+29.16%
2025-08-05
|
-26.55%
2023-08-04
|
+45.34%
2023-11
|
-43.14%
2023-08
|
1129 | 48.9% | 49.2% | |
| Badger Meter(BMI) | 150.00 | 2025-09-29 | 2023-04-25 |
Tägliche K
Minuten-K
|
228.80
2024-12-12
|
118.00
2023-04-26
|
0.0M
2025-01-06
|
-
2025-07-03
|
+12.71%
2024-04-11
|
-17.14%
2025-07-22
|
+19.06%
2024-04
|
-15.19%
2023-09
|
543 | 47.3% | 44.9% | |
| Evotec AG(EVTG) | 5.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.70
2021-09-16
|
2.87
2016-02-09
|
0.3M
2015-07-01
|
-
2025-03-24
|
+18.90%
2025-05-23
|
-33.86%
2024-04-24
|
+37.03%
2017-08
|
-32.03%
2024-01
|
2715 | 50.5% | 48.0% | |
| KDDI Corp.(9433) | 13.61 | 2025-09-29 | 2019-03-15 |
Tägliche K
Minuten-K
|
34.16
2022-05-23
|
12.16
2024-06-26
|
0.3M
2025-01-06
|
-
2025-07-04
|
+106.36%
2024-08-06
|
-51.34%
2023-03-22
|
+127.01%
2024-08
|
-55.24%
2024-02
|
1503 | 47.4% | 48.0% | |
| Nu Holdings(NU) | 13.61 | 2025-09-29 | 2021-12-10 |
Tägliche K
Minuten-K
|
15.65
2024-11-13
|
3.08
2022-05-25
|
0.3M
2025-02-21
|
0.0M
2021-12-30
|
+23.94%
2022-02-08
|
-19.02%
2025-02-21
|
+32.80%
2023-05
|
-36.64%
2022-05
|
958 | 50.9% | 46.2% | |
| Waste Management(WM) | 187.32 | 2025-09-29 | 2022-04-08 |
Tägliche K
Minuten-K
|
224.95
2025-03-03
|
132.78
2022-06-17
|
0.0M
2024-12-23
|
0.0M
2022-05-26
|
+7.15%
2022-04-25
|
-8.15%
2024-07-16
|
+10.28%
2024-02
|
-9.29%
2024-12
|
875 | 50.3% | 47.5% | |
| Dainippon Screen Mfg.(7735) | 77.42 | 2025-09-29 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Archer-Daniels-Midland(ADM) | 51.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
99.63
2022-11-02
|
27.04
2020-03-23
|
0.1M
2024-01-23
|
0.0M
2015-04-28
|
+10.01%
2020-03-12
|
-24.12%
2024-01-22
|
+17.26%
2022-10
|
-22.82%
2024-01
|
2659 | 51.3% | 46.6% | |
| Church&Dwight(CHD) | 74.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
108.10
2025-03-04
|
36.17
2018-02-05
|
0.0M
2016-11-07
|
-
2025-02-05
|
+9.13%
2022-01-31
|
-49.71%
2016-08-22
|
+16.38%
2020-07
|
-49.75%
2016-08
|
2715 | 50.8% | 47.8% | |
| Global Payments(GPN) | 72.12 | 2025-09-29 | 2017-01-10 |
Tägliche K
Minuten-K
|
198.30
2020-02-17
|
58.18
2025-04-22
|
0.0M
2020-04-06
|
0.0M
2018-11-02
|
+22.55%
2020-03-24
|
-15.49%
2025-04-17
|
+23.55%
2020-04
|
-21.64%
2020-03
|
1795 | 50.7% | 48.1% | |
| WEC Energy(WEC) | 96.04 | 2025-09-26 | 2015-04-24 |
Tägliche K
Minuten-K
|
106.38
2022-08-23
|
40.95
2015-06-25
|
0.0M
2016-03-02
|
-
2025-06-30
|
+12.73%
2020-03-16
|
-26.06%
2020-03-19
|
+15.22%
2021-03
|
-10.14%
2021-02
|
1427 | 51.0% | 45.9% | |
| Ecolab(ECL) | 232.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
259.90
2025-03-03
|
82.80
2015-01-06
|
0.0M
2022-05-16
|
0.0M
2017-01-25
|
+15.00%
2020-03-23
|
-11.83%
2020-03-19
|
+31.95%
2020-04
|
-16.94%
2022-01
|
2685 | 52.6% | 46.5% | |
| Tooru PLC(XBJE) | 45.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.39
2022-07-14
|
42.45
2017-08-03
|
0.0M
2017-11-09
|
-
2025-01-30
|
+2.17%
2015-02-25
|
-4.66%
2015-08-04
|
+6.33%
2015-01
|
-6.78%
2015-08
|
2691 | 50.4% | 48.0% | |
| Extreme(EXTR) | 17.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.42
2023-08-14
|
2.05
2020-03-19
|
10.1M
2015-04-10
|
-
2025-01-30
|
+25.21%
2018-10-23
|
-31.54%
2020-03-19
|
+48.87%
2022-07
|
-38.91%
2020-03
|
2514 | 49.1% | 49.2% | |
| ING Groep(INGA) | 22.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.50
2025-08-15
|
4.25
2020-03-18
|
0.2M
2020-05-27
|
0.0M
2021-05-13
|
+15.51%
2020-11-06
|
-16.13%
2020-03-12
|
+35.68%
2020-11
|
-44.50%
2020-03
|
2713 | 50.9% | 47.6% | |
| Talanx AG(TLXGn) | 111.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
126.30
2025-08-14
|
21.48
2020-03-19
|
0.2M
2015-03-23
|
0.0M
2017-05-25
|
+15.11%
2020-03-18
|
-21.18%
2020-03-12
|
+18.20%
2020-11
|
-25.05%
2020-03
|
2727 | 53.7% | 44.8% | |
| Jackson Financial(JXN) | 88.14 | 2025-09-26 | 2021-09-20 |
Tägliche K
Minuten-K
|
107.00
2024-11-11
|
20.50
2021-09-20
|
0.0M
2023-05-11
|
-
2025-07-03
|
+17.07%
2024-11-01
|
-17.26%
2023-05-10
|
+32.68%
2021-12
|
-21.92%
2022-06
|
843 | 51.6% | 46.7% | |
| Airbus Group(AIR) | 196.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
195.00
2025-09-11
|
40.85
2015-01-02
|
0.1M
2015-02-27
|
0.0M
2024-05-09
|
+17.43%
2020-03-20
|
-22.47%
2020-03-18
|
+39.00%
2020-11
|
-44.81%
2020-03
|
2715 | 51.5% | 48.0% | |
| DWS Group(DWSG) | 52.90 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
55.50
2025-08-11
|
16.85
2020-03-19
|
0.5M
2021-08-26
|
0.0M
2018-10-03
|
+14.62%
2020-03-24
|
-19.34%
2020-03-16
|
+36.78%
2020-04
|
-31.21%
2020-03
|
1903 | 52.3% | 46.0% | |
| SMA Solar AG(S92G) | 21.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
112.20
2023-06-30
|
10.28
2015-01-29
|
0.5M
2024-06-19
|
0.0M
2017-10-03
|
+25.35%
2025-03-05
|
-29.78%
2024-06-18
|
+48.66%
2015-07
|
-44.79%
2024-06
|
2727 | 49.1% | 50.0% | |
| Linde PLC(LIN) | 405.80 | 2025-09-29 | 2017-11-24 |
Tägliche K
Minuten-K
|
450.60
2024-10-17
|
109.39
2018-04-04
|
0.1M
2021-01-27
|
0.0M
2018-05-21
|
+12.14%
2020-03-13
|
-9.36%
2020-03-12
|
+14.74%
2020-04
|
-11.80%
2020-03
|
1985 | 51.4% | 47.2% | |
| Lagardere(LAGA) | 19.88 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
361.90
2015-03-17
|
8.20
2020-03-18
|
0.0M
2015-07-24
|
-
2025-01-30
|
+32.90%
2020-09-22
|
-93.77%
2016-09-27
|
+31.10%
2020-08
|
-34.49%
2022-06
|
2309 | 46.9% | 47.4% | |
| International Paper(IP) | 38.78 | 2025-09-26 | 2015-01-09 |
Tägliche K
Minuten-K
|
57.24
2024-11-22
|
24.29
2020-03-25
|
0.0M
2022-11-17
|
-
2025-01-06
|
+16.15%
2015-09-30
|
-16.52%
2018-09-20
|
+23.66%
2024-05
|
-20.08%
2022-09
|
1857 | 49.7% | 49.2% | |
| Engie(ENGIE) | 18.41 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.29
2015-01-30
|
8.48
2020-04-01
|
0.3M
2025-05-20
|
0.0M
2018-07-31
|
+12.25%
2020-03-24
|
-15.10%
2020-03-12
|
+16.96%
2020-11
|
-38.71%
2020-03
|
2727 | 50.7% | 48.4% | |
| IDEX(IEX) | 137.30 | 2025-09-29 | 2021-07-13 |
Tägliche K
Minuten-K
|
230.00
2022-11-11
|
135.50
2025-08-12
|
0.0M
2024-01-17
|
-
2025-01-30
|
+7.93%
2024-10-30
|
-9.30%
2025-02-05
|
+16.76%
2022-07
|
-11.58%
2022-02
|
1066 | 45.1% | 43.7% | |
| DraftKings(DKNG) | 35.97 | 2025-09-29 | 2020-06-17 |
Tägliche K
Minuten-K
|
62.50
2021-03-22
|
9.47
2022-05-12
|
0.0M
2022-10-24
|
0.0M
2025-07-16
|
+17.44%
2020-09-11
|
-29.63%
2022-10-26
|
+66.12%
2020-09
|
-42.48%
2020-10
|
1334 | 49.8% | 48.1% | |
| HCA(HCA) | 359.00 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
387.10
2024-10-21
|
55.92
2016-01-20
|
0.0M
2024-10-25
|
-
2025-08-08
|
+22.75%
2020-03-19
|
-23.96%
2020-03-17
|
+32.85%
2020-04
|
-27.45%
2020-03
|
1510 | 54.0% | 44.8% | |
| RBC(RY) | 125.52 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
126.08
2025-08-27
|
41.05
2016-01-20
|
0.1M
2025-06-06
|
0.0M
2015-05-13
|
+12.62%
2020-03-23
|
-13.22%
2020-03-20
|
+13.79%
2020-11
|
-19.57%
2020-03
|
2157 | 52.7% | 46.5% | |
| Ceconomy AG (725750)(CECG) | 4.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.81
2015-04-10
|
1.10
2022-09-29
|
23.8M
2017-07-13
|
0.1M
2024-12-05
|
+26.78%
2019-02-08
|
-68.13%
2015-06-16
|
+44.47%
2024-05
|
-71.88%
2015-06
|
2716 | 49.9% | 48.8% | |
| Renault(RENA) | 34.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
100.50
2018-03-29
|
12.81
2020-03-16
|
0.2M
2025-07-16
|
0.0M
2017-03-31
|
+16.19%
2020-03-17
|
-23.25%
2020-03-16
|
+53.70%
2020-11
|
-32.66%
2020-03
|
2727 | 50.2% | 49.3% | |
| Realty Income(O) | 51.53 | 2025-09-29 | 2022-03-08 |
Tägliche K
Minuten-K
|
73.99
2022-08-16
|
42.42
2023-10-30
|
0.2M
2025-07-28
|
0.0M
2022-08-02
|
+3.95%
2023-03-24
|
-5.63%
2023-10-24
|
+9.22%
2023-11
|
-13.06%
2022-09
|
898 | 49.3% | 49.4% | |
| Carrier Global(CARR) | 50.46 | 2025-09-29 | 2020-04-07 |
Tägliche K
Minuten-K
|
76.59
2024-10-15
|
11.50
2020-04-16
|
0.2M
2023-05-02
|
0.0M
2022-09-14
|
+15.66%
2025-05-02
|
-10.49%
2025-07-29
|
+20.62%
2020-05
|
-12.97%
2023-10
|
1380 | 51.0% | 45.5% | |
| Unilever(ULVR) | 50.24 | 2025-09-29 | 2019-12-13 |
Tägliche K
Minuten-K
|
59.66
2024-09-09
|
39.40
2022-03-11
|
0.4M
2022-02-24
|
0.0M
2020-06-10
|
+10.92%
2020-03-24
|
-6.84%
2022-01-17
|
+9.84%
2024-07
|
-10.90%
2021-02
|
1463 | 49.6% | 48.5% | |