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 | ||||||
| Porsche(PSHG_p) | 33.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
102.00
2021-06-07
|
28.45
2020-03-19
|
0.5M
2021-03-19
|
0.0M
2015-05-25
|
+16.55%
2020-03-24
|
-17.93%
2020-03-16
|
+31.72%
2021-03
|
-35.74%
2015-09
|
2727 | 48.0% | 51.0% | |
| FactSet Research(FDS) | 248.50 | 2025-09-29 | 2019-10-08 |
Tägliche K
Minuten-K
|
475.00
2024-12-19
|
183.00
2020-03-23
|
0.0M
2025-02-11
|
0.0M
2020-01-09
|
+11.85%
2020-06-04
|
-10.85%
2020-03-11
|
+12.93%
2020-04
|
-14.09%
2022-12
|
1163 | 49.5% | 44.5% | |
| CTS Eventim AG(EVDG) | 82.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
113.80
2025-05-21
|
23.00
2015-01-06
|
0.0M
2015-11-19
|
-
2025-01-31
|
+25.30%
2020-11-04
|
-15.74%
2025-08-21
|
+30.48%
2020-08
|
-18.51%
2022-09
|
2707 | 52.0% | 46.1% | |
| Crown Castle(CCI) | 82.02 | 2025-09-29 | 2015-05-06 |
Tägliche K
Minuten-K
|
185.65
2022-01-04
|
67.93
2015-09-24
|
0.0M
2023-03-10
|
0.0M
2017-08-23
|
+9.92%
2020-03-04
|
-12.95%
2020-03-03
|
+22.89%
2023-11
|
-13.34%
2024-12
|
2018 | 50.8% | 47.0% | |
| Aris Mining TO(ARIS) | 8.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.25
2025-09-10
|
0.51
2016-01-20
|
0.1M
2020-03-02
|
-
2025-01-30
|
+61.90%
2016-01-21
|
-38.99%
2016-01-05
|
+52.36%
2020-04
|
-39.02%
2016-01
|
2517 | 46.0% | 47.6% | |
| Ryanair(RYAOF) | 24.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.44
2025-08-19
|
7.61
2020-03-18
|
0.3M
2024-07-24
|
0.0M
2015-05-15
|
+20.08%
2020-04-06
|
-18.41%
2020-03-16
|
+24.82%
2020-11
|
-23.11%
2020-03
|
2724 | 49.2% | 49.4% | |
| Wells Fargo&Co(WFC) | 72.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.92
2025-02-10
|
17.73
2020-10-30
|
0.2M
2018-08-10
|
-
2025-05-21
|
+15.71%
2024-11-06
|
-12.72%
2020-03-19
|
+23.27%
2020-11
|
-24.95%
2020-03
|
2691 | 51.4% | 47.7% | |
| Air Liquide(AIRP) | 175.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
187.00
2025-05-16
|
64.70
2016-06-27
|
0.0M
2018-02-02
|
0.0M
2022-12-29
|
+8.15%
2024-02-19
|
-11.55%
2020-03-11
|
+11.79%
2015-10
|
-19.74%
2022-06
|
2676 | 51.3% | 45.9% | |
| Apollo Global Management LLC Class A (APO)(APO) | 117.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
180.00
2024-12-09
|
11.04
2016-02-12
|
0.1M
2015-07-21
|
-
2025-01-31
|
+41.44%
2020-03-20
|
-15.43%
2020-03-05
|
+29.53%
2020-04
|
-16.93%
2020-10
|
2694 | 49.4% | 46.2% | |
| Eurofins Scientific(EUFI) | 61.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
681.70
2020-11-19
|
29.22
2019-02-11
|
0.1M
2015-01-22
|
-
2025-02-03
|
+38.51%
2016-12-13
|
-90.03%
2018-10-22
|
+19.34%
2020-08
|
-91.11%
2018-10
|
2325 | 49.5% | 48.9% | |
| Siemens Healthineers(SHLG) | 45.48 | 2025-09-29 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.90
2021-12-13
|
28.80
2020-03-16
|
0.1M
2018-03-16
|
-
2025-02-18
|
+16.06%
2020-03-19
|
-8.60%
2022-06-14
|
+17.32%
2020-05
|
-13.21%
2022-09
|
1902 | 49.9% | 49.3% | |
| Stroeer(SAXG) | 37.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
82.50
2020-12-29
|
23.65
2015-01-21
|
0.4M
2016-04-21
|
0.0M
2025-04-01
|
+21.29%
2025-01-10
|
-16.74%
2016-04-21
|
+25.60%
2020-04
|
-30.06%
2020-03
|
2727 | 49.6% | 48.7% | |
| AngloGold Ashanti ADR(AU) | 58.94 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
55.80
2025-09-11
|
5.26
2015-08-06
|
0.1M
2018-12-12
|
0.0M
2015-08-07
|
+26.01%
2020-03-16
|
-15.72%
2020-03-18
|
+45.24%
2020-04
|
-29.04%
2015-07
|
2648 | 48.5% | 49.3% | |
| Air Liquide(AIRP) | 175.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
187.08
2025-05-16
|
87.00
2016-06-24
|
0.0M
2022-02-22
|
0.0M
2015-09-02
|
+9.64%
2020-03-12
|
-10.65%
2020-03-11
|
+11.92%
2022-10
|
-11.87%
2022-06
|
2726 | 51.3% | 47.5% | |
| Deere&Company(DE) | 396.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
488.25
2025-02-20
|
65.20
2015-10-02
|
0.0M
2017-08-15
|
-
2025-06-19
|
+14.00%
2020-03-20
|
-15.23%
2020-03-16
|
+20.09%
2024-11
|
-14.18%
2019-05
|
2559 | 53.0% | 45.5% | |
| Kinsale Capital(KNSL) | 356.50 | 2025-09-29 | 2021-01-22 |
Tägliche K
Minuten-K
|
506.50
2024-03-07
|
130.00
2021-03-05
|
0.0M
2022-01-03
|
-
2025-08-21
|
+18.18%
2024-02-16
|
-19.00%
2023-10-25
|
+31.66%
2024-02
|
-20.98%
2024-04
|
976 | 51.2% | 45.4% | |
| LPKF(LPKG) | 7.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.30
2021-02-17
|
5.23
2018-12-17
|
0.6M
2022-03-23
|
0.0M
2018-04-20
|
+23.08%
2020-03-23
|
-26.02%
2020-03-11
|
+48.58%
2019-09
|
-30.57%
2016-10
|
2727 | 46.6% | 51.4% | |
| RTL(RRTL) | 35.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.00
2015-04-13
|
23.65
2024-11-14
|
4.2M
2019-11-26
|
0.0M
2021-12-30
|
+16.27%
2025-06-27
|
-14.06%
2024-10-22
|
+20.07%
2020-09
|
-19.37%
2020-03
|
2715 | 50.1% | 47.0% | |
| Rithm Capital(RITM) | 9.82 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
16.51
2020-02-13
|
2.80
2020-04-03
|
0.0M
2022-08-10
|
-
2025-01-30
|
+31.85%
2020-03-26
|
-47.37%
2020-03-18
|
+33.71%
2020-04
|
-68.48%
2020-03
|
2129 | 51.7% | 45.6% | |
| SSR Mining(SSRM) | 20.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.32
2022-04-19
|
3.58
2024-03-18
|
0.5M
2015-01-13
|
-
2025-01-30
|
+68.84%
2016-12-01
|
-60.29%
2024-02-12
|
+48.78%
2020-04
|
-55.54%
2024-02
|
2313 | 49.1% | 49.3% | |
| Henkel VZO(HNKG_p) | 69.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
129.88
2017-06-20
|
56.80
2022-04-29
|
0.7M
2022-01-28
|
0.0M
2015-05-25
|
+7.19%
2024-05-03
|
-10.43%
2022-01-28
|
+18.41%
2021-03
|
-14.98%
2015-08
|
2727 | 51.7% | 47.5% | |
| Expeditors Washington(EXPD) | 102.60 | 2025-09-29 | 2017-01-27 |
Tägliche K
Minuten-K
|
120.00
2021-12-17
|
45.03
2017-08-29
|
0.0M
2018-05-29
|
-
2025-01-30
|
+9.81%
2018-05-04
|
-8.68%
2022-04-28
|
+19.90%
2018-05
|
-14.58%
2018-12
|
2176 | 47.3% | 41.5% | |
| Occidental(OXY) | 40.96 | 2025-09-29 | 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% | |
| Royal Gold(RGLD) | 169.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
168.65
2025-04-16
|
55.00
2020-03-16
|
0.3M
2015-01-15
|
-
2025-01-30
|
+14.67%
2020-03-24
|
-9.72%
2017-12-22
|
+43.43%
2020-04
|
-12.97%
2020-09
|
2265 | 49.9% | 48.4% | |
| Pfizer(PFE) | 20.31 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.57
2021-12-20
|
18.70
2025-04-11
|
1.5M
2020-11-09
|
0.0M
2015-05-25
|
+11.42%
2021-11-05
|
-7.55%
2023-11-22
|
+25.37%
2021-11
|
-15.74%
2023-01
|
2727 | 48.4% | 49.0% | |
| Hecla Mining(HL) | 10.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.69
2025-09-11
|
1.10
2019-05-28
|
0.9M
2021-02-01
|
0.0M
2018-05-21
|
+29.76%
2021-01-29
|
-19.95%
2021-02-01
|
+63.39%
2020-07
|
-36.11%
2019-05
|
2720 | 48.3% | 48.7% | |
| Pfizer(PFE) | 20.28 | 2025-09-29 | 2015-02-20 |
Tägliche K
Minuten-K
|
54.55
2021-12-17
|
18.85
2025-04-11
|
0.0M
2017-10-27
|
-
2025-02-07
|
+13.50%
2016-05-16
|
-11.94%
2016-05-17
|
+26.48%
2021-11
|
-18.99%
2023-01
|
2682 | 47.4% | 49.3% | |
| Amgen(AMGN) | 233.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
318.05
2024-07-25
|
115.00
2015-09-29
|
0.1M
2021-12-08
|
0.0M
2019-06-28
|
+13.63%
2024-04-30
|
-10.99%
2024-11-21
|
+17.35%
2020-04
|
-14.79%
2020-10
|
2715 | 50.9% | 48.3% | |
| Relx(REL) | 39.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.84
2025-02-13
|
12.16
2015-01-06
|
0.0M
2016-03-04
|
-
2025-01-30
|
+8.48%
2020-11-06
|
-9.30%
2020-03-12
|
+13.17%
2022-07
|
-13.69%
2020-07
|
2719 | 52.2% | 45.8% | |
| ABOUT YOU Holding AG (A3CNK4)(YOUG) | 6.62 | 2025-09-29 | 2021-06-16 |
Tägliche K
Minuten-K
|
26.98
2021-06-16
|
2.68
2024-09-12
|
6.5M
2024-12-11
|
0.0M
2025-09-01
|
+66.15%
2024-12-09
|
-18.10%
2023-01-10
|
+91.14%
2024-12
|
-27.53%
2022-09
|
1085 | 43.5% | 50.0% | |
| Nike(NKE) | 59.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
157.88
2021-11-22
|
38.54
2015-01-06
|
0.5M
2024-06-28
|
0.0M
2015-05-14
|
+20.20%
2020-03-23
|
-19.99%
2024-06-27
|
+18.19%
2021-06
|
-20.01%
2022-09
|
2727 | 50.5% | 49.0% | |
| ICE(ICE) | 143.40 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
169.72
2025-07-31
|
35.21
2015-01-14
|
0.0M
2021-10-18
|
0.0M
2017-10-03
|
+15.28%
2015-01-14
|
-12.95%
2020-03-10
|
+21.20%
2021-10
|
-10.97%
2022-05
|
1774 | 51.7% | 44.4% | |
| Amphenol(APH) | 103.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
102.82
2025-09-11
|
29.52
2022-06-17
|
5.0M
2015-06-29
|
0.0M
2017-06-28
|
+12.24%
2025-04-23
|
-50.58%
2022-05-06
|
+30.23%
2020-04
|
-51.24%
2022-05
|
2471 | 49.7% | 44.1% | |
| Glencore(GLEN) | 3.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.55
2023-01-18
|
0.91
2015-09-28
|
2.4M
2015-09-28
|
0.0M
2015-06-17
|
+15.91%
2016-02-12
|
-28.57%
2015-09-18
|
+41.53%
2016-02
|
-39.50%
2020-03
|
2726 | 49.1% | 47.9% | |
| Wacker Chemie O.N. (WCH888)(WCHG) | 64.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
187.10
2022-06-06
|
30.04
2020-03-19
|
1.8M
2023-05-31
|
0.0M
2023-12-29
|
+14.30%
2020-03-24
|
-17.44%
2020-03-18
|
+24.46%
2020-07
|
-28.52%
2018-10
|
2716 | 49.2% | 49.2% | |
| Intuitive Surgical(ISRG) | 374.75 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
596.90
2025-01-23
|
43.86
2015-10-13
|
0.0M
2016-04-26
|
0.0M
2015-07-02
|
+17.15%
2020-03-19
|
-15.05%
2020-03-11
|
+26.80%
2022-10
|
-20.61%
2022-01
|
2595 | 54.1% | 45.1% | |
| CoreCivic(CXW) | 18.61 | 2025-09-29 | 2016-10-18 |
Tägliche K
Minuten-K
|
33.67
2017-02-27
|
4.85
2021-01-27
|
0.0M
2023-10-24
|
-
2025-07-09
|
+45.08%
2016-11-08
|
-31.06%
2024-06-04
|
+65.16%
2016-11
|
-30.85%
2020-03
|
1627 | 47.9% | 49.7% | |
| Fabrinet(FN) | 308.40 | 2025-09-29 | 2017-02-01 |
Tägliche K
Minuten-K
|
319.30
2025-09-08
|
19.73
2018-02-02
|
0.0M
2023-02-06
|
-
2025-07-10
|
+31.69%
2023-08-18
|
-24.29%
2025-01-27
|
+35.76%
2024-05
|
-30.39%
2019-05
|
985 | 51.6% | 45.4% | |
| Public Storage(PSA) | 245.50 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
380.65
2022-04-21
|
140.98
2018-02-06
|
0.0M
2021-07-08
|
-
2025-08-08
|
+14.82%
2015-01-05
|
-16.37%
2020-03-20
|
+14.01%
2015-01
|
-13.10%
2024-12
|
1976 | 49.7% | 48.9% | |
| American States Water(AWR) | 61.35 | 2025-09-29 | 2016-10-19 |
Tägliche K
Minuten-K
|
96.24
2022-11-25
|
33.71
2016-10-20
|
0.0M
2023-11-15
|
-
2025-08-19
|
+44.44%
2020-03-09
|
-12.59%
2020-03-05
|
+17.46%
2019-08
|
-16.67%
2020-02
|
1859 | 50.1% | 47.0% | |
| HSBC(HSBA) | 11.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.76
2025-09-11
|
3.08
2020-09-25
|
3.5M
2025-04-30
|
0.0M
2022-12-30
|
+11.43%
2020-11-06
|
-9.42%
2020-04-01
|
+18.66%
2020-11
|
-14.90%
2020-03
|
2715 | 49.8% | 46.3% | |
| UnitedHealth(UNH) | 293.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
592.00
2024-12-04
|
82.98
2015-01-06
|
0.2M
2025-05-15
|
0.0M
2015-05-25
|
+12.93%
2020-03-24
|
-21.70%
2025-04-17
|
+21.54%
2020-04
|
-16.15%
2024-12
|
2726 | 52.2% | 47.1% | |
| Gerresheimer AG (GXId)(GXId) | 35.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
122.90
2023-09-05
|
40.88
2025-09-08
|
2.2M
2025-06-02
|
0.0M
2016-12-27
|
+15.75%
2022-06-15
|
-22.94%
2025-06-02
|
+22.03%
2020-04
|
-22.85%
2024-09
|
2695 | 50.8% | 47.4% | |
| T-Mobile US(TMUS) | 203.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
265.00
2025-02-17
|
22.62
2015-01-05
|
0.0M
2023-09-08
|
0.0M
2015-09-15
|
+12.62%
2020-02-11
|
-11.45%
2020-03-12
|
+19.10%
2015-01
|
-12.27%
2017-06
|
2516 | 53.5% | 45.5% | |
| Covestro AG (A40KY2)(1COv) | 58.00 | 2025-09-29 | 2024-10-30 |
Tägliche K
Minuten-K
|
60.90
2025-06-02
|
52.80
2025-09-04
|
2.5M
2025-05-30
|
0.0M
2024-10-30
|
+6.11%
2025-09-11
|
-5.73%
2025-09-04
|
+2.85%
2024-10
|
-2.17%
2024-11
|
219 | 32.9% | 32.4% | |
| Netflix(NFLX) | 1,033.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,139.40
2025-06-30
|
38.16
2015-01-13
|
0.2M
2022-04-20
|
0.0M
2015-02-10
|
+23.44%
2015-01-20
|
-36.32%
2022-04-20
|
+36.67%
2015-01
|
-43.59%
2022-04
|
2715 | 51.6% | 47.5% | |
| Schaeffler(0RBK) | 5.72 | 2025-09-29 | 2024-09-27 |
Tägliche K
Minuten-K
|
6.03
2025-09-01
|
3.15
2025-04-09
|
6.4M
2025-01-22
|
0.1M
2025-07-16
|
+7.25%
2024-09-30
|
-13.08%
2025-01-22
|
+0.78%
2024-09
|
-7.59%
2024-10
|
241 | 49.0% | 47.3% | |
| Williams-Sonoma Inc (WSM)(WSM) | 171.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
208.80
2025-01-31
|
28.20
2020-03-19
|
3.5M
2015-03-19
|
-
2025-01-30
|
+34.56%
2024-11-12
|
-48.74%
2022-06-10
|
+60.05%
2020-04
|
-56.81%
2022-06
|
2334 | 49.0% | 46.6% | |
| Prosiebensat(PSMGn) | 5.59 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.00
2015-11-20
|
4.50
2024-12-02
|
1.4M
2025-05-12
|
0.0M
2015-12-23
|
+20.48%
2025-05-12
|
-16.11%
2020-03-12
|
+41.97%
2020-04
|
-36.16%
2020-03
|
2727 | 49.7% | 49.2% | |
| Talanx AG NA O.N. (TLX100)(TLXGn) | 111.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
126.20
2025-08-14
|
21.42
2020-03-19
|
6.0M
2023-05-31
|
0.0M
2022-05-26
|
+14.91%
2020-03-24
|
-16.63%
2020-03-12
|
+17.64%
2020-11
|
-23.74%
2020-03
|
2715 | 52.0% | 45.9% | |