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 | ||||||
| Shin-Etsu Chemical(4063) | 27.75 | 2025-09-26 | 2017-04-27 |
Tägliche K
Minuten-K
|
158.00
2021-01-25
|
19.74
2022-06-23
|
0.0M
2023-03-20
|
-
2025-01-30
|
+12.01%
2022-11-02
|
-80.58%
2021-02-26
|
+21.18%
2020-04
|
-79.29%
2021-03
|
2126 | 46.7% | 46.2% | |
| Industrias Penoles(PEOLES) | 37.60 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
37.40
2025-09-11
|
5.40
2020-03-18
|
0.0M
2022-03-07
|
-
2025-01-30
|
+25.71%
2022-08-26
|
-17.12%
2020-03-23
|
+43.65%
2020-07
|
-27.65%
2020-03
|
2125 | 45.6% | 46.6% | |
| Hikma Pharma(HIK) | 18.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,612.20
2015-02-25
|
9.27
2018-03-01
|
4.0M
2015-03-20
|
-
2025-01-30
|
+25.25%
2018-03-13
|
-98.90%
2016-03-30
|
+46.79%
2018-03
|
-25.73%
2022-08
|
2561 | 44.0% | 43.3% | |
| Kion Group AG(KGX) | 56.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
103.70
2021-11-16
|
18.69
2022-09-29
|
0.6M
2022-09-14
|
0.0M
2016-05-16
|
+17.77%
2025-03-05
|
-25.50%
2022-09-14
|
+31.51%
2023-01
|
-50.15%
2022-09
|
2727 | 51.7% | 47.7% | |
| Credit Agricole(CAGR) | 16.95 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.77
2025-05-21
|
5.74
2020-03-16
|
0.1M
2023-08-04
|
0.0M
2018-06-29
|
+14.14%
2020-11-06
|
-18.51%
2020-03-09
|
+42.53%
2020-11
|
-38.63%
2020-03
|
2698 | 50.3% | 48.5% | |
| Gesco AG(GSC1n) | 15.10 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.10
2017-12-12
|
9.96
2020-03-18
|
0.0M
2015-05-29
|
-
2025-01-30
|
+19.25%
2020-03-12
|
-17.62%
2020-03-05
|
+32.30%
2020-11
|
-25.47%
2020-03
|
2715 | 45.0% | 47.0% | |
| Schlumberger(SLB) | 30.30 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.55
2015-04-17
|
11.00
2020-03-19
|
0.0M
2020-04-06
|
-
2025-03-17
|
+19.47%
2020-03-25
|
-29.58%
2020-02-28
|
+39.47%
2022-10
|
-48.13%
2020-03
|
2715 | 48.1% | 49.7% | |
| Accenture(ACN) | 205.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
384.95
2025-02-06
|
73.82
2015-02-02
|
0.0M
2024-12-20
|
0.0M
2015-09-11
|
+13.59%
2020-03-18
|
-9.77%
2020-03-13
|
+21.26%
2020-04
|
-15.75%
2018-12
|
2592 | 49.9% | 45.3% | |
| Alamos Gold(AGI) | 29.01 | 2025-09-26 | 2017-04-18 |
Tägliche K
Minuten-K
|
28.46
2025-09-11
|
2.57
2018-12-17
|
0.0M
2020-04-23
|
-
2025-02-26
|
+27.20%
2020-03-16
|
-27.16%
2020-03-11
|
+59.10%
2020-04
|
-25.54%
2018-11
|
2133 | 47.5% | 50.0% | |
| Huntington Ingalls Industries(HII) | 236.80 | 2025-09-26 | 2021-04-07 |
Tägliche K
Minuten-K
|
272.50
2024-03-22
|
152.30
2025-02-14
|
0.0M
2025-02-06
|
-
2025-08-22
|
+9.79%
2025-03-05
|
-26.58%
2024-10-16
|
+15.44%
2022-10
|
-27.90%
2024-10
|
913 | 50.2% | 43.5% | |
| WHSmith(SMWH) | 7.65 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,635.00
2015-07-15
|
0.52
2018-08-27
|
1.5M
2015-02-02
|
-
2025-01-30
|
+4,094.66%
2018-09-05
|
-99.97%
2018-08-27
|
+47.73%
2020-11
|
-49.48%
2020-03
|
1889 | 45.7% | 46.0% | |
| Xinjiang Goldwind(2208) | 1.49 | 2025-09-26 | 2017-04-21 |
Tägliche K
Minuten-K
|
2.16
2021-11-04
|
0.32
2024-02-09
|
0.3M
2017-12-21
|
-
2025-01-31
|
+21.10%
2020-09-25
|
-15.44%
2025-04-07
|
+58.90%
2020-10
|
-29.97%
2018-10
|
2128 | 44.4% | 49.9% | |
| Diversified Healthcare Trust (DHC)(DHC) | 3.75 | 2025-09-26 | 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% | |
| Playa Hotels & Resorts(PLYA) | 11.50 | 2025-06-13 | 2017-03-21 |
Tägliche K
Minuten-K
|
12.80
2025-02-28
|
1.33
2020-04-03
|
0.0M
2017-09-07
|
-
2025-01-30
|
+30.43%
2020-05-21
|
-36.19%
2020-03-12
|
+54.48%
2020-04
|
-68.95%
2020-03
|
2087 | 42.0% | 45.5% | |
| Noratis(NUVG) | 0.77 | 2025-09-26 | 2017-06-30 |
Tägliche K
Minuten-K
|
28.14
2018-04-25
|
0.53
2025-04-24
|
0.0M
2023-12-12
|
-
2025-01-30
|
+39.81%
2023-10-17
|
-37.63%
2024-07-15
|
+39.38%
2023-12
|
-49.18%
2024-07
|
2084 | 38.1% | 40.2% | |
| Wetherspoon(JDW) | 7.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
839.50
2015-01-13
|
4.40
2022-10-03
|
2.8M
2015-07-15
|
-
2025-01-30
|
+32.91%
2022-09-12
|
-98.27%
2018-10-23
|
+34.56%
2020-11
|
-38.74%
2020-03
|
1847 | 47.3% | 46.3% | |
| Parlem Telecom Companyia de Telecomunicacions SA (PAR)(PAR) | 3.08 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.71
2021-11-17
|
0.22
2020-03-16
|
0.1M
2016-04-06
|
-
2025-01-30
|
+741.54%
2021-07-13
|
-25.19%
2020-03-03
|
+50.62%
2020-03
|
-32.02%
2016-10
|
2511 | 39.3% | 42.9% | |
| Aperam(APAM) | 28.52 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.68
2022-01-14
|
15.12
2020-03-19
|
0.0M
2018-12-10
|
-
2025-01-30
|
+13.96%
2020-03-19
|
-14.03%
2020-03-13
|
+39.95%
2020-11
|
-30.59%
2022-06
|
2712 | 48.7% | 50.2% | |
| Münchener Rück VNA O.N. (843002)(MUVGn) | 540.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
615.80
2025-04-24
|
140.90
2016-07-06
|
3.1M
2015-08-24
|
0.1M
2025-07-15
|
+20.17%
2020-03-20
|
-17.74%
2020-03-10
|
+14.64%
2020-04
|
-21.39%
2020-03
|
2716 | 52.8% | 45.8% | |
| Under Armour A(UAA) | 4.25 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.70
2015-09-25
|
4.18
2025-08-14
|
0.6M
2025-08-08
|
0.0M
2019-10-07
|
+27.06%
2018-10-29
|
-48.02%
2016-03-29
|
+26.17%
2020-04
|
-50.18%
2016-03
|
2724 | 49.6% | 49.7% | |
| ThyssenKrupp AG O.N. (750000)(TKAG) | 11.81 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.07
2017-07-20
|
2.77
2024-09-11
|
35.3M
2019-05-10
|
0.6M
2023-05-29
|
+28.17%
2019-05-09
|
-18.26%
2020-03-12
|
+37.09%
2020-12
|
-44.05%
2020-03
|
2716 | 48.8% | 50.4% | |
| Aperam(APAM) | 28.66 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.00
2022-01-14
|
15.40
2020-03-19
|
0.0M
2024-02-08
|
0.0M
2015-01-02
|
+22.50%
2016-02-17
|
-14.73%
2016-06-23
|
+39.57%
2020-11
|
-30.79%
2022-06
|
2358 | 49.7% | 49.3% | |
| Noratis(NUVG) | 0.78 | 2025-09-26 | 2017-06-30 |
Tägliche K
Minuten-K
|
28.72
2018-04-27
|
0.53
2025-04-24
|
0.1M
2017-06-30
|
-
2025-01-30
|
+52.19%
2023-09-18
|
-29.25%
2024-07-09
|
+44.15%
2023-12
|
-47.57%
2024-07
|
2082 | 38.1% | 41.0% | |
| WR Berkley(WRB) | 65.16 | 2025-09-26 | 2019-12-19 |
Tägliche K
Minuten-K
|
68.36
2025-03-28
|
26.28
2020-03-23
|
0.0M
2024-10-14
|
-
2025-07-24
|
+18.83%
2020-05-12
|
-34.79%
2022-06-03
|
+16.57%
2024-01
|
-34.76%
2022-06
|
867 | 49.6% | 43.0% | |
| Agnico Eagle Mines(AEM) | 139.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
133.30
2025-09-09
|
18.96
2015-09-11
|
0.1M
2023-07-13
|
0.0M
2015-12-30
|
+14.16%
2020-03-24
|
-15.37%
2020-02-14
|
+41.58%
2020-04
|
-22.04%
2020-02
|
2725 | 49.9% | 49.1% | |
| Kion Group AG (KGX888)(KGX) | 56.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
103.70
2021-11-16
|
18.66
2022-09-29
|
5.6M
2022-11-30
|
0.0M
2021-12-27
|
+20.18%
2025-03-05
|
-29.65%
2022-09-13
|
+30.93%
2023-01
|
-48.55%
2022-09
|
2715 | 51.2% | 48.2% | |
| Liberty Global C(LBTYK) | 9.75 | 2025-09-26 | 2017-04-21 |
Tägliche K
Minuten-K
|
32.06
2017-04-27
|
7.64
2024-05-30
|
0.0M
2022-09-20
|
-
2025-01-30
|
+19.39%
2020-04-28
|
-47.06%
2022-08-09
|
+36.62%
2024-11
|
-46.76%
2022-10
|
2130 | 39.4% | 43.2% | |
| Nel ASA(NEL) | 0.20 | 2025-09-26 | 2017-10-09 |
Tägliche K
Minuten-K
|
3.40
2021-01-14
|
0.17
2025-03-06
|
11.2M
2020-02-20
|
0.0M
2018-04-25
|
+59.61%
2025-03-12
|
-22.36%
2025-01-13
|
+57.82%
2024-05
|
-27.35%
2024-11
|
2012 | 46.1% | 49.9% | |
| Solocal(LOCAL) | 3.72 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
90.00
2024-07-08
|
0.07
2022-09-26
|
55.3M
2015-06-10
|
-
2025-01-30
|
+98,947.14%
2022-08-23
|
-92.12%
2022-06-02
|
+78,998.72%
2022-09
|
-92.20%
2022-06
|
2401 | 42.0% | 52.2% | |
| Expedia(EXPE) | 189.34 | 2025-09-26 | 2022-03-23 |
Tägliche K
Minuten-K
|
201.15
2025-02-10
|
77.83
2022-12-22
|
0.0M
2024-02-09
|
0.0M
2024-09-27
|
+18.96%
2025-04-09
|
-17.81%
2024-02-09
|
+39.88%
2023-11
|
-25.51%
2022-05
|
883 | 50.8% | 48.2% | |
| Thyssenkrupp AG(TKAG) | 11.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.06
2017-07-20
|
2.75
2024-09-11
|
6.0M
2025-03-03
|
0.0M
2015-05-25
|
+25.88%
2019-05-09
|
-19.29%
2020-03-12
|
+36.66%
2020-12
|
-46.34%
2020-03
|
2727 | 49.4% | 49.7% | |
| Viromed Medical AG (A3MQR6)(VMED) | 4.74 | 2025-09-26 | 2024-09-02 |
Tägliche K
Minuten-K
|
5.80
2025-05-16
|
1.50
2025-02-05
|
0.2M
2025-05-16
|
-
2025-01-23
|
+32.72%
2025-04-02
|
-12.32%
2025-07-16
|
+19.23%
2024-12
|
-6.48%
2024-09
|
245 | 40.0% | 46.9% | |
| NetSol(NTWK) | 3.96 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.34
2018-11-08
|
1.61
2023-10-31
|
0.0M
2021-01-25
|
-
2025-01-30
|
+30.64%
2021-04-21
|
-23.58%
2023-07-28
|
+47.49%
2018-10
|
-34.24%
2018-11
|
2723 | 45.6% | 46.3% | |
| PAL Next(PALG) | 1.19 | 2025-09-26 | 2018-03-07 |
Tägliche K
Minuten-K
|
38.40
2018-11-27
|
0.40
2023-05-02
|
0.0M
2018-06-13
|
-
2025-01-30
|
+999.97%
2018-11-16
|
-90.99%
2018-11-19
|
+75.68%
2019-02
|
-51.96%
2018-12
|
1909 | 40.5% | 45.2% | |
| Lexicon(LXRX) | 1.19 | 2025-09-26 | 2022-04-12 |
Tägliche K
Minuten-K
|
4.30
2023-05-29
|
0.26
2025-03-03
|
0.3M
2025-03-28
|
-
2025-07-04
|
+77.47%
2025-03-28
|
-60.37%
2025-03-03
|
+41.41%
2023-12
|
-32.83%
2024-11
|
620 | 46.0% | 51.5% | |
| Hornbach(HBH) | 103.40 | 2025-09-26 | 2015-10-12 |
Tägliche K
Minuten-K
|
140.10
2022-02-02
|
32.75
2020-03-23
|
0.0M
2021-06-25
|
0.0M
2016-05-03
|
+15.50%
2021-06-23
|
-17.69%
2015-12-08
|
+39.54%
2020-04
|
-32.73%
2022-06
|
2512 | 48.8% | 48.4% | |
| Scandinavian Tobacco(STOGR) | 11.96 | 2025-09-26 | 2017-02-24 |
Tägliche K
Minuten-K
|
21.08
2022-05-18
|
8.50
2020-03-30
|
0.0M
2025-08-11
|
-
2025-01-31
|
+14.91%
2021-03-09
|
-15.30%
2017-05-16
|
+32.78%
2020-05
|
-22.75%
2020-03
|
2168 | 44.8% | 50.4% | |
| Vistra Energy(VST) | 175.60 | 2025-09-26 | 2017-11-07 |
Tägliche K
Minuten-K
|
192.20
2025-01-23
|
12.40
2020-03-16
|
0.1M
2025-01-28
|
0.0M
2019-05-23
|
+22.30%
2020-03-20
|
-28.24%
2025-01-27
|
+37.78%
2024-11
|
-21.47%
2020-03
|
966 | 50.4% | 44.0% | |
| UMT United Mobility Technology AG (A40ZVU)(UMDk) | 2.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.89
2017-11-14
|
0.15
2024-11-28
|
0.4M
2016-04-29
|
-
2025-02-04
|
+876.42%
2017-07-28
|
-44.10%
2020-09-11
|
+1,209.52%
2017-09
|
-43.90%
2022-08
|
2661 | 41.2% | 48.3% | |
| Blue Cap(B7EG) | 20.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.80
2021-12-06
|
4.86
2016-04-28
|
0.0M
2015-04-13
|
-
2025-01-30
|
+19.83%
2017-07-26
|
-18.20%
2020-03-12
|
+36.17%
2017-08
|
-24.80%
2022-09
|
2693 | 41.4% | 41.8% | |
| Senseonics Holdings Inc(SENS) | 0.40 | 2025-09-26 | 2018-06-22 |
Tägliche K
Minuten-K
|
4.90
2021-02-17
|
0.24
2024-12-05
|
0.4M
2021-01-15
|
-
2025-07-02
|
+78.29%
2021-01-19
|
-33.23%
2022-02-10
|
+153.95%
2021-01
|
-62.91%
2020-03
|
1448 | 43.6% | 50.9% | |
| Pfisterer Holding SE (PFSE21)(PFSE) | 72.40 | 2025-09-26 | 2025-05-14 |
Tägliche K
Minuten-K
|
70.70
2025-08-27
|
29.10
2025-05-15
|
1.0M
2025-05-14
|
0.0M
2025-08-07
|
+6.58%
2025-05-22
|
-5.93%
2025-08-28
|
-
-
|
-
-
|
87 | 60.9% | 33.3% | |
| Baader Bank(BLMG) | 6.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.00
2021-02-08
|
0.90
2019-10-09
|
0.2M
2025-07-31
|
0.0M
2016-08-02
|
+18.66%
2016-03-02
|
-16.19%
2018-06-13
|
+52.87%
2020-11
|
-22.29%
2022-07
|
2446 | 45.5% | 44.6% | |
| Cyan(CYR) | 2.42 | 2025-09-26 | 2018-03-29 |
Tägliche K
Minuten-K
|
36.25
2019-02-06
|
0.93
2023-12-14
|
0.0M
2022-11-11
|
-
2025-01-30
|
+32.20%
2024-02-22
|
-27.23%
2020-06-19
|
+92.19%
2024-03
|
-45.19%
2021-08
|
1893 | 43.7% | 47.0% | |
| Baader Bank AG (508810)(BLMG) | 6.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.80
2021-02-08
|
0.00
2016-06-02
|
0.4M
2025-07-31
|
-
2025-01-24
|
+15.83%
2021-01-05
|
-13.21%
2019-08-06
|
+53.25%
2020-11
|
-20.10%
2022-07
|
2616 | 42.7% | 43.3% | |
| Lundin Gold Inc(LUG) | 54.50 | 2025-09-26 | 2020-01-17 |
Tägliche K
Minuten-K
|
59.95
2025-09-08
|
3.92
2020-03-16
|
0.0M
2020-01-30
|
-
2025-09-08
|
+15.98%
2020-04-08
|
-15.68%
2025-05-12
|
+37.91%
2020-04
|
-28.17%
2020-03
|
1294 | 51.9% | 44.9% | |
| Gunnison Copper(GCU) | 0.20 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.99
2018-05-08
|
0.07
2023-11-08
|
0.3M
2017-08-09
|
-
2025-01-30
|
+47.50%
2024-06-25
|
-27.96%
2023-09-15
|
+67.29%
2023-01
|
-47.15%
2020-03
|
2711 | 43.2% | 47.3% | |
| GSK plc(GSK) | 16.97 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.63
2015-04-14
|
13.94
2021-02-26
|
0.1M
2017-11-30
|
-
2025-02-27
|
+7.71%
2025-02-05
|
-9.75%
2022-08-08
|
+14.16%
2015-10
|
-20.52%
2022-08
|
2714 | 49.6% | 47.9% | |
| CNH Industrial NV(CNH) | 9.31 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.49
2022-01-03
|
4.78
2020-03-23
|
0.1M
2023-12-19
|
-
2025-02-05
|
+21.02%
2020-05-20
|
-15.12%
2020-06-08
|
+43.01%
2020-11
|
-38.41%
2020-03
|
2677 | 47.6% | 49.4% | |
| Celanese(CE) | 35.23 | 2025-09-26 | 2015-01-14 |
Tägliche K
Minuten-K
|
160.10
2024-04-02
|
32.10
2025-04-09
|
0.0M
2025-02-19
|
0.0M
2015-02-11
|
+19.87%
2025-04-09
|
-26.95%
2024-10-30
|
+21.60%
2020-04
|
-39.88%
2024-11
|
1524 | 48.4% | 47.0% | |