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 | ||||||
| Arista Networks(ANET) | 121.88 | 2025-09-29 | 2022-04-22 |
Tägliche K
Minuten-K
|
134.78
2022-11-04
|
25.68
2023-01-06
|
0.1M
2024-02-12
|
0.0M
2022-06-28
|
+19.58%
2023-08-01
|
-76.03%
2022-11-07
|
+28.58%
2022-07
|
-74.53%
2022-11
|
846 | 54.5% | 44.6% | |
| CTS Eventim AG(EVDG) | 82.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
113.80
2025-05-20
|
22.73
2015-01-07
|
0.2M
2025-08-21
|
0.0M
2022-07-18
|
+23.69%
2020-11-04
|
-19.67%
2020-03-13
|
+28.43%
2020-08
|
-18.06%
2022-09
|
2727 | 51.9% | 47.1% | |
| Copart(CPRT) | 38.13 | 2025-09-29 | 2018-07-10 |
Tägliche K
Minuten-K
|
61.20
2024-11-26
|
10.24
2018-10-25
|
0.0M
2022-01-24
|
0.0M
2022-11-23
|
+17.71%
2020-03-09
|
-15.18%
2018-09-13
|
+26.43%
2024-11
|
-20.66%
2018-09
|
1548 | 49.7% | 45.9% | |
| Bristol-Myers Squibb(BMY) | 37.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.76
2022-11-04
|
36.46
2024-07-08
|
0.1M
2016-05-24
|
-
2025-02-26
|
+11.51%
2024-11-07
|
-14.93%
2016-08-04
|
+16.90%
2017-02
|
-24.78%
2016-08
|
2715 | 50.2% | 48.7% | |
| Qiagen(QIA) | 37.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.51
2021-11-26
|
17.50
2016-06-24
|
0.3M
2019-12-27
|
0.0M
2016-05-05
|
+14.78%
2020-03-03
|
-20.72%
2019-10-04
|
+42.26%
2019-11
|
-21.75%
2019-12
|
2726 | 50.9% | 48.4% | |
| General Mills(GIS) | 42.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.62
2023-05-15
|
32.19
2018-12-18
|
0.0M
2017-11-27
|
-
2025-04-17
|
+12.66%
2020-03-17
|
-10.56%
2020-03-23
|
+17.56%
2020-04
|
-12.48%
2018-03
|
2715 | 50.0% | 48.7% | |
| Carl Zeiss AG(AFXG) | 42.58 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
202.00
2021-09-17
|
21.08
2015-01-06
|
0.0M
2015-02-13
|
-
2025-04-16
|
+10.35%
2019-12-04
|
-19.05%
2024-06-14
|
+26.46%
2022-07
|
-22.35%
2022-01
|
2715 | 49.9% | 48.6% | |
| Ocular Therapeutix Inc(OCUL) | 10.53 | 2025-09-29 | 2016-11-14 |
Tägliche K
Minuten-K
|
19.20
2021-02-15
|
1.92
2023-11-10
|
0.1M
2024-02-22
|
-
2025-07-01
|
+53.85%
2019-06-03
|
-37.57%
2021-10-07
|
+91.03%
2024-02
|
-43.07%
2024-04
|
1311 | 47.6% | 49.6% | |
| Simon Property(SPG) | 157.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
205.01
2016-07-22
|
40.80
2020-04-03
|
0.0M
2020-06-04
|
-
2025-01-30
|
+24.25%
2020-11-09
|
-17.50%
2020-03-17
|
+41.97%
2020-04
|
-56.51%
2020-03
|
2696 | 50.0% | 48.9% | |
| Amgen(AMGN) | 233.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
319.00
2024-08-05
|
116.18
2015-09-29
|
0.0M
2015-03-26
|
-
2025-03-06
|
+12.48%
2019-08-12
|
-12.05%
2016-10-28
|
+19.35%
2022-10
|
-15.34%
2020-10
|
2715 | 49.2% | 49.5% | |
| Netflix(NFLX) | 1,038.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,139.60
2025-07-01
|
16.86
2015-12-23
|
0.1M
2015-08-24
|
0.0M
2022-09-09
|
+20.19%
2016-10-18
|
-36.95%
2022-04-20
|
+36.10%
2015-01
|
-46.41%
2022-04
|
2715 | 52.7% | 46.9% | |
| Airbus Group(AIR) | 196.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
195.18
2025-09-11
|
40.80
2015-01-02
|
0.7M
2020-06-05
|
0.0M
2016-10-03
|
+23.46%
2020-03-26
|
-19.44%
2020-03-18
|
+37.94%
2020-11
|
-46.13%
2020-03
|
2727 | 51.6% | 47.7% | |
| Fresenius SE (FREG) | 46.47 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.07
2017-06-20
|
19.69
2022-10-14
|
25.0M
2015-09-18
|
0.1M
2025-07-15
|
+12.96%
2020-03-23
|
-17.71%
2018-12-04
|
+19.71%
2023-11
|
-20.30%
2020-03
|
2716 | 50.8% | 48.1% | |
| Uniti Group(UNIT) | 5.13 | 2025-09-29 | 2019-02-21 |
Tägliche K
Minuten-K
|
12.99
2022-04-06
|
2.42
2024-06-18
|
0.0M
2024-05-06
|
-
2025-07-04
|
+25.38%
2020-02-05
|
-24.96%
2024-04-18
|
+56.03%
2020-02
|
-46.90%
2024-05
|
996 | 44.7% | 50.2% | |
| Pfizer(PFE) | 20.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.51
2021-12-20
|
18.57
2025-04-14
|
1.2M
2020-11-09
|
0.0M
2019-01-16
|
+10.06%
2020-10-12
|
-8.30%
2023-11-29
|
+25.94%
2021-11
|
-16.69%
2023-01
|
2715 | 47.9% | 49.5% | |
| Siemens Healthineers(SHLG) | 45.44 | 2025-09-29 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.88
2021-12-13
|
28.51
2020-03-16
|
1.2M
2018-03-16
|
-
2025-01-31
|
+16.72%
2020-03-19
|
-9.35%
2020-03-09
|
+17.17%
2020-05
|
-13.83%
2022-01
|
1902 | 50.7% | 47.9% | |
| Fiserv(FI) | 111.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
229.05
2025-03-03
|
29.22
2015-01-05
|
0.0M
2025-07-23
|
0.0M
2023-04-14
|
+12.54%
2020-04-06
|
-19.05%
2025-04-24
|
+18.11%
2020-04
|
-15.57%
2020-03
|
2705 | 52.9% | 46.1% | |
| Relx(REL) | 40.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.68
2025-02-14
|
12.50
2015-01-06
|
0.0M
2018-04-17
|
-
2025-01-31
|
+11.18%
2020-03-20
|
-9.98%
2020-03-16
|
+13.60%
2020-11
|
-13.18%
2020-07
|
2715 | 52.3% | 46.2% | |
| Edenred(EDEN) | 20.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.90
2023-06-16
|
13.21
2016-02-11
|
3.5M
2016-02-11
|
-
2025-01-30
|
+10.90%
2018-07-23
|
-15.00%
2025-04-25
|
+26.07%
2018-07
|
-19.11%
2015-09
|
2722 | 50.7% | 47.8% | |
| Deutsche Pfandbriefbank AG (801900)(PBBG) | 4.99 | 2025-09-29 | 2015-07-16 |
Tägliche K
Minuten-K
|
15.74
2020-02-14
|
3.67
2024-02-16
|
12.8M
2015-07-16
|
0.0M
2015-09-07
|
+19.57%
2022-03-08
|
-13.84%
2020-03-11
|
+53.54%
2020-11
|
-45.22%
2020-03
|
2581 | 49.5% | 48.3% | |
| Intuitive Surgical(ISRG) | 374.15 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
599.00
2025-01-23
|
43.92
2015-10-13
|
0.0M
2016-04-26
|
-
2025-06-04
|
+16.63%
2025-04-09
|
-13.20%
2022-04-21
|
+27.55%
2022-10
|
-20.43%
2022-01
|
2702 | 53.4% | 45.9% | |
| C3.ai(AI) | 14.71 | 2025-09-29 | 2020-12-09 |
Tägliche K
Minuten-K
|
150.85
2020-12-23
|
9.60
2022-12-29
|
0.4M
2023-05-30
|
0.0M
2022-06-20
|
+32.68%
2020-12-09
|
-26.67%
2023-04-04
|
+135.53%
2023-05
|
-47.63%
2023-04
|
1214 | 46.3% | 52.8% | |
| Ahold Delhaize(AD) | 34.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
38.88
2025-05-07
|
14.22
2015-01-06
|
0.1M
2018-09-05
|
0.0M
2016-03-17
|
+12.14%
2020-03-17
|
-8.52%
2020-03-12
|
+12.10%
2018-11
|
-14.41%
2017-06
|
2724 | 52.3% | 46.8% | |
| Stabilus(STM1) | 24.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
89.25
2018-06-13
|
17.50
2025-04-07
|
0.1M
2025-08-04
|
0.0M
2020-07-24
|
+17.62%
2025-04-09
|
-11.48%
2024-06-06
|
+28.23%
2020-05
|
-32.11%
2020-03
|
2691 | 48.0% | 50.0% | |
| Adobe(ADBE) | 308.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
621.40
2021-11-22
|
58.45
2015-01-14
|
0.0M
2018-10-11
|
0.0M
2015-06-18
|
+18.98%
2020-03-19
|
-16.81%
2022-09-13
|
+28.08%
2024-06
|
-22.63%
2022-09
|
2714 | 52.8% | 46.4% | |
| Agnico Eagle Mines(AEM) | 142.10 | 2025-09-29 | 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% | |
| Suedzucker(SZUG) | 9.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.89
2016-10-14
|
9.70
2025-09-11
|
0.6M
2015-04-10
|
0.0M
2019-10-03
|
+16.56%
2015-02-02
|
-16.72%
2016-01-13
|
+30.12%
2015-09
|
-24.83%
2020-10
|
2727 | 49.1% | 48.7% | |
| Realty Income Corp (O)(O) | 51.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.50
2020-02-24
|
35.35
2020-03-19
|
39.9M
2015-04-06
|
0.0M
2016-06-29
|
+22.10%
2020-03-19
|
-24.89%
2020-03-18
|
+20.33%
2020-04
|
-32.58%
2020-03
|
2576 | 51.7% | 47.2% | |
| 3M(MMM) | 130.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
210.00
2018-01-29
|
67.06
2023-10-24
|
0.0M
2024-03-20
|
-
2025-05-29
|
+22.87%
2024-07-26
|
-15.32%
2022-03-03
|
+25.30%
2024-07
|
-13.46%
2019-05
|
2714 | 51.4% | 47.9% | |
| ElringKlinger AG NA O.N. (785602)(ZILGn) | 4.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.28
2015-02-05
|
3.42
2020-03-16
|
2.6M
2016-07-22
|
0.0M
2025-05-29
|
+28.23%
2020-10-15
|
-15.49%
2020-03-12
|
+47.26%
2020-11
|
-34.83%
2020-03
|
2716 | 47.6% | 50.3% | |
| Vale ADR(VALE) | 9.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.20
2022-03-08
|
1.95
2016-01-20
|
0.4M
2021-02-03
|
0.0M
2019-03-22
|
+22.79%
2020-03-04
|
-20.93%
2020-03-03
|
+35.59%
2020-11
|
-27.05%
2016-05
|
2677 | 46.6% | 46.5% | |
| Essex Property(ESS) | 228.50 | 2025-09-29 | 2017-02-16 |
Tägliche K
Minuten-K
|
324.00
2022-04-06
|
159.00
2020-10-28
|
0.0M
2020-11-12
|
-
2025-07-03
|
+15.96%
2019-03-18
|
-16.47%
2018-01-15
|
+21.74%
2020-04
|
-25.97%
2020-03
|
987 | 46.2% | 44.2% | |
| Adidas(ADSGn) | 180.60 | 2025-09-29 | 2015-04-29 |
Tägliche K
Minuten-K
|
335.00
2021-08-04
|
63.53
2015-08-24
|
0.0M
2018-06-26
|
-
2025-02-25
|
+20.12%
2022-11-04
|
-12.21%
2020-03-12
|
+22.30%
2022-11
|
-18.46%
2022-09
|
2634 | 48.4% | 50.4% | |
| Ivanhoe Mines(IVN) | 8.98 | 2025-09-29 | 2016-04-01 |
Tägliche K
Minuten-K
|
14.60
2024-05-21
|
0.55
2016-04-07
|
0.1M
2022-01-10
|
0.0M
2019-10-22
|
+41.82%
2016-04-07
|
-21.00%
2020-03-03
|
+45.36%
2017-01
|
-27.62%
2020-03
|
2054 | 50.8% | 46.0% | |
| Formycon(FYB) | 22.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.00
2023-01-09
|
10.10
2015-01-05
|
0.6M
2020-12-10
|
0.0M
2018-11-21
|
+73.73%
2020-11-24
|
-30.51%
2025-02-17
|
+66.17%
2015-03
|
-23.49%
2020-02
|
2716 | 45.9% | 50.5% | |
| Bank of NY Mellon(BK) | 93.28 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
91.26
2025-09-05
|
24.70
2020-03-18
|
0.0M
2021-01-04
|
0.0M
2015-12-16
|
+14.71%
2015-10-16
|
-11.72%
2020-03-09
|
+15.88%
2016-11
|
-16.93%
2020-03
|
1854 | 51.5% | 47.0% | |
| Gerresheimer AG(GXId) | 35.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
122.80
2023-09-05
|
40.98
2025-09-08
|
0.0M
2025-06-02
|
-
2025-02-21
|
+12.41%
2024-05-20
|
-21.20%
2025-06-02
|
+22.76%
2023-02
|
-20.21%
2024-09
|
2715 | 49.5% | 48.8% | |
| Eckert&Ziegler AG(EUZG) | 17.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
141.20
2021-09-10
|
9.18
2018-07-06
|
0.0M
2019-01-29
|
-
2025-03-14
|
+19.68%
2020-07-30
|
-74.83%
2018-07-03
|
+55.07%
2019-01
|
-71.61%
2018-07
|
2715 | 48.3% | 50.2% | |
| KKR (KKR) | 114.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
162.28
2025-01-31
|
11.60
2016-11-09
|
57.0M
2018-06-11
|
-
2025-03-18
|
+422.80%
2016-09-29
|
-81.03%
2016-09-30
|
+149.01%
2017-10
|
-81.93%
2016-08
|
2722 | 50.8% | 47.5% | |
| Celanese(CE) | 34.94 | 2025-09-29 | 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% | |
| Yum! Brands(YUM) | 131.00 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
152.50
2025-03-04
|
51.82
2020-03-23
|
0.0M
2016-05-23
|
-
2025-01-08
|
+16.84%
2020-03-24
|
-28.18%
2016-10-19
|
+29.00%
2020-04
|
-31.02%
2016-10
|
2405 | 50.9% | 47.0% | |
| Hannon Armstrong Sustainable(HASI) | 25.95 | 2025-09-29 | 2016-12-16 |
Tägliche K
Minuten-K
|
58.16
2021-01-11
|
12.55
2023-10-06
|
0.0M
2024-11-08
|
-
2025-07-09
|
+16.21%
2023-11-08
|
-21.18%
2022-07-11
|
+56.36%
2020-04
|
-39.44%
2020-03
|
1453 | 51.1% | 46.6% | |
| Agree Realty(ADC) | 60.40 | 2025-09-29 | 2023-01-30 |
Tägliche K
Minuten-K
|
74.98
2024-11-27
|
49.94
2023-10-30
|
0.0M
2025-07-23
|
0.0M
2023-04-17
|
+4.35%
2025-03-10
|
-5.55%
2025-04-07
|
+11.44%
2024-07
|
-8.33%
2023-09
|
612 | 51.1% | 45.8% | |
| Dolly Varden Silver Corporation(DV) | 4.25 | 2025-09-29 | 2020-07-24 |
Tägliche K
Minuten-K
|
3.78
2025-09-11
|
0.28
2022-09-29
|
0.2M
2021-02-01
|
0.0M
2023-09-08
|
+287.69%
2025-04-03
|
-16.07%
2021-01-26
|
+34.55%
2024-05
|
-23.76%
2022-09
|
1094 | 44.9% | 47.9% | |
| Meta Platforms(META) | 635.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
707.70
2025-02-18
|
62.94
2015-01-16
|
0.7M
2018-07-26
|
0.0M
2021-05-31
|
+27.44%
2023-02-02
|
-24.38%
2022-02-03
|
+26.63%
2020-04
|
-32.89%
2022-02
|
2715 | 53.6% | 45.7% | |
| Enel(ENEI) | 7.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.04
2021-01-12
|
3.38
2015-01-12
|
2.5M
2018-09-12
|
0.0M
2020-10-27
|
+6.63%
2022-11-28
|
-18.06%
2020-03-11
|
+19.74%
2020-11
|
-17.00%
2020-03
|
2715 | 51.3% | 46.4% | |
| Assicurazioni Generali(GASI) | 33.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.05
2025-05-12
|
9.77
2016-07-08
|
0.0M
2018-06-04
|
-
2025-02-19
|
+10.54%
2020-03-24
|
-13.45%
2016-06-23
|
+24.91%
2020-11
|
-20.00%
2020-03
|
2715 | 49.9% | 48.0% | |
| Puma SE(PUMG) | 20.69 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
370.28
2017-05-11
|
17.04
2025-08-18
|
1.7M
2025-03-12
|
0.0M
2015-04-08
|
+898.65%
2017-06-02
|
-90.09%
2017-05-12
|
+27.48%
2018-05
|
-90.31%
2017-05
|
2709 | 49.9% | 49.1% | |
| Bijou Brigitte(BIJG) | 41.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.60
2017-06-19
|
19.25
2020-10-29
|
0.0M
2023-08-17
|
0.0M
2016-10-14
|
+15.84%
2023-03-15
|
-26.49%
2020-03-12
|
+20.70%
2023-03
|
-27.64%
2020-03
|
2717 | 46.6% | 48.5% | |
| Dr. Hoenle AG(HNLG) | 8.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.80
2018-07-31
|
6.52
2025-01-10
|
0.0M
2025-02-06
|
-
2025-02-03
|
+39.13%
2020-05-19
|
-19.05%
2022-02-18
|
+35.14%
2020-04
|
-27.88%
2022-09
|
2715 | 45.6% | 50.3% | |