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 | ||||||
| Bijou Brigitte(BIJG) | 40.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.40
2017-06-14
|
19.25
2020-11-03
|
0.1M
2023-08-17
|
0.0M
2021-08-13
|
+16.42%
2020-02-26
|
-28.27%
2020-03-09
|
+21.80%
2023-11
|
-24.02%
2020-03
|
2715 | 46.7% | 46.8% | |
| Mastercard(MA) | 483.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
555.60
2025-03-03
|
69.50
2015-01-06
|
0.0M
2015-08-24
|
-
2025-07-04
|
+13.73%
2020-03-23
|
-9.21%
2020-03-06
|
+19.23%
2020-04
|
-17.32%
2020-10
|
2715 | 54.4% | 44.7% | |
| Enel(ENEI) | 8.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.06
2021-01-13
|
3.33
2016-06-24
|
0.8M
2023-04-13
|
0.0M
2015-10-13
|
+15.02%
2020-03-12
|
-17.17%
2020-03-11
|
+21.07%
2020-11
|
-16.93%
2020-03
|
2725 | 50.1% | 45.9% | |
| E.ON SE(EONGn) | 16.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.55
2025-08-06
|
6.00
2016-11-21
|
3.1M
2021-03-25
|
0.0M
2015-05-25
|
+7.69%
2020-03-13
|
-11.98%
2020-03-12
|
+26.53%
2015-10
|
-22.22%
2016-08
|
2727 | 51.5% | 47.4% | |
| BYD Co Ltd-H(1211) | 11.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.69
2025-05-21
|
0.96
2015-02-11
|
4.9M
2017-09-27
|
0.0M
2016-05-05
|
+16.76%
2015-07-08
|
-11.56%
2015-07-07
|
+58.81%
2017-09
|
-26.71%
2015-07
|
2706 | 49.4% | 49.4% | |
| BMW Pref(BMWG_p) | 79.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
106.40
2023-05-11
|
30.60
2020-03-18
|
0.1M
2024-09-10
|
0.0M
2016-10-03
|
+9.97%
2022-03-08
|
-15.50%
2020-03-12
|
+21.79%
2020-11
|
-19.45%
2019-05
|
2727 | 50.3% | 48.4% | |
| Paychex(PAYX) | 109.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
147.00
2025-03-03
|
36.60
2015-08-24
|
0.0M
2024-12-02
|
0.0M
2017-11-06
|
+20.16%
2020-03-19
|
-19.36%
2020-03-16
|
+18.77%
2022-03
|
-19.62%
2020-03
|
2237 | 51.6% | 47.3% | |
| Vopak(VOPA) | 39.14 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
54.14
2020-04-29
|
18.23
2022-09-29
|
0.0M
2021-07-28
|
-
2025-08-21
|
+14.64%
2022-11-10
|
-16.80%
2015-08-19
|
+36.69%
2022-11
|
-20.17%
2015-08
|
2160 | 50.8% | 47.6% | |
| Sanofi(SASY) | 78.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.02
2025-03-06
|
63.10
2018-03-26
|
0.0M
2017-04-21
|
0.0M
2024-08-19
|
+9.33%
2022-12-02
|
-18.66%
2023-10-27
|
+13.38%
2020-04
|
-15.67%
2023-10
|
2715 | 50.3% | 48.9% | |
| Lufthansa(LHAG) | 7.78 | 2025-09-29 | 2015-05-05 |
Tägliche K
Minuten-K
|
31.16
2018-01-04
|
4.42
2022-06-08
|
0.1M
2020-06-25
|
-
2025-02-04
|
+17.52%
2020-11-09
|
-26.57%
2019-08-23
|
+29.61%
2020-11
|
-31.66%
2019-08
|
2637 | 50.4% | 48.8% | |
| L'Oreal(OREP) | 366.30 | 2025-09-29 | 2015-02-10 |
Tägliche K
Minuten-K
|
457.95
2024-02-06
|
143.79
2016-01-21
|
0.0M
2017-04-25
|
-
2025-02-03
|
+8.88%
2020-03-25
|
-9.37%
2020-03-12
|
+13.68%
2022-07
|
-12.06%
2024-10
|
2683 | 50.4% | 48.5% | |
| BB Biotech AG (A0NFN3)(BIONn) | 38.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.40
2021-02-09
|
25.65
2025-04-07
|
1.1M
2015-03-17
|
0.0M
2023-01-06
|
+12.33%
2016-11-09
|
-10.83%
2020-03-05
|
+28.00%
2015-01
|
-17.42%
2016-01
|
2715 | 48.7% | 48.5% | |
| ADP(ADP) | 249.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
306.05
2025-03-03
|
57.01
2015-08-24
|
0.0M
2025-01-03
|
0.0M
2015-03-31
|
+20.04%
2015-08-24
|
-19.80%
2015-08-21
|
+16.46%
2016-11
|
-15.57%
2020-07
|
2407 | 53.6% | 45.4% | |
| Citizens Financial Group Inc(CFG) | 46.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.80
2022-01-18
|
15.20
2020-03-24
|
0.0M
2022-01-19
|
-
2025-07-04
|
+30.77%
2020-04-01
|
-26.43%
2020-02-28
|
+31.21%
2020-04
|
-41.79%
2020-03
|
1018 | 49.2% | 45.9% | |
| Hasbro(HAS) | 64.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
113.42
2019-07-29
|
38.86
2020-03-18
|
0.0M
2023-08-23
|
0.0M
2015-06-02
|
+19.88%
2020-03-20
|
-19.19%
2020-03-12
|
+21.21%
2019-04
|
-30.69%
2023-10
|
2366 | 50.8% | 48.3% | |
| Nestle ADR(NSRGY) | 76.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
126.50
2022-01-03
|
59.10
2015-01-06
|
0.0M
2025-02-13
|
-
2025-05-30
|
+7.37%
2015-01-14
|
-7.73%
2020-02-20
|
+12.09%
2015-01
|
-8.78%
2015-06
|
2715 | 43.8% | 44.5% | |
| Thomson Reuters(TRI) | 133.40 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
186.65
2025-07-14
|
31.21
2018-04-03
|
0.0M
2019-04-10
|
-
2025-06-30
|
+9.66%
2020-03-20
|
-13.12%
2020-03-12
|
+11.30%
2021-08
|
-16.33%
2020-03
|
1204 | 48.3% | 42.4% | |
| Fortinet(FTNT) | 72.29 | 2025-09-29 | 2022-04-05 |
Tägliche K
Minuten-K
|
110.50
2025-02-19
|
40.51
2023-11-03
|
0.2M
2025-08-07
|
0.0M
2023-04-27
|
+24.26%
2024-08-07
|
-25.75%
2023-08-04
|
+31.99%
2024-08
|
-21.87%
2023-08
|
878 | 53.8% | 45.6% | |
| Saint Gobain(SGOB) | 90.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
108.00
2025-03-06
|
16.48
2020-03-19
|
0.1M
2021-03-12
|
0.0M
2017-10-03
|
+15.73%
2020-04-06
|
-20.41%
2020-03-16
|
+25.27%
2020-05
|
-31.86%
2020-03
|
2707 | 51.5% | 47.9% | |
| Abbott Labs(ABT) | 113.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
134.14
2025-03-04
|
32.63
2016-02-09
|
0.1M
2020-03-30
|
0.0M
2016-01-26
|
+8.51%
2020-08-26
|
-12.06%
2020-03-23
|
+20.96%
2020-04
|
-14.70%
2016-01
|
2519 | 51.0% | 47.4% | |
| Fortuna Mining(FVI) | 7.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.03
2021-02-01
|
1.36
2020-03-16
|
0.4M
2022-03-08
|
-
2025-01-31
|
+52.51%
2017-02-01
|
-20.60%
2020-03-13
|
+39.78%
2019-07
|
-29.41%
2021-11
|
2265 | 47.9% | 49.9% | |
| Illinois Tool Works(ITW) | 222.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
266.20
2024-12-02
|
68.93
2015-08-24
|
0.0M
2024-12-23
|
0.0M
2017-01-20
|
+16.19%
2020-03-24
|
-10.76%
2020-03-12
|
+21.57%
2020-04
|
-16.36%
2020-03
|
2659 | 52.7% | 46.3% | |
| Safran(SAF) | 295.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
296.90
2025-08-15
|
48.96
2016-02-11
|
0.0M
2025-04-03
|
0.0M
2016-09-01
|
+25.95%
2020-03-23
|
-21.79%
2020-03-17
|
+34.34%
2020-11
|
-35.74%
2020-03
|
2660 | 51.6% | 47.2% | |
| SAF Holland SA (SAFH00)(SFQ) | 14.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.08
2018-01-15
|
3.17
2020-03-23
|
2.0M
2019-09-24
|
0.0M
2024-08-21
|
+17.31%
2020-11-16
|
-24.55%
2019-09-19
|
+40.00%
2020-11
|
-32.95%
2020-03
|
2715 | 49.9% | 48.0% | |
| Phoenix(PHNX) | 7.39 | 2025-09-29 | 2021-05-12 |
Tägliche K
Minuten-K
|
8.92
2021-06-14
|
5.00
2023-10-25
|
0.1M
2024-04-29
|
0.0M
2023-01-26
|
+7.83%
2024-03-05
|
-7.69%
2024-03-21
|
+12.41%
2022-07
|
-13.10%
2023-03
|
1039 | 45.6% | 42.7% | |
| Pan American Silver NQ(PAAS) | 33.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.17
2020-08-06
|
5.09
2016-01-20
|
0.1M
2016-05-27
|
-
2025-01-31
|
+15.94%
2020-04-14
|
-16.35%
2022-08-10
|
+55.77%
2020-04
|
-27.61%
2015-07
|
2709 | 49.9% | 48.8% | |
| Foot Locker(FL) | 20.54 | 2025-09-05 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.55
2016-12-08
|
9.73
2025-04-16
|
0.2M
2023-08-23
|
-
2025-07-04
|
+82.46%
2025-05-15
|
-30.34%
2022-02-25
|
+40.68%
2017-11
|
-37.91%
2023-05
|
2337 | 49.9% | 49.2% | |
| Novagold(NG) | 7.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.80
2020-04-23
|
2.08
2024-02-08
|
0.2M
2025-04-22
|
0.0M
2023-05-16
|
+45.80%
2025-04-22
|
-16.58%
2018-08-01
|
+47.10%
2020-04
|
-32.18%
2024-01
|
2404 | 48.9% | 47.5% | |
| Lennar(LEN) | 108.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
170.68
2024-10-17
|
24.60
2020-03-18
|
0.0M
2021-04-27
|
-
2025-07-09
|
+33.80%
2020-03-19
|
-22.56%
2020-03-10
|
+52.50%
2020-04
|
-30.45%
2020-03
|
1607 | 50.5% | 46.9% | |
| Amgen(AMGN) | 233.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
319.95
2024-08-05
|
116.18
2015-09-28
|
0.0M
2020-03-12
|
0.0M
2016-05-05
|
+13.69%
2020-03-13
|
-10.70%
2016-10-28
|
+20.59%
2020-04
|
-15.32%
2015-08
|
2727 | 50.5% | 48.7% | |
| Iovance Biotherapeutics(IOVA) | 1.80 | 2025-09-29 | 2015-07-21 |
Tägliche K
Minuten-K
|
43.46
2021-01-14
|
1.43
2025-07-08
|
0.0M
2025-08-25
|
-
2025-01-30
|
+51.63%
2024-02-19
|
-44.98%
2022-05-27
|
+105.88%
2024-02
|
-55.06%
2022-05
|
2573 | 46.8% | 52.0% | |
| Visa A(V) | 287.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
349.20
2025-03-03
|
53.61
2015-01-06
|
0.0M
2020-02-28
|
0.0M
2016-04-26
|
+10.83%
2020-03-24
|
-8.38%
2020-03-23
|
+15.27%
2020-04
|
-11.32%
2020-02
|
2715 | 53.4% | 45.9% | |
| Core Natural Resources Inc (CNR)(CNR) | 71.20 | 2025-09-29 | 2017-12-04 |
Tägliche K
Minuten-K
|
128.25
2024-11-25
|
3.19
2020-11-05
|
0.0M
2020-11-17
|
-
2025-07-04
|
+75.73%
2020-03-18
|
-34.10%
2019-07-15
|
+75.40%
2017-12
|
-38.90%
2020-02
|
1079 | 50.7% | 46.8% | |
| Roper Technologies(ROP) | 426.80 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
564.80
2025-02-25
|
128.00
2015-01-07
|
0.0M
2025-04-28
|
0.0M
2016-09-21
|
+15.51%
2015-10-05
|
-11.89%
2020-03-05
|
+14.22%
2015-10
|
-12.63%
2018-12
|
1936 | 51.2% | 46.1% | |
| Nexus(NXUG) | 71.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
81.10
2021-11-09
|
11.99
2015-01-09
|
0.0M
2024-11-05
|
-
2025-07-04
|
+39.82%
2024-10-17
|
-17.16%
2020-03-10
|
+40.19%
2024-11
|
-19.13%
2020-03
|
2633 | 47.3% | 47.9% | |
| Ingersoll Rand(IR) | 70.02 | 2025-09-29 | 2022-04-11 |
Tägliche K
Minuten-K
|
100.60
2024-11-22
|
39.19
2022-06-23
|
0.0M
2024-11-06
|
-
2025-07-10
|
+15.45%
2022-07-12
|
-14.04%
2025-08-01
|
+21.46%
2022-07
|
-12.80%
2024-12
|
702 | 47.0% | 43.4% | |
| Gladstone Commercial(GOOD) | 10.48 | 2025-09-29 | 2019-06-28 |
Tägliche K
Minuten-K
|
22.98
2022-01-05
|
7.12
2020-03-19
|
0.0M
2025-04-07
|
0.0M
2020-10-15
|
+27.76%
2020-03-19
|
-35.03%
2020-03-18
|
+20.44%
2020-04
|
-26.95%
2020-03
|
1579 | 48.0% | 48.6% | |
| Harley-Davidson(HOG) | 24.43 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.16
2015-04-13
|
13.76
2020-03-23
|
0.0M
2025-04-09
|
-
2025-01-30
|
+25.39%
2020-10-23
|
-18.86%
2020-03-19
|
+35.14%
2020-10
|
-39.06%
2020-03
|
2702 | 48.6% | 50.4% | |
| Copart Inc (CPRT)(CPRT) | 38.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.00
2020-02-17
|
24.33
2022-06-17
|
0.0M
2025-06-13
|
-
2025-01-30
|
+99.92%
2023-08-22
|
-49.35%
2023-08-23
|
+26.33%
2024-11
|
-57.42%
2022-01
|
2715 | 50.5% | 46.4% | |
| Deere&Company(DE) | 396.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
494.00
2025-02-19
|
63.98
2015-10-02
|
0.0M
2015-10-02
|
0.0M
2017-04-27
|
+13.96%
2016-08-19
|
-14.58%
2022-05-20
|
+20.76%
2021-02
|
-15.54%
2019-05
|
2712 | 52.6% | 46.9% | |
| Western Union(WU) | 6.84 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
26.00
2020-02-11
|
6.85
2025-08-01
|
0.1M
2025-06-16
|
0.0M
2019-01-22
|
+14.56%
2018-01-08
|
-13.00%
2020-03-03
|
+17.14%
2015-02
|
-21.43%
2020-03
|
2006 | 49.2% | 47.5% | |
| Freenet AG NA (A0Z2ZZ)(FNTGn) | 27.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.56
2025-05-06
|
13.59
2020-06-29
|
5.2M
2020-06-19
|
0.1M
2025-07-15
|
+16.77%
2020-08-10
|
-17.41%
2022-05-03
|
+19.64%
2020-08
|
-18.22%
2019-05
|
2716 | 52.7% | 45.6% | |
| PVA Tepla AG O.N. (746100)(TPEG) | 27.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.60
2021-11-15
|
1.43
2015-02-02
|
1.1M
2023-03-03
|
0.0M
2016-07-14
|
+23.71%
2018-06-19
|
-21.94%
2020-03-11
|
+85.19%
2017-09
|
-34.83%
2020-03
|
2648 | 47.5% | 47.7% | |
| Wuestenrot Wuerttembergische(WUWGn) | 13.50 | 2025-09-29 | 2015-01-28 |
Tägliche K
Minuten-K
|
25.10
2018-01-17
|
11.10
2020-03-19
|
0.1M
2021-11-26
|
0.0M
2015-03-03
|
+14.64%
2020-03-18
|
-10.69%
2020-03-06
|
+21.56%
2015-11
|
-22.65%
2020-03
|
2708 | 47.2% | 48.1% | |
| FedEx(FDX) | 202.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
293.80
2024-11-25
|
81.95
2020-03-17
|
0.0M
2017-01-03
|
-
2025-01-17
|
+19.47%
2020-03-18
|
-23.03%
2022-09-15
|
+27.42%
2020-08
|
-29.96%
2018-12
|
2360 | 50.9% | 47.4% | |
| EDAG Engineering Group(ED4) | 6.70 | 2025-09-29 | 2015-12-02 |
Tägliche K
Minuten-K
|
23.10
2016-01-13
|
4.80
2025-07-02
|
0.1M
2015-12-02
|
-
2025-01-30
|
+15.86%
2020-09-11
|
-19.43%
2020-03-20
|
+48.58%
2020-09
|
-21.48%
2020-03
|
2481 | 41.8% | 49.9% | |
| Medtronic(MDT) | 80.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
115.00
2021-08-25
|
55.00
2015-08-24
|
0.0M
2022-11-16
|
0.0M
2016-05-16
|
+11.40%
2020-11-06
|
-12.38%
2020-03-16
|
+16.57%
2020-04
|
-17.83%
2020-02
|
2724 | 50.7% | 46.8% | |
| American Water Works(AWK) | 116.80 | 2025-09-29 | 2016-06-30 |
Tägliche K
Minuten-K
|
167.75
2022-01-03
|
60.00
2016-11-09
|
0.0M
2023-10-05
|
0.0M
2018-11-07
|
+18.09%
2020-03-17
|
-12.42%
2020-03-20
|
+14.23%
2020-01
|
-12.94%
2022-09
|
2327 | 51.8% | 46.5% | |
| Ernst Russ(HXCKk) | 6.58 | 2025-09-29 | 2015-01-28 |
Tägliche K
Minuten-K
|
8.14
2025-06-09
|
0.24
2015-02-02
|
0.4M
2021-02-22
|
0.0M
2020-02-19
|
+41.87%
2015-02-04
|
-28.92%
2020-03-03
|
+62.96%
2020-12
|
-30.39%
2022-06
|
2406 | 45.8% | 47.3% | |
| Wells Fargo&Co(WFC) | 72.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.96
2025-02-10
|
17.69
2020-10-30
|
0.1M
2021-08-10
|
0.0M
2019-02-27
|
+14.73%
2024-11-04
|
-14.76%
2020-03-11
|
+21.52%
2021-02
|
-29.20%
2020-03
|
2727 | 50.0% | 49.1% | |