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 | ||||||
| Camden Property Trust (CPT)(CPT) | 89.50 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
162.00
2022-04-07
|
58.50
2020-03-23
|
1.5M
2015-03-09
|
-
2025-01-30
|
+12.80%
2020-03-05
|
-16.23%
2016-02-29
|
+21.05%
2020-04
|
-27.92%
2020-03
|
2548 | 44.2% | 41.6% | |
| Energizer Holdings Inc (ENR)(ENR) | 20.80 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
144.95
2015-05-05
|
16.90
2025-06-26
|
4.5M
2015-07-02
|
-
2025-01-30
|
+27.37%
2025-08-05
|
-74.46%
2015-06-09
|
+42.75%
2020-04
|
-76.14%
2015-06
|
2560 | 45.4% | 44.3% | |
| Embotelladora Andina SA B ADR (AKOb)(AKOb) | 19.70 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.10
2017-11-01
|
9.20
2022-07-15
|
0.0M
2022-01-18
|
-
2025-01-30
|
+16.58%
2021-09-29
|
-13.84%
2022-05-25
|
+22.64%
2022-12
|
-17.39%
2019-10
|
2715 | 45.5% | 44.9% | |
| Advance Auto Parts Inc (AAP)(AAP) | 51.76 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
214.00
2022-01-04
|
26.85
2025-04-09
|
14.3M
2015-07-08
|
-
2025-01-30
|
+24.16%
2025-05-22
|
-32.85%
2023-05-09
|
+36.59%
2020-04
|
-38.51%
2023-05
|
2590 | 46.8% | 46.4% | |
| Lennox International Inc (LII)(LII) | 443.80 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
642.20
2024-11-26
|
92.94
2015-01-06
|
2.2M
2015-07-20
|
-
2025-02-04
|
+12.19%
2025-07-23
|
-15.68%
2020-03-02
|
+17.35%
2022-07
|
-20.00%
2020-03
|
2596 | 48.3% | 41.9% | |
| Dick’s Sporting Goods Inc (DKS)(DKS) | 186.06 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
244.80
2025-01-31
|
15.06
2020-03-19
|
11.0M
2015-01-07
|
-
2025-02-04
|
+20.80%
2024-03-13
|
-22.66%
2023-08-22
|
+49.18%
2020-04
|
-37.30%
2020-03
|
2562 | 48.5% | 49.1% | |
| Arthur J Gallagher (AJG) | 261.50 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
325.00
2025-03-03
|
32.80
2016-01-29
|
5.6M
2015-05-29
|
-
2025-02-03
|
+8.65%
2018-01-16
|
-28.69%
2016-01-25
|
+19.15%
2020-05
|
-15.73%
2020-03
|
2596 | 48.6% | 43.8% | |
| Sims Metal Management(SGM) | 7.40 | 2025-10-01 | 2016-03-24 |
Tägliche K
Minuten-K
|
15.31
2022-04-21
|
3.10
2020-03-23
|
0.0M
2024-09-19
|
-
2025-01-30
|
+16.12%
2016-11-09
|
-16.08%
2019-01-21
|
+30.64%
2022-02
|
-39.29%
2020-03
|
2389 | 48.6% | 46.0% | |
| Corpay Inc (CPAY)(CPAY) | 242.00 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
384.00
2025-02-06
|
99.10
2016-02-11
|
2.8M
2015-02-06
|
-
2025-01-30
|
+17.35%
2020-09-15
|
-29.68%
2016-01-28
|
+39.02%
2020-04
|
-25.83%
2020-03
|
2591 | 46.6% | 41.9% | |
| AXIS Capital Holdings Ltd (AXS)(AXS) | 78.00 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
93.50
2025-06-06
|
30.20
2020-04-24
|
3.6M
2015-01-26
|
-
2025-01-31
|
+15.60%
2017-09-11
|
-15.68%
2020-03-05
|
+21.59%
2020-11
|
-30.24%
2020-03
|
2569 | 45.0% | 45.3% | |
| Bread Financial Holdings Inc (BFH)(BFH) | 46.81 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
312.00
2015-04-23
|
20.80
2020-03-19
|
1.9M
2015-02-05
|
-
2025-01-30
|
+28.03%
2020-03-06
|
-24.51%
2020-05-18
|
+73.19%
2020-04
|
-59.47%
2020-03
|
2587 | 47.5% | 48.9% | |
| Royal Caribbean Cruises Ltd (RCL)(RCL) | 272.05 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
313.70
2025-08-29
|
18.30
2020-03-18
|
12.7M
2015-04-20
|
-
2025-02-19
|
+30.98%
2020-03-25
|
-27.45%
2016-03-08
|
+62.63%
2020-04
|
-58.38%
2020-03
|
2564 | 49.7% | 49.5% | |
| RB Global Inc (RBA)(RBA) | 91.50 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
101.00
2025-02-19
|
18.99
2016-01-20
|
0.0M
2017-01-11
|
-
2025-01-30
|
+22.63%
2016-08-29
|
-13.79%
2022-09-02
|
+34.00%
2020-04
|
-21.97%
2022-11
|
2713 | 46.4% | 41.8% | |
| Canadian Pacific Kansas City Limited (CP)(CP) | 62.50 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
252.00
2020-02-14
|
44.40
2020-07-14
|
5.2M
2015-07-21
|
-
2025-01-30
|
+12.43%
2020-03-03
|
-79.66%
2020-05-28
|
+20.41%
2022-03
|
-79.63%
2020-07
|
2383 | 48.0% | 45.7% | |
| Diversified Healthcare(DHC) | 3.81 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.22
2016-09-08
|
0.59
2022-12-22
|
0.1M
2023-03-02
|
-
2025-06-30
|
+63.76%
2023-03-02
|
-22.93%
2023-06-21
|
+70.53%
2023-05
|
-50.62%
2020-03
|
1765 | 48.6% | 50.2% | |
| Portland General Electric Co (POR)(POR) | 36.80 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.50
2020-02-19
|
28.00
2020-09-16
|
1.9M
2015-04-28
|
-
2025-01-30
|
+8.24%
2020-09-30
|
-14.95%
2020-03-09
|
+13.71%
2021-03
|
-11.35%
2020-08
|
2607 | 45.5% | 45.1% | |
| Diversified Healthcare Trust (DHC)(DHC) | 3.63 | 2025-10-01 | 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% | |
| Old Republic International Corp (ORI)(ORI) | 35.91 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.85
2025-03-03
|
10.25
2020-09-24
|
7.3M
2015-04-30
|
-
2025-01-30
|
+15.22%
2020-03-25
|
-12.95%
2020-03-06
|
+16.27%
2021-03
|
-25.14%
2020-03
|
2563 | 48.8% | 47.3% | |
| Fidelity National Financial Inc (FNF)(FNF) | 51.00 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.00
2025-03-03
|
18.20
2020-03-19
|
4.5M
2015-02-20
|
-
2025-01-30
|
+39.41%
2017-10-02
|
-51.83%
2016-02-12
|
+20.69%
2020-05
|
-33.89%
2020-03
|
2582 | 48.6% | 42.4% | |
| Ingredion Incorporated (INGR)(INGR) | 102.05 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
146.35
2024-11-06
|
54.50
2020-03-19
|
1.3M
2015-01-30
|
-
2025-01-30
|
+18.94%
2024-10-30
|
-16.26%
2018-04-23
|
+21.14%
2021-02
|
-15.28%
2019-05
|
2571 | 48.6% | 47.3% | |
| Crown Castle International Corp (CCI)(CCI) | 81.79 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
185.80
2022-01-03
|
70.99
2016-01-21
|
6.5M
2015-01-22
|
-
2025-01-30
|
+9.20%
2025-03-17
|
-11.98%
2016-01-18
|
+21.12%
2023-11
|
-13.97%
2024-12
|
2601 | 48.4% | 50.1% | |
| Altech Advanced Materials AG (AMAk)(AMAk) | 1.57 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
6,900.00
2015-03-03
|
0.22
2017-11-06
|
0.1M
2019-09-26
|
-
2025-01-30
|
+284.62%
2015-08-06
|
-99.20%
2016-05-27
|
+207.64%
2021-06
|
-98.90%
2016-12
|
2710 | 29.6% | 34.7% | |
| Westag (WUG) | 31.00 | 2025-06-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.00
2023-08-11
|
16.73
2016-04-05
|
0.0M
2020-02-13
|
-
2025-01-30
|
+43.40%
2018-03-13
|
-13.04%
2020-01-30
|
+53.00%
2018-05
|
-14.47%
2024-06
|
2455 | 21.5% | 22.2% | |
| FamiCord AG (V3Vn)(V3Vn) | 5.85 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.80
2018-05-07
|
3.57
2016-06-27
|
0.0M
2017-05-29
|
-
2025-01-30
|
+36.09%
2025-08-20
|
-20.97%
2020-03-09
|
+36.16%
2017-09
|
-32.00%
2022-09
|
2715 | 43.6% | 45.6% | |
| IVU Traffic Technologies AG O.N. (744850)(ULCG) | 1.38 | 2025-09-23 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.72
2018-05-09
|
0.60
2020-03-12
|
0.0M
2015-04-08
|
-
2025-01-30
|
+33.33%
2020-03-05
|
-32.96%
2025-07-22
|
+81.78%
2018-01
|
-39.15%
2019-10
|
2615 | 37.7% | 42.3% | |
| Cgre(CGX) | 14.40 | 2025-09-30 | 2024-05-10 |
Tägliche K
Minuten-K
|
15.20
2025-05-09
|
3.00
2024-12-19
|
0.1M
2024-06-28
|
-
2025-02-04
|
+166.67%
2024-09-27
|
-41.18%
2024-08-21
|
+8.02%
2024-07
|
-14.44%
2024-12
|
291 | 30.6% | 39.9% | |
| CIMG Inc(IMG) | 0.19 | 2025-09-30 | 2020-09-17 |
Tägliche K
Minuten-K
|
513.80
2020-10-23
|
0.15
2025-08-06
|
0.1M
2024-10-17
|
-
2025-01-30
|
+579.74%
2024-09-06
|
-44.13%
2023-09-28
|
+284.06%
2024-07
|
-68.44%
2024-08
|
1255 | 36.9% | 52.5% | |
| Sartorius AG DRC (SRT4y)(SRT4y) | 31.20 | 2025-10-01 | 2020-12-17 |
Tägliche K
Minuten-K
|
174.00
2021-09-07
|
29.00
2025-04-07
|
0.0M
2021-07-14
|
-
2025-01-30
|
+21.31%
2021-03-12
|
-16.67%
2021-09-10
|
+38.27%
2021-07
|
-30.00%
2023-10
|
1207 | 41.8% | 44.4% | |
| Stinag Stuttgart(STGG) | 14.20 | 2025-10-01 | 2025-02-03 |
Tägliche K
Minuten-K
|
15.90
2025-07-22
|
11.80
2025-04-09
|
0.0M
2025-06-03
|
-
2025-02-03
|
+6.57%
2025-05-26
|
-4.35%
2025-06-04
|
-
-
|
-
-
|
155 | 25.8% | 21.3% | |
| Xtm Inc (7XT)(7XT) | 0.02 | 2025-09-30 | 2020-05-29 |
Tägliche K
Minuten-K
|
0.45
2021-03-09
|
0.02
2025-09-04
|
2.1M
2021-03-02
|
-
2025-07-02
|
+80.00%
2025-04-10
|
-43.53%
2024-06-25
|
+69.17%
2021-02
|
-33.68%
2023-10
|
1200 | 42.9% | 48.8% | |
| PowerHouse Energy(PHEG) | 0.01 | 2025-10-01 | 2019-05-10 |
Tägliche K
Minuten-K
|
0.14
2020-12-28
|
0.00
2023-10-30
|
23.5M
2025-03-26
|
-
2025-09-10
|
+325.00%
2019-05-15
|
-57.14%
2020-01-22
|
+233.33%
2020-05
|
-37.50%
2023-06
|
1268 | 26.4% | 32.8% | |
| Grieg Seafood(GSFG) | 5.63 | 2025-09-30 | 2017-10-11 |
Tägliche K
Minuten-K
|
15.10
2020-01-15
|
3.78
2025-03-04
|
0.1M
2023-10-04
|
-
2025-06-30
|
+11.93%
2020-11-05
|
-25.44%
2022-09-23
|
+25.29%
2019-05
|
-41.72%
2022-09
|
1927 | 49.6% | 48.9% | |
| XLMedia PLC(XLM) | 0.07 | 2025-05-14 | 2017-12-14 |
Tägliche K
Minuten-K
|
2.48
2017-12-14
|
0.07
2025-05-09
|
0.2M
2022-02-03
|
-
2025-01-30
|
+95.59%
2024-02-22
|
-34.09%
2020-01-27
|
+77.33%
2024-03
|
-38.24%
2019-02
|
1071 | 33.4% | 41.4% | |
| Solutiance(SLSAn) | 1.65 | 2025-10-01 | 2019-06-05 |
Tägliche K
Minuten-K
|
4.96
2019-06-25
|
0.78
2022-04-27
|
0.1M
2021-12-20
|
-
2025-01-06
|
+20.61%
2020-07-21
|
-25.29%
2021-08-02
|
+50.33%
2021-08
|
-26.44%
2021-07
|
1590 | 28.4% | 32.1% | |
| Enapter(H2OG) | 1.65 | 2025-10-01 | 2020-10-16 |
Tägliche K
Minuten-K
|
50.97
2020-10-20
|
2.23
2025-09-05
|
0.5M
2024-12-23
|
0.0M
2023-02-15
|
+62.26%
2020-12-14
|
-25.55%
2020-12-10
|
+48.46%
2021-01
|
-34.93%
2020-12
|
1251 | 42.4% | 50.3% | |
| HMS Bergbau(HMUG) | 45.20 | 2025-10-01 | 2019-03-20 |
Tägliche K
Minuten-K
|
83.00
2025-07-23
|
17.80
2019-07-17
|
0.0M
2022-12-12
|
-
2025-01-03
|
+34.00%
2025-07-18
|
-17.58%
2025-03-04
|
+14.14%
2020-01
|
-8.70%
2020-08
|
1644 | 13.8% | 10.9% | |
| Vusiongroup(VU) | 252.40 | 2025-10-01 | 2015-02-06 |
Tägliche K
Minuten-K
|
275.00
2025-06-26
|
9.63
2015-05-26
|
0.0M
2015-02-06
|
-
2025-01-30
|
+85.36%
2016-02-04
|
-59.51%
2023-06-19
|
+44.70%
2020-12
|
-41.29%
2023-06
|
2438 | 47.2% | 48.0% | |
| MedNation(EIFG) | 2.50 | 2025-10-01 | 2025-01-20 |
Tägliche K
Minuten-K
|
2.00
2025-08-26
|
1.23
2025-01-22
|
0.0M
2025-07-17
|
-
2025-01-23
|
+7.32%
2025-08-15
|
-5.33%
2025-05-08
|
-
-
|
-
-
|
164 | 40.9% | 30.5% | |
| Tokyo Electric Power Co., Inc. (9501)(9501) | 3.95 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.84
2015-08-04
|
2.10
2020-12-01
|
0.1M
2022-06-29
|
-
2025-01-30
|
+19.37%
2016-12-05
|
-15.25%
2024-03-18
|
+40.49%
2021-01
|
-16.01%
2020-07
|
2707 | 46.5% | 50.0% | |
| Medivir B(MEDIVIR) | 0.10 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.36
2017-06-05
|
0.07
2025-04-07
|
2.1M
2018-02-02
|
-
2025-01-30
|
+1,202.88%
2019-09-09
|
-92.55%
2019-09-10
|
+1,034.23%
2017-10
|
-92.44%
2020-06
|
2728 | 41.6% | 48.2% | |
| Marley Spoon Group SE (A3C81B)(MS1) | 0.37 | 2025-10-01 | 2022-01-20 |
Tägliche K
Minuten-K
|
10.10
2022-01-28
|
0.17
2025-06-26
|
0.2M
2023-01-17
|
-
2025-01-06
|
+43.00%
2025-06-26
|
-43.82%
2025-06-25
|
+39.66%
2024-02
|
-40.68%
2023-11
|
923 | 29.6% | 31.3% | |
| Hexcel(HXL) | 53.00 | 2025-10-01 | 2015-01-05 |
Tägliche K
Minuten-K
|
76.93
2019-09-05
|
24.20
2020-05-14
|
0.0M
2015-11-24
|
-
2025-01-30
|
+19.87%
2020-03-16
|
-19.68%
2020-03-02
|
+47.92%
2020-11
|
-42.61%
2020-03
|
2695 | 47.4% | 44.9% | |
| Technotrans AG NA O.N. (A0XYGA)(TTRGn) | 30.90 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.71
2017-10-04
|
8.98
2015-01-20
|
0.2M
2019-10-22
|
0.0M
2024-04-18
|
+16.80%
2020-10-13
|
-22.06%
2019-09-20
|
+65.70%
2020-11
|
-32.75%
2020-03
|
2715 | 44.6% | 46.7% | |
| Syzygy AG O.N. (510480)(SYZG) | 1.98 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.20
2016-10-19
|
1.98
2025-09-10
|
0.2M
2015-08-10
|
-
2025-01-08
|
+18.76%
2020-03-10
|
-14.34%
2020-03-02
|
+18.03%
2015-01
|
-20.25%
2020-03
|
2712 | 42.3% | 42.9% | |
| 2Invest AG (A3H3L4)(2INVn) | 13.40 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.26
2020-07-27
|
0.70
2018-09-18
|
0.8M
2018-10-11
|
-
2025-01-06
|
+698.37%
2019-01-31
|
-18.59%
2020-03-04
|
+49.03%
2015-03
|
-20.43%
2015-08
|
2713 | 36.0% | 41.2% | |
| Surteco SE (517690)(SURG) | 13.00 | 2025-09-30 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.40
2021-11-23
|
12.90
2024-03-25
|
0.6M
2018-11-14
|
-
2025-01-02
|
+16.06%
2024-10-03
|
-15.58%
2021-10-05
|
+30.89%
2015-11
|
-24.90%
2022-09
|
2713 | 41.9% | 45.6% | |
| SMT Scharf AG (A3DRAE)(S188n) | 7.80 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.10
2018-04-18
|
0.00
2016-10-06
|
0.1M
2015-08-27
|
-
2025-01-02
|
+24.32%
2024-02-13
|
-14.86%
2022-05-23
|
+33.03%
2022-05
|
-32.99%
2023-08
|
2659 | 40.8% | 44.2% | |
| Pulsion ST O.N. (PUS)(PUS) | 21.60 | 2025-10-01 | 2015-01-08 |
Tägliche K
Minuten-K
|
28.00
2017-06-12
|
12.00
2024-01-05
|
0.0M
2016-09-06
|
-
2025-01-30
|
+30.86%
2025-05-15
|
-14.29%
2023-02-02
|
+10.43%
2018-01
|
-8.57%
2023-12
|
2710 | 13.5% | 13.7% | |
| PWO AG (PWO)(PWO) | 28.60 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.59
2017-05-11
|
14.25
2020-03-19
|
0.0M
2016-04-08
|
-
2025-01-30
|
+12.79%
2020-09-10
|
-16.18%
2020-03-09
|
+28.05%
2019-06
|
-22.58%
2020-03
|
2682 | 42.2% | 41.6% | |
| Paragon AG (555869)(PGNG) | 2.96 | 2025-10-01 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.91
2017-10-05
|
1.64
2024-12-16
|
0.2M
2019-08-13
|
-
2025-01-08
|
+69.61%
2025-03-19
|
-40.55%
2019-08-07
|
+82.37%
2019-03
|
-42.55%
2020-03
|
2714 | 45.8% | 49.2% | |