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 | ||||||
| Enphase(ENPH) | 31.27 | 2025-09-29 | 2021-01-06 |
Tägliche K
Minuten-K
|
325.25
2022-09-15
|
25.97
2025-08-07
|
0.0M
2024-04-24
|
0.0M
2021-04-15
|
+21.32%
2021-10-25
|
-24.66%
2023-04-26
|
+49.10%
2021-10
|
-33.93%
2023-10
|
1197 | 50.4% | 49.2% | |
| BASF(BASFn) | 42.48 | 2025-09-29 | 2015-05-15 |
Tägliche K
Minuten-K
|
98.72
2018-01-19
|
37.71
2020-03-16
|
0.0M
2015-07-24
|
-
2025-02-11
|
+10.08%
2025-03-05
|
-11.12%
2020-03-06
|
+27.95%
2020-11
|
-20.50%
2020-03
|
2613 | 50.3% | 49.1% | |
| AptarGroup(ATR) | 113.10 | 2025-09-29 | 2015-10-05 |
Tägliche K
Minuten-K
|
167.40
2024-11-14
|
60.02
2015-10-05
|
0.0M
2021-08-02
|
0.0M
2025-06-03
|
+11.11%
2020-03-17
|
-10.13%
2025-08-01
|
+11.20%
2021-03
|
-12.99%
2020-02
|
2401 | 51.0% | 46.9% | |
| Danone(DANO) | 73.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
82.32
2019-09-05
|
46.08
2020-10-29
|
0.1M
2020-12-16
|
0.0M
2016-05-16
|
+10.94%
2020-03-16
|
-8.38%
2019-10-16
|
+14.30%
2015-10
|
-12.45%
2015-08
|
2727 | 50.1% | 48.7% | |
| Dassault Systemes(DAST) | 28.17 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
142.50
2019-04-25
|
21.36
2020-03-17
|
0.7M
2015-04-23
|
-
2025-01-31
|
+17.35%
2017-01-12
|
-79.55%
2019-06-07
|
+18.70%
2022-07
|
-78.87%
2019-06
|
2367 | 50.5% | 48.4% | |
| Hims Hers Health(HIMS) | 50.54 | 2025-09-29 | 2021-02-03 |
Tägliche K
Minuten-K
|
69.98
2025-02-19
|
2.66
2022-05-12
|
0.3M
2025-06-23
|
0.0M
2022-11-18
|
+30.27%
2024-02-27
|
-34.71%
2025-06-23
|
+62.09%
2024-11
|
-31.88%
2021-02
|
1178 | 49.3% | 49.2% | |
| Sanofi(SASY) | 78.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.82
2025-03-10
|
62.88
2018-03-26
|
0.3M
2025-05-13
|
0.0M
2023-06-08
|
+6.09%
2020-11-02
|
-18.79%
2023-10-25
|
+13.35%
2023-03
|
-16.04%
2023-10
|
2715 | 50.9% | 48.6% | |
| Fortinet(FTNT) | 72.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.12
2025-02-20
|
4.18
2016-02-10
|
0.0M
2025-08-07
|
-
2025-03-27
|
+25.31%
2024-08-06
|
-25.72%
2023-08-03
|
+34.08%
2018-08
|
-20.32%
2019-05
|
2716 | 52.0% | 45.4% | |
| Duke Energy(DUK) | 104.84 | 2025-09-29 | 2022-04-19 |
Tägliche K
Minuten-K
|
114.36
2025-04-04
|
79.20
2023-10-06
|
0.0M
2024-12-23
|
-
2025-08-08
|
+4.81%
2023-03-14
|
-4.08%
2022-09-27
|
+7.04%
2024-07
|
-12.70%
2022-09
|
860 | 49.9% | 48.1% | |
| Progressive(PGR) | 206.85 | 2025-09-29 | 2017-03-02 |
Tägliche K
Minuten-K
|
277.00
2025-03-03
|
36.18
2017-05-17
|
0.0M
2021-11-08
|
0.0M
2018-06-01
|
+8.89%
2023-08-15
|
-13.95%
2023-07-12
|
+14.23%
2024-08
|
-14.47%
2020-02
|
1587 | 51.1% | 45.0% | |
| Meta Platforms(META) | 633.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
707.60
2025-02-17
|
63.00
2015-01-16
|
0.1M
2018-07-26
|
0.0M
2024-09-12
|
+23.24%
2023-02-02
|
-26.89%
2022-02-03
|
+26.86%
2020-04
|
-34.32%
2022-02
|
2715 | 53.2% | 46.3% | |
| Hochtief AG(HOTG) | 220.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
234.20
2025-09-11
|
42.04
2020-03-19
|
0.0M
2021-04-09
|
0.0M
2017-02-24
|
+16.92%
2020-03-20
|
-14.52%
2020-03-12
|
+22.83%
2020-11
|
-31.86%
2020-03
|
2715 | 51.6% | 46.8% | |
| Outokumpu Oyj(OUT1V) | 3.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.22
2017-03-16
|
2.00
2015-09-29
|
0.1M
2015-07-23
|
-
2025-01-30
|
+30.64%
2020-02-06
|
-22.43%
2015-09-11
|
+49.29%
2015-10
|
-43.44%
2015-09
|
2715 | 48.7% | 50.2% | |
| Textron(TXT) | 71.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
90.20
2024-03-25
|
20.00
2020-03-24
|
0.0M
2025-07-10
|
0.0M
2018-11-22
|
+21.70%
2020-03-26
|
-23.97%
2020-03-12
|
+23.28%
2020-05
|
-32.80%
2020-03
|
1609 | 51.2% | 46.0% | |
| Orange(ORAN) | 13.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.93
2015-11-19
|
8.57
2020-10-02
|
0.1M
2018-02-07
|
-
2025-04-24
|
+11.63%
2020-03-11
|
-8.58%
2020-03-06
|
+21.37%
2015-10
|
-14.60%
2024-06
|
2715 | 49.8% | 48.2% | |
| Revvity(RVTY) | 71.42 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
179.85
2022-01-03
|
36.84
2015-01-08
|
0.0M
2023-11-14
|
-
2025-07-03
|
+10.59%
2016-05-10
|
-16.73%
2023-10-27
|
+28.68%
2020-04
|
-24.00%
2023-10
|
1615 | 50.4% | 46.1% | |
| Nemetschek AG(NEKG) | 108.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.00
2025-08-11
|
20.00
2015-01-26
|
0.0M
2015-07-13
|
-
2025-01-30
|
+17.49%
2020-03-24
|
-66.70%
2017-06-01
|
+34.81%
2020-04
|
-24.46%
2022-01
|
2715 | 50.8% | 47.7% | |
| Keurig Dr Pepper(KDP) | 21.74 | 2025-09-29 | 2019-12-03 |
Tägliche K
Minuten-K
|
40.02
2022-08-22
|
17.40
2020-03-17
|
0.0M
2025-02-04
|
-
2025-01-30
|
+16.13%
2020-02-27
|
-13.11%
2020-02-24
|
+14.24%
2021-03
|
-12.10%
2020-03
|
1470 | 50.2% | 46.5% | |
| Descartes Systems(DSG) | 81.45 | 2025-09-29 | 2021-02-05 |
Tägliche K
Minuten-K
|
120.90
2025-02-10
|
46.40
2021-05-18
|
0.0M
2024-07-01
|
-
2025-06-30
|
+7.75%
2022-03-04
|
-11.85%
2025-06-05
|
+21.88%
2021-06
|
-9.79%
2022-01
|
913 | 48.8% | 44.7% | |
| AXA(AXAF) | 40.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.70
2025-08-18
|
11.85
2020-03-19
|
0.4M
2020-04-20
|
0.0M
2015-09-30
|
+13.80%
2020-03-23
|
-13.89%
2016-06-24
|
+37.05%
2020-11
|
-25.50%
2020-03
|
2727 | 52.4% | 46.9% | |
| Viatris(VTRS) | 8.13 | 2025-09-29 | 2021-02-10 |
Tägliche K
Minuten-K
|
15.70
2021-02-15
|
6.28
2025-04-10
|
0.1M
2022-05-11
|
-
2025-01-20
|
+14.40%
2022-11-03
|
-21.45%
2022-02-25
|
+16.52%
2024-11
|
-24.44%
2022-02
|
1172 | 49.0% | 49.5% | |
| Keurig Dr Pepper(KDP) | 21.66 | 2025-09-29 | 2017-03-20 |
Tägliche K
Minuten-K
|
40.01
2022-08-24
|
11.53
2017-10-26
|
0.0M
2024-04-24
|
-
2025-01-31
|
+27.08%
2018-07-03
|
-10.87%
2025-08-25
|
+22.29%
2018-07
|
-11.20%
2020-03
|
2150 | 48.9% | 48.1% | |
| Nordex SE(NDXG) | 21.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.89
2015-12-17
|
5.18
2020-03-23
|
3.3M
2017-02-24
|
0.0M
2015-05-25
|
+29.58%
2020-03-24
|
-23.23%
2017-02-24
|
+57.61%
2020-11
|
-33.74%
2020-03
|
2727 | 49.1% | 49.7% | |
| Nordex SE O.N. (A0D655)(NDXG) | 21.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.90
2015-12-17
|
5.20
2020-03-23
|
13.8M
2017-02-24
|
0.1M
2019-05-30
|
+33.32%
2020-03-23
|
-19.01%
2017-02-24
|
+58.78%
2020-11
|
-32.83%
2020-03
|
2716 | 49.7% | 49.0% | |
| S&P Global(SPGI) | 418.80 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
537.90
2025-02-11
|
73.21
2015-01-07
|
0.0M
2025-01-03
|
0.0M
2017-02-09
|
+21.26%
2016-04-26
|
-16.78%
2020-03-18
|
+24.17%
2020-04
|
-12.20%
2020-02
|
1859 | 53.3% | 45.9% | |
| Bertelsmann(BTGGg) | 269.00 | 2025-09-29 | 2015-07-03 |
Tägliche K
Minuten-K
|
370.00
2021-12-16
|
205.00
2020-03-19
|
0.3M
2021-04-15
|
-
2025-02-11
|
+28.25%
2020-03-11
|
-16.00%
2020-03-10
|
+10.34%
2023-11
|
-17.62%
2020-03
|
2589 | 45.9% | 40.2% | |
| AIA Group(1299) | 8.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.83
2021-01-19
|
4.22
2016-02-11
|
0.6M
2024-12-23
|
0.0M
2017-10-19
|
+14.21%
2020-03-12
|
-13.07%
2015-08-13
|
+25.09%
2024-09
|
-18.54%
2015-08
|
2021 | 48.9% | 48.9% | |
| Iberdrola(IBE) | 16.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.91
2025-06-25
|
4.94
2016-06-24
|
0.6M
2017-01-12
|
0.0M
2015-06-25
|
+14.89%
2020-03-11
|
-13.98%
2020-03-10
|
+17.10%
2021-10
|
-18.91%
2021-09
|
2727 | 49.8% | 46.2% | |
| BNP Paribas(BNPP) | 77.58 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.67
2025-08-15
|
24.41
2020-04-03
|
0.3M
2023-03-15
|
0.0M
2015-10-14
|
+17.58%
2020-11-09
|
-17.57%
2020-03-16
|
+37.54%
2020-11
|
-38.43%
2020-03
|
2727 | 51.6% | 48.0% | |
| BASF(BASFn) | 42.47 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.77
2018-01-19
|
37.38
2020-03-16
|
2.7M
2020-07-22
|
0.0M
2016-05-16
|
+9.89%
2020-03-24
|
-12.02%
2020-03-12
|
+26.80%
2020-11
|
-21.59%
2020-03
|
2727 | 50.9% | 48.5% | |
| Ameriprise Financial(AMP) | 423.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
552.20
2025-01-29
|
76.33
2016-11-09
|
4.3M
2015-04-23
|
-
2025-02-03
|
+32.39%
2016-11-10
|
-32.17%
2016-04-18
|
+36.48%
2016-11
|
-25.20%
2020-03
|
2538 | 49.2% | 45.1% | |
| OeKOWORLD AG Pref P (540868)(VVVGn_p) | 26.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.00
2021-08-12
|
5.93
2015-01-08
|
0.0M
2017-12-21
|
-
2025-01-09
|
+30.83%
2020-03-20
|
-19.47%
2015-07-17
|
+43.20%
2020-11
|
-24.84%
2022-01
|
2679 | 46.8% | 41.8% | |
| Kinross Gold(KGC) | 20.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
116.23
2020-06-01
|
1.19
2015-09-11
|
0.4M
2020-01-06
|
-
2025-01-17
|
+1,844.95%
2020-05-29
|
-95.02%
2020-06-01
|
+1,999.45%
2019-08
|
-94.44%
2019-09
|
2710 | 50.2% | 47.7% | |
| L'Oreal(OREP) | 366.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
460.45
2024-02-06
|
134.00
2015-01-06
|
0.0M
2016-04-19
|
-
2025-05-29
|
+8.61%
2020-03-23
|
-6.32%
2020-04-30
|
+15.39%
2015-01
|
-12.89%
2015-08
|
2715 | 51.2% | 47.7% | |
| L'Oreal(OREP) | 366.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
460.95
2024-06-06
|
134.20
2015-01-07
|
0.0M
2022-01-11
|
0.0M
2017-12-20
|
+8.57%
2022-03-09
|
-7.56%
2024-02-09
|
+15.42%
2015-01
|
-12.74%
2015-08
|
2699 | 51.4% | 46.4% | |
| Schneider Electric(SCHN) | 235.60 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
273.00
2025-01-24
|
45.66
2016-01-21
|
0.0M
2017-03-29
|
-
2025-01-30
|
+10.86%
2025-04-09
|
-12.00%
2016-06-23
|
+22.43%
2022-07
|
-15.64%
2022-01
|
2704 | 51.8% | 47.2% | |
| Amazon.com(AMZN) | 188.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
233.60
2025-02-04
|
12.15
2015-01-14
|
1.4M
2018-10-11
|
0.0M
2015-07-03
|
+16.08%
2015-07-21
|
-11.31%
2024-08-02
|
+26.99%
2022-07
|
-19.37%
2018-10
|
2715 | 53.3% | 46.0% | |
| AerCap Holdings NV(AER) | 104.50 | 2025-09-29 | 2024-03-21 |
Tägliche K
Minuten-K
|
107.35
2025-09-04
|
75.18
2024-08-05
|
0.0M
2024-11-19
|
-
2025-07-04
|
+6.94%
2025-04-23
|
-10.37%
2024-07-31
|
+7.60%
2024-11
|
-4.13%
2024-09
|
331 | 50.8% | 46.5% | |
| Biogen(BIIB) | 117.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
445.90
2015-03-23
|
98.78
2025-04-09
|
0.0M
2021-06-07
|
0.0M
2022-09-06
|
+45.61%
2020-11-04
|
-28.96%
2019-03-21
|
+39.01%
2022-09
|
-28.28%
2019-03
|
2724 | 49.2% | 49.9% | |
| PetroChina H(0857) | 0.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.28
2015-04-17
|
0.23
2020-10-21
|
0.8M
2021-07-07
|
-
2025-01-30
|
+14.39%
2020-10-23
|
-12.03%
2025-04-07
|
+19.07%
2021-02
|
-18.60%
2018-12
|
2715 | 44.9% | 47.7% | |
| Gateway Real Estate(GTYG) | 0.52 | 2025-09-29 | 2019-04-12 |
Tägliche K
Minuten-K
|
7.10
2022-04-22
|
0.20
2024-07-03
|
0.3M
2021-12-20
|
-
2025-01-03
|
+192.02%
2025-01-09
|
-35.29%
2025-03-12
|
+134.20%
2024-09
|
-56.54%
2023-10
|
1604 | 35.4% | 44.6% | |
| Rational AG (RAAd)(RAAd) | 650.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,033.50
2021-08-05
|
251.60
2015-01-07
|
0.4M
2020-11-30
|
0.0M
2025-07-15
|
+12.73%
2021-05-04
|
-11.57%
2022-03-25
|
+23.32%
2020-09
|
-20.46%
2022-08
|
2715 | 52.2% | 45.4% | |
| Nutrien(NTR) | 49.34 | 2025-09-29 | 2018-01-05 |
Tägliche K
Minuten-K
|
108.98
2022-04-19
|
22.00
2020-03-18
|
0.0M
2022-03-07
|
0.0M
2018-04-17
|
+17.88%
2020-03-13
|
-15.88%
2020-03-12
|
+23.22%
2022-03
|
-20.98%
2023-05
|
1932 | 48.4% | 50.2% | |
| eBay(EBAY) | 77.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.44
2025-08-18
|
19.07
2015-01-16
|
0.1M
2015-07-20
|
0.0M
2016-01-26
|
+17.47%
2025-07-31
|
-13.03%
2016-01-28
|
+38.98%
2020-04
|
-15.29%
2022-09
|
2725 | 51.9% | 47.0% | |
| Vallourec(VLLP) | 16.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
241.76
2018-05-22
|
2.88
2016-06-27
|
0.1M
2018-01-04
|
0.0M
2019-11-26
|
+3,828.08%
2018-04-23
|
-68.48%
2020-07-01
|
+4,390.53%
2018-04
|
-51.15%
2016-01
|
2644 | 48.0% | 51.1% | |
| ConocoPhillips(COP) | 83.51 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.82
2022-11-04
|
20.90
2020-03-19
|
0.0M
2020-07-08
|
-
2025-01-30
|
+16.47%
2020-03-20
|
-30.30%
2020-03-09
|
+38.84%
2020-04
|
-36.87%
2020-03
|
2715 | 49.5% | 49.6% | |
| Ralph Lauren A(RL) | 264.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
278.10
2025-02-17
|
54.23
2020-08-07
|
10.5M
2015-02-04
|
-
2025-01-31
|
+17.60%
2025-02-06
|
-37.45%
2016-05-17
|
+31.09%
2018-05
|
-30.95%
2020-03
|
2477 | 49.1% | 50.1% | |
| RWE AG ST(RWEG) | 37.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.99
2022-05-23
|
9.15
2015-09-29
|
2.5M
2018-03-12
|
0.0M
2015-05-25
|
+16.13%
2015-11-27
|
-17.89%
2020-03-11
|
+26.89%
2015-10
|
-29.59%
2015-08
|
2727 | 50.8% | 48.1% | |
| Takkt AG(TTKG) | 5.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.30
2018-03-14
|
4.46
2025-08-26
|
0.1M
2021-04-06
|
0.0M
2017-08-21
|
+14.74%
2020-04-30
|
-13.33%
2020-03-18
|
+39.53%
2022-10
|
-39.16%
2020-03
|
2725 | 48.9% | 48.2% | |
| European Lithium(EUR) | 0.05 | 2025-09-29 | 2016-11-15 |
Tägliche K
Minuten-K
|
0.24
2017-12-04
|
0.01
2024-11-13
|
1.1M
2017-10-20
|
-
2025-01-30
|
+93.33%
2020-05-18
|
-50.00%
2020-05-15
|
+355.88%
2017-11
|
-51.11%
2020-03
|
2112 | 32.6% | 36.0% | |