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 | ||||||
| BlackBerry(BB) | 4.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.77
2021-01-27
|
1.80
2024-08-05
|
2.9M
2021-06-03
|
0.0M
2019-06-10
|
+33.14%
2021-01-27
|
-39.22%
2021-01-28
|
+114.39%
2021-01
|
-37.60%
2022-12
|
2718 | 46.5% | 51.2% | |
| Hannover Rueckversicherung SE(HNRGn) | 255.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
294.80
2025-05-05
|
73.40
2015-01-06
|
0.0M
2015-01-28
|
-
2025-06-03
|
+15.43%
2020-03-23
|
-16.85%
2020-03-11
|
+16.19%
2020-04
|
-19.02%
2020-03
|
2714 | 53.4% | 44.8% | |
| 2G energy AG (A0HL8N)(2GBG) | 31.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.60
2025-08-19
|
3.12
2015-01-20
|
0.3M
2015-04-30
|
0.0M
2017-09-06
|
+15.11%
2015-05-13
|
-24.68%
2020-03-12
|
+44.10%
2020-11
|
-23.46%
2020-03
|
2709 | 47.1% | 46.4% | |
| Meta Platforms(META) | 633.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
711.90
2025-02-17
|
63.01
2015-01-16
|
0.8M
2018-07-26
|
0.0M
2015-05-25
|
+24.25%
2023-02-02
|
-27.18%
2022-02-03
|
+28.29%
2020-04
|
-33.57%
2022-02
|
2727 | 52.7% | 46.9% | |
| Datagroup(D6HG) | 63.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.50
2022-01-03
|
9.30
2015-01-05
|
0.1M
2025-04-16
|
0.0M
2022-08-10
|
+18.88%
2025-04-15
|
-12.83%
2020-03-10
|
+24.16%
2022-11
|
-15.19%
2023-09
|
2667 | 49.0% | 47.9% | |
| DWS Group GmbH (DWSG) | 52.75 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
55.35
2025-08-07
|
16.75
2020-03-19
|
6.2M
2018-03-23
|
0.0M
2018-04-20
|
+18.30%
2020-03-24
|
-16.55%
2020-03-16
|
+37.91%
2020-04
|
-30.80%
2020-03
|
1897 | 51.5% | 45.5% | |
| Deutsche Post(DHLn) | 37.92 | 2025-09-29 | 2015-06-18 |
Tägliche K
Minuten-K
|
61.23
2021-08-31
|
19.30
2020-03-18
|
0.0M
2017-05-11
|
0.0M
2021-09-10
|
+11.04%
2025-03-06
|
-10.40%
2020-03-12
|
+17.21%
2023-11
|
-17.51%
2022-02
|
2600 | 52.3% | 46.8% | |
| Twist Bioscience(TWST) | 23.14 | 2025-09-29 | 2020-03-04 |
Tägliche K
Minuten-K
|
176.00
2021-01-20
|
10.50
2023-05-03
|
0.0M
2021-03-05
|
0.0M
2022-07-22
|
+28.38%
2024-05-03
|
-24.35%
2020-03-13
|
+54.28%
2023-12
|
-41.28%
2022-04
|
1286 | 49.3% | 48.9% | |
| DWS Group(DWSG) | 52.50 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
55.20
2025-08-11
|
18.30
2020-03-19
|
0.0M
2023-12-18
|
-
2025-01-30
|
+14.96%
2020-04-07
|
-15.90%
2024-06-07
|
+40.47%
2020-04
|
-32.86%
2020-03
|
1896 | 51.8% | 46.3% | |
| Becton Dickinson(BDX) | 156.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
266.00
2022-08-23
|
111.87
2015-09-29
|
0.0M
2025-05-02
|
0.0M
2015-04-02
|
+11.41%
2020-03-13
|
-18.19%
2025-05-02
|
+11.79%
2019-01
|
-16.09%
2020-08
|
2707 | 52.0% | 46.2% | |
| ArcelorMittal(MT) | 31.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.02
2022-01-12
|
6.00
2016-02-11
|
0.2M
2020-03-11
|
0.0M
2024-02-07
|
+135.83%
2015-04-17
|
-20.07%
2020-03-05
|
+156.89%
2015-04
|
-35.53%
2020-03
|
2727 | 49.5% | 49.8% | |
| Dr. Hoenle AG O.N. (515710)(HNLG) | 8.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
89.20
2018-08-01
|
6.50
2025-01-10
|
0.1M
2021-02-22
|
-
2025-06-19
|
+30.03%
2020-05-21
|
-20.49%
2022-02-18
|
+35.47%
2020-05
|
-28.02%
2020-03
|
2713 | 46.1% | 48.4% | |
| Toyota Motor(7203) | 16.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.20
2015-07-16
|
9.20
2020-03-16
|
0.1M
2022-01-07
|
0.0M
2018-10-17
|
+12.79%
2025-07-23
|
-80.27%
2020-02-28
|
+20.90%
2024-02
|
-81.42%
2020-03
|
2715 | 49.2% | 47.4% | |
| Veolia Environnement(VIE) | 28.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.35
2022-01-10
|
0.00
2016-05-31
|
0.9M
2022-11-15
|
0.0M
2016-05-26
|
+11.24%
2022-03-09
|
-16.28%
2020-03-12
|
+18.47%
2021-04
|
-26.23%
2020-03
|
2707 | 52.6% | 44.7% | |
| IVU Traffic(IVUG) | 20.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.60
2025-08-13
|
2.46
2016-11-09
|
0.1M
2015-03-25
|
0.0M
2016-01-27
|
+16.90%
2017-03-16
|
-16.88%
2020-03-11
|
+33.06%
2020-05
|
-18.32%
2020-03
|
2713 | 48.4% | 47.4% | |
| Redeia Corporacion(REDE) | 16.38 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
20.69
2017-06-09
|
13.07
2020-03-12
|
0.1M
2021-09-09
|
0.0M
2018-12-28
|
+12.09%
2020-03-13
|
-13.79%
2020-03-12
|
+11.20%
2020-11
|
-14.80%
2021-02
|
2420 | 50.1% | 47.6% | |
| MetLife(MET) | 69.50 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
87.00
2025-01-20
|
21.40
2020-03-23
|
0.0M
2016-04-22
|
-
2025-08-28
|
+17.59%
2020-03-19
|
-14.71%
2020-03-04
|
+34.11%
2020-04
|
-24.74%
2020-03
|
1687 | 52.6% | 44.9% | |
| Diversified Energy Company(DEC) | 12.26 | 2025-09-29 | 2021-06-18 |
Tägliche K
Minuten-K
|
34.20
2022-08-18
|
9.28
2025-04-09
|
0.0M
2024-02-07
|
-
2025-07-09
|
+19.83%
2021-06-22
|
-15.86%
2021-06-23
|
+38.16%
2024-11
|
-24.98%
2024-08
|
993 | 46.3% | 47.6% | |
| Krones AG O.N. (633500)(KRNG) | 122.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
145.80
2025-05-14
|
41.92
2020-03-23
|
0.7M
2019-07-11
|
0.0M
2024-09-05
|
+12.04%
2016-10-20
|
-20.54%
2019-07-08
|
+21.22%
2020-11
|
-27.77%
2019-07
|
2715 | 49.2% | 48.0% | |
| AXA(AXAF) | 40.57 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.58
2025-08-15
|
11.90
2020-03-19
|
0.6M
2020-03-09
|
0.0M
2022-12-12
|
+19.53%
2020-03-23
|
-15.42%
2020-03-11
|
+37.38%
2020-11
|
-23.69%
2020-03
|
2715 | 53.3% | 45.5% | |
| Minerva SA (M0Vy)(M0Vy) | 4.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.42
2020-01-17
|
1.66
2020-06-30
|
0.0M
2023-08-29
|
-
2025-01-30
|
+344.60%
2020-03-20
|
-64.36%
2020-03-16
|
+125.03%
2021-01
|
-58.17%
2020-06
|
2727 | 41.6% | 42.2% | |
| Altria(MO) | 55.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
72.39
2017-03-02
|
28.69
2020-03-23
|
0.2M
2024-07-31
|
0.0M
2015-05-25
|
+9.44%
2020-03-13
|
-9.72%
2017-07-28
|
+17.89%
2021-03
|
-21.54%
2022-06
|
2727 | 53.2% | 45.9% | |
| PepsiCo(PEP) | 119.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
184.88
2022-10-31
|
75.03
2015-08-24
|
0.0M
2025-07-17
|
0.0M
2015-06-18
|
+8.68%
2025-07-17
|
-7.96%
2020-03-12
|
+11.11%
2021-03
|
-8.15%
2023-01
|
2680 | 50.8% | 47.8% | |
| BRANICKS(BRNKn) | 1.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.48
2020-02-04
|
0.88
2024-03-18
|
0.7M
2024-03-26
|
0.0M
2016-07-15
|
+24.72%
2024-03-21
|
-19.29%
2024-01-18
|
+37.93%
2024-05
|
-44.40%
2024-02
|
2727 | 47.9% | 49.1% | |
| artec technologies(A6TG) | 1.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.19
2015-09-25
|
1.20
2015-01-05
|
0.0M
2020-09-28
|
-
2025-01-31
|
+59.78%
2025-03-17
|
-23.53%
2015-07-17
|
+103.13%
2015-09
|
-22.92%
2015-10
|
2715 | 34.5% | 40.7% | |
| Tesla(TSLA) | 375.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
465.25
2024-12-18
|
8.29
2016-02-09
|
0.5M
2016-06-22
|
0.0M
2022-07-15
|
+28.34%
2020-04-14
|
-22.06%
2020-02-05
|
+59.99%
2020-08
|
-39.40%
2022-12
|
2715 | 51.6% | 47.2% | |
| Ambev SA(ABEV) | 1.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.05
2015-04-13
|
1.71
2025-01-06
|
0.1M
2023-06-07
|
-
2025-07-04
|
+13.68%
2020-03-17
|
-15.81%
2020-03-12
|
+25.44%
2021-05
|
-27.89%
2020-03
|
1992 | 43.6% | 45.4% | |
| Nike(NKE) | 58.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
156.46
2021-11-22
|
38.50
2015-01-06
|
0.0M
2017-03-24
|
0.0M
2020-07-01
|
+20.42%
2020-03-18
|
-19.95%
2024-06-25
|
+17.78%
2021-06
|
-18.66%
2024-06
|
2715 | 50.4% | 48.5% | |
| Sandridge Energy(SD) | 9.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.83
2016-10-26
|
0.48
2015-07-22
|
62.3M
2015-06-26
|
-
2025-01-30
|
+3,854.80%
2016-10-12
|
-31.43%
2020-02-28
|
+155.63%
2020-04
|
-58.38%
2020-03
|
2413 | 46.2% | 48.9% | |
| Nordwest Handel(NWXG) | 19.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.00
2018-10-04
|
11.70
2015-12-23
|
0.0M
2020-09-25
|
-
2025-01-30
|
+16.09%
2017-01-10
|
-13.04%
2018-07-17
|
+22.50%
2018-09
|
-15.00%
2022-02
|
2720 | 30.6% | 30.6% | |
| IONOS SE(IOSn) | 38.85 | 2025-09-29 | 2023-02-08 |
Tägliche K
Minuten-K
|
43.25
2025-08-07
|
11.92
2023-10-27
|
5.2M
2023-02-08
|
0.0M
2023-05-19
|
+11.50%
2024-03-26
|
-10.12%
2025-03-04
|
+21.76%
2023-12
|
-14.21%
2023-10
|
660 | 50.9% | 43.2% | |
| Rtx Corp(RTX) | 139.68 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.58
2025-07-31
|
39.03
2020-03-18
|
0.0M
2015-01-27
|
-
2025-08-27
|
+18.04%
2020-03-17
|
-37.05%
2018-03-01
|
+30.85%
2020-11
|
-45.77%
2018-03
|
2713 | 49.4% | 47.3% | |
| Endeavour Mining(EDV) | 34.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.70
2025-09-10
|
3.01
2015-01-07
|
0.1M
2025-05-05
|
0.0M
2015-02-27
|
+25.08%
2015-08-20
|
-14.49%
2015-06-30
|
+51.68%
2016-04
|
-24.56%
2016-08
|
2664 | 48.1% | 47.7% | |
| Covestro AG (606214)(1COVG) | 58.04 | 2025-09-29 | 2015-10-06 |
Tägliche K
Minuten-K
|
95.78
2018-01-19
|
23.54
2020-03-16
|
11.2M
2023-03-06
|
0.0M
2025-07-04
|
+12.90%
2023-06-20
|
-15.56%
2018-11-19
|
+30.89%
2023-06
|
-23.44%
2022-06
|
2523 | 50.7% | 47.7% | |
| AXA(AXAF) | 40.59 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.55
2025-08-15
|
11.85
2020-03-19
|
0.1M
2016-12-08
|
0.0M
2022-11-01
|
+13.62%
2020-03-24
|
-14.90%
2020-03-12
|
+38.66%
2020-11
|
-24.10%
2020-03
|
2715 | 52.7% | 46.0% | |
| Altria(MO) | 55.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
72.29
2017-03-08
|
28.87
2020-03-23
|
0.0M
2019-06-25
|
0.0M
2022-07-27
|
+10.91%
2020-03-25
|
-11.22%
2022-05-10
|
+17.73%
2015-01
|
-20.91%
2022-06
|
2715 | 53.2% | 45.9% | |
| MakeMyTrip(MMYT) | 80.36 | 2025-09-29 | 2015-01-22 |
Tägliche K
Minuten-K
|
116.30
2025-02-06
|
10.20
2020-03-18
|
0.0M
2020-01-27
|
-
2025-07-03
|
+59.83%
2016-09-26
|
-25.93%
2017-10-30
|
+37.14%
2020-04
|
-38.94%
2020-03
|
992 | 48.6% | 45.2% | |
| Texas Instruments(TXN) | 156.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
208.10
2024-11-11
|
38.25
2015-08-25
|
0.0M
2025-07-23
|
0.0M
2015-04-01
|
+17.26%
2025-04-09
|
-13.62%
2025-07-23
|
+22.46%
2022-07
|
-14.71%
2020-03
|
2672 | 52.9% | 46.6% | |
| Legrand(LEGD) | 143.10 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
138.95
2025-09-11
|
41.02
2015-01-14
|
0.0M
2025-03-26
|
0.0M
2017-01-16
|
+15.04%
2020-03-24
|
-13.19%
2016-02-15
|
+15.22%
2015-01
|
-14.57%
2020-03
|
2036 | 52.1% | 46.4% | |
| Broadcom(AVGO) | 285.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,756.40
2024-06-18
|
40.21
2015-01-29
|
86.6M
2015-05-28
|
-
2025-02-04
|
+175.67%
2016-06-30
|
-89.78%
2024-07-08
|
+44.81%
2024-12
|
-90.38%
2024-07
|
2479 | 52.5% | 46.7% | |
| Going Public Media AG (A40KXC)(G6P0k) | 3.78 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
15.00
2017-07-25
|
3.30
2025-08-14
|
0.0M
2025-06-03
|
-
2025-01-02
|
+18.62%
2017-07-14
|
-33.81%
2025-07-01
|
+18.52%
2023-12
|
-20.94%
2023-03
|
2413 | 25.0% | 26.5% | |
| Leonardo DRS(DRS) | 37.79 | 2025-09-29 | 2021-06-15 |
Tägliche K
Minuten-K
|
42.88
2025-07-28
|
7.20
2021-12-17
|
0.0M
2022-03-01
|
0.0M
2023-02-08
|
+25.77%
2023-02-07
|
-14.77%
2021-11-18
|
+35.23%
2022-02
|
-20.57%
2022-05
|
745 | 50.7% | 43.9% | |
| Erste Group Bank AG(ERST) | 84.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.05
2025-08-19
|
0.00
2016-05-31
|
0.2M
2022-03-07
|
0.0M
2019-05-21
|
+14.21%
2022-03-09
|
-12.90%
2022-02-24
|
+29.82%
2020-11
|
-44.24%
2020-03
|
2632 | 51.8% | 47.2% | |
| Henry Schein(HSIC) | 56.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.07
2022-04-13
|
39.10
2020-03-23
|
0.0M
2022-08-01
|
-
2025-07-02
|
+12.85%
2020-11-09
|
-10.03%
2017-11-02
|
+17.66%
2018-04
|
-17.63%
2020-03
|
2320 | 51.6% | 47.5% | |
| Frequentis AG (A2PHG5)(FQT) | 74.60 | 2025-09-29 | 2019-05-14 |
Tägliche K
Minuten-K
|
66.20
2025-07-28
|
12.50
2020-03-19
|
0.2M
2019-05-14
|
-
2025-01-17
|
+9.60%
2025-04-16
|
-12.64%
2020-06-30
|
+13.06%
2023-02
|
-16.35%
2020-02
|
1613 | 44.8% | 42.7% | |
| Reckitt Benckiser(RKT) | 63.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.09
2017-06-07
|
47.78
2024-08-06
|
0.1M
2024-03-15
|
0.0M
2015-05-25
|
+10.21%
2020-03-17
|
-13.11%
2024-03-14
|
+12.68%
2015-01
|
-16.07%
2018-02
|
2727 | 49.2% | 48.8% | |
| BAWAG(BAWG) | 111.70 | 2025-09-29 | 2017-10-26 |
Tägliche K
Minuten-K
|
117.10
2025-08-18
|
18.47
2020-03-18
|
0.0M
2018-01-15
|
-
2025-02-06
|
+18.22%
2020-03-20
|
-13.58%
2020-03-12
|
+29.61%
2020-04
|
-37.44%
2020-03
|
1999 | 52.1% | 45.4% | |
| Berkshire Hathaway B(BRKb) | 425.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
498.70
2025-03-28
|
108.65
2016-02-11
|
0.0M
2015-08-24
|
0.0M
2022-09-30
|
+7.79%
2024-11-01
|
-7.85%
2020-03-06
|
+15.34%
2016-11
|
-11.89%
2022-06
|
2715 | 52.9% | 46.3% | |
| Berkshire Hathaway B(BRKb) | 424.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
499.00
2025-03-26
|
106.75
2015-08-24
|
0.1M
2025-04-07
|
0.0M
2016-09-29
|
+9.58%
2020-03-24
|
-7.17%
2020-03-12
|
+14.84%
2016-11
|
-10.68%
2022-06
|
2715 | 52.2% | 46.4% | |
| American Tower(AMT) | 166.24 | 2025-09-29 | 2015-05-06 |
Tägliche K
Minuten-K
|
283.00
2022-08-16
|
73.38
2016-02-11
|
0.0M
2020-06-09
|
0.0M
2016-04-04
|
+11.08%
2020-03-17
|
-12.88%
2020-03-16
|
+16.75%
2020-04
|
-14.32%
2015-08
|
2231 | 51.4% | 47.7% | |