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 | ||||||
| Extra Space Storage(EXR) | 120.00 | 2025-09-29 | 2015-10-14 |
Tägliche K
Minuten-K
|
211.90
2022-08-26
|
62.38
2018-02-06
|
0.0M
2025-04-07
|
-
2025-07-03
|
+12.57%
2018-11-20
|
-15.82%
2020-02-28
|
+22.06%
2023-11
|
-18.45%
2022-11
|
1426 | 49.4% | 47.6% | |
| Ebro Foods(EBRO) | 18.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.46
2018-06-14
|
13.61
2015-01-06
|
0.0M
2022-03-17
|
0.0M
2016-01-13
|
+9.85%
2020-03-12
|
-7.48%
2015-10-19
|
+12.30%
2015-02
|
-7.94%
2020-02
|
2204 | 48.2% | 46.9% | |
| Hang Lung Ppt(0101) | 0.92 | 2025-09-29 | 2017-04-11 |
Tägliche K
Minuten-K
|
2.46
2017-04-13
|
0.58
2024-09-11
|
0.0M
2019-01-17
|
-
2025-01-30
|
+18.62%
2024-09-05
|
-15.79%
2025-04-07
|
+35.43%
2024-09
|
-20.25%
2022-10
|
2136 | 41.5% | 43.7% | |
| 123fahrschule SE (A2P4HL)(123F) | 3.68 | 2025-09-29 | 2021-11-02 |
Tägliche K
Minuten-K
|
14.00
2022-01-21
|
1.26
2023-11-08
|
0.0M
2025-09-04
|
-
2025-01-08
|
+36.99%
2023-07-11
|
-27.65%
2023-06-26
|
+79.31%
2024-05
|
-64.30%
2023-10
|
981 | 31.6% | 35.1% | |
| Halozyme(HALO) | 62.54 | 2025-09-29 | 2019-03-15 |
Tägliche K
Minuten-K
|
65.90
2025-09-10
|
12.80
2020-03-17
|
0.0M
2024-11-19
|
0.0M
2019-03-26
|
+17.55%
2025-05-07
|
-23.34%
2025-05-13
|
+38.67%
2020-04
|
-21.84%
2023-03
|
1353 | 50.6% | 46.9% | |
| Commonwealth Bank Australia(CBA) | 93.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
107.78
2025-06-25
|
29.30
2020-03-23
|
0.1M
2025-06-04
|
0.0M
2021-03-24
|
+12.80%
2020-03-16
|
-12.82%
2020-03-11
|
+17.67%
2020-11
|
-26.69%
2020-03
|
2716 | 52.2% | 46.8% | |
| MPH Health Care AG (A289V0)(93M1k) | 18.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.10
2018-09-28
|
1.88
2015-08-24
|
0.3M
2017-03-08
|
-
2025-01-09
|
+902.12%
2018-08-21
|
-28.02%
2025-05-30
|
+57.55%
2024-05
|
-39.39%
2022-09
|
2707 | 43.6% | 46.5% | |
| Post(POST) | 91.00 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
115.00
2024-12-02
|
22.65
2015-01-20
|
0.0M
2015-05-26
|
-
2025-07-01
|
+19.42%
2015-08-07
|
-12.02%
2016-11-10
|
+20.87%
2015-01
|
-20.66%
2020-03
|
603 | 46.3% | 44.3% | |
| OceanaGold(OGC) | 18.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.70
2025-09-11
|
0.76
2020-03-24
|
0.2M
2020-12-07
|
-
2025-07-08
|
+197.06%
2025-06-18
|
-25.23%
2020-03-13
|
+56.04%
2020-04
|
-35.77%
2020-03
|
2463 | 47.3% | 47.2% | |
| Tomra Systems(TOM) | 12.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.43
2021-01-25
|
6.28
2015-01-05
|
0.2M
2024-02-15
|
0.0M
2017-06-06
|
+28.61%
2024-02-15
|
-50.42%
2021-01-26
|
+32.01%
2024-02
|
-53.06%
2021-01
|
2494 | 50.0% | 49.0% | |
| Envitec(ETGG) | 18.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
63.80
2022-08-01
|
5.70
2015-10-27
|
0.1M
2022-07-29
|
0.0M
2016-11-23
|
+18.93%
2016-05-13
|
-25.26%
2025-05-16
|
+70.65%
2022-07
|
-23.71%
2024-02
|
2447 | 48.2% | 43.8% | |
| AstraZeneca(AZN) | 126.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
158.20
2024-08-30
|
46.03
2016-06-24
|
0.3M
2021-01-04
|
0.0M
2019-05-27
|
+10.13%
2020-03-17
|
-15.72%
2017-07-27
|
+22.36%
2020-04
|
-12.35%
2017-07
|
2715 | 51.2% | 47.8% | |
| Port of Tauranga Ltd (PKF1)(PKF1) | 3.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.50
2016-10-14
|
1.85
2015-09-17
|
0.0M
2016-10-05
|
-
2025-01-30
|
+401.20%
2016-10-05
|
-79.85%
2016-10-06
|
+18.94%
2020-04
|
-16.77%
2023-10
|
2726 | 45.5% | 44.7% | |
| BAIC Motor Corp Ltd(1958) | 0.24 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
1.29
2018-01-26
|
0.20
2025-04-08
|
0.5M
2017-11-28
|
-
2025-01-30
|
+42.51%
2024-08-12
|
-15.33%
2022-07-13
|
+20.00%
2022-11
|
-29.47%
2018-10
|
2122 | 42.0% | 46.0% | |
| Apple(AAPL) | 216.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
248.70
2024-12-27
|
19.64
2016-05-12
|
2.1M
2015-08-24
|
0.0M
2024-05-09
|
+297.24%
2017-05-31
|
-74.92%
2017-06-01
|
+21.63%
2020-04
|
-16.08%
2019-05
|
2727 | 53.2% | 45.8% | |
| DuPont De Nemours(DD) | 65.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
91.28
2017-10-27
|
26.60
2020-03-23
|
0.1M
2015-03-19
|
0.0M
2022-12-30
|
+14.41%
2017-09-01
|
-13.70%
2024-01-24
|
+43.32%
2020-04
|
-22.27%
2020-03
|
2671 | 49.6% | 49.5% | |
| Deutsche Post(DHLn) | 37.92 | 2025-09-29 | 2015-06-12 |
Tägliche K
Minuten-K
|
61.35
2021-08-31
|
19.00
2020-03-18
|
0.0M
2019-03-08
|
-
2025-02-03
|
+12.10%
2025-03-06
|
-9.80%
2020-03-12
|
+17.27%
2023-11
|
-17.61%
2022-02
|
2609 | 52.1% | 47.0% | |
| Marriott Int(MAR) | 225.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
298.90
2025-02-10
|
44.18
2020-03-18
|
0.0M
2020-11-09
|
-
2025-08-11
|
+19.70%
2020-04-03
|
-18.93%
2020-03-17
|
+35.15%
2020-11
|
-36.94%
2020-03
|
2327 | 51.9% | 47.1% | |
| Kilroy Realty Corp (KRC)(KRC) | 36.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.70
2015-01-29
|
23.60
2023-05-17
|
2.3M
2015-06-17
|
-
2025-01-30
|
+13.73%
2020-10-09
|
-29.34%
2016-03-24
|
+23.19%
2020-11
|
-16.42%
2020-03
|
2553 | 45.2% | 44.9% | |
| Aegon(AEGN) | 6.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.71
2015-03-17
|
1.56
2020-03-16
|
0.2M
2020-12-21
|
-
2025-02-04
|
+17.51%
2020-03-17
|
-19.66%
2020-03-12
|
+32.40%
2020-11
|
-24.30%
2020-03
|
2714 | 52.4% | 46.3% | |
| JPMorgan(JPM) | 268.15 | 2025-09-29 | 2015-04-30 |
Tägliche K
Minuten-K
|
268.10
2025-02-19
|
47.90
2016-02-12
|
0.3M
2016-09-01
|
-
2025-02-04
|
+13.97%
2016-09-30
|
-15.92%
2020-03-09
|
+19.01%
2022-10
|
-20.30%
2020-03
|
2636 | 50.5% | 48.1% | |
| Post(POST) | 89.00 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
115.00
2024-12-02
|
45.48
2020-09-14
|
0.0M
2017-09-07
|
-
2025-01-30
|
+10.18%
2021-06-28
|
-34.57%
2020-07-07
|
+18.56%
2021-12
|
-37.50%
2020-07
|
2129 | 43.0% | 41.4% | |
| E.ON SE (ENAG99)(EONGn) | 16.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.55
2025-08-05
|
5.99
2016-11-21
|
131.6M
2018-09-21
|
0.8M
2025-07-15
|
+8.40%
2016-02-15
|
-11.00%
2016-08-30
|
+28.37%
2015-10
|
-22.77%
2016-08
|
2715 | 50.2% | 48.8% | |
| Aroundtown(AT1) | 3.19 | 2025-09-29 | 2015-10-16 |
Tägliche K
Minuten-K
|
8.86
2020-02-17
|
0.88
2023-05-30
|
0.4M
2023-12-14
|
-
2025-02-13
|
+16.32%
2020-03-19
|
-14.24%
2020-03-16
|
+39.38%
2020-11
|
-43.52%
2023-03
|
2514 | 49.9% | 48.4% | |
| Costco(COST) | 780.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,034.40
2025-02-17
|
104.00
2015-01-02
|
0.0M
2020-04-23
|
0.0M
2015-07-30
|
+9.89%
2020-03-02
|
-11.68%
2022-05-18
|
+15.37%
2021-11
|
-13.36%
2022-05
|
2368 | 53.5% | 45.6% | |
| Bertrandt AG(BDTG) | 17.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
138.44
2015-03-24
|
15.65
2024-11-14
|
0.0M
2017-05-10
|
0.0M
2023-05-29
|
+16.41%
2020-03-24
|
-18.55%
2025-04-29
|
+26.38%
2020-11
|
-26.09%
2020-03
|
2726 | 47.3% | 49.6% | |
| Gold Fields ADR(GFI) | 35.40 | 2025-09-29 | 2016-01-20 |
Tägliche K
Minuten-K
|
31.80
2025-09-11
|
1.94
2018-09-11
|
0.2M
2019-06-07
|
-
2025-02-06
|
+35.36%
2020-03-13
|
-22.17%
2022-05-19
|
+60.00%
2020-04
|
-33.02%
2018-08
|
2450 | 44.2% | 47.2% | |
| KeyCorp(KEY) | 15.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
135.27
2015-02-10
|
7.45
2020-03-19
|
0.6M
2017-02-15
|
-
2025-01-30
|
+1,187.64%
2016-03-28
|
-92.28%
2016-03-29
|
+968.49%
2015-12
|
-90.48%
2015-02
|
2715 | 47.7% | 46.6% | |
| Leidos(LDOS) | 158.65 | 2025-09-29 | 2015-02-19 |
Tägliche K
Minuten-K
|
191.95
2024-11-12
|
28.07
2015-05-12
|
0.0M
2024-01-11
|
0.0M
2016-07-01
|
+40.15%
2015-03-18
|
-14.01%
2023-05-02
|
+29.37%
2016-11
|
-15.52%
2021-02
|
1388 | 51.8% | 45.1% | |
| Hugo Boss AG NA O.N. (A1PHFF)(BOSSn) | 40.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
120.40
2015-04-10
|
19.11
2020-03-19
|
5.9M
2019-11-26
|
0.0M
2025-07-15
|
+15.78%
2020-11-06
|
-19.79%
2016-02-23
|
+37.36%
2024-12
|
-40.41%
2020-03
|
2715 | 50.2% | 48.2% | |
| BMW Pref(BMWG_p) | 78.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
106.40
2023-05-11
|
30.98
2020-03-18
|
0.0M
2015-01-20
|
-
2025-02-07
|
+10.92%
2020-03-17
|
-14.04%
2020-03-09
|
+24.20%
2015-10
|
-19.67%
2019-05
|
2715 | 49.9% | 48.5% | |
| First Graphene(FGR) | 0.03 | 2025-09-29 | 2015-11-03 |
Tägliche K
Minuten-K
|
0.21
2021-01-25
|
0.01
2025-06-27
|
0.7M
2016-04-08
|
-
2025-01-31
|
+56.85%
2023-05-24
|
-31.94%
2020-03-03
|
+101.48%
2020-11
|
-32.64%
2020-03
|
2380 | 37.8% | 39.9% | |
| EPR Properties(EPR) | 48.62 | 2025-09-29 | 2020-02-13 |
Tägliche K
Minuten-K
|
65.29
2020-02-14
|
11.65
2020-03-18
|
0.0M
2025-06-04
|
0.0M
2021-02-11
|
+43.93%
2020-11-06
|
-35.51%
2020-03-11
|
+47.74%
2020-04
|
-59.83%
2020-03
|
1419 | 50.4% | 48.9% | |
| SSR Mining(SSRM) | 20.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.61
2022-04-19
|
3.35
2016-01-20
|
0.3M
2024-02-13
|
0.0M
2022-09-27
|
+19.96%
2020-03-24
|
-53.63%
2024-02-13
|
+65.64%
2016-04
|
-55.49%
2024-02
|
2704 | 48.9% | 49.6% | |
| Rio Tinto Ltd(RIO) | 67.63 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.38
2022-03-07
|
23.31
2016-01-20
|
0.1M
2019-04-29
|
0.0M
2020-07-03
|
+11.71%
2020-03-12
|
-13.47%
2020-03-11
|
+22.43%
2022-11
|
-17.11%
2016-05
|
2669 | 51.3% | 47.6% | |
| JPMorgan(JPM) | 268.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
269.90
2025-02-19
|
46.44
2016-02-11
|
0.0M
2023-10-16
|
0.0M
2015-09-07
|
+18.61%
2020-03-13
|
-14.76%
2020-03-09
|
+21.52%
2016-11
|
-25.28%
2020-03
|
2719 | 52.0% | 46.6% | |
| Luminar Tech(LAZR) | 1.73 | 2025-09-29 | 2022-01-24 |
Tägliche K
Minuten-K
|
149.70
2023-03-06
|
1.38
2025-09-08
|
0.1M
2022-06-30
|
0.0M
2025-07-16
|
+1,403.92%
2022-10-20
|
-36.98%
2024-08-02
|
+1,563.04%
2022-10
|
-39.34%
2022-12
|
907 | 45.1% | 53.1% | |
| Daihatsu Diesel Mfg Co Ltd (6023)(6023) | 17.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.80
2025-08-29
|
2.98
2020-04-03
|
0.0M
2021-06-09
|
-
2025-02-04
|
+18.32%
2025-07-31
|
-14.12%
2024-07-17
|
+29.87%
2024-11
|
-31.25%
2020-03
|
2715 | 32.8% | 34.2% | |
| Helmerich Payne(HP) | 18.93 | 2025-09-29 | 2017-04-12 |
Tägliche K
Minuten-K
|
64.50
2017-04-12
|
11.60
2020-10-02
|
0.0M
2020-03-16
|
-
2025-01-30
|
+20.60%
2020-05-28
|
-33.60%
2020-03-04
|
+53.60%
2020-11
|
-58.24%
2020-03
|
2081 | 49.1% | 48.6% | |
| Hornbach(HBH) | 102.80 | 2025-09-29 | 2015-10-12 |
Tägliche K
Minuten-K
|
140.10
2022-02-02
|
32.75
2020-03-23
|
0.0M
2021-06-25
|
0.0M
2016-05-03
|
+15.50%
2021-06-23
|
-17.69%
2015-12-08
|
+39.54%
2020-04
|
-32.73%
2022-06
|
2512 | 48.8% | 48.4% | |
| Honeywell(HON) | 178.10 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
232.20
2024-11-12
|
76.16
2015-08-24
|
0.0M
2023-06-13
|
0.0M
2015-04-07
|
+14.02%
2020-03-19
|
-19.26%
2020-03-18
|
+17.97%
2022-10
|
-18.02%
2020-03
|
2575 | 52.5% | 46.8% | |
| AT&T(T) | 23.97 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.33
2017-01-04
|
12.00
2023-07-18
|
0.4M
2019-01-15
|
0.0M
2015-10-21
|
+8.31%
2022-10-18
|
-24.75%
2020-10-02
|
+14.40%
2022-10
|
-28.43%
2020-10
|
2715 | 49.8% | 49.4% | |
| Coty Inc(COTY) | 3.41 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
30.80
2015-07-09
|
2.25
2020-09-30
|
0.4M
2020-11-06
|
0.0M
2015-04-01
|
+29.75%
2019-02-08
|
-27.92%
2020-03-18
|
+133.37%
2020-11
|
-42.23%
2020-03
|
2449 | 48.2% | 50.7% | |
| Allianz(ALVG) | 356.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
380.30
2025-08-15
|
116.52
2020-03-18
|
1.1M
2021-08-02
|
0.0M
2017-06-05
|
+13.77%
2020-03-24
|
-17.31%
2020-03-16
|
+26.28%
2020-11
|
-21.96%
2020-03
|
2727 | 53.5% | 45.4% | |
| Ford Motor(F) | 10.19 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.32
2022-01-13
|
3.80
2020-03-23
|
0.0M
2015-05-11
|
-
2025-01-30
|
+18.95%
2020-03-25
|
-17.53%
2024-07-25
|
+34.48%
2022-07
|
-29.17%
2020-03
|
2721 | 49.7% | 48.9% | |
| BYD Co Ltd-H(1211) | 11.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.98
2025-05-21
|
2.86
2015-02-11
|
0.3M
2015-05-21
|
0.0M
2020-08-07
|
+17.72%
2022-03-16
|
-65.09%
2025-06-03
|
+59.72%
2017-09
|
-25.65%
2015-07
|
2705 | 49.2% | 48.9% | |
| Paycom Soft(PAYC) | 186.05 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
482.50
2021-11-02
|
19.60
2015-01-15
|
0.0M
2023-11-01
|
-
2025-08-29
|
+21.14%
2018-07-31
|
-24.67%
2023-10-27
|
+44.71%
2020-04
|
-31.05%
2023-10
|
2090 | 54.0% | 45.2% | |
| AXA(AXAF) | 40.59 | 2025-09-29 | 2015-05-19 |
Tägliche K
Minuten-K
|
43.61
2025-08-18
|
11.91
2020-03-19
|
0.0M
2021-05-11
|
-
2025-01-31
|
+16.09%
2017-01-03
|
-38.23%
2016-07-26
|
+43.25%
2020-11
|
-39.49%
2016-07
|
2618 | 51.0% | 47.7% | |
| Western Copper Gold(WRN) | 1.69 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.28
2021-05-28
|
0.20
2016-01-18
|
0.1M
2021-03-08
|
-
2025-08-20
|
+40.00%
2019-01-03
|
-24.17%
2020-09-02
|
+70.59%
2020-04
|
-28.57%
2016-01
|
1641 | 44.4% | 47.8% | |
| Cencora Inc(COR) | 261.50 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
270.60
2025-05-07
|
62.67
2016-10-28
|
0.0M
2025-05-13
|
-
2025-07-21
|
+14.16%
2016-07-19
|
-14.85%
2016-10-28
|
+15.69%
2021-12
|
-15.87%
2017-08
|
1418 | 52.0% | 44.5% | |