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 | ||||||
| Fielmann AG (577220)(FIEG) | 50.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
77.70
2017-10-26
|
27.56
2022-10-12
|
0.8M
2021-11-30
|
0.0M
2023-12-29
|
+13.12%
2025-04-30
|
-13.09%
2018-06-21
|
+22.29%
2023-04
|
-15.32%
2022-07
|
2715 | 49.9% | 47.8% | |
| Old Republic International Corp (ORI)(ORI) | 35.41 | 2025-09-29 | 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% | |
| Walmart(WMT) | 87.58 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
100.96
2025-02-14
|
17.10
2015-10-16
|
0.3M
2015-06-08
|
0.0M
2016-11-01
|
+10.22%
2020-08-27
|
-10.63%
2022-05-17
|
+15.40%
2024-11
|
-17.00%
2022-05
|
2694 | 52.9% | 46.0% | |
| KLA Corp(KLAC) | 909.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
828.90
2024-07-11
|
40.54
2015-08-24
|
0.0M
2020-01-17
|
0.0M
2017-08-21
|
+23.95%
2015-10-16
|
-17.44%
2020-03-11
|
+33.01%
2022-07
|
-19.26%
2019-05
|
2142 | 53.2% | 45.8% | |
| AvalonBay(AVB) | 164.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
237.90
2022-04-21
|
110.00
2020-10-29
|
1.9M
2015-02-10
|
-
2025-01-30
|
+15.65%
2020-03-05
|
-14.39%
2020-03-03
|
+20.16%
2020-04
|
-29.73%
2020-03
|
2580 | 48.3% | 46.0% | |
| Fielmann AG(FIEG) | 50.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
77.66
2017-10-26
|
27.60
2022-10-12
|
0.1M
2022-07-04
|
0.0M
2017-08-23
|
+12.88%
2025-04-30
|
-12.40%
2022-06-29
|
+21.66%
2023-04
|
-15.52%
2022-07
|
2727 | 48.8% | 48.6% | |
| Merck&Co(MRK) | 66.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.60
2024-06-25
|
42.46
2015-09-29
|
0.1M
2021-10-04
|
0.0M
2016-05-10
|
+7.92%
2021-09-22
|
-10.82%
2025-02-04
|
+15.61%
2022-10
|
-14.23%
2017-10
|
2701 | 49.5% | 47.2% | |
| Renesas Electronics Corp(6723) | 10.02 | 2025-09-29 | 2021-01-15 |
Tägliche K
Minuten-K
|
19.65
2024-07-11
|
8.16
2022-10-18
|
0.1M
2024-03-07
|
-
2025-08-19
|
+13.66%
2025-02-06
|
-17.11%
2025-04-04
|
+27.68%
2023-05
|
-21.55%
2022-06
|
1127 | 47.2% | 48.8% | |
| BYD Electronic Int(0285) | 4.34 | 2025-09-29 | 2017-04-12 |
Tägliche K
Minuten-K
|
7.99
2025-02-12
|
0.86
2018-09-03
|
0.3M
2017-10-27
|
-
2025-07-16
|
+20.58%
2025-02-06
|
-13.50%
2020-03-09
|
+50.08%
2022-06
|
-30.36%
2019-05
|
2134 | 46.5% | 50.7% | |
| K+S AG(SDFGn) | 11.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.14
2015-06-26
|
4.50
2020-03-16
|
3.2M
2015-06-26
|
0.0M
2019-06-10
|
+31.70%
2015-06-19
|
-24.88%
2015-09-29
|
+31.68%
2022-02
|
-29.76%
2020-03
|
2727 | 49.4% | 49.7% | |
| Duerr AG (556520)(DUEG) | 19.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.80
2015-04-10
|
15.72
2020-03-23
|
1.4M
2023-12-15
|
0.0M
2025-07-15
|
+12.68%
2020-04-28
|
-49.88%
2016-05-26
|
+24.78%
2021-07
|
-49.86%
2016-05
|
2715 | 49.8% | 48.6% | |
| Ageas(AGES) | 58.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.90
2025-08-20
|
25.39
2020-03-23
|
0.0M
2024-10-08
|
0.0M
2015-11-24
|
+14.87%
2020-03-31
|
-15.55%
2020-03-12
|
+19.49%
2020-11
|
-16.61%
2020-02
|
2495 | 52.5% | 46.2% | |
| Danone(DANO) | 73.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
82.38
2019-09-04
|
46.41
2020-10-29
|
0.0M
2017-04-18
|
-
2025-03-20
|
+8.60%
2025-07-30
|
-8.86%
2019-10-16
|
+14.84%
2022-04
|
-14.30%
2020-10
|
2715 | 50.1% | 49.0% | |
| Airbus Group(AIR) | 195.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
195.26
2025-09-11
|
40.80
2015-01-02
|
6.0M
2021-09-17
|
0.0M
2017-05-29
|
+20.67%
2020-03-26
|
-21.56%
2020-03-18
|
+39.19%
2020-11
|
-44.60%
2020-03
|
2715 | 52.0% | 47.5% | |
| Santander(SAN) | 8.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.53
2025-09-11
|
1.51
2020-09-24
|
0.3M
2020-11-17
|
-
2025-05-30
|
+16.45%
2020-11-04
|
-18.58%
2016-06-17
|
+43.57%
2020-11
|
-31.68%
2020-03
|
2715 | 50.2% | 48.5% | |
| Two Harbors Investments Corp (TWO)(TWO) | 8.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.66
2021-06-22
|
2.10
2020-04-03
|
9.3M
2015-03-19
|
-
2025-01-30
|
+309.55%
2021-03-31
|
-75.57%
2022-11-01
|
+262.70%
2021-05
|
-71.04%
2020-03
|
2359 | 47.0% | 44.6% | |
| CTS Eventim AG (547030)(EVDG) | 82.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
114.10
2025-05-20
|
22.94
2015-01-07
|
4.1M
2024-05-31
|
0.0M
2015-02-11
|
+24.60%
2020-03-24
|
-16.91%
2025-08-21
|
+28.54%
2020-08
|
-16.71%
2022-09
|
2715 | 52.2% | 46.2% | |
| Antero Midstream(AM) | 16.50 | 2025-09-29 | 2017-05-04 |
Tägliche K
Minuten-K
|
22.68
2017-05-04
|
1.62
2020-03-19
|
13.7M
2017-05-04
|
-
2025-01-30
|
+22.73%
2018-04-23
|
-24.80%
2020-03-16
|
+116.65%
2020-04
|
-48.11%
2020-03
|
2129 | 47.0% | 45.2% | |
| Innate Pharma(IPH) | 1.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.60
2015-04-27
|
1.35
2024-12-03
|
0.1M
2021-09-17
|
-
2025-07-04
|
+44.43%
2015-04-23
|
-37.65%
2017-11-23
|
+93.79%
2015-04
|
-45.02%
2017-11
|
1469 | 46.7% | 50.9% | |
| West Fraser Timber(WFG) | 57.60 | 2025-09-29 | 2018-12-05 |
Tägliche K
Minuten-K
|
104.55
2022-07-19
|
16.50
2020-04-01
|
0.0M
2021-05-31
|
-
2025-07-07
|
+28.50%
2020-04-20
|
-25.38%
2020-03-09
|
+52.73%
2020-04
|
-43.71%
2020-03
|
1127 | 47.1% | 48.4% | |
| Nutanix(NTNX) | 65.80 | 2025-09-29 | 2016-10-06 |
Tägliche K
Minuten-K
|
77.12
2025-02-27
|
10.52
2020-03-17
|
0.1M
2017-08-09
|
0.0M
2023-04-06
|
+27.09%
2020-08-28
|
-32.41%
2019-02-28
|
+39.70%
2020-04
|
-38.11%
2017-03
|
2242 | 51.5% | 47.6% | |
| OMV AG(OMVV) | 46.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.14
2022-02-14
|
16.15
2020-03-18
|
0.0M
2020-09-01
|
-
2025-07-22
|
+19.03%
2020-03-19
|
-18.03%
2020-03-18
|
+43.86%
2020-11
|
-34.58%
2020-03
|
2715 | 50.4% | 48.5% | |
| 10X Genomics(TXG) | 9.79 | 2025-09-29 | 2019-09-24 |
Tägliche K
Minuten-K
|
175.00
2021-06-29
|
6.34
2025-04-07
|
0.0M
2024-10-10
|
-
2025-07-04
|
+20.15%
2019-12-20
|
-21.87%
2021-05-06
|
+35.45%
2020-04
|
-37.16%
2022-04
|
1320 | 49.1% | 49.2% | |
| Baywa Vink AG(BYWGnx) | 8.15 | 2025-09-29 | 2018-01-22 |
Tägliche K
Minuten-K
|
49.05
2022-11-23
|
6.99
2025-03-13
|
0.0M
2024-07-25
|
-
2025-02-03
|
+19.69%
2025-08-08
|
-20.45%
2024-07-02
|
+18.89%
2024-12
|
-31.27%
2024-07
|
1940 | 44.5% | 50.2% | |
| Citigroup(C) | 87.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.31
2025-09-11
|
29.75
2020-03-18
|
0.2M
2023-04-06
|
0.0M
2016-05-03
|
+16.99%
2020-03-12
|
-17.96%
2020-03-13
|
+28.83%
2020-11
|
-36.04%
2020-03
|
2725 | 50.7% | 48.8% | |
| Secunet AG(YSNG) | 194.80 | 2025-09-29 | 2015-05-12 |
Tägliche K
Minuten-K
|
609.00
2021-11-09
|
18.35
2015-11-02
|
0.0M
2025-03-03
|
0.0M
2016-10-21
|
+29.86%
2025-03-03
|
-25.92%
2023-10-19
|
+34.78%
2020-08
|
-34.72%
2023-10
|
2492 | 48.1% | 48.8% | |
| Ringcentral Inc(RNG) | 25.94 | 2025-09-29 | 2017-05-09 |
Tägliche K
Minuten-K
|
376.00
2021-02-15
|
19.05
2025-04-09
|
0.0M
2023-05-11
|
-
2025-01-13
|
+30.33%
2019-10-01
|
-15.42%
2022-10-10
|
+29.61%
2023-05
|
-25.55%
2022-05
|
2119 | 47.9% | 48.8% | |
| Ascendis Pharma AS(ASND) | 162.00 | 2025-09-29 | 2024-03-26 |
Tägliche K
Minuten-K
|
176.00
2025-09-08
|
97.00
2024-09-04
|
0.0M
2025-08-11
|
-
2025-07-01
|
+18.87%
2024-08-14
|
-16.39%
2024-08-08
|
+13.16%
2024-11
|
-14.39%
2024-10
|
227 | 42.7% | 42.3% | |
| Ascendis Pharma AS(ASND) | 162.00 | 2025-09-29 | 2016-02-09 |
Tägliche K
Minuten-K
|
177.00
2025-08-12
|
10.63
2016-06-08
|
0.0M
2017-02-20
|
-
2025-01-30
|
+75.41%
2019-02-25
|
-20.16%
2024-07-22
|
+61.90%
2019-03
|
-18.14%
2017-05
|
2284 | 42.3% | 45.8% | |
| SGL Carbon SE (723530)(SGCG) | 3.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.95
2015-03-10
|
2.03
2020-03-16
|
3.1M
2019-08-15
|
0.0M
2020-09-11
|
+26.92%
2016-05-26
|
-29.54%
2019-08-13
|
+66.22%
2021-01
|
-34.74%
2018-12
|
2716 | 47.6% | 50.1% | |
| Cpi Property Group SA (A0JL4D)(O5G) | 0.81 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.01
2020-09-01
|
0.52
2015-01-20
|
0.0M
2020-04-14
|
-
2025-01-02
|
+10.00%
2015-03-09
|
-12.00%
2017-05-09
|
+11.86%
2015-06
|
-10.22%
2024-04
|
2331 | 16.6% | 15.7% | |
| Zoetis Inc(ZTS) | 122.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
220.70
2021-12-28
|
34.95
2016-02-12
|
0.0M
2024-12-23
|
0.0M
2017-01-03
|
+15.26%
2020-03-24
|
-13.25%
2020-03-16
|
+16.37%
2020-04
|
-15.06%
2020-03
|
2377 | 52.2% | 46.9% | |
| Goldman Sachs(GS) | 683.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
670.30
2025-09-11
|
123.82
2020-03-19
|
0.0M
2023-01-18
|
-
2025-05-28
|
+16.97%
2024-11-06
|
-12.60%
2020-03-06
|
+28.73%
2016-11
|
-20.15%
2020-03
|
2714 | 52.0% | 47.2% | |
| Cresud SACIF(CRESY) | 7.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.24
2017-04-05
|
1.79
2020-03-23
|
0.1M
2022-03-07
|
-
2025-07-23
|
+28.88%
2020-03-24
|
-31.48%
2019-08-09
|
+42.20%
2024-11
|
-40.23%
2019-08
|
1671 | 45.0% | 47.5% | |
| Entergy(ETR) | 79.50 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
125.00
2020-02-18
|
42.25
2023-10-02
|
0.0M
2023-08-02
|
-
2025-07-11
|
+17.07%
2024-08-29
|
-48.57%
2022-10-10
|
+20.00%
2024-10
|
-51.33%
2022-11
|
1011 | 46.9% | 40.9% | |
| Agilent Technologies(A) | 104.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
154.00
2021-09-07
|
30.53
2015-09-24
|
0.0M
2022-09-12
|
-
2025-07-10
|
+10.50%
2023-11-20
|
-11.58%
2020-03-23
|
+21.33%
2023-11
|
-16.01%
2019-05
|
2167 | 52.1% | 46.9% | |
| 2G energy(2GBG) | 31.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.80
2020-01-17
|
12.72
2015-01-22
|
0.2M
2020-07-24
|
0.0M
2017-04-10
|
+15.97%
2020-06-11
|
-74.42%
2020-06-04
|
+39.65%
2020-11
|
-67.54%
2020-06
|
2676 | 48.4% | 46.7% | |
| Thermo Fisher Scientific(TMO) | 396.25 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
601.10
2022-07-29
|
103.43
2015-08-24
|
0.0M
2020-11-09
|
0.0M
2015-01-12
|
+9.29%
2025-07-23
|
-9.34%
2020-03-23
|
+23.62%
2020-04
|
-13.54%
2018-12
|
2600 | 52.7% | 46.6% | |
| IDEXX Labs(IDXX) | 538.80 | 2025-09-29 | 2015-04-13 |
Tägliche K
Minuten-K
|
597.00
2021-08-04
|
56.37
2015-04-29
|
0.0M
2018-08-07
|
-
2025-08-27
|
+21.61%
2016-03-07
|
-15.18%
2016-01-28
|
+20.64%
2017-02
|
-20.92%
2015-04
|
2143 | 52.9% | 46.2% | |
| BNP Paribas(BNPP) | 77.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.45
2025-08-15
|
24.54
2020-04-03
|
0.0M
2016-12-05
|
-
2025-06-09
|
+17.47%
2020-11-06
|
-15.45%
2016-06-24
|
+39.44%
2020-11
|
-36.61%
2020-03
|
2715 | 51.4% | 48.0% | |
| Salzgitter AG(SZGG) | 25.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.42
2018-01-11
|
7.76
2020-03-16
|
0.4M
2025-07-18
|
0.0M
2018-07-16
|
+29.45%
2024-10-28
|
-17.80%
2020-03-12
|
+35.10%
2020-11
|
-38.20%
2022-06
|
2727 | 49.1% | 49.9% | |
| West Pharmaceutical Services(WST) | 220.40 | 2025-09-29 | 2017-12-14 |
Tägliche K
Minuten-K
|
421.40
2022-01-03
|
69.83
2018-03-27
|
0.0M
2025-02-13
|
-
2025-08-05
|
+19.81%
2025-07-24
|
-38.12%
2025-02-13
|
+24.11%
2020-04
|
-19.13%
2022-04
|
1213 | 51.2% | 44.7% | |
| Nucor(NUE) | 116.48 | 2025-09-29 | 2015-05-04 |
Tägliche K
Minuten-K
|
187.82
2024-04-02
|
25.80
2020-03-18
|
0.0M
2021-12-13
|
0.0M
2017-10-02
|
+18.58%
2024-11-05
|
-13.69%
2022-09-14
|
+33.33%
2021-03
|
-25.62%
2024-12
|
1859 | 49.6% | 48.5% | |
| Draegerwerk VZO(DRWG_p) | 62.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.50
2015-04-27
|
37.80
2022-10-14
|
0.2M
2020-03-16
|
0.0M
2023-09-05
|
+24.29%
2020-03-12
|
-12.89%
2015-04-27
|
+52.83%
2020-03
|
-27.70%
2017-11
|
2727 | 48.8% | 49.2% | |
| Aviva(AV) | 7.85 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
8.10
2025-08-14
|
2.29
2020-03-19
|
0.3M
2024-01-23
|
0.0M
2015-11-25
|
+20.42%
2020-03-18
|
-19.83%
2016-06-24
|
+23.41%
2020-11
|
-25.93%
2020-03
|
2297 | 47.0% | 45.2% | |
| Harmony Gold Mining Company(HARJ) | 15.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.70
2025-04-16
|
0.53
2015-10-02
|
0.2M
2018-02-14
|
-
2025-01-31
|
+30.93%
2021-04-15
|
-20.71%
2021-04-16
|
+70.56%
2020-04
|
-42.80%
2020-03
|
2715 | 46.3% | 49.3% | |
| Tui(TUI1n) | 7.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.31
2018-05-18
|
4.38
2023-10-23
|
6.8M
2020-05-27
|
0.0M
2015-05-25
|
+200.09%
2017-05-29
|
-67.57%
2017-05-26
|
+69.68%
2020-11
|
-44.50%
2020-03
|
2727 | 48.7% | 50.2% | |
| TUI AG NA (TUAG50)(TUI1n) | 7.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.23
2018-05-18
|
4.37
2023-10-23
|
23.3M
2025-02-11
|
0.0M
2016-12-30
|
+32.37%
2020-05-25
|
-40.09%
2021-03-03
|
+69.23%
2020-11
|
-52.33%
2021-03
|
2716 | 48.9% | 50.1% | |
| Booking(BKNG) | 4,684.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5,038.00
2024-12-05
|
846.61
2016-02-09
|
0.0M
2019-06-24
|
-
2025-04-02
|
+16.22%
2020-11-03
|
-11.79%
2022-02-23
|
+24.37%
2015-02
|
-21.13%
2022-06
|
2715 | 52.1% | 47.1% | |
| Mensch und Maschine Software SE (658080)(MUMG) | 46.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.20
2021-09-09
|
6.06
2015-02-19
|
0.1M
2015-06-15
|
0.0M
2015-05-18
|
+14.12%
2020-03-20
|
-16.88%
2020-03-10
|
+29.21%
2020-04
|
-18.40%
2022-01
|
2710 | 47.3% | 45.3% | |