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 | ||||||
| Kap(IURG) | 7.80 | 2025-09-29 | 2019-03-12 |
Tägliche K
Minuten-K
|
39.00
2019-03-27
|
7.75
2025-09-09
|
0.0M
2020-02-03
|
-
2025-01-06
|
+25.00%
2020-01-27
|
-15.19%
2019-06-05
|
+31.31%
2021-08
|
-30.00%
2020-02
|
1652 | 34.1% | 36.6% | |
| Keurig Dr Pepper(KDP) | 21.83 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
40.08
2022-08-22
|
9.56
2015-01-05
|
0.0M
2025-09-08
|
0.0M
2016-06-09
|
+27.89%
2018-07-06
|
-14.49%
2020-03-10
|
+21.02%
2018-01
|
-10.40%
2020-03
|
2084 | 50.2% | 47.2% | |
| FedEx(FDX) | 202.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
292.95
2024-11-25
|
81.29
2020-03-17
|
0.0M
2022-09-16
|
0.0M
2017-04-05
|
+15.84%
2022-06-14
|
-20.64%
2022-09-15
|
+28.01%
2020-08
|
-31.30%
2018-12
|
2588 | 50.8% | 47.6% | |
| Oracle(ORCL) | 241.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
294.85
2025-09-10
|
30.34
2016-02-11
|
0.2M
2025-01-22
|
0.0M
2019-06-10
|
+35.75%
2025-09-10
|
-13.80%
2025-01-27
|
+23.93%
2022-10
|
-15.75%
2022-09
|
2704 | 52.7% | 46.4% | |
| Vinci(SGEF) | 116.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
130.00
2025-08-15
|
43.58
2015-01-06
|
0.0M
2021-02-23
|
0.0M
2015-10-06
|
+17.12%
2020-11-09
|
-14.68%
2020-03-16
|
+23.95%
2020-11
|
-17.21%
2020-03
|
2715 | 51.2% | 47.7% | |
| ANI Pharmaceuticals Inc (ANIP)(ANIP) | 77.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
82.50
2025-09-10
|
21.00
2020-11-10
|
1.3M
2015-03-12
|
-
2025-01-30
|
+53.37%
2021-09-16
|
-63.68%
2016-02-10
|
+33.20%
2016-04
|
-27.20%
2021-11
|
2276 | 45.9% | 44.2% | |
| ArcelorMittal ADR(MT) | 31.00 | 2025-09-26 | 2015-01-28 |
Tägliche K
Minuten-K
|
33.00
2022-01-13
|
5.95
2016-02-11
|
0.0M
2025-04-23
|
-
2025-06-30
|
+22.33%
2016-03-01
|
-21.29%
2019-09-13
|
+35.68%
2016-07
|
-34.09%
2020-03
|
1334 | 45.3% | 45.3% | |
| SAP(SAPG) | 224.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
283.95
2025-02-13
|
53.64
2015-01-08
|
4.1M
2020-10-26
|
0.0M
2015-05-25
|
+12.93%
2019-04-24
|
-22.54%
2020-10-23
|
+25.19%
2015-10
|
-31.29%
2020-10
|
2727 | 52.8% | 46.3% | |
| Sartorius AG VZO O.N. (716563)(SATG_p) | 193.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
631.60
2021-11-30
|
56.06
2016-06-24
|
2.8M
2018-05-31
|
0.0M
2015-04-08
|
+18.20%
2019-01-29
|
-74.34%
2016-05-31
|
+30.13%
2020-05
|
-70.87%
2016-05
|
2715 | 52.3% | 46.4% | |
| Zalando SE (ZAL111)(ZALG) | 26.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.90
2021-07-07
|
15.95
2024-01-18
|
8.0M
2015-11-30
|
0.0M
2015-01-02
|
+23.76%
2019-02-28
|
-13.20%
2018-09-12
|
+37.83%
2016-07
|
-29.41%
2022-06
|
2715 | 50.4% | 48.6% | |
| clearvise AG (ABOG)(ABOG) | 1.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.98
2022-08-26
|
0.24
2021-09-27
|
0.7M
2018-12-27
|
-
2025-01-30
|
+825.96%
2021-07-20
|
-89.30%
2021-07-19
|
+21.25%
2022-03
|
-15.76%
2022-09
|
2701 | 36.8% | 34.5% | |
| Isetan Mitsukoshi Holdings(3099) | 15.40 | 2025-09-29 | 2017-04-25 |
Tägliche K
Minuten-K
|
20.60
2024-07-10
|
3.80
2020-07-31
|
0.0M
2020-11-09
|
-
2025-01-30
|
+11.29%
2024-07-03
|
-12.68%
2024-07-02
|
+48.48%
2024-05
|
-22.45%
2020-07
|
2127 | 43.4% | 43.5% | |
| Harmony Gold Mining(HMY) | 15.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.90
2025-04-16
|
0.51
2015-11-18
|
1.3M
2016-12-15
|
-
2025-07-04
|
+23.28%
2016-01-13
|
-20.80%
2020-03-16
|
+78.57%
2016-02
|
-37.50%
2020-03
|
2658 | 45.6% | 47.4% | |
| SMT Scharf AG (A3DRAE)(S188n) | 7.70 | 2025-09-29 | 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% | |
| Box Inc(BOX) | 27.65 | 2025-09-29 | 2015-01-26 |
Tägliche K
Minuten-K
|
34.04
2025-06-05
|
7.95
2020-03-17
|
0.2M
2021-03-11
|
-
2025-08-25
|
+36.50%
2020-03-19
|
-23.25%
2018-02-27
|
+29.53%
2020-05
|
-25.81%
2023-03
|
2478 | 50.4% | 48.3% | |
| Credit Agricole(CAGR) | 16.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.77
2025-05-21
|
5.74
2020-03-16
|
0.1M
2023-08-04
|
0.0M
2018-06-29
|
+14.14%
2020-11-06
|
-18.51%
2020-03-09
|
+42.53%
2020-11
|
-38.63%
2020-03
|
2698 | 50.3% | 48.5% | |
| Salesforce Inc(CRM) | 207.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
358.70
2024-12-04
|
47.10
2016-02-09
|
0.0M
2024-05-30
|
0.0M
2015-01-21
|
+46.98%
2019-09-25
|
-21.23%
2024-05-27
|
+30.99%
2020-08
|
-20.22%
2024-05
|
2180 | 51.2% | 47.4% | |
| Tesla(TSLA) | 375.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
461.10
2024-12-18
|
8.28
2016-02-09
|
3.0M
2020-02-05
|
0.0M
2025-09-09
|
+28.50%
2020-04-14
|
-14.66%
2023-01-03
|
+64.53%
2020-04
|
-39.58%
2022-12
|
2715 | 51.4% | 47.7% | |
| Orange(ORAN) | 13.73 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.93
2015-11-19
|
8.60
2020-10-02
|
0.3M
2023-04-17
|
0.0M
2015-09-10
|
+13.69%
2020-03-17
|
-10.26%
2020-03-12
|
+21.52%
2015-10
|
-14.23%
2024-06
|
2727 | 49.0% | 48.6% | |
| Mondelez(MDLZ) | 53.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
72.50
2023-05-15
|
29.99
2015-01-02
|
0.6M
2018-12-12
|
0.0M
2017-06-15
|
+12.00%
2020-03-17
|
-11.11%
2020-03-16
|
+14.04%
2019-01
|
-11.04%
2018-12
|
2724 | 51.5% | 47.7% | |
| KONE Oyj(KNEBV) | 57.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
76.06
2020-09-29
|
31.61
2015-09-29
|
0.1M
2022-10-26
|
0.0M
2024-08-21
|
+7.73%
2025-04-30
|
-9.00%
2015-07-20
|
+12.53%
2020-05
|
-13.38%
2021-09
|
2714 | 50.5% | 48.5% | |
| South32(S32) | 1.52 | 2025-09-29 | 2015-05-19 |
Tägliche K
Minuten-K
|
3.68
2022-03-07
|
0.56
2016-01-21
|
0.2M
2025-04-07
|
-
2025-01-31
|
+13.96%
2016-02-02
|
-17.17%
2020-03-09
|
+29.42%
2016-09
|
-21.54%
2022-06
|
2622 | 47.4% | 48.8% | |
| ProCredit Holding(PCZ) | 9.10 | 2025-09-29 | 2017-01-09 |
Tägliche K
Minuten-K
|
22.00
2017-02-15
|
2.50
2022-09-23
|
0.0M
2023-02-08
|
-
2025-01-30
|
+13.41%
2022-03-02
|
-16.67%
2022-02-28
|
+35.83%
2023-01
|
-29.97%
2022-02
|
2206 | 40.7% | 40.8% | |
| Southern(SO) | 79.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.47
2025-03-04
|
34.63
2018-02-06
|
0.0M
2024-12-23
|
0.0M
2015-01-28
|
+15.15%
2020-03-17
|
-9.45%
2020-03-12
|
+14.55%
2022-03
|
-14.46%
2020-02
|
2527 | 52.1% | 46.9% | |
| Ormat(ORA) | 81.44 | 2025-09-29 | 2019-08-16 |
Tägliche K
Minuten-K
|
106.00
2021-02-10
|
45.60
2020-09-15
|
0.0M
2022-07-29
|
-
2025-08-12
|
+18.30%
2022-02-24
|
-11.02%
2020-02-25
|
+27.33%
2021-01
|
-27.69%
2021-02
|
1406 | 49.1% | 46.9% | |
| Wix.Com Ltd(WIX) | 150.65 | 2025-09-29 | 2015-08-06 |
Tägliche K
Minuten-K
|
296.00
2021-02-19
|
14.90
2015-10-01
|
0.0M
2024-02-22
|
0.0M
2019-08-27
|
+32.68%
2020-03-19
|
-23.98%
2015-08-14
|
+73.55%
2020-05
|
-30.79%
2022-02
|
2146 | 50.7% | 48.7% | |
| Bechtle AG(BC8G) | 39.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
116.12
2017-06-05
|
26.47
2020-03-19
|
0.2M
2022-02-10
|
0.0M
2015-05-25
|
+100.80%
2017-06-02
|
-66.41%
2019-07-19
|
+26.19%
2020-11
|
-67.73%
2019-07
|
2727 | 52.1% | 46.8% | |
| British American Tobacco ADR(BTI) | 44.90 | 2025-09-29 | 2017-08-04 |
Tägliche K
Minuten-K
|
58.00
2018-01-23
|
26.00
2020-03-23
|
0.0M
2025-05-13
|
0.0M
2020-01-09
|
+8.46%
2020-03-16
|
-9.72%
2020-03-13
|
+13.84%
2019-11
|
-19.79%
2018-11
|
1936 | 44.4% | 40.2% | |
| Precigen(PGEN) | 2.98 | 2025-09-29 | 2016-09-15 |
Tägliche K
Minuten-K
|
29.72
2016-11-16
|
0.63
2024-12-17
|
1.5M
2018-10-10
|
-
2025-01-13
|
+68.19%
2025-08-15
|
-28.05%
2019-02-28
|
+97.25%
2020-06
|
-40.40%
2020-09
|
2282 | 45.2% | 52.6% | |
| Schloss Wachenheim(SWAG) | 14.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.90
2017-11-07
|
10.80
2020-03-16
|
0.0M
2020-04-27
|
0.0M
2015-12-22
|
+7.59%
2020-08-19
|
-11.25%
2020-02-21
|
+16.26%
2020-05
|
-13.21%
2020-02
|
2592 | 43.2% | 44.0% | |
| Heliad AG (121806)(A7An) | 14.90 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
30.00
2017-11-29
|
4.44
2015-01-08
|
0.1M
2017-09-11
|
-
2025-01-14
|
+26.47%
2016-07-12
|
-18.05%
2020-03-05
|
+43.55%
2015-03
|
-30.14%
2022-12
|
2605 | 42.3% | 44.5% | |
| McDonald’s(MCD) | 258.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
301.20
2025-02-11
|
76.88
2015-01-21
|
0.1M
2022-04-26
|
0.0M
2015-09-07
|
+10.64%
2020-03-24
|
-9.35%
2020-03-18
|
+16.36%
2015-10
|
-13.57%
2020-03
|
2715 | 52.1% | 46.4% | |
| Gesco AG(GSC1n) | 14.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.30
2017-12-08
|
9.58
2020-03-16
|
0.0M
2025-07-30
|
0.0M
2018-11-15
|
+21.32%
2020-03-31
|
-14.12%
2023-09-26
|
+29.44%
2020-11
|
-22.76%
2020-03
|
2698 | 46.1% | 47.6% | |
| ANSYS(ANSS) | 338.40 | 2025-07-16 | 2017-12-28 |
Tägliche K
Minuten-K
|
366.00
2021-12-28
|
120.15
2018-02-09
|
0.0M
2022-01-17
|
0.0M
2018-06-18
|
+18.13%
2023-12-13
|
-11.48%
2021-02-25
|
+22.92%
2020-04
|
-16.07%
2020-02
|
1767 | 50.7% | 48.0% | |
| Carlton Precious Inc (IVH)(IVH) | 0.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.44
2020-08-17
|
0.01
2016-01-22
|
0.1M
2016-10-31
|
-
2025-01-30
|
+942.86%
2016-01-26
|
-64.71%
2016-06-09
|
+342.86%
2016-06
|
-50.77%
2020-10
|
2693 | 27.5% | 31.8% | |
| Dr Ing hc F Porsche Prf(P911_p) | 42.56 | 2025-09-29 | 2022-09-29 |
Tägliche K
Minuten-K
|
120.80
2023-05-22
|
39.61
2025-06-26
|
0.1M
2022-09-29
|
0.0M
2023-11-22
|
+12.35%
2025-04-09
|
-7.02%
2025-04-10
|
+27.11%
2022-10
|
-11.66%
2022-12
|
753 | 45.6% | 52.7% | |
| Royal Gold(RGLD) | 168.60 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
169.70
2025-04-16
|
22.90
2016-01-20
|
0.0M
2025-07-14
|
0.0M
2015-07-03
|
+19.71%
2020-03-23
|
-19.09%
2020-03-17
|
+49.35%
2016-02
|
-21.00%
2015-11
|
2611 | 51.4% | 47.8% | |
| Santander(SAN) | 8.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.55
2025-09-11
|
1.43
2020-09-24
|
1.8M
2020-11-09
|
0.0M
2019-04-23
|
+17.98%
2020-11-09
|
-19.18%
2016-06-24
|
+40.42%
2020-11
|
-31.55%
2020-03
|
2715 | 50.5% | 48.6% | |
| KeyCorp(KEY) | 16.12 | 2025-09-26 | 2015-02-05 |
Tägliche K
Minuten-K
|
23.80
2022-02-10
|
7.80
2023-05-04
|
0.0M
2022-03-21
|
-
2025-07-02
|
+18.52%
2020-10-26
|
-25.68%
2023-03-10
|
+31.76%
2016-11
|
-33.36%
2023-03
|
1115 | 47.1% | 46.3% | |
| CVS Health Corp(CVS) | 64.39 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.10
2022-08-16
|
41.76
2024-12-20
|
0.1M
2024-05-02
|
0.0M
2016-03-03
|
+16.94%
2025-02-12
|
-19.23%
2024-04-29
|
+17.40%
2018-08
|
-24.14%
2024-12
|
2711 | 50.8% | 48.4% | |
| NEC Corp.(6701) | 26.32 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
98.36
2025-02-06
|
6.60
2023-03-03
|
0.0M
2024-08-05
|
-
2025-02-05
|
+430.97%
2024-01-29
|
-81.64%
2024-07-30
|
+482.52%
2024-01
|
-82.34%
2024-10
|
2125 | 47.6% | 47.3% | |
| Willis Towers Watson(WTW) | 292.00 | 2025-09-29 | 2018-02-08 |
Tägliche K
Minuten-K
|
328.00
2025-02-28
|
120.00
2018-10-22
|
0.0M
2021-05-12
|
-
2025-06-30
|
+24.14%
2020-03-30
|
-11.54%
2020-05-15
|
+12.10%
2020-11
|
-13.47%
2020-02
|
812 | 42.5% | 39.9% | |
| Biogen(BIIB) | 116.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
447.80
2015-03-23
|
99.00
2025-04-09
|
0.0M
2021-06-07
|
-
2025-03-26
|
+36.23%
2022-09-26
|
-35.22%
2020-11-09
|
+37.66%
2022-09
|
-27.88%
2019-03
|
2685 | 48.8% | 49.9% | |
| Vinci(SGEF) | 116.55 | 2025-09-29 | 2015-03-02 |
Tägliche K
Minuten-K
|
130.10
2025-05-29
|
50.63
2015-06-18
|
0.0M
2017-03-23
|
-
2025-01-30
|
+18.79%
2020-03-20
|
-13.95%
2020-03-16
|
+28.04%
2020-11
|
-19.61%
2020-03
|
2655 | 51.1% | 47.8% | |
| Santander(SAN) | 8.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.50
2025-09-11
|
1.45
2020-09-24
|
0.6M
2016-06-27
|
-
2025-01-30
|
+17.59%
2020-11-06
|
-17.77%
2016-06-16
|
+44.21%
2020-11
|
-30.29%
2020-03
|
2724 | 50.4% | 48.2% | |
| Defama Deutsche Fachmarkt(DEF) | 29.00 | 2025-09-29 | 2018-03-07 |
Tägliche K
Minuten-K
|
30.60
2024-11-25
|
9.84
2018-04-05
|
0.1M
2018-12-19
|
-
2025-01-30
|
+10.00%
2018-04-24
|
-10.34%
2020-02-28
|
+16.91%
2020-04
|
-15.24%
2020-03
|
1909 | 36.9% | 33.3% | |
| Kimberly-Clark(KMB) | 104.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.10
2025-03-04
|
79.76
2018-04-24
|
0.0M
2021-10-14
|
0.0M
2019-01-21
|
+8.41%
2020-03-13
|
-7.45%
2015-08-21
|
+16.88%
2022-04
|
-10.84%
2022-09
|
2662 | 50.9% | 48.3% | |
| Paramount Global A(PARAA) | 14.48 | 2025-08-06 | 2021-03-16 |
Tägliche K
Minuten-K
|
83.50
2021-03-22
|
12.55
2023-10-30
|
0.0M
2021-03-29
|
-
2025-06-30
|
+21.45%
2024-01-30
|
-31.57%
2021-03-24
|
+27.63%
2023-11
|
-50.06%
2021-03
|
848 | 46.2% | 50.2% | |
| Regeneron Pharmaceuticals Inc (REGN)(REGN) | 477.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,088.00
2024-08-20
|
33.00
2016-05-03
|
1.8M
2015-08-04
|
-
2025-01-30
|
+19.26%
2022-09-08
|
-26.44%
2016-01-14
|
+26.23%
2020-02
|
-19.23%
2024-10
|
2602 | 50.3% | 48.7% | |
| Accor(ACCP) | 40.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.57
2015-04-21
|
20.27
2020-05-14
|
0.0M
2021-11-05
|
0.0M
2015-06-26
|
+19.98%
2020-11-09
|
-14.57%
2020-03-12
|
+28.06%
2020-11
|
-24.29%
2020-03
|
2606 | 50.5% | 48.5% | |