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 | ||||||
| Heidelberg Pharma AG (A11QVV)(HPHA) | 2.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.70
2021-02-18
|
0.00
2016-10-21
|
0.7M
2020-03-19
|
-
2025-01-16
|
+62.67%
2020-03-12
|
-39.92%
2020-03-16
|
+175.23%
2020-03
|
-32.33%
2015-08
|
2666 | 42.7% | 47.8% | |
| Delivery Hero(DHER) | 24.37 | 2025-09-29 | 2017-06-20 |
Tägliche K
Minuten-K
|
147.20
2021-01-06
|
14.97
2024-02-05
|
1.3M
2024-02-05
|
0.0M
2019-06-10
|
+27.37%
2024-05-14
|
-32.58%
2022-02-10
|
+47.74%
2019-12
|
-32.70%
2022-02
|
2098 | 48.9% | 50.4% | |
| FLEX LNG(FLNG) | 21.45 | 2025-09-29 | 2021-04-16 |
Tägliche K
Minuten-K
|
37.29
2022-08-24
|
9.10
2021-04-20
|
0.0M
2022-08-04
|
0.0M
2021-12-17
|
+14.20%
2021-05-19
|
-11.37%
2021-11-26
|
+24.32%
2022-02
|
-14.05%
2022-12
|
1089 | 48.9% | 49.5% | |
| Aperam(APAM) | 28.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.68
2022-01-14
|
15.12
2020-03-19
|
0.0M
2018-12-10
|
-
2025-01-30
|
+13.96%
2020-03-19
|
-14.03%
2020-03-13
|
+39.95%
2020-11
|
-30.59%
2022-06
|
2712 | 48.7% | 50.2% | |
| Philip Morris(PM) | 139.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
160.02
2025-06-18
|
54.49
2020-03-23
|
23.6M
2015-04-16
|
-
2025-01-30
|
+10.04%
2025-02-06
|
-14.48%
2018-04-16
|
+15.00%
2017-02
|
-22.45%
2018-12
|
2557 | 51.5% | 47.1% | |
| Indivior(INDV) | 14.20 | 2025-07-24 | 2015-01-20 |
Tägliche K
Minuten-K
|
23.11
2023-01-24
|
0.26
2019-04-10
|
0.7M
2019-04-10
|
-
2025-07-02
|
+396.03%
2021-05-04
|
-66.67%
2019-04-01
|
+424.79%
2021-05
|
-61.06%
2019-04
|
2061 | 49.2% | 45.5% | |
| Saint Gobain(SGOB) | 90.60 | 2025-09-29 | 2015-10-15 |
Tägliche K
Minuten-K
|
106.15
2025-03-07
|
16.46
2020-03-19
|
0.1M
2018-10-09
|
-
2025-01-28
|
+11.47%
2020-03-24
|
-16.81%
2020-03-16
|
+25.65%
2020-05
|
-30.57%
2020-03
|
2397 | 50.8% | 47.2% | |
| M1 Kliniken AG (A0STSQ)(M12) | 14.10 | 2025-09-29 | 2015-09-14 |
Tägliche K
Minuten-K
|
22.40
2024-06-06
|
3.78
2022-09-29
|
0.2M
2022-12-20
|
0.0M
2016-05-10
|
+32.41%
2018-10-02
|
-15.97%
2020-03-04
|
+56.21%
2022-12
|
-29.93%
2020-03
|
2412 | 44.4% | 45.3% | |
| McKesson(MCK) | 648.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
656.20
2025-04-04
|
95.04
2018-12-27
|
0.0M
2015-10-13
|
-
2025-07-24
|
+10.88%
2024-10-30
|
-24.73%
2016-10-24
|
+22.14%
2024-11
|
-20.48%
2016-10
|
2165 | 50.9% | 47.1% | |
| Enel(ENEI) | 7.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.00
2021-01-07
|
3.01
2016-06-24
|
0.2M
2024-05-22
|
0.0M
2018-11-06
|
+7.35%
2020-03-13
|
-17.00%
2020-03-12
|
+21.78%
2020-11
|
-17.06%
2020-03
|
2715 | 52.1% | 46.3% | |
| Vodafone Group PLC(VOD) | 0.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.61
2015-05-26
|
0.72
2025-04-09
|
10.0M
2023-05-16
|
0.0M
2016-08-24
|
+10.61%
2019-07-22
|
-13.30%
2020-03-16
|
+17.61%
2020-11
|
-20.58%
2020-03
|
2727 | 48.7% | 48.6% | |
| 029 SE(Z29) | 28.00 | 2025-09-26 | 2022-10-10 |
Tägliche K
Minuten-K
|
47.60
2025-05-09
|
7.15
2022-10-10
|
0.0M
2025-01-28
|
-
2025-01-03
|
+24.20%
2025-02-06
|
-10.58%
2022-10-26
|
+36.89%
2023-06
|
-12.64%
2023-02
|
737 | 15.2% | 19.1% | |
| HUYA(HUYA) | 2.80 | 2025-09-29 | 2018-05-18 |
Tägliche K
Minuten-K
|
37.21
2018-06-15
|
1.16
2022-10-24
|
0.1M
2025-07-01
|
-
2025-09-05
|
+39.14%
2022-11-03
|
-41.38%
2025-06-24
|
+39.47%
2022-12
|
-40.33%
2022-09
|
1778 | 46.3% | 49.0% | |
| Gartner(IT) | 223.70 | 2025-09-29 | 2018-01-03 |
Tägliche K
Minuten-K
|
561.00
2025-02-04
|
77.50
2020-03-18
|
0.0M
2025-08-14
|
-
2025-07-03
|
+16.35%
2020-09-28
|
-27.37%
2025-08-05
|
+28.24%
2020-04
|
-18.33%
2018-12
|
1096 | 50.5% | 43.7% | |
| AstraZeneca(AZN) | 125.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
158.40
2024-08-29
|
46.00
2016-06-24
|
0.2M
2020-06-15
|
0.0M
2018-10-09
|
+12.74%
2020-03-17
|
-14.73%
2017-07-27
|
+21.15%
2020-04
|
-13.67%
2017-07
|
2725 | 51.1% | 48.1% | |
| PWO AG(PWO) | 27.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.00
2017-11-06
|
14.30
2020-03-23
|
0.0M
2016-07-27
|
-
2025-01-27
|
+16.47%
2020-03-27
|
-18.94%
2018-09-20
|
+35.32%
2019-06
|
-28.05%
2020-03
|
2700 | 41.8% | 42.9% | |
| Infosys ADR(INFY) | 13.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.40
2022-01-17
|
5.88
2017-08-21
|
0.1M
2024-12-23
|
0.0M
2019-09-30
|
+13.74%
2020-03-05
|
-13.16%
2019-09-03
|
+27.06%
2020-07
|
-17.58%
2020-03
|
2576 | 46.3% | 44.1% | |
| Hong Kong Robotics Group Holding Ltd (0370)(0370) | 0.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.81
2018-11-29
|
0.00
2019-04-11
|
1,094.6M
2015-05-27
|
-
2025-01-30
|
+3,450.00%
2019-04-03
|
-95.02%
2019-01-31
|
+2,500.00%
2019-08
|
-92.31%
2024-04
|
2576 | 27.1% | 29.3% | |
| Imperial Brands(IMB) | 36.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.10
2015-11-23
|
13.43
2020-10-28
|
0.1M
2020-02-05
|
0.0M
2015-10-13
|
+9.52%
2020-03-13
|
-14.25%
2020-03-16
|
+16.25%
2015-01
|
-21.28%
2020-02
|
2724 | 51.1% | 46.6% | |
| W P Carey Inc(WPC) | 58.16 | 2025-09-29 | 2022-03-16 |
Tägliche K
Minuten-K
|
86.24
2022-08-22
|
47.78
2023-10-06
|
0.0M
2023-09-25
|
0.0M
2023-01-26
|
+5.10%
2022-07-26
|
-7.76%
2023-09-19
|
+12.04%
2023-11
|
-15.85%
2023-09
|
892 | 49.2% | 49.3% | |
| Restaurant Brands Int(QSR) | 55.32 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
76.02
2024-03-14
|
23.40
2020-03-18
|
0.0M
2020-02-06
|
-
2025-07-22
|
+22.02%
2020-03-06
|
-21.48%
2020-02-28
|
+34.15%
2020-04
|
-31.32%
2020-03
|
2039 | 49.6% | 48.6% | |
| IDEX(IEX) | 138.00 | 2025-09-29 | 2019-08-15 |
Tägliche K
Minuten-K
|
234.00
2022-11-11
|
99.50
2020-03-18
|
0.0M
2025-09-08
|
-
2025-07-03
|
+16.58%
2020-03-18
|
-10.45%
2025-02-05
|
+18.85%
2020-04
|
-12.99%
2020-02
|
1089 | 45.6% | 45.2% | |
| IBM(IBM) | 241.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
255.10
2025-02-04
|
84.84
2020-03-23
|
0.0M
2017-07-19
|
0.0M
2023-04-05
|
+12.73%
2025-01-30
|
-12.57%
2020-03-11
|
+18.44%
2020-04
|
-23.46%
2018-10
|
2715 | 52.1% | 46.6% | |
| Medtronic(MDT) | 79.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
114.60
2021-08-25
|
62.60
2018-04-03
|
34.9M
2015-01-26
|
-
2025-01-30
|
+10.06%
2020-03-20
|
-10.16%
2016-11-21
|
+13.15%
2023-04
|
-15.77%
2020-02
|
2489 | 49.6% | 47.4% | |
| SBM Offshore(SBMO) | 22.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.68
2025-08-22
|
8.38
2015-01-12
|
0.0M
2025-07-30
|
0.0M
2019-01-03
|
+15.46%
2024-08-01
|
-19.18%
2020-03-09
|
+26.16%
2021-08
|
-16.86%
2020-03
|
2407 | 49.6% | 47.8% | |
| Saint Gobain(SGOB) | 90.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
106.45
2025-03-10
|
16.55
2020-03-19
|
0.0M
2015-03-05
|
-
2025-05-29
|
+11.48%
2020-04-06
|
-19.33%
2020-03-16
|
+21.93%
2020-05
|
-31.18%
2020-03
|
2715 | 50.9% | 48.0% | |
| Highlight Communications Inh.Sf 1 (920299)(HLGZ) | 1.37 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
6.22
2016-06-01
|
0.82
2024-10-07
|
0.3M
2015-12-14
|
-
2025-02-26
|
+31.28%
2025-08-25
|
-18.18%
2025-02-11
|
+24.10%
2024-11
|
-39.31%
2024-09
|
2710 | 35.6% | 37.4% | |
| Uniper SE(UN0k) | 34.15 | 2025-09-29 | 2016-09-12 |
Tägliche K
Minuten-K
|
849.20
2021-12-29
|
35.05
2025-08-07
|
0.5M
2023-06-01
|
0.0M
2019-10-03
|
+31.53%
2022-11-18
|
-29.23%
2022-07-22
|
+64.30%
2023-05
|
-58.48%
2022-07
|
2294 | 48.0% | 50.4% | |
| Lundin Gold Inc(LUG) | 54.60 | 2025-09-29 | 2020-01-17 |
Tägliche K
Minuten-K
|
59.95
2025-09-08
|
3.92
2020-03-16
|
0.0M
2020-01-30
|
-
2025-09-08
|
+15.98%
2020-04-08
|
-15.68%
2025-05-12
|
+37.91%
2020-04
|
-28.17%
2020-03
|
1294 | 51.9% | 44.9% | |
| Booz Allen Hamilton(BAH) | 84.58 | 2025-09-29 | 2019-08-09 |
Tägliche K
Minuten-K
|
176.70
2024-11-06
|
52.00
2020-03-23
|
0.0M
2025-02-24
|
-
2025-08-29
|
+20.00%
2020-08-25
|
-16.07%
2025-05-23
|
+14.32%
2024-01
|
-15.86%
2024-11
|
1135 | 48.3% | 45.3% | |
| Alnylam(ALNY) | 381.90 | 2025-09-29 | 2017-01-26 |
Tägliche K
Minuten-K
|
410.00
2025-09-09
|
34.11
2017-01-31
|
0.0M
2017-09-25
|
-
2025-07-09
|
+51.41%
2017-09-19
|
-24.33%
2018-03-26
|
+65.63%
2024-06
|
-25.07%
2018-09
|
1705 | 50.6% | 48.6% | |
| Altria(MO) | 55.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
72.42
2017-03-10
|
28.80
2020-03-23
|
0.2M
2019-11-11
|
0.0M
2018-04-12
|
+7.51%
2024-10-25
|
-11.58%
2021-04-16
|
+17.08%
2021-03
|
-20.83%
2022-06
|
2715 | 53.0% | 45.7% | |
| Avery Dennison(AVY) | 136.00 | 2025-09-26 | 2015-05-05 |
Tägliche K
Minuten-K
|
216.00
2024-06-24
|
51.08
2015-05-05
|
0.0M
2016-05-06
|
-
2025-06-30
|
+13.45%
2016-03-01
|
-10.43%
2019-01-04
|
+18.89%
2020-04
|
-18.55%
2020-02
|
1023 | 45.4% | 41.7% | |
| inTest(INTT) | 6.80 | 2025-09-29 | 2021-10-06 |
Tägliche K
Minuten-K
|
24.60
2023-06-09
|
4.40
2025-05-02
|
0.0M
2022-01-24
|
-
2025-01-30
|
+18.45%
2022-01-12
|
-20.12%
2024-07-05
|
+34.00%
2021-11
|
-37.19%
2024-08
|
996 | 44.1% | 44.8% | |
| Friedrich Vorwerk Group SE (A255F1)(VH2) | 81.40 | 2025-09-29 | 2021-03-25 |
Tägliche K
Minuten-K
|
89.60
2025-08-13
|
8.89
2023-03-20
|
1.9M
2023-01-31
|
0.0M
2021-09-02
|
+17.33%
2023-11-07
|
-37.44%
2023-01-27
|
+37.78%
2022-03
|
-45.18%
2023-01
|
1142 | 48.3% | 47.3% | |
| Wienerberger AG(WBSV) | 27.08 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
37.22
2025-03-06
|
0.00
2016-01-06
|
0.1M
2025-02-28
|
-
2025-01-27
|
+14.95%
2025-03-05
|
-15.17%
2016-06-17
|
+21.83%
2023-01
|
-36.35%
2020-03
|
2548 | 50.7% | 46.3% | |
| Ares Commercial RE(ACRE) | 4.06 | 2025-09-29 | 2021-06-23 |
Tägliche K
Minuten-K
|
15.03
2022-04-14
|
3.05
2025-04-09
|
0.0M
2025-08-05
|
-
2025-07-03
|
+13.83%
2024-11-05
|
-12.48%
2025-02-12
|
+20.66%
2023-05
|
-21.62%
2023-03
|
834 | 46.9% | 48.3% | |
| Sonos Inc (SONO)(SONO) | 12.86 | 2025-09-29 | 2018-08-02 |
Tägliche K
Minuten-K
|
36.97
2021-03-16
|
6.30
2020-03-18
|
0.1M
2018-08-03
|
-
2025-01-30
|
+23.74%
2020-11-17
|
-23.73%
2022-08-08
|
+52.00%
2020-11
|
-29.62%
2022-08
|
1807 | 47.9% | 50.9% | |
| Main Street Capital(MAIN) | 54.01 | 2025-09-29 | 2016-03-04 |
Tägliche K
Minuten-K
|
60.69
2025-02-20
|
13.35
2020-03-19
|
0.0M
2023-02-17
|
0.0M
2016-07-15
|
+20.38%
2020-03-26
|
-22.06%
2020-03-16
|
+40.92%
2020-04
|
-45.92%
2020-03
|
2335 | 52.6% | 45.7% | |
| Duerr AG(DUEG) | 20.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.80
2015-04-13
|
15.75
2020-03-23
|
0.2M
2023-10-20
|
0.0M
2015-05-25
|
+100.52%
2017-06-05
|
-50.56%
2017-06-06
|
+23.89%
2022-10
|
-50.05%
2016-05
|
2727 | 50.0% | 48.7% | |
| Dno(DNO) | 1.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.16
2019-04-23
|
0.21
2020-03-30
|
0.3M
2015-04-15
|
-
2025-08-20
|
+37.21%
2020-04-02
|
-35.49%
2020-03-09
|
+69.20%
2020-11
|
-60.73%
2020-03
|
2086 | 48.3% | 47.9% | |
| Deutsche Lufthansa AG (823212)(LHAG) | 7.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.26
2018-01-04
|
4.89
2020-09-25
|
54.0M
2021-11-26
|
-
2025-07-15
|
+19.88%
2020-11-06
|
-26.51%
2019-08-26
|
+26.75%
2020-11
|
-31.59%
2019-08
|
2716 | 50.0% | 49.2% | |
| Halliburton(HAL) | 21.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.79
2017-01-26
|
4.08
2020-03-18
|
0.2M
2016-04-13
|
-
2025-02-13
|
+16.55%
2020-03-23
|
-44.84%
2020-03-06
|
+61.27%
2020-04
|
-58.89%
2020-03
|
2715 | 49.3% | 49.6% | |
| Best Buy(BBY) | 64.03 | 2025-09-29 | 2022-03-18 |
Tägliche K
Minuten-K
|
93.57
2022-05-05
|
48.75
2025-04-09
|
0.0M
2025-04-14
|
0.0M
2024-05-09
|
+13.44%
2024-08-28
|
-19.34%
2025-04-03
|
+19.63%
2022-07
|
-17.89%
2022-06
|
888 | 50.0% | 49.0% | |
| Northrop Grumman(NOC) | 505.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
564.00
2022-10-31
|
119.67
2015-01-05
|
0.0M
2022-02-28
|
0.0M
2015-08-13
|
+13.41%
2020-03-17
|
-14.89%
2025-04-22
|
+20.17%
2022-02
|
-20.18%
2023-01
|
2679 | 52.5% | 46.8% | |
| AT&T(T) | 23.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.49
2017-01-02
|
11.98
2023-07-18
|
0.7M
2022-04-11
|
0.0M
2015-05-25
|
+10.99%
2020-03-11
|
-23.57%
2020-06-23
|
+13.50%
2022-10
|
-27.34%
2020-06
|
2727 | 51.5% | 47.8% | |
| First Sensor AG(SISG) | 53.00 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
61.40
2024-09-05
|
8.64
2016-07-11
|
0.1M
2019-06-03
|
-
2025-07-02
|
+20.07%
2018-10-17
|
-11.09%
2019-05-03
|
+28.62%
2017-10
|
-18.88%
2017-11
|
2390 | 46.5% | 44.8% | |
| Andritz AG(ANDR) | 59.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.80
2025-07-24
|
22.00
2020-03-17
|
0.0M
2022-11-04
|
0.0M
2017-04-21
|
+10.91%
2020-04-15
|
-12.08%
2019-04-26
|
+18.17%
2020-11
|
-18.31%
2022-02
|
2672 | 49.9% | 47.9% | |
| Scales Corporation Ltd (S05)(S05) | 2.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.52
2021-12-13
|
0.89
2015-01-05
|
0.0M
2016-03-29
|
-
2025-01-30
|
+12.74%
2016-03-24
|
-13.33%
2020-03-17
|
+26.88%
2017-12
|
-20.00%
2023-02
|
2727 | 43.6% | 42.9% | |
| Ecopetrol SA ADR (EC)(EC) | 7.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.26
2018-10-04
|
6.10
2020-03-19
|
2.8M
2015-05-27
|
-
2025-01-30
|
+21.31%
2020-03-12
|
-23.68%
2020-03-09
|
+22.15%
2020-11
|
-48.75%
2020-03
|
2538 | 44.8% | 46.9% | |