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 | ||||||
| LEG Immobilien AG(LEGn) | 65.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.45
2021-08-20
|
47.05
2023-06-01
|
0.0M
2016-04-27
|
-
2025-01-31
|
+15.02%
2020-03-18
|
-10.11%
2023-03-09
|
+16.40%
2023-07
|
-24.20%
2023-03
|
2715 | 49.5% | 49.0% | |
| Apple(AAPL) | 216.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
248.75
2024-12-27
|
31.16
2019-01-03
|
1.3M
2020-02-28
|
0.0M
2017-06-22
|
+10.03%
2020-03-23
|
-74.95%
2018-08-03
|
+20.17%
2022-07
|
-71.44%
2018-08
|
2715 | 53.8% | 45.2% | |
| Adtalem Education(ATGE) | 131.00 | 2025-09-29 | 2015-02-06 |
Tägliche K
Minuten-K
|
127.00
2025-05-12
|
15.01
2016-05-06
|
0.0M
2021-05-25
|
-
2025-07-03
|
+25.57%
2024-04-24
|
-31.20%
2022-02-17
|
+30.61%
2022-03
|
-15.46%
2018-08
|
434 | 50.7% | 41.9% | |
| Lang und Schwarz Wertpapierhandel(LUS1n) | 19.60 | 2025-09-29 | 2015-05-12 |
Tägliche K
Minuten-K
|
51.17
2021-02-09
|
3.80
2020-03-12
|
1.0M
2021-08-25
|
0.0M
2017-06-05
|
+200.14%
2017-05-25
|
-66.40%
2017-05-26
|
+64.48%
2020-11
|
-36.06%
2021-08
|
2636 | 46.9% | 46.4% | |
| Grab Holdings(GRAB) | 5.22 | 2025-09-29 | 2021-12-03 |
Tägliche K
Minuten-K
|
8.45
2021-12-03
|
2.17
2022-06-16
|
0.5M
2023-08-07
|
0.0M
2022-08-23
|
+24.21%
2022-05-19
|
-39.39%
2022-03-03
|
+26.07%
2024-11
|
-35.92%
2022-03
|
934 | 49.6% | 49.6% | |
| Schneider Electric(SCHN) | 234.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
273.05
2025-01-24
|
45.90
2016-01-21
|
0.0M
2019-04-08
|
0.0M
2015-04-24
|
+12.57%
2020-03-26
|
-11.88%
2020-03-09
|
+21.46%
2022-07
|
-17.82%
2020-03
|
2715 | 51.4% | 47.4% | |
| Biofrontera AG (A4BGGM)(B8Fk) | 2.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.17
2019-06-13
|
2.08
2024-12-30
|
0.1M
2020-08-14
|
-
2025-01-09
|
+57.88%
2020-07-30
|
-23.42%
2020-03-19
|
+56.69%
2018-01
|
-30.59%
2020-03
|
2713 | 43.7% | 47.0% | |
| Dai-ichi Life(8750) | 6.50 | 2025-09-29 | 2016-07-12 |
Tägliche K
Minuten-K
|
30.00
2025-02-17
|
4.00
2023-05-29
|
0.0M
2025-04-09
|
-
2025-01-30
|
+337.65%
2023-06-30
|
-76.72%
2023-04-04
|
+323.28%
2024-01
|
-77.76%
2024-09
|
2327 | 45.8% | 45.3% | |
| Fortescue Metals(FMG) | 10.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.21
2024-01-02
|
0.81
2016-01-21
|
0.3M
2025-04-07
|
0.0M
2016-09-08
|
+24.44%
2020-03-10
|
-17.36%
2015-08-25
|
+41.03%
2019-01
|
-26.73%
2021-09
|
2414 | 50.8% | 46.1% | |
| IONOS Group SE (IOSn)(IOSn) | 38.90 | 2025-09-29 | 2023-02-08 |
Tägliche K
Minuten-K
|
43.05
2025-08-08
|
12.08
2023-10-27
|
0.1M
2023-02-08
|
-
2025-02-04
|
+12.41%
2024-03-27
|
-9.24%
2024-07-04
|
+19.03%
2023-12
|
-14.23%
2023-10
|
660 | 45.8% | 48.2% | |
| Vinci(SGEF) | 116.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
131.50
2025-08-18
|
43.46
2015-01-06
|
0.0M
2025-01-06
|
0.0M
2016-10-03
|
+17.15%
2020-11-09
|
-18.26%
2020-03-16
|
+22.00%
2020-11
|
-21.13%
2020-03
|
2725 | 52.2% | 46.6% | |
| Bertelsmann SE (BTGGga) | 127.74 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
213.00
2018-04-06
|
107.02
2015-12-28
|
0.1M
2022-09-23
|
-
2025-01-30
|
+73.09%
2019-01-03
|
-43.87%
2019-01-02
|
+77.27%
2019-01
|
-13.68%
2015-06
|
2721 | 22.3% | 17.1% | |
| Dermapharm(DMPG) | 32.20 | 2025-09-29 | 2018-02-09 |
Tägliche K
Minuten-K
|
91.95
2021-11-04
|
21.84
2018-12-21
|
0.1M
2021-04-13
|
0.0M
2018-08-02
|
+14.23%
2020-03-25
|
-13.53%
2022-05-17
|
+30.78%
2020-11
|
-20.56%
2022-01
|
1901 | 48.6% | 49.6% | |
| Cintas(CTAS) | 173.60 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
436.70
2022-08-18
|
63.90
2015-01-06
|
0.0M
2024-08-05
|
0.0M
2017-10-02
|
+14.85%
2020-05-12
|
-75.14%
2022-08-18
|
+37.73%
2020-04
|
-75.50%
2022-08
|
2186 | 53.6% | 45.3% | |
| Conagra Brands(CAG) | 15.43 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.05
2023-01-09
|
15.79
2025-07-10
|
0.0M
2025-08-28
|
0.0M
2016-01-19
|
+18.75%
2019-12-11
|
-17.63%
2018-12-17
|
+23.28%
2019-03
|
-35.20%
2018-12
|
1882 | 49.0% | 48.6% | |
| Palantir(PLTR) | 151.28 | 2025-09-29 | 2021-01-07 |
Tägliche K
Minuten-K
|
162.20
2025-08-11
|
5.60
2022-12-27
|
0.9M
2024-02-06
|
0.0M
2022-10-18
|
+27.58%
2025-02-04
|
-24.29%
2022-05-09
|
+95.18%
2023-05
|
-29.93%
2021-02
|
1197 | 50.5% | 48.6% | |
| Sartorius AG VZO(SATG_p) | 192.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
630.40
2021-11-30
|
24.57
2015-01-06
|
0.1M
2025-07-22
|
0.0M
2016-10-03
|
+17.95%
2019-01-29
|
-18.15%
2022-10-19
|
+27.94%
2020-05
|
-24.05%
2023-10
|
2727 | 52.7% | 46.4% | |
| Dynex Capital(DX) | 10.22 | 2025-09-29 | 2023-05-31 |
Tägliche K
Minuten-K
|
13.77
2025-03-03
|
9.00
2023-10-31
|
0.0M
2025-07-18
|
0.0M
2024-05-09
|
+6.56%
2023-10-04
|
-7.29%
2025-04-10
|
+8.49%
2023-06
|
-15.28%
2023-10
|
504 | 48.2% | 43.3% | |
| International Paper(IP) | 38.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.14
2024-11-25
|
25.56
2020-03-24
|
0.0M
2015-10-23
|
-
2025-01-22
|
+13.91%
2024-10-25
|
-14.78%
2024-06-25
|
+23.69%
2024-05
|
-19.49%
2022-09
|
2714 | 49.4% | 49.6% | |
| Draegerwerk AG(DRWG) | 51.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.98
2015-04-15
|
31.70
2019-10-01
|
0.1M
2020-03-31
|
0.0M
2015-06-04
|
+26.68%
2020-03-13
|
-14.12%
2020-03-19
|
+52.71%
2020-03
|
-19.69%
2021-11
|
2617 | 47.7% | 48.8% | |
| Amadeus Fire AG (509310)(AMDG) | 51.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.50
2021-11-01
|
52.60
2016-06-24
|
0.2M
2025-02-28
|
0.0M
2023-01-02
|
+11.88%
2020-03-18
|
-12.63%
2020-03-10
|
+33.93%
2020-11
|
-39.49%
2020-03
|
2695 | 49.4% | 46.5% | |
| Daimler Truck Holding AG (DTR0CK)(DTGGe) | 35.69 | 2025-09-29 | 2021-12-10 |
Tägliche K
Minuten-K
|
47.64
2024-03-19
|
20.29
2022-03-07
|
30.6M
2021-12-10
|
0.3M
2025-08-25
|
+18.10%
2024-02-28
|
-8.71%
2025-08-01
|
+16.28%
2023-06
|
-15.83%
2022-02
|
958 | 50.4% | 47.8% | |
| Allianz SE VNA O.N. (840400)(ALVG) | 356.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
380.30
2025-08-15
|
117.10
2020-03-19
|
8.2M
2016-06-24
|
0.2M
2025-07-15
|
+15.80%
2020-03-24
|
-15.33%
2020-03-12
|
+27.47%
2020-11
|
-19.08%
2020-03
|
2716 | 52.8% | 45.8% | |
| Grammer AG(GMMG) | 6.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.10
2018-06-01
|
4.54
2024-12-20
|
0.0M
2015-02-16
|
-
2025-01-30
|
+26.87%
2020-03-24
|
-19.26%
2020-03-18
|
+50.90%
2022-10
|
-38.93%
2020-03
|
2685 | 44.8% | 46.1% | |
| Loma Negra ADR(LOMA) | 6.35 | 2025-09-29 | 2017-11-27 |
Tägliche K
Minuten-K
|
19.36
2018-01-12
|
2.81
2020-03-18
|
0.0M
2022-12-15
|
-
2025-06-30
|
+31.81%
2018-11-02
|
-55.24%
2019-08-12
|
+33.33%
2024-11
|
-36.14%
2020-03
|
757 | 48.0% | 41.9% | |
| Zebra(ZBRA) | 254.00 | 2025-09-29 | 2015-04-02 |
Tägliche K
Minuten-K
|
551.80
2021-12-13
|
43.78
2016-07-12
|
0.0M
2024-03-05
|
-
2025-08-27
|
+40.12%
2016-08-26
|
-20.12%
2015-08-10
|
+28.51%
2020-04
|
-28.06%
2015-08
|
1994 | 51.3% | 47.5% | |
| VICI Properties(VICI) | 27.88 | 2025-09-29 | 2020-02-27 |
Tägliche K
Minuten-K
|
35.26
2022-08-16
|
10.00
2020-03-18
|
0.0M
2023-10-20
|
0.0M
2021-02-11
|
+18.09%
2020-04-07
|
-22.52%
2020-03-13
|
+22.67%
2020-05
|
-31.94%
2020-03
|
1289 | 50.0% | 48.9% | |
| Draegerwerk AG (DRWG) | 50.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
89.15
2015-04-27
|
31.50
2019-10-01
|
0.1M
2020-03-16
|
0.0M
2018-11-15
|
+17.92%
2020-03-26
|
-14.29%
2021-11-01
|
+52.94%
2020-03
|
-20.65%
2017-11
|
2712 | 46.7% | 48.1% | |
| Siemens Healthineers(SHLG) | 45.53 | 2025-09-29 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.88
2021-12-13
|
28.47
2020-03-16
|
1.2M
2018-03-16
|
0.0M
2021-05-24
|
+10.78%
2020-03-19
|
-8.22%
2020-03-09
|
+16.90%
2020-05
|
-14.29%
2022-01
|
1908 | 50.4% | 48.3% | |
| Siemens Healthineers(SHLG) | 45.53 | 2025-09-29 | 2018-03-16 |
Tägliche K
Minuten-K
|
67.58
2021-12-09
|
28.82
2020-03-16
|
0.0M
2020-03-25
|
-
2025-01-30
|
+10.32%
2020-03-19
|
-9.68%
2020-03-16
|
+15.53%
2019-11
|
-14.44%
2022-01
|
1902 | 50.7% | 48.2% | |
| AXA(AXAF) | 40.43 | 2025-09-29 | 2015-06-19 |
Tägliche K
Minuten-K
|
47.17
2018-05-21
|
11.96
2020-03-19
|
0.0M
2020-11-09
|
-
2025-01-31
|
+104.82%
2018-05-18
|
-51.25%
2018-05-21
|
+38.52%
2020-11
|
-38.71%
2016-07
|
2604 | 52.2% | 46.7% | |
| Intershop(ISH1k) | 1.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.80
2018-02-21
|
0.71
2015-03-20
|
0.2M
2017-05-10
|
0.0M
2016-07-25
|
+206.01%
2018-01-16
|
-35.32%
2019-09-12
|
+251.78%
2018-01
|
-42.28%
2019-10
|
2704 | 44.2% | 47.4% | |
| Owl Rock Capital(OBDC) | 11.34 | 2025-09-29 | 2020-11-10 |
Tägliche K
Minuten-K
|
15.70
2024-06-03
|
10.04
2021-01-04
|
0.0M
2025-05-27
|
0.0M
2021-06-29
|
+10.00%
2025-04-09
|
-9.33%
2022-09-28
|
+11.06%
2023-05
|
-17.56%
2022-09
|
1091 | 53.4% | 45.9% | |
| Telecom Argentina ADR(TEO) | 6.30 | 2025-09-26 | 2019-09-26 |
Tägliche K
Minuten-K
|
15.10
2025-01-08
|
2.99
2021-04-27
|
0.0M
2021-12-20
|
-
2025-06-30
|
+25.53%
2023-10-26
|
-20.33%
2020-03-09
|
+63.24%
2023-11
|
-22.33%
2020-04
|
722 | 44.3% | 47.0% | |
| AstraZeneca ADR(AZN) | 63.00 | 2025-09-29 | 2020-06-17 |
Tägliche K
Minuten-K
|
79.50
2024-08-30
|
39.00
2021-02-09
|
0.0M
2021-01-26
|
-
2025-08-29
|
+7.91%
2020-07-13
|
-9.02%
2025-04-09
|
+15.32%
2024-04
|
-11.47%
2024-09
|
1287 | 43.5% | 38.6% | |
| L'Oreal(OREP) | 365.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
461.60
2024-06-06
|
134.00
2015-01-07
|
0.0M
2019-10-29
|
0.0M
2016-10-03
|
+13.15%
2020-03-17
|
-10.79%
2020-03-16
|
+16.16%
2015-01
|
-12.34%
2024-10
|
2707 | 51.5% | 47.9% | |
| Orkla(ORK) | 8.81 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.49
2025-04-10
|
5.41
2015-01-06
|
0.0M
2022-01-25
|
-
2025-07-09
|
+10.85%
2020-03-12
|
-11.30%
2020-03-09
|
+15.78%
2024-05
|
-12.43%
2020-02
|
2252 | 51.0% | 46.7% | |
| Synopsys Inc (SNPS)(SNPS) | 414.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
587.20
2024-06-20
|
39.32
2016-02-24
|
1.8M
2015-06-30
|
-
2025-02-17
|
+12.05%
2025-09-11
|
-35.66%
2025-09-10
|
+26.85%
2023-05
|
-13.80%
2022-01
|
2573 | 54.7% | 44.6% | |
| GE Aerospace(GE) | 250.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
245.50
2025-09-11
|
5.90
2018-12-11
|
0.9M
2018-01-19
|
0.0M
2025-04-28
|
+700.96%
2019-07-05
|
-36.52%
2022-03-29
|
+705.17%
2019-07
|
-37.77%
2022-03
|
2727 | 49.4% | 47.9% | |
| JPMorgan(JPM) | 267.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
268.90
2025-02-10
|
46.81
2016-02-11
|
0.0M
2016-04-07
|
0.0M
2017-07-24
|
+13.30%
2024-11-04
|
-13.84%
2020-03-09
|
+20.43%
2016-11
|
-21.85%
2020-03
|
2715 | 52.4% | 46.5% | |
| SCA B(SCAb) | 11.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.25
2017-06-05
|
5.99
2017-04-11
|
0.1M
2018-02-05
|
0.0M
2024-05-16
|
+383.75%
2017-05-31
|
-79.58%
2017-06-01
|
+24.91%
2022-03
|
-78.67%
2017-03
|
2672 | 49.6% | 48.5% | |
| Renault(RENA) | 34.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
100.02
2018-03-29
|
12.86
2020-03-16
|
0.0M
2015-02-12
|
-
2025-01-31
|
+16.91%
2020-03-23
|
-15.51%
2020-03-11
|
+54.81%
2020-11
|
-31.67%
2020-03
|
2715 | 49.9% | 49.6% | |
| Broadcom(AVGO) | 284.90 | 2025-09-29 | 2019-10-14 |
Tägliche K
Minuten-K
|
601.00
2021-12-28
|
43.44
2022-10-19
|
0.1M
2025-01-27
|
0.0M
2019-12-05
|
+21.64%
2024-12-12
|
-90.07%
2022-06-22
|
+43.30%
2024-12
|
-91.39%
2022-06
|
1484 | 52.0% | 47.4% | |
| Hormel Foods(HRL) | 21.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.92
2022-08-24
|
20.39
2025-08-28
|
0.1M
2025-08-28
|
0.0M
2015-02-25
|
+15.11%
2024-02-28
|
-13.69%
2025-08-28
|
+16.77%
2015-11
|
-13.99%
2024-05
|
2695 | 50.7% | 47.6% | |
| Deutsche Pfandbriefbank AG(PBBG) | 4.94 | 2025-09-29 | 2015-07-16 |
Tägliche K
Minuten-K
|
15.71
2020-02-14
|
3.65
2024-02-16
|
0.2M
2020-05-18
|
-
2025-02-05
|
+15.86%
2020-06-05
|
-12.71%
2020-06-10
|
+56.08%
2020-11
|
-46.12%
2020-03
|
2580 | 49.2% | 48.6% | |
| Teledyne Technologies(TDY) | 492.30 | 2025-09-29 | 2020-02-27 |
Tägliche K
Minuten-K
|
503.40
2025-01-31
|
181.00
2020-03-19
|
0.0M
2021-02-24
|
-
2025-07-10
|
+20.00%
2020-03-24
|
-14.47%
2020-03-17
|
+17.78%
2020-11
|
-17.37%
2020-06
|
1046 | 52.1% | 45.4% | |
| Invitation Homes(INVH) | 24.60 | 2025-09-29 | 2022-09-23 |
Tägliche K
Minuten-K
|
35.40
2022-09-23
|
25.60
2025-08-11
|
0.0M
2023-10-02
|
-
2025-07-02
|
+11.59%
2023-05-26
|
-10.78%
2022-10-07
|
+13.79%
2024-11
|
-8.61%
2023-10
|
252 | 36.9% | 43.3% | |
| Mirum Pharmaceuticals(MIRM) | 61.50 | 2025-09-29 | 2021-10-06 |
Tägliche K
Minuten-K
|
66.50
2025-09-08
|
11.60
2021-11-29
|
0.0M
2023-12-18
|
-
2025-07-09
|
+21.21%
2024-06-05
|
-17.31%
2023-11-06
|
+33.04%
2024-06
|
-23.53%
2022-11
|
473 | 51.6% | 40.8% | |
| Royal Caribbean Cruises Ltd (RCL)(RCL) | 276.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
313.70
2025-08-29
|
18.30
2020-03-18
|
12.7M
2015-04-20
|
-
2025-02-19
|
+30.98%
2020-03-25
|
-27.45%
2016-03-08
|
+62.63%
2020-04
|
-58.38%
2020-03
|
2564 | 49.7% | 49.5% | |
| Allianz(ALVG) | 356.10 | 2025-09-29 | 2015-05-05 |
Tägliche K
Minuten-K
|
378.50
2025-05-07
|
97.08
2018-09-27
|
0.0M
2020-03-16
|
-
2025-01-31
|
+11.81%
2020-03-23
|
-12.67%
2020-03-13
|
+27.75%
2020-11
|
-20.82%
2020-03
|
2637 | 53.4% | 45.8% | |