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 | ||||||
| Compass Pathways(CMPS) | 4.90 | 2025-09-29 | 2020-09-23 |
Tägliche K
Minuten-K
|
55.50
2021-02-23
|
2.00
2025-04-07
|
0.1M
2025-06-23
|
0.0M
2022-10-05
|
+26.95%
2020-11-25
|
-49.00%
2025-06-23
|
+49.91%
2020-11
|
-33.13%
2022-09
|
1248 | 43.5% | 50.3% | |
| SAF Holland(SFQ) | 14.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.16
2018-01-15
|
3.20
2020-03-23
|
0.4M
2019-09-24
|
0.0M
2017-12-12
|
+13.66%
2022-07-26
|
-14.57%
2020-03-16
|
+40.68%
2020-11
|
-34.72%
2020-03
|
2727 | 49.6% | 49.2% | |
| Daqo New Energy ADR(DQ) | 24.40 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
107.00
2021-02-10
|
2.12
2015-08-26
|
0.0M
2023-09-15
|
-
2025-07-01
|
+26.32%
2015-07-07
|
-24.63%
2024-10-22
|
+73.54%
2019-01
|
-35.85%
2024-06
|
1997 | 46.8% | 49.6% | |
| American Airlines(AAL) | 9.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.44
2015-03-20
|
7.64
2020-05-14
|
1.1M
2020-06-05
|
0.0M
2015-05-25
|
+39.16%
2020-06-02
|
-24.30%
2020-03-16
|
+27.76%
2016-07
|
-33.72%
2020-03
|
2660 | 49.1% | 50.3% | |
| Perrigo(PRGO) | 18.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
192.79
2015-04-15
|
18.93
2025-09-10
|
0.0M
2024-06-07
|
-
2025-07-02
|
+21.79%
2015-04-01
|
-27.11%
2018-11-06
|
+26.94%
2020-04
|
-39.29%
2018-12
|
1770 | 46.9% | 47.5% | |
| International Workplace Plc(IWG) | 2.43 | 2025-09-26 | 2018-06-13 |
Tägliche K
Minuten-K
|
5.49
2020-02-17
|
1.35
2020-03-18
|
0.0M
2025-03-04
|
-
2025-07-01
|
+33.78%
2022-08-17
|
-36.33%
2020-03-13
|
+39.26%
2020-05
|
-55.25%
2020-03
|
862 | 47.3% | 46.1% | |
| ACS(ACS) | 66.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.80
2025-09-11
|
11.57
2020-03-19
|
0.0M
2015-02-20
|
-
2025-02-03
|
+22.50%
2020-09-28
|
-18.80%
2020-03-17
|
+32.52%
2020-04
|
-36.53%
2020-03
|
2715 | 48.9% | 47.9% | |
| ACS(ACS) | 66.60 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
69.85
2025-09-11
|
11.39
2020-03-19
|
0.0M
2017-07-07
|
0.0M
2018-09-07
|
+25.75%
2020-09-28
|
-19.95%
2020-03-13
|
+36.19%
2020-04
|
-34.66%
2020-03
|
2460 | 52.0% | 46.4% | |
| HelloFresh SE (A16140)(HFGG) | 7.26 | 2025-09-29 | 2017-10-24 |
Tägliche K
Minuten-K
|
97.50
2021-11-29
|
4.42
2024-06-28
|
5.0M
2024-03-08
|
0.0M
2018-10-03
|
+26.40%
2019-01-17
|
-31.77%
2024-03-08
|
+40.58%
2019-01
|
-47.65%
2024-03
|
2008 | 48.3% | 50.6% | |
| Houlihan Lokey Inc(HLI) | 175.40 | 2025-09-29 | 2020-06-23 |
Tägliche K
Minuten-K
|
182.85
2024-11-25
|
47.60
2020-08-07
|
0.0M
2021-01-29
|
-
2025-07-24
|
+13.46%
2022-02-22
|
-15.54%
2022-02-21
|
+17.48%
2021-10
|
-11.20%
2022-03
|
1177 | 50.6% | 45.3% | |
| Yara International(YAR) | 31.41 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.98
2022-04-19
|
21.73
2020-03-18
|
0.0M
2025-03-07
|
0.0M
2020-05-15
|
+10.96%
2020-03-19
|
-15.43%
2020-03-18
|
+24.22%
2015-01
|
-17.48%
2022-06
|
2685 | 51.1% | 48.0% | |
| Pfisterer Holding SE (PFSE21)(PFSE) | 72.40 | 2025-09-29 | 2025-05-14 |
Tägliche K
Minuten-K
|
70.70
2025-08-27
|
29.10
2025-05-15
|
1.0M
2025-05-14
|
0.0M
2025-08-07
|
+6.58%
2025-05-22
|
-5.93%
2025-08-28
|
-
-
|
-
-
|
87 | 60.9% | 33.3% | |
| AGNC Invest(AGNC) | 8.43 | 2025-09-29 | 2022-02-25 |
Tägliche K
Minuten-K
|
12.76
2022-08-26
|
6.42
2023-10-30
|
0.2M
2023-05-11
|
0.0M
2022-09-07
|
+10.61%
2022-10-10
|
-11.55%
2025-04-10
|
+15.29%
2022-11
|
-26.42%
2022-09
|
905 | 52.4% | 46.7% | |
| Secunet AG(YSNG) | 192.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
600.00
2021-11-09
|
18.00
2015-11-10
|
0.0M
2017-02-10
|
-
2025-02-05
|
+28.35%
2022-10-31
|
-25.41%
2023-10-11
|
+35.23%
2017-01
|
-37.20%
2023-10
|
2709 | 46.4% | 48.8% | |
| Intershop Communications (A25421)(ISH1k) | 1.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.60
2021-09-06
|
0.75
2015-03-20
|
0.4M
2015-04-30
|
-
2025-01-06
|
+195.65%
2018-01-17
|
-25.48%
2019-08-23
|
+246.73%
2018-01
|
-37.46%
2019-10
|
2713 | 43.2% | 44.8% | |
| Schlumberger(SLB) | 29.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.70
2015-04-17
|
11.20
2020-03-19
|
0.0M
2016-01-12
|
-
2025-01-30
|
+17.51%
2020-10-19
|
-14.80%
2020-03-03
|
+40.16%
2020-11
|
-49.80%
2020-03
|
2713 | 47.3% | 49.8% | |
| China Mobile(0941) | 8.38 | 2024-10-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
75.52
2015-04-27
|
4.30
2021-01-08
|
2.3M
2015-04-08
|
-
2024-10-29
|
+14.63%
2020-03-16
|
-83.43%
2015-08-27
|
+11.68%
2015-01
|
-11.44%
2020-05
|
2412 | 47.3% | 48.5% | |
| Grenke(GLJn) | 16.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
124.53
2015-05-04
|
12.54
2025-04-07
|
0.1M
2020-09-18
|
-
2025-02-04
|
+26.39%
2020-09-14
|
-67.13%
2015-06-10
|
+35.48%
2024-07
|
-65.11%
2015-06
|
2715 | 48.5% | 49.3% | |
| Eversource Energy(ES) | 59.50 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
91.50
2022-08-15
|
41.08
2015-06-22
|
0.0M
2015-01-22
|
-
2025-07-04
|
+18.52%
2016-02-09
|
-11.56%
2020-03-12
|
+13.21%
2024-07
|
-13.79%
2024-01
|
820 | 41.5% | 39.6% | |
| Cannovum Cannabis AG (A37FUP)(27N0k) | 0.47 | 2025-09-29 | 2022-12-15 |
Tägliche K
Minuten-K
|
27.50
2023-02-06
|
0.10
2025-02-27
|
0.2M
2024-02-23
|
-
2025-01-08
|
+58.38%
2024-01-24
|
-50.28%
2025-02-27
|
+79.76%
2024-02
|
-60.00%
2024-11
|
692 | 36.8% | 45.4% | |
| Oesterr. Post AG(POST) | 29.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.90
2021-07-14
|
25.85
2022-09-28
|
0.0M
2025-08-08
|
0.0M
2015-05-25
|
+10.19%
2020-03-12
|
-9.39%
2020-03-06
|
+18.54%
2021-01
|
-15.97%
2015-08
|
2722 | 48.8% | 46.3% | |
| Trane Technologies(TT) | 353.10 | 2025-09-29 | 2015-01-13 |
Tägliche K
Minuten-K
|
414.60
2025-07-30
|
34.85
2016-02-03
|
0.0M
2024-03-19
|
0.0M
2017-12-27
|
+13.70%
2020-03-25
|
-18.64%
2020-03-09
|
+18.24%
2020-07
|
-18.48%
2020-03
|
1607 | 50.0% | 43.2% | |
| Home Depot(HD) | 346.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
412.70
2024-12-06
|
84.53
2015-01-06
|
0.0M
2020-03-11
|
0.0M
2016-10-05
|
+12.21%
2020-03-24
|
-19.53%
2020-03-16
|
+23.16%
2020-04
|
-17.91%
2020-03
|
2724 | 52.9% | 46.3% | |
| Cheniere Energy(LNG) | 199.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
253.40
2025-01-21
|
20.47
2016-02-08
|
0.0M
2022-03-07
|
0.0M
2019-08-21
|
+16.40%
2020-03-20
|
-15.90%
2020-03-18
|
+38.84%
2020-04
|
-36.40%
2020-03
|
2094 | 52.2% | 46.5% | |
| Baker Hughes(BKR) | 42.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.23
2015-04-20
|
8.79
2020-04-01
|
0.0M
2021-08-24
|
-
2025-02-07
|
+17.42%
2022-03-04
|
-31.47%
2015-06-08
|
+53.48%
2020-04
|
-36.04%
2015-06
|
2713 | 48.9% | 50.4% | |
| SBA Communications Corp (SBAC)(SBAC) | 164.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
345.80
2022-08-16
|
74.90
2016-02-12
|
2.5M
2015-06-04
|
-
2025-01-30
|
+9.24%
2020-01-31
|
-22.71%
2016-01-13
|
+14.27%
2019-07
|
-15.00%
2022-01
|
2602 | 49.3% | 48.8% | |
| Verizon(VZ) | 36.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.39
2020-02-11
|
28.01
2023-07-18
|
0.4M
2022-02-24
|
0.0M
2015-08-07
|
+8.87%
2023-10-24
|
-8.30%
2025-03-11
|
+11.18%
2024-01
|
-10.61%
2017-01
|
2706 | 51.0% | 48.3% | |
| Apollo Global Management A(APO) | 117.15 | 2025-09-29 | 2019-11-06 |
Tägliche K
Minuten-K
|
181.25
2024-12-09
|
22.00
2020-03-23
|
0.0M
2023-03-13
|
-
2025-07-11
|
+23.48%
2020-03-24
|
-19.71%
2020-03-20
|
+35.00%
2020-04
|
-21.00%
2020-10
|
1277 | 48.8% | 44.6% | |
| Gold Fields(GFIJ) | 35.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.30
2025-09-10
|
1.87
2018-09-11
|
0.2M
2017-04-26
|
0.0M
2022-05-26
|
+19.77%
2015-08-12
|
-24.44%
2020-03-12
|
+51.00%
2020-04
|
-30.99%
2018-08
|
2714 | 48.4% | 47.4% | |
| KS AG DRC (SDF1y)(SDF1y) | 5.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.00
2015-06-26
|
2.32
2020-03-16
|
0.0M
2021-05-10
|
-
2025-01-30
|
+29.63%
2015-06-19
|
-21.43%
2020-02-28
|
+32.16%
2022-02
|
-27.75%
2015-10
|
2718 | 44.1% | 43.9% | |
| Apple(AAPL) | 216.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
248.70
2024-12-27
|
31.15
2019-01-03
|
0.3M
2020-02-28
|
0.0M
2018-07-04
|
+15.46%
2025-04-09
|
-74.90%
2018-08-03
|
+20.39%
2022-07
|
-71.29%
2018-08
|
2715 | 52.9% | 46.7% | |
| Brown&Brown(BRO) | 79.26 | 2025-09-29 | 2021-09-24 |
Tägliche K
Minuten-K
|
115.85
2025-04-01
|
49.40
2021-09-24
|
0.0M
2025-01-29
|
0.0M
2021-10-21
|
+8.74%
2022-05-05
|
-11.81%
2022-09-05
|
+12.50%
2024-01
|
-10.43%
2022-05
|
789 | 50.6% | 42.5% | |
| BHB Brauholding Bayern Mitte AG (B9BG)(B9BG) | 2.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.78
2019-09-20
|
2.10
2022-02-25
|
0.0M
2015-02-02
|
-
2025-01-30
|
+16.79%
2020-03-02
|
-22.62%
2020-02-17
|
+18.80%
2022-03
|
-10.00%
2022-12
|
2715 | 24.9% | 24.2% | |
| Sixt AG VZO(SIXG_p) | 58.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.50
2021-11-08
|
23.61
2015-01-06
|
0.1M
2024-05-03
|
0.0M
2016-04-12
|
+13.61%
2020-03-24
|
-16.86%
2020-03-12
|
+43.41%
2020-11
|
-34.04%
2020-03
|
2727 | 50.3% | 47.3% | |
| Pepkor(PPHJ) | 1.16 | 2025-09-29 | 2017-09-25 |
Tägliche K
Minuten-K
|
3.12
2017-11-20
|
0.47
2020-09-01
|
0.1M
2018-01-08
|
-
2025-01-30
|
+20.14%
2023-08-04
|
-23.03%
2017-11-24
|
+27.62%
2018-01
|
-38.89%
2020-03
|
1851 | 43.5% | 43.9% | |
| Ironwood(IRWD) | 1.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.32
2017-02-21
|
0.48
2025-05-27
|
0.1M
2021-03-05
|
-
2025-01-13
|
+24.40%
2017-10-03
|
-36.36%
2025-01-31
|
+32.57%
2019-01
|
-29.96%
2018-12
|
2723 | 46.2% | 47.9% | |
| Intesa Sanpaolo(ISP) | 5.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.68
2025-08-25
|
1.32
2020-03-16
|
0.3M
2015-06-24
|
-
2025-06-09
|
+10.19%
2020-11-05
|
-22.79%
2016-06-14
|
+37.65%
2020-11
|
-30.68%
2020-03
|
2715 | 50.0% | 48.0% | |
| Hella KGaA Hueck (HLE) | 80.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.40
2025-03-18
|
20.24
2020-03-19
|
2.1M
2015-09-18
|
0.0M
2024-10-17
|
+12.96%
2021-04-27
|
-15.86%
2020-03-11
|
+33.60%
2020-04
|
-27.55%
2020-03
|
2715 | 49.7% | 46.7% | |
| Kraft Heinz(KHC) | 21.92 | 2025-09-29 | 2015-07-06 |
Tägliche K
Minuten-K
|
91.28
2017-02-17
|
17.64
2020-03-12
|
1.2M
2019-02-22
|
0.0M
2016-05-26
|
+16.86%
2020-03-12
|
-27.44%
2019-02-22
|
+28.88%
2020-04
|
-29.96%
2019-02
|
2597 | 49.4% | 49.9% | |
| Uniper SE (UNSE02)(UN0k) | 34.60 | 2025-09-29 | 2016-09-12 |
Tägliche K
Minuten-K
|
849.00
2021-12-27
|
34.60
2025-04-07
|
2.3M
2016-09-12
|
0.0M
2025-06-09
|
+28.32%
2023-05-29
|
-28.90%
2022-07-21
|
+60.76%
2023-05
|
-58.38%
2022-07
|
2285 | 49.4% | 49.0% | |
| Imperial Oil(IMO) | 78.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.26
2025-09-02
|
6.61
2020-03-18
|
0.0M
2022-05-31
|
-
2025-01-30
|
+16.95%
2020-10-02
|
-32.83%
2020-03-04
|
+48.98%
2020-04
|
-52.17%
2020-03
|
2722 | 49.3% | 47.1% | |
| Salesforce Inc(CRM) | 207.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
359.30
2024-12-04
|
46.72
2016-02-09
|
0.0M
2016-05-31
|
-
2025-03-28
|
+24.22%
2020-08-25
|
-21.59%
2024-05-24
|
+32.11%
2020-08
|
-15.14%
2024-05
|
2715 | 52.3% | 46.7% | |
| Wolftank Adisa Holding AG(WAH) | 5.75 | 2025-09-29 | 2020-02-17 |
Tägliche K
Minuten-K
|
22.80
2021-11-08
|
4.90
2020-04-27
|
0.1M
2022-09-12
|
-
2025-01-09
|
+15.55%
2020-05-05
|
-22.86%
2020-03-12
|
+35.51%
2021-04
|
-35.17%
2020-03
|
1418 | 34.6% | 38.6% | |
| Liquidity Services(LQDT) | 23.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
36.00
2025-01-29
|
2.72
2020-03-30
|
0.0M
2020-06-16
|
-
2025-01-03
|
+38.33%
2024-10-10
|
-19.41%
2016-02-04
|
+67.74%
2020-12
|
-29.90%
2016-02
|
2723 | 47.4% | 45.4% | |
| Traton(8TRA) | 27.54 | 2025-09-29 | 2019-06-28 |
Tägliche K
Minuten-K
|
38.45
2025-03-06
|
11.00
2020-03-19
|
8.0M
2019-06-28
|
0.0M
2023-12-29
|
+12.05%
2020-04-09
|
-15.40%
2020-03-12
|
+29.61%
2020-11
|
-33.80%
2020-03
|
1581 | 52.1% | 45.7% | |
| Main Street Capital(MAIN) | 53.93 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
60.65
2025-02-20
|
13.30
2020-03-19
|
0.0M
2023-09-11
|
-
2025-03-06
|
+23.97%
2020-03-10
|
-21.81%
2020-03-04
|
+38.51%
2020-04
|
-42.53%
2020-03
|
2133 | 51.7% | 45.5% | |
| Heineken(HEIN) | 66.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.75
2023-05-04
|
56.69
2015-01-05
|
0.0M
2023-04-17
|
0.0M
2018-05-11
|
+13.58%
2025-02-12
|
-9.56%
2024-07-24
|
+16.36%
2021-12
|
-19.06%
2020-03
|
2695 | 50.2% | 48.6% | |
| Jabil Circuit(JBL) | 182.45 | 2025-09-29 | 2015-01-14 |
Tägliche K
Minuten-K
|
202.10
2025-07-29
|
15.15
2016-04-29
|
0.0M
2021-08-02
|
0.0M
2015-01-20
|
+19.00%
2023-09-15
|
-19.70%
2020-03-09
|
+21.39%
2019-09
|
-28.67%
2020-03
|
1389 | 50.8% | 44.4% | |
| Baidu(BIDU) | 114.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
278.50
2021-02-22
|
68.70
2025-04-09
|
0.0M
2017-04-28
|
-
2025-01-30
|
+17.00%
2022-03-16
|
-19.90%
2021-03-26
|
+38.90%
2020-12
|
-33.56%
2022-10
|
2711 | 48.3% | 49.2% | |
| Scherzer(PZSG) | 2.28 | 2025-09-29 | 2015-01-29 |
Tägliche K
Minuten-K
|
3.35
2018-05-11
|
1.23
2020-03-16
|
0.1M
2025-07-02
|
-
2025-07-01
|
+16.92%
2022-08-24
|
-16.67%
2020-03-04
|
+15.49%
2020-04
|
-24.61%
2020-03
|
2176 | 39.9% | 38.3% | |