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 | ||||||
| Northern Trust(NTRS) | 114.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
117.00
2022-01-14
|
50.78
2016-02-15
|
0.0M
2023-09-12
|
-
2025-07-09
|
+13.29%
2016-03-01
|
-19.31%
2015-07-21
|
+17.90%
2024-10
|
-19.30%
2018-12
|
737 | 46.4% | 41.0% | |
| Wipro ADR(WIT) | 2.28 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
9.10
2021-09-06
|
1.89
2023-04-17
|
0.0M
2023-04-17
|
-
2025-07-11
|
+15.38%
2024-01-12
|
-50.00%
2022-09-30
|
+21.62%
2020-07
|
-48.74%
2022-11
|
1710 | 44.5% | 42.9% | |
| Amark Preci(AMRK) | 22.80 | 2025-09-29 | 2021-09-13 |
Tägliche K
Minuten-K
|
42.60
2024-09-16
|
17.50
2025-05-30
|
0.0M
2023-11-21
|
-
2025-07-01
|
+25.00%
2024-03-19
|
-17.58%
2024-10-07
|
+30.99%
2024-04
|
-20.11%
2024-11
|
587 | 43.6% | 44.5% | |
| Yaskawa Electric Corp.(6506) | 17.62 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
48.10
2021-01-15
|
16.04
2025-04-22
|
0.0M
2018-08-10
|
-
2025-01-30
|
+16.56%
2020-04-09
|
-18.43%
2020-03-11
|
+28.65%
2020-04
|
-25.21%
2018-12
|
2116 | 48.7% | 48.3% | |
| Chipotle Mexican Grill(CMG) | 34.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,676.50
2021-09-23
|
23.91
2022-06-23
|
0.0M
2024-08-13
|
0.0M
2015-08-06
|
+27.91%
2018-04-18
|
-97.98%
2022-06-23
|
+44.40%
2020-04
|
-98.01%
2022-06
|
2605 | 51.6% | 47.8% | |
| Ford Motor(F) | 10.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.58
2022-01-13
|
3.73
2020-03-23
|
0.4M
2025-01-06
|
0.0M
2015-09-03
|
+19.47%
2020-03-23
|
-18.38%
2024-07-24
|
+34.92%
2022-07
|
-30.92%
2020-03
|
2719 | 49.7% | 48.8% | |
| HubSpot Inc(HUBS) | 441.10 | 2025-09-29 | 2018-06-29 |
Tägliche K
Minuten-K
|
825.80
2025-02-13
|
85.22
2020-03-18
|
0.0M
2018-08-16
|
0.0M
2018-11-16
|
+16.22%
2021-02-11
|
-14.93%
2018-11-16
|
+35.46%
2021-02
|
-23.94%
2019-09
|
1778 | 52.8% | 46.6% | |
| DR Horton(DHI) | 142.50 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
181.80
2024-09-19
|
19.90
2015-01-16
|
0.0M
2021-06-11
|
0.0M
2025-05-16
|
+18.62%
2020-03-30
|
-14.89%
2020-03-11
|
+49.33%
2020-04
|
-34.71%
2020-03
|
1823 | 50.7% | 46.7% | |
| China Resources Power(0836) | 1.92 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
3.19
2021-12-27
|
0.77
2020-03-19
|
0.0M
2023-11-29
|
-
2025-01-30
|
+18.01%
2021-03-18
|
-15.72%
2019-03-11
|
+35.72%
2021-08
|
-29.96%
2022-01
|
2124 | 45.2% | 48.1% | |
| Alphabet A(GOOGL) | 208.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
205.30
2025-09-10
|
21.01
2015-01-13
|
0.0M
2018-04-12
|
-
2025-02-10
|
+13.82%
2015-07-15
|
-10.25%
2015-08-20
|
+24.31%
2015-07
|
-14.91%
2022-12
|
2721 | 52.7% | 46.4% | |
| Enbw Energie Baden Wuerttemberg(EBKG) | 67.40 | 2025-09-29 | 2015-05-13 |
Tägliche K
Minuten-K
|
122.00
2022-04-27
|
18.54
2016-11-04
|
0.0M
2016-12-06
|
0.0M
2015-06-23
|
+23.08%
2020-03-17
|
-14.71%
2018-02-19
|
+29.49%
2019-11
|
-24.58%
2022-09
|
2432 | 44.4% | 44.3% | |
| Erste Group Bank AG(ERST) | 84.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.75
2025-08-18
|
15.28
2020-04-03
|
0.1M
2017-09-06
|
0.0M
2019-01-17
|
+14.07%
2016-07-07
|
-13.19%
2020-03-13
|
+33.84%
2020-11
|
-44.31%
2020-03
|
2654 | 51.7% | 47.2% | |
| Acciona(ANA) | 168.30 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
210.60
2022-08-25
|
54.86
2015-01-07
|
0.0M
2020-04-24
|
0.0M
2019-02-01
|
+16.03%
2020-03-13
|
-15.67%
2020-03-12
|
+19.55%
2020-11
|
-18.38%
2020-03
|
2002 | 52.2% | 46.5% | |
| Halliburton(HAL) | 21.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.04
2017-01-27
|
4.33
2020-03-19
|
0.1M
2020-03-10
|
-
2025-01-14
|
+23.80%
2020-03-24
|
-38.76%
2020-03-09
|
+67.50%
2020-04
|
-58.24%
2020-03
|
2582 | 49.5% | 49.3% | |
| Siemens AG ADR (SIEGY)(SIEGY) | 112.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.00
2025-03-06
|
29.40
2020-03-19
|
0.0M
2020-10-29
|
-
2025-01-30
|
+99.77%
2017-03-14
|
-49.96%
2017-03-15
|
+23.58%
2023-11
|
-49.23%
2015-03
|
2721 | 43.6% | 41.2% | |
| Coloplast(COLOb) | 73.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
160.50
2021-11-22
|
55.69
2015-06-16
|
0.0M
2017-11-03
|
0.0M
2016-05-05
|
+9.88%
2024-02-09
|
-11.29%
2017-11-01
|
+17.90%
2015-11
|
-15.11%
2022-01
|
2727 | 51.0% | 48.0% | |
| General Mills(GIS) | 42.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.65
2023-05-15
|
32.10
2018-12-17
|
0.1M
2020-03-18
|
0.0M
2015-05-25
|
+11.79%
2020-03-17
|
-10.25%
2020-03-23
|
+14.96%
2021-03
|
-10.60%
2018-03
|
2727 | 51.0% | 48.1% | |
| Prada SpA(1913) | 5.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.03
2025-03-03
|
2.20
2020-03-16
|
0.2M
2019-03-18
|
-
2025-02-06
|
+15.65%
2020-03-13
|
-15.04%
2021-08-03
|
+22.49%
2020-11
|
-24.52%
2018-10
|
2713 | 47.0% | 47.8% | |
| Repsol(REP) | 15.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.55
2015-04-28
|
4.94
2020-10-29
|
0.5M
2020-11-17
|
0.0M
2019-09-06
|
+15.87%
2020-11-06
|
-18.97%
2020-03-09
|
+42.01%
2020-11
|
-20.16%
2020-03
|
2727 | 50.3% | 48.7% | |
| Alarm.com Holdings(ALRM) | 44.40 | 2025-09-29 | 2019-03-07 |
Tägliche K
Minuten-K
|
89.34
2021-01-13
|
31.20
2020-03-16
|
0.0M
2024-02-29
|
-
2025-07-01
|
+23.88%
2023-07-24
|
-16.05%
2020-07-28
|
+36.46%
2020-12
|
-19.90%
2022-11
|
1142 | 45.1% | 46.0% | |
| Delivery Hero AG (A2E4K4)(DHER) | 24.24 | 2025-09-29 | 2017-06-30 |
Tägliche K
Minuten-K
|
145.40
2021-01-05
|
14.92
2024-02-05
|
11.4M
2017-06-30
|
0.0M
2017-07-24
|
+26.34%
2024-05-09
|
-30.45%
2022-02-10
|
+47.00%
2019-12
|
-32.15%
2022-02
|
2083 | 48.6% | 50.1% | |
| Varonis Systems(VRNS) | 50.66 | 2025-09-29 | 2017-12-18 |
Tägliche K
Minuten-K
|
61.38
2021-02-16
|
13.62
2017-12-18
|
0.1M
2022-07-07
|
-
2025-06-30
|
+23.04%
2019-02-06
|
-27.31%
2022-10-20
|
+33.73%
2020-12
|
-29.77%
2022-01
|
1335 | 51.3% | 46.2% | |
| Impala Platinum Holdings Ltd PK(IMPUY) | 11.00 | 2025-09-29 | 2017-07-18 |
Tägliche K
Minuten-K
|
17.70
2022-03-02
|
0.94
2018-09-12
|
0.1M
2018-05-08
|
-
2025-01-31
|
+45.48%
2020-04-01
|
-32.39%
2020-03-06
|
+61.84%
2020-04
|
-48.92%
2020-03
|
2070 | 44.3% | 47.7% | |
| Equity Residential(EQR) | 55.00 | 2025-09-29 | 2017-02-28 |
Tägliche K
Minuten-K
|
85.50
2022-04-22
|
38.88
2020-10-29
|
0.0M
2024-04-08
|
-
2025-07-03
|
+16.69%
2020-11-09
|
-18.52%
2020-03-16
|
+14.84%
2024-11
|
-17.52%
2020-03
|
992 | 45.8% | 42.9% | |
| Jost Werke SE (JST)(JST) | 49.45 | 2025-09-29 | 2017-07-20 |
Tägliche K
Minuten-K
|
57.60
2021-06-04
|
18.80
2020-03-19
|
0.0M
2019-11-08
|
0.0M
2024-01-16
|
+11.87%
2020-06-01
|
-11.19%
2020-03-18
|
+23.31%
2019-11
|
-25.50%
2020-03
|
2067 | 48.2% | 48.8% | |
| United Internet AG(UTDI) | 26.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.78
2018-01-09
|
12.37
2023-07-07
|
0.4M
2024-11-12
|
0.0M
2022-07-12
|
+16.27%
2023-07-31
|
-23.98%
2020-09-17
|
+28.67%
2023-08
|
-22.58%
2023-03
|
2727 | 49.2% | 49.8% | |
| IAG(ICAG) | 4.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.76
2015-11-11
|
0.98
2020-09-25
|
1.7M
2021-11-05
|
0.0M
2016-12-21
|
+24.11%
2020-10-22
|
-31.02%
2020-03-12
|
+63.89%
2020-11
|
-51.64%
2020-03
|
2617 | 47.9% | 47.5% | |
| Wacker Neuson NA O.N. (WACK01)(WACGn) | 21.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.86
2018-01-23
|
7.80
2020-03-16
|
1.1M
2019-07-04
|
0.0M
2023-09-27
|
+12.61%
2019-03-14
|
-15.09%
2015-10-13
|
+18.81%
2021-03
|
-21.01%
2020-03
|
2715 | 50.6% | 47.3% | |
| Bank Ireland(BIRG) | 13.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.41
2025-09-11
|
0.26
2015-01-29
|
4.8M
2015-02-27
|
-
2025-01-31
|
+2,917.14%
2015-03-17
|
-22.47%
2016-06-15
|
+3,062.86%
2015-06
|
-46.25%
2020-03
|
2715 | 46.1% | 48.6% | |
| Lamb Weston Holdings(LW) | 47.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
106.60
2023-06-06
|
36.12
2017-08-04
|
0.0M
2021-10-12
|
-
2025-01-30
|
+18.04%
2025-07-23
|
-28.15%
2024-07-23
|
+21.89%
2024-10
|
-34.18%
2020-03
|
2133 | 48.4% | 46.6% | |
| Barclays(BARC) | 4.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.43
2025-09-11
|
0.80
2020-03-19
|
12.0M
2024-06-14
|
0.0M
2019-09-27
|
+15.76%
2020-11-05
|
-20.68%
2016-06-23
|
+30.23%
2020-04
|
-35.35%
2020-03
|
2715 | 50.3% | 47.8% | |
| CNOOC(0883) | 2.18 | 2024-10-29 | 2017-01-23 |
Tägliche K
Minuten-K
|
2.80
2024-07-02
|
0.63
2020-12-10
|
0.8M
2021-04-16
|
-
2024-10-29
|
+13.84%
2020-03-31
|
-13.69%
2020-03-05
|
+18.97%
2018-04
|
-26.63%
2020-03
|
1974 | 44.5% | 44.5% | |
| Equity Residential(EQR) | 54.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.00
2022-04-21
|
39.00
2020-10-29
|
4.4M
2015-03-30
|
-
2025-01-30
|
+15.74%
2020-09-24
|
-23.12%
2016-05-17
|
+17.39%
2020-11
|
-22.86%
2020-03
|
2518 | 44.7% | 42.0% | |
| Takkt AG O.N. (744600)(TTKG) | 4.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.35
2018-03-14
|
4.45
2025-08-26
|
1.1M
2025-08-26
|
0.0M
2024-01-03
|
+14.25%
2020-05-05
|
-17.16%
2024-07-05
|
+36.60%
2022-10
|
-38.97%
2020-03
|
2715 | 48.5% | 47.6% | |
| Hypoport AG(HYQGn) | 130.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
612.00
2021-01-19
|
12.21
2015-01-02
|
0.0M
2016-01-19
|
-
2025-02-04
|
+23.74%
2016-01-19
|
-39.69%
2022-09-23
|
+44.48%
2015-10
|
-53.77%
2022-09
|
2713 | 50.5% | 47.3% | |
| Huntington Ingalls Industries(HII) | 238.50 | 2025-09-29 | 2021-04-07 |
Tägliche K
Minuten-K
|
272.50
2024-03-22
|
152.30
2025-02-14
|
0.0M
2025-02-06
|
-
2025-08-22
|
+9.79%
2025-03-05
|
-26.58%
2024-10-16
|
+15.44%
2022-10
|
-27.90%
2024-10
|
913 | 50.2% | 43.5% | |
| Sernova(SVA) | 0.11 | 2025-09-29 | 2019-07-18 |
Tägliche K
Minuten-K
|
1.99
2021-01-19
|
0.06
2020-03-18
|
7.7M
2021-01-19
|
0.0M
2020-11-17
|
+77.88%
2021-01-18
|
-33.33%
2020-02-14
|
+102.56%
2020-12
|
-27.40%
2022-09
|
1560 | 41.6% | 47.7% | |
| Flowers Foods(FLO) | 10.80 | 2025-09-29 | 2016-08-04 |
Tägliche K
Minuten-K
|
28.80
2022-11-28
|
12.20
2025-09-10
|
0.0M
2019-03-04
|
-
2025-07-04
|
+32.08%
2020-03-24
|
-11.36%
2023-05-04
|
+31.51%
2016-12
|
-20.50%
2020-03
|
1055 | 41.6% | 43.3% | |
| Delta Air Lines(DAL) | 48.39 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.50
2025-02-10
|
16.27
2020-05-14
|
0.2M
2020-06-05
|
0.0M
2016-08-16
|
+24.45%
2025-04-09
|
-24.65%
2020-03-18
|
+32.37%
2020-11
|
-37.13%
2020-03
|
2531 | 49.7% | 49.5% | |
| Old Republic(ORI) | 35.39 | 2025-09-29 | 2021-09-14 |
Tägliche K
Minuten-K
|
37.23
2025-03-03
|
18.17
2021-09-20
|
0.0M
2022-03-22
|
0.0M
2024-09-10
|
+7.43%
2023-01-26
|
-8.08%
2024-01-24
|
+15.50%
2024-11
|
-10.16%
2022-04
|
1017 | 51.9% | 45.9% | |
| Dermapharm(DMPG) | 32.15 | 2025-09-29 | 2018-02-09 |
Tägliche K
Minuten-K
|
91.70
2022-01-03
|
21.20
2018-12-21
|
0.0M
2020-05-19
|
-
2025-01-30
|
+12.47%
2023-08-11
|
-13.77%
2022-05-18
|
+33.77%
2020-11
|
-20.42%
2022-01
|
1907 | 48.7% | 48.7% | |
| Oracle(ORCL) | 240.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
294.40
2025-09-10
|
30.22
2016-02-11
|
0.0M
2015-02-02
|
0.0M
2020-05-05
|
+38.99%
2025-09-10
|
-13.65%
2025-01-27
|
+26.35%
2022-10
|
-15.07%
2022-09
|
2715 | 52.3% | 46.8% | |
| State Street(STT) | 98.33 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
99.45
2025-07-31
|
40.00
2020-03-18
|
0.0M
2021-06-07
|
-
2025-07-22
|
+15.38%
2020-10-01
|
-20.00%
2020-03-10
|
+28.18%
2020-04
|
-20.66%
2020-03
|
1522 | 50.3% | 47.3% | |
| Freehold Royalties(FRU) | 8.53 | 2025-09-29 | 2021-08-25 |
Tägliche K
Minuten-K
|
13.35
2022-11-04
|
6.25
2021-08-25
|
0.0M
2025-08-27
|
-
2025-08-14
|
+11.66%
2022-06-30
|
-10.87%
2022-05-31
|
+13.40%
2022-07
|
-17.72%
2022-06
|
798 | 48.9% | 47.0% | |
| WuXi Biologics(2269) | 4.26 | 2025-09-29 | 2018-06-07 |
Tägliche K
Minuten-K
|
16.10
2021-07-01
|
1.15
2024-08-22
|
0.2M
2025-02-04
|
0.0M
2023-11-02
|
+22.34%
2018-10-29
|
-22.30%
2024-02-02
|
+58.39%
2024-09
|
-31.37%
2023-12
|
1459 | 48.9% | 47.2% | |
| q.beyond AG (513700)(QBYn) | 0.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.30
2015-05-26
|
0.51
2024-03-27
|
4.2M
2015-02-24
|
0.0M
2023-09-14
|
+16.09%
2023-01-19
|
-15.29%
2020-03-13
|
+46.63%
2023-01
|
-24.60%
2022-09
|
2716 | 45.4% | 50.2% | |
| NatWest Group(NWG) | 5.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.66
2025-08-25
|
1.01
2020-09-21
|
1.1M
2023-02-17
|
0.0M
2019-07-02
|
+12.91%
2020-03-25
|
-19.65%
2016-06-24
|
+34.17%
2020-11
|
-36.44%
2020-03
|
2703 | 50.3% | 47.6% | |
| Edwards Lifesciences(EW) | 64.88 | 2025-09-29 | 2016-08-10 |
Tägliche K
Minuten-K
|
120.00
2022-04-21
|
22.08
2020-06-01
|
0.1M
2020-04-27
|
0.0M
2018-05-30
|
+197.54%
2020-06-01
|
-65.98%
2020-05-29
|
+173.68%
2020-06
|
-30.70%
2024-07
|
2264 | 52.3% | 46.8% | |
| Under Armour A(UAA) | 4.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.14
2015-09-25
|
4.17
2025-08-14
|
0.1M
2025-08-12
|
-
2025-01-30
|
+26.11%
2018-10-23
|
-48.01%
2016-03-29
|
+29.90%
2020-04
|
-50.19%
2016-03
|
2715 | 50.0% | 49.3% | |
| Clinuvel Pharmaceuticals(CUV) | 6.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.09
2021-09-23
|
1.62
2015-08-24
|
0.5M
2019-10-09
|
0.0M
2017-08-16
|
+39.91%
2019-10-08
|
-14.64%
2020-02-27
|
+51.86%
2018-09
|
-40.95%
2020-02
|
2462 | 48.2% | 49.1% | |