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 | ||||||
| Tonies SE(TNIE) | 7.43 | 2025-09-29 | 2021-04-30 |
Tägliche K
Minuten-K
|
14.50
2021-11-29
|
3.57
2022-07-20
|
0.0M
2021-09-07
|
-
2025-02-05
|
+23.18%
2022-07-04
|
-19.44%
2024-06-10
|
+25.00%
2021-11
|
-27.23%
2022-01
|
1118 | 42.0% | 50.4% | |
| KSB AG Pref (629203)(KSBG_p) | 848.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
974.00
2025-07-28
|
172.50
2020-10-30
|
0.0M
2025-02-04
|
0.0M
2022-04-22
|
+10.94%
2021-05-18
|
-10.00%
2020-03-10
|
+25.29%
2020-11
|
-25.19%
2020-03
|
2714 | 45.7% | 46.4% | |
| Autoliv(ALV) | 106.00 | 2025-09-29 | 2019-07-29 |
Tägliche K
Minuten-K
|
117.00
2024-05-09
|
38.40
2020-03-23
|
0.0M
2023-02-22
|
-
2025-07-11
|
+18.57%
2019-08-27
|
-18.11%
2020-03-10
|
+49.74%
2020-04
|
-16.73%
2020-03
|
582 | 46.6% | 41.2% | |
| Oil States(OIS) | 5.30 | 2025-09-29 | 2015-03-27 |
Tägliche K
Minuten-K
|
41.47
2015-04-16
|
1.55
2020-03-19
|
0.1M
2020-06-05
|
-
2025-06-30
|
+30.32%
2022-03-07
|
-48.18%
2020-03-10
|
+100.00%
2020-04
|
-57.73%
2020-03
|
855 | 47.3% | 48.4% | |
| Bank of America(BAC) | 44.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.21
2025-01-16
|
9.86
2016-02-11
|
0.2M
2023-06-05
|
0.0M
2019-06-26
|
+11.70%
2020-03-24
|
-14.34%
2020-03-09
|
+31.39%
2016-11
|
-19.07%
2020-03
|
2707 | 51.5% | 47.4% | |
| DexCom(DXCM) | 57.06 | 2025-09-29 | 2022-04-01 |
Tägliche K
Minuten-K
|
131.80
2024-03-26
|
50.10
2025-04-07
|
0.0M
2024-07-26
|
0.0M
2023-02-21
|
+19.32%
2022-10-26
|
-41.04%
2024-07-23
|
+44.65%
2022-10
|
-39.32%
2024-07
|
879 | 50.7% | 48.2% | |
| Bandwidth(BAND) | 14.77 | 2025-09-29 | 2017-11-21 |
Tägliche K
Minuten-K
|
168.00
2020-10-14
|
8.87
2023-10-24
|
0.0M
2018-08-21
|
-
2025-01-30
|
+63.23%
2024-02-29
|
-30.81%
2023-02-24
|
+60.68%
2022-11
|
-51.19%
2022-02
|
1979 | 46.5% | 49.5% | |
| Carlyle Group(CG) | 53.73 | 2025-09-29 | 2015-08-21 |
Tägliche K
Minuten-K
|
56.40
2025-08-13
|
10.04
2016-02-11
|
0.0M
2018-07-27
|
-
2025-02-03
|
+26.22%
2020-03-20
|
-21.02%
2020-03-17
|
+29.53%
2020-05
|
-21.48%
2024-08
|
2493 | 49.3% | 46.4% | |
| Peloton Interactive(PTON) | 7.37 | 2025-09-29 | 2019-10-04 |
Tägliche K
Minuten-K
|
140.94
2021-01-14
|
2.40
2024-08-05
|
0.3M
2022-02-08
|
0.0M
2019-11-12
|
+41.90%
2024-08-22
|
-29.07%
2024-02-01
|
+98.33%
2024-10
|
-51.06%
2021-11
|
1505 | 48.6% | 50.2% | |
| Jefferies Financial(JEF) | 56.80 | 2025-09-29 | 2016-05-02 |
Tägliche K
Minuten-K
|
79.54
2025-01-06
|
11.20
2020-04-23
|
0.0M
2022-03-22
|
-
2025-07-11
|
+20.47%
2016-11-07
|
-21.52%
2018-12-21
|
+28.21%
2021-02
|
-23.70%
2020-03
|
981 | 52.0% | 45.0% | |
| Henkel ST(HNKG) | 63.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
114.30
2017-06-20
|
54.80
2020-03-19
|
0.0M
2022-01-28
|
0.0M
2016-01-27
|
+10.96%
2020-03-24
|
-9.96%
2020-03-12
|
+14.36%
2021-03
|
-12.66%
2020-03
|
2725 | 50.1% | 48.1% | |
| Clorox(CLX) | 105.00 | 2025-09-29 | 2015-04-01 |
Tägliche K
Minuten-K
|
207.95
2020-08-03
|
92.25
2015-06-15
|
0.0M
2021-11-19
|
0.0M
2016-04-07
|
+10.97%
2020-03-17
|
-15.07%
2022-02-04
|
+15.97%
2017-02
|
-14.13%
2023-09
|
2106 | 50.2% | 46.3% | |
| BCA MPS(BMPS) | 7.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5,494.47
2015-02-23
|
1.49
2022-11-04
|
0.3M
2025-05-12
|
0.0M
2015-01-05
|
+39.89%
2016-01-21
|
-71.29%
2017-10-25
|
+51.69%
2015-02
|
-62.54%
2022-10
|
2297 | 45.4% | 53.4% | |
| Henkel ST(HNKG) | 62.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
114.25
2017-06-20
|
55.00
2020-03-19
|
0.0M
2023-12-21
|
-
2025-01-30
|
+10.45%
2020-03-24
|
-10.66%
2025-03-11
|
+16.29%
2021-03
|
-12.78%
2015-08
|
2714 | 49.7% | 47.5% | |
| Equinix(EQIX) | 668.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
939.40
2024-12-12
|
174.37
2015-01-12
|
0.0M
2024-12-23
|
0.0M
2015-06-25
|
+12.22%
2024-05-09
|
-13.30%
2020-03-16
|
+17.56%
2022-11
|
-15.52%
2021-02
|
2108 | 51.2% | 47.9% | |
| Lenovo Group(0992) | 1.25 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.65
2019-02-05
|
0.37
2018-04-26
|
1.0M
2017-02-21
|
-
2025-01-30
|
+13.85%
2024-05-17
|
-13.98%
2018-09-17
|
+24.05%
2021-01
|
-24.88%
2019-05
|
2715 | 46.4% | 49.0% | |
| Pampa Energia ADR(PAM) | 52.00 | 2025-09-29 | 2015-11-18 |
Tägliche K
Minuten-K
|
94.00
2025-01-07
|
8.50
2020-03-17
|
0.0M
2021-10-11
|
-
2025-07-18
|
+25.45%
2018-09-24
|
-53.68%
2019-08-12
|
+31.45%
2024-11
|
-57.54%
2019-08
|
1361 | 47.2% | 45.2% | |
| Corbus Pharmaceuticals Holding(CRBP) | 10.40 | 2025-09-29 | 2018-04-20 |
Tägliche K
Minuten-K
|
265.50
2020-05-26
|
2.91
2022-12-30
|
0.0M
2020-12-01
|
-
2025-07-18
|
+449.30%
2024-01-30
|
-75.95%
2020-09-01
|
+51.87%
2022-03
|
-78.49%
2020-09
|
1173 | 46.0% | 51.4% | |
| Hugo Boss AG(BOSSn) | 40.54 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
120.24
2015-04-13
|
19.11
2020-03-19
|
0.4M
2024-03-07
|
0.0M
2015-05-25
|
+12.78%
2020-10-29
|
-18.22%
2016-02-23
|
+36.26%
2024-12
|
-42.33%
2020-03
|
2727 | 49.4% | 49.5% | |
| Marvell(MRVL) | 70.47 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.52
2025-01-20
|
8.05
2016-06-28
|
27.7M
2015-01-08
|
-
2025-01-30
|
+23.60%
2024-12-04
|
-30.53%
2016-04-28
|
+65.11%
2023-05
|
-22.52%
2022-06
|
2534 | 51.1% | 48.2% | |
| Gladstone Capital(GLAD) | 18.64 | 2025-09-29 | 2018-10-23 |
Tägliche K
Minuten-K
|
29.40
2025-01-22
|
8.00
2020-03-19
|
0.0M
2022-09-06
|
0.0M
2019-08-22
|
+24.83%
2020-03-17
|
-25.84%
2020-03-19
|
+31.85%
2020-04
|
-39.64%
2020-03
|
1704 | 49.4% | 44.8% | |
| Marsh McLennan(MMC) | 170.30 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
229.00
2025-03-04
|
45.81
2015-08-26
|
0.0M
2025-01-03
|
0.0M
2016-10-18
|
+17.18%
2015-10-14
|
-10.83%
2020-03-06
|
+15.03%
2020-04
|
-12.22%
2015-08
|
1298 | 50.2% | 43.6% | |
| Spvgg Unterhaching(S6P) | 2.06 | 2025-09-29 | 2019-07-31 |
Tägliche K
Minuten-K
|
15.08
2019-07-31
|
0.51
2025-08-01
|
0.0M
2025-09-05
|
-
2025-01-30
|
+130.97%
2025-09-04
|
-40.55%
2025-05-07
|
+27.43%
2021-06
|
-34.13%
2019-08
|
1446 | 33.7% | 37.9% | |
| Certara(CERT) | 10.28 | 2025-09-29 | 2021-03-05 |
Tägliche K
Minuten-K
|
40.40
2021-11-05
|
7.73
2025-04-10
|
0.0M
2023-07-03
|
-
2025-06-30
|
+53.42%
2025-04-14
|
-23.06%
2024-07-11
|
+30.94%
2021-10
|
-30.56%
2021-11
|
390 | 44.9% | 50.5% | |
| Netflix(NFLX) | 1,027.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,139.80
2025-07-01
|
38.22
2015-01-12
|
0.3M
2022-04-20
|
0.0M
2024-10-03
|
+19.86%
2016-10-18
|
-35.45%
2022-04-20
|
+34.85%
2015-01
|
-45.98%
2022-04
|
2727 | 51.7% | 47.9% | |
| Cadence Design(CDNS) | 297.90 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
330.35
2025-07-31
|
14.80
2015-02-05
|
0.0M
2016-11-14
|
0.0M
2017-12-20
|
+15.78%
2018-10-22
|
-14.14%
2016-01-27
|
+27.72%
2022-07
|
-17.43%
2022-01
|
2089 | 53.8% | 45.2% | |
| Digital(DLR) | 145.86 | 2025-09-29 | 2017-02-15 |
Tägliche K
Minuten-K
|
187.36
2024-12-02
|
78.58
2018-03-02
|
0.0M
2024-01-22
|
-
2025-07-04
|
+13.04%
2020-03-13
|
-17.21%
2020-03-23
|
+14.46%
2024-11
|
-17.76%
2022-09
|
1999 | 51.5% | 47.9% | |
| Ross Stores(ROST) | 128.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
150.62
2025-01-09
|
38.83
2015-01-14
|
0.1M
2018-01-16
|
-
2025-07-04
|
+16.65%
2020-11-04
|
-23.32%
2022-05-19
|
+20.48%
2020-11
|
-19.72%
2020-03
|
2651 | 51.4% | 47.5% | |
| BBVA(BBVA) | 16.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.63
2025-08-15
|
2.15
2020-09-24
|
0.1M
2016-12-05
|
-
2025-02-04
|
+12.73%
2020-03-23
|
-18.05%
2016-06-23
|
+57.64%
2020-11
|
-31.91%
2020-03
|
2715 | 49.0% | 48.8% | |
| MidCap Financial Investment(MFIC) | 10.20 | 2025-09-29 | 2017-12-18 |
Tägliche K
Minuten-K
|
15.91
2019-12-18
|
4.60
2018-12-03
|
0.0M
2024-01-08
|
-
2025-07-03
|
+208.91%
2018-11-20
|
-66.10%
2018-11-16
|
+128.91%
2018-12
|
-55.38%
2020-03
|
1531 | 50.9% | 44.9% | |
| Motorola(MSI) | 386.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
484.20
2024-11-25
|
50.85
2015-06-10
|
0.0M
2015-12-04
|
0.0M
2015-07-30
|
+12.87%
2019-02-08
|
-22.12%
2020-03-23
|
+20.75%
2019-02
|
-20.35%
2020-03
|
2356 | 52.2% | 46.9% | |
| Zalando SE(ZALG) | 26.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.80
2021-07-07
|
15.96
2024-01-18
|
1.1M
2025-08-06
|
0.0M
2019-06-10
|
+22.02%
2019-02-28
|
-14.30%
2025-08-06
|
+40.00%
2016-07
|
-30.63%
2022-06
|
2727 | 49.4% | 49.5% | |
| Tesco(TSCO) | 5.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.20
2025-09-08
|
1.80
2016-08-16
|
0.8M
2019-04-29
|
-
2025-01-15
|
+15.45%
2015-01-07
|
-10.84%
2023-01-20
|
+23.97%
2015-01
|
-16.90%
2022-09
|
2629 | 46.5% | 44.9% | |
| Tesco(TSCO) | 5.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.20
2025-09-08
|
1.79
2016-08-17
|
0.1M
2015-01-08
|
0.0M
2017-09-05
|
+10.42%
2019-10-07
|
-11.48%
2025-04-10
|
+23.77%
2015-01
|
-16.84%
2022-09
|
2622 | 46.5% | 44.5% | |
| Pan American Silver NQ(PAAS) | 33.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.06
2020-08-06
|
4.96
2016-01-20
|
0.1M
2020-03-16
|
0.0M
2022-07-26
|
+16.33%
2015-10-02
|
-19.39%
2020-03-12
|
+50.78%
2016-04
|
-27.66%
2020-03
|
2713 | 49.6% | 49.3% | |
| Carlyle Secured Lending(CGBD) | 11.03 | 2025-09-29 | 2023-08-01 |
Tägliche K
Minuten-K
|
18.17
2025-02-03
|
11.40
2025-07-01
|
0.0M
2024-11-04
|
-
2025-07-11
|
+7.01%
2025-04-09
|
-7.17%
2025-04-04
|
+7.14%
2024-12
|
-7.18%
2024-08
|
388 | 50.8% | 47.9% | |
| Tyson Foods(TSN) | 46.08 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
91.54
2022-04-21
|
32.67
2015-01-06
|
0.0M
2023-06-13
|
0.0M
2015-11-11
|
+26.55%
2020-03-19
|
-16.32%
2023-05-08
|
+19.06%
2016-02
|
-18.86%
2020-02
|
2454 | 50.9% | 48.5% | |
| Covestro(1COVG) | 58.00 | 2025-09-29 | 2015-09-21 |
Tägliche K
Minuten-K
|
96.70
2018-01-22
|
23.55
2020-03-16
|
1.0M
2023-06-20
|
0.0M
2015-09-21
|
+13.96%
2023-06-19
|
-19.54%
2015-09-29
|
+31.59%
2023-06
|
-23.18%
2022-06
|
2544 | 51.2% | 47.7% | |
| Polaris Industries(PII) | 50.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
142.25
2015-07-15
|
27.80
2025-04-29
|
0.0M
2025-07-29
|
0.0M
2015-04-27
|
+22.82%
2018-06-11
|
-17.81%
2018-12-10
|
+61.90%
2020-04
|
-40.13%
2020-03
|
1172 | 44.6% | 48.5% | |
| Broadridge(BR) | 200.00 | 2025-09-26 | 2018-06-20 |
Tägliche K
Minuten-K
|
236.00
2025-02-11
|
79.50
2020-03-23
|
0.0M
2022-04-19
|
-
2025-07-03
|
+12.10%
2018-08-06
|
-11.84%
2022-09-28
|
+28.57%
2020-04
|
-15.45%
2018-11
|
773 | 44.1% | 37.8% | |
| RPM(RPM) | 100.00 | 2025-09-29 | 2018-06-13 |
Tägliche K
Minuten-K
|
133.00
2024-11-25
|
42.97
2018-06-13
|
0.0M
2023-02-16
|
-
2025-07-03
|
+13.33%
2023-06-28
|
-12.23%
2020-02-07
|
+17.65%
2021-03
|
-12.23%
2020-02
|
587 | 44.8% | 40.7% | |
| Reynolds(REYN) | 20.00 | 2025-09-29 | 2020-02-03 |
Tägliche K
Minuten-K
|
32.00
2020-05-15
|
18.40
2025-07-04
|
0.0M
2023-11-22
|
-
2025-07-01
|
+17.24%
2022-06-22
|
-10.74%
2020-08-04
|
+22.05%
2020-04
|
-8.80%
2021-02
|
276 | 41.3% | 42.8% | |
| RBC(RY) | 123.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
124.54
2025-08-28
|
47.99
2020-03-23
|
0.9M
2015-01-22
|
-
2025-01-31
|
+9.04%
2020-03-16
|
-13.69%
2020-03-23
|
+14.78%
2020-11
|
-21.02%
2020-03
|
2281 | 51.2% | 47.4% | |
| Franklin Resources(BEN) | 19.84 | 2025-09-29 | 2017-02-20 |
Tägliche K
Minuten-K
|
37.84
2017-03-02
|
13.90
2020-03-16
|
0.0M
2025-04-08
|
0.0M
2017-05-05
|
+11.48%
2025-04-09
|
-13.54%
2020-09-30
|
+19.63%
2022-07
|
-24.02%
2020-03
|
1710 | 49.0% | 45.5% | |
| Arm(ARM) | 119.00 | 2025-09-29 | 2023-09-14 |
Tägliche K
Minuten-K
|
175.60
2025-01-22
|
43.80
2023-10-20
|
0.6M
2023-09-15
|
0.0M
2025-09-01
|
+47.49%
2024-02-08
|
-19.54%
2024-02-13
|
+100.62%
2024-02
|
-17.91%
2024-04
|
507 | 50.1% | 47.3% | |
| Cincinnati Financial(CINF) | 133.60 | 2025-09-29 | 2015-01-28 |
Tägliche K
Minuten-K
|
152.70
2024-12-02
|
43.40
2015-08-24
|
0.0M
2021-12-20
|
-
2025-07-03
|
+18.55%
2020-09-30
|
-11.97%
2020-09-08
|
+16.81%
2020-07
|
-17.26%
2020-03
|
1533 | 49.4% | 44.6% | |
| Mid-America Apartment(MAA) | 118.50 | 2025-09-29 | 2015-03-06 |
Tägliche K
Minuten-K
|
204.00
2022-01-03
|
66.65
2015-03-06
|
0.0M
2025-04-04
|
-
2025-07-03
|
+19.16%
2015-03-26
|
-12.96%
2020-03-12
|
+15.61%
2020-04
|
-25.83%
2020-03
|
984 | 46.2% | 43.3% | |
| Albemarle Corp (ALB)(ALB) | 74.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
317.55
2022-11-11
|
45.00
2020-03-23
|
10.1M
2015-01-29
|
-
2025-03-19
|
+17.13%
2020-04-09
|
-20.91%
2022-02-17
|
+36.11%
2020-11
|
-30.45%
2020-03
|
2550 | 51.4% | 48.0% | |
| Santander(SAN) | 8.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.56
2025-09-11
|
1.43
2020-09-24
|
1.9M
2024-05-16
|
0.0M
2019-05-30
|
+18.60%
2020-11-03
|
-19.28%
2020-03-11
|
+40.59%
2020-11
|
-33.43%
2020-03
|
2727 | 50.6% | 48.6% | |
| Virgin Galactic Holdings(SPCE) | 2.93 | 2025-09-29 | 2022-01-11 |
Tägliche K
Minuten-K
|
164.40
2022-08-04
|
2.06
2025-04-09
|
0.1M
2025-05-16
|
0.0M
2022-06-06
|
+1,992.11%
2022-05-25
|
-25.59%
2024-06-14
|
+1,654.01%
2022-05
|
-53.66%
2024-06
|
934 | 42.4% | 54.9% | |