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 | ||||||
| Redwood(RWT) | 4.88 | 2025-09-29 | 2020-04-30 |
Tägliche K
Minuten-K
|
12.96
2021-11-22
|
3.18
2020-05-13
|
0.0M
2022-06-21
|
-
2025-07-04
|
+24.49%
2020-06-10
|
-22.81%
2020-06-09
|
+26.60%
2020-05
|
-26.03%
2022-06
|
905 | 49.6% | 46.7% | |
| Intesa Sanpaolo(ISP) | 5.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.70
2025-08-25
|
1.31
2020-04-21
|
1.0M
2023-08-08
|
0.0M
2015-12-30
|
+12.90%
2016-02-10
|
-24.02%
2016-06-15
|
+30.08%
2020-11
|
-32.43%
2020-03
|
2726 | 49.6% | 44.6% | |
| PepsiCo(PEP) | 119.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
183.90
2022-11-01
|
74.00
2015-08-24
|
0.0M
2025-05-14
|
0.0M
2018-01-31
|
+8.02%
2025-07-17
|
-7.32%
2020-03-12
|
+12.28%
2015-10
|
-8.46%
2023-01
|
2715 | 51.6% | 47.4% | |
| Denison Mines(DNN) | 2.34 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
2.39
2024-11-22
|
0.17
2020-03-20
|
0.8M
2021-09-13
|
0.0M
2019-11-25
|
+28.54%
2020-04-01
|
-18.44%
2020-03-26
|
+85.61%
2020-12
|
-35.38%
2020-03
|
2398 | 47.5% | 50.7% | |
| Galiano Gold(GAU) | 1.95 | 2025-09-29 | 2016-03-24 |
Tägliche K
Minuten-K
|
4.35
2016-06-24
|
0.35
2017-12-14
|
0.1M
2025-06-26
|
-
2025-07-02
|
+35.00%
2018-03-15
|
-26.32%
2017-05-23
|
+50.53%
2016-04
|
-40.85%
2017-05
|
1829 | 45.1% | 45.3% | |
| Sony(6758) | 24.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
119.32
2022-01-05
|
12.90
2022-10-13
|
0.1M
2025-04-07
|
-
2025-08-29
|
+18.25%
2016-01-28
|
-79.96%
2022-09-02
|
+24.69%
2015-02
|
-83.06%
2022-09
|
2715 | 50.8% | 48.2% | |
| Evonik(EVKn) | 14.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.94
2015-08-11
|
15.11
2020-03-18
|
0.8M
2025-08-01
|
0.0M
2016-10-03
|
+9.66%
2025-04-09
|
-14.06%
2020-03-13
|
+23.05%
2020-04
|
-19.03%
2022-06
|
2727 | 50.1% | 48.9% | |
| Evonik Industries AG (EVNK01)(EVKn) | 14.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.75
2015-08-10
|
15.13
2020-03-18
|
12.8M
2024-03-15
|
0.1M
2015-01-02
|
+11.87%
2025-03-05
|
-11.97%
2016-03-02
|
+22.23%
2020-04
|
-19.46%
2022-06
|
2715 | 50.6% | 48.3% | |
| Dentsply(XRAY) | 10.69 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
61.68
2017-03-02
|
10.85
2025-04-11
|
0.0M
2024-11-07
|
-
2025-06-30
|
+21.48%
2025-05-08
|
-27.61%
2024-11-01
|
+23.57%
2015-10
|
-17.90%
2020-03
|
2453 | 48.7% | 50.0% | |
| Sterling Construction(STRL) | 291.50 | 2025-09-29 | 2023-02-07 |
Tägliche K
Minuten-K
|
273.10
2025-08-05
|
31.60
2023-04-06
|
0.0M
2023-08-01
|
0.0M
2023-06-13
|
+21.48%
2025-04-09
|
-21.01%
2025-01-27
|
+40.43%
2024-02
|
-15.94%
2023-11
|
566 | 53.4% | 42.0% | |
| Pernod Ricard(PERP) | 83.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
217.50
2023-04-25
|
84.56
2025-07-01
|
0.0M
2025-08-15
|
-
2025-01-31
|
+7.99%
2015-10-21
|
-6.51%
2015-08-21
|
+17.65%
2015-10
|
-15.84%
2015-08
|
2715 | 48.2% | 50.6% | |
| H&M B(HMb) | 15.53 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.53
2015-03-03
|
8.97
2020-03-18
|
0.2M
2018-01-31
|
0.0M
2024-07-18
|
+18.45%
2018-09-11
|
-13.62%
2020-03-12
|
+35.15%
2018-09
|
-30.58%
2020-03
|
2727 | 49.4% | 49.4% | |
| Aegon(AEGN) | 6.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7.68
2015-03-16
|
1.56
2020-03-16
|
1.0M
2020-08-13
|
0.0M
2015-06-25
|
+13.90%
2016-10-20
|
-16.81%
2020-03-11
|
+29.64%
2020-11
|
-28.08%
2020-03
|
2725 | 50.2% | 46.2% | |
| SynBiotic SE (A3E5A5)(SBXn) | 2.90 | 2025-09-29 | 2021-01-19 |
Tägliche K
Minuten-K
|
43.00
2021-11-29
|
2.65
2025-03-31
|
1.3M
2024-02-23
|
0.0M
2021-09-30
|
+67.96%
2023-08-11
|
-25.88%
2023-08-14
|
+136.49%
2024-02
|
-34.64%
2023-05
|
1185 | 43.7% | 53.0% | |
| Kraft Heinz(KHC) | 22.08 | 2025-09-29 | 2016-03-18 |
Tägliche K
Minuten-K
|
91.00
2017-02-22
|
18.00
2020-03-16
|
0.6M
2019-02-22
|
0.0M
2016-06-17
|
+12.82%
2019-10-30
|
-28.21%
2019-02-22
|
+25.47%
2020-04
|
-29.43%
2019-02
|
2387 | 48.9% | 50.1% | |
| JPMorgan(JPM) | 268.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
269.85
2025-02-19
|
0.00
2016-07-04
|
0.1M
2025-02-06
|
0.0M
2018-09-05
|
+12.47%
2020-03-24
|
-12.46%
2020-03-09
|
+21.36%
2016-11
|
-19.70%
2020-03
|
2667 | 52.0% | 46.7% | |
| innoscripta SE(1INN) | 115.00 | 2025-09-29 | 2025-05-23 |
Tägliche K
Minuten-K
|
133.00
2025-09-08
|
85.60
2025-06-17
|
0.0M
2025-05-23
|
-
2025-05-28
|
+12.63%
2025-08-21
|
-10.45%
2025-06-04
|
-
-
|
-
-
|
80 | 46.3% | 46.3% | |
| Cardinal Energy(CJ) | 4.77 | 2025-09-29 | 2015-05-15 |
Tägliche K
Minuten-K
|
11.21
2015-05-22
|
0.19
2020-03-24
|
0.4M
2015-10-06
|
-
2025-01-30
|
+42.34%
2020-03-27
|
-40.74%
2020-03-04
|
+73.87%
2021-03
|
-80.66%
2020-03
|
2623 | 45.3% | 47.1% | |
| Siemens AG(SIEGn) | 227.05 | 2025-09-29 | 2015-01-08 |
Tägliche K
Minuten-K
|
243.05
2025-03-06
|
47.17
2015-05-08
|
0.0M
2016-08-04
|
-
2025-04-29
|
+105.05%
2015-05-08
|
-51.95%
2015-04-28
|
+97.63%
2015-05
|
-21.31%
2022-06
|
2687 | 50.7% | 48.9% | |
| Fresnillo(FRES) | 26.48 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.10
2025-09-11
|
5.04
2020-03-16
|
0.2M
2019-07-30
|
0.0M
2015-09-08
|
+15.48%
2020-03-19
|
-22.77%
2019-07-25
|
+50.04%
2016-06
|
-29.27%
2019-07
|
2659 | 50.1% | 48.7% | |
| Stanley Black Decker(SWK) | 62.40 | 2025-09-29 | 2015-05-04 |
Tägliche K
Minuten-K
|
184.30
2021-05-10
|
48.73
2025-04-09
|
0.0M
2022-07-13
|
-
2025-01-30
|
+23.20%
2020-03-25
|
-17.44%
2020-03-23
|
+36.15%
2024-07
|
-27.44%
2020-03
|
2631 | 49.3% | 49.9% | |
| Pan American Silver NQ(PAAS) | 33.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.15
2020-08-06
|
4.96
2016-01-20
|
0.3M
2021-02-01
|
0.0M
2015-05-11
|
+19.89%
2020-03-24
|
-18.03%
2020-03-18
|
+45.39%
2020-04
|
-30.47%
2020-03
|
2701 | 49.9% | 48.8% | |
| Genco Shipping Trading(GNK) | 15.11 | 2025-09-29 | 2017-12-11 |
Tägliche K
Minuten-K
|
25.34
2022-06-06
|
4.30
2020-05-29
|
0.0M
2023-07-05
|
-
2025-07-02
|
+37.85%
2019-09-13
|
-42.62%
2018-08-21
|
+44.83%
2021-04
|
-28.67%
2020-03
|
1070 | 47.9% | 49.4% | |
| United Internet AG NA (508903)(UTDI) | 26.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.80
2018-01-09
|
12.38
2023-07-07
|
6.5M
2023-05-31
|
0.0M
2025-07-15
|
+16.95%
2023-08-01
|
-23.73%
2020-09-16
|
+30.23%
2023-08
|
-22.47%
2023-03
|
2716 | 48.5% | 50.4% | |
| Soquimich B ADR(SQM) | 37.60 | 2025-09-29 | 2022-04-05 |
Tägliche K
Minuten-K
|
115.00
2022-09-09
|
25.70
2025-06-02
|
0.0M
2023-04-21
|
0.0M
2025-07-16
|
+11.68%
2025-04-09
|
-18.54%
2023-04-18
|
+42.61%
2022-05
|
-28.23%
2024-01
|
878 | 46.2% | 47.8% | |
| Pembina Pipeline(PPL) | 33.84 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
41.21
2024-11-21
|
9.86
2020-03-19
|
0.0M
2021-08-06
|
-
2025-07-25
|
+30.69%
2020-03-24
|
-25.14%
2020-03-18
|
+33.59%
2020-04
|
-49.07%
2020-03
|
2058 | 51.6% | 47.2% | |
| Dr Ing hc F Porsche AG Preferred (PAG911)(P911_p) | 42.27 | 2025-09-29 | 2022-09-29 |
Tägliche K
Minuten-K
|
120.80
2023-05-23
|
39.58
2025-06-26
|
15.6M
2022-09-29
|
0.1M
2022-12-30
|
+21.18%
2024-04-30
|
-23.08%
2024-04-29
|
+26.53%
2022-10
|
-11.98%
2022-12
|
753 | 47.1% | 50.6% | |
| ANGI Homeservices Inc (ANGI)(ANGI) | 14.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
201.80
2018-09-14
|
3.73
2015-07-27
|
26.2M
2015-02-18
|
-
2025-01-31
|
+2,122.15%
2017-11-06
|
-58.49%
2022-08-11
|
+57.85%
2020-05
|
-44.03%
2019-08
|
2126 | 46.2% | 50.6% | |
| United Internet AG(UTDI) | 26.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.80
2018-01-09
|
12.50
2023-07-07
|
0.0M
2019-10-25
|
-
2025-02-06
|
+14.77%
2023-07-27
|
-24.60%
2020-09-18
|
+28.66%
2023-08
|
-23.11%
2023-03
|
2715 | 48.1% | 50.2% | |
| Burford(BURF) | 10.30 | 2025-09-29 | 2018-05-29 |
Tägliche K
Minuten-K
|
23.44
2019-03-13
|
3.12
2020-03-23
|
0.1M
2019-08-07
|
-
2025-07-03
|
+53.03%
2023-03-28
|
-47.19%
2019-08-05
|
+34.27%
2021-04
|
-52.75%
2019-08
|
1403 | 47.6% | 49.6% | |
| Solaria(SLRS) | 10.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.02
2021-01-07
|
0.54
2016-02-09
|
0.0M
2018-05-30
|
-
2025-01-30
|
+17.85%
2022-02-25
|
-23.62%
2020-03-12
|
+64.26%
2018-06
|
-32.41%
2018-10
|
2716 | 43.2% | 45.2% | |
| Coeur Mining(CDE) | 15.90 | 2025-09-29 | 2017-01-30 |
Tägliche K
Minuten-K
|
13.01
2025-09-11
|
1.80
2020-03-16
|
0.1M
2021-02-01
|
-
2025-02-03
|
+34.01%
2020-03-17
|
-18.61%
2017-02-08
|
+59.56%
2020-07
|
-31.17%
2020-02
|
2184 | 48.9% | 49.9% | |
| Grenke N AG (A161N3)(GLJn) | 16.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
124.75
2015-04-29
|
11.94
2025-04-07
|
4.0M
2020-09-17
|
0.0M
2015-03-19
|
+33.56%
2020-09-11
|
-67.03%
2015-06-08
|
+36.28%
2024-07
|
-65.06%
2015-06
|
2715 | 49.3% | 47.9% | |
| Forvia(FRVIA) | 11.21 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.08
2018-05-22
|
5.34
2025-04-09
|
0.0M
2024-02-23
|
-
2025-01-30
|
+18.68%
2020-03-20
|
-20.48%
2025-02-28
|
+31.57%
2022-10
|
-30.81%
2020-03
|
2710 | 50.3% | 48.7% | |
| Shutterstock(SSTK) | 17.70 | 2025-09-29 | 2021-02-19 |
Tägliche K
Minuten-K
|
111.00
2021-11-16
|
13.23
2025-04-17
|
0.0M
2023-05-05
|
-
2025-07-09
|
+18.57%
2023-10-25
|
-12.40%
2025-04-03
|
+29.28%
2023-01
|
-22.28%
2022-05
|
973 | 47.0% | 49.5% | |
| Bechtle AG(BC8G) | 39.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
111.10
2019-05-28
|
26.67
2020-03-19
|
0.0M
2020-05-11
|
-
2025-04-11
|
+13.95%
2025-03-05
|
-66.06%
2019-07-16
|
+25.26%
2020-11
|
-67.51%
2019-07
|
2715 | 51.5% | 47.2% | |
| HomeToGo SE (A2QM3K)(HTGG) | 1.86 | 2025-09-29 | 2021-02-22 |
Tägliche K
Minuten-K
|
12.32
2021-02-23
|
1.33
2025-06-17
|
2.3M
2021-02-22
|
-
2025-01-21
|
+20.46%
2022-10-04
|
-14.19%
2022-09-02
|
+22.60%
2022-11
|
-29.79%
2022-09
|
1165 | 42.6% | 49.3% | |
| Urban Outfitters(URBN) | 63.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.38
2025-08-05
|
13.00
2020-06-30
|
0.0M
2022-08-24
|
-
2025-07-02
|
+28.76%
2016-11-14
|
-22.36%
2025-04-04
|
+40.36%
2024-11
|
-35.32%
2020-03
|
998 | 48.5% | 47.2% | |
| Reckitt Benckiser(RKT) | 63.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.00
2017-06-08
|
47.82
2024-08-05
|
0.0M
2015-08-24
|
-
2025-02-06
|
+9.82%
2024-10-31
|
-13.74%
2024-03-14
|
+13.62%
2015-01
|
-14.02%
2018-02
|
2715 | 49.7% | 48.8% | |
| SCOR(SCOR) | 29.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.53
2018-11-12
|
13.74
2022-10-21
|
0.0M
2015-03-30
|
-
2025-02-04
|
+22.38%
2020-03-24
|
-21.24%
2024-07-11
|
+35.73%
2020-04
|
-40.18%
2020-03
|
2715 | 48.8% | 49.8% | |
| Oracle(ORCL) | 240.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
294.35
2025-09-10
|
30.10
2015-08-24
|
0.1M
2015-06-30
|
0.0M
2020-06-29
|
+43.67%
2025-09-10
|
-11.14%
2023-12-11
|
+27.87%
2022-10
|
-14.94%
2022-09
|
2663 | 52.7% | 46.4% | |
| Kimco Realty(KIM) | 18.40 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
28.29
2016-07-20
|
7.07
2020-04-03
|
0.0M
2020-07-06
|
-
2025-06-30
|
+28.18%
2020-11-05
|
-15.37%
2020-03-20
|
+44.41%
2020-11
|
-45.51%
2020-03
|
1245 | 46.5% | 46.9% | |
| Goldman Sachs BDC Closed End Fund(GSBD) | 9.20 | 2025-09-29 | 2015-04-08 |
Tägliche K
Minuten-K
|
23.58
2017-03-09
|
7.52
2020-03-18
|
0.0M
2024-08-09
|
0.0M
2020-01-14
|
+29.58%
2020-03-16
|
-22.36%
2020-03-13
|
+40.75%
2020-04
|
-35.17%
2020-03
|
1777 | 50.0% | 46.8% | |
| Great Wall Motor(2333) | 1.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.20
2021-11-22
|
0.44
2018-09-11
|
1.9M
2017-10-23
|
0.0M
2015-02-09
|
+40.24%
2015-09-03
|
-15.00%
2021-03-03
|
+54.07%
2020-12
|
-28.71%
2015-06
|
2601 | 44.6% | 45.4% | |
| GSK plc(GSK) | 17.43 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.81
2015-04-10
|
14.04
2021-02-26
|
2.4M
2025-04-24
|
0.0M
2018-08-29
|
+7.95%
2022-12-02
|
-10.36%
2022-08-09
|
+13.92%
2015-10
|
-20.45%
2022-08
|
2710 | 50.7% | 47.9% | |
| Meta Wolf(WOLFG) | 3.66 | 2025-09-29 | 2022-04-01 |
Tägliche K
Minuten-K
|
4.38
2023-04-14
|
2.54
2025-04-17
|
0.1M
2025-08-25
|
-
2025-01-03
|
+19.36%
2023-03-07
|
-13.23%
2024-04-10
|
+23.44%
2023-04
|
-11.16%
2022-09
|
880 | 30.0% | 30.9% | |
| Nordic Mining ASA (7NM0)(7NM0) | 1.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.38
2022-04-11
|
0.05
2016-07-15
|
0.1M
2021-01-26
|
-
2025-01-30
|
+1,852.24%
2022-02-11
|
-60.90%
2023-03-02
|
+1,677.15%
2022-02
|
-75.33%
2023-03
|
2727 | 44.3% | 44.8% | |
| ProCredit Holding AG (PCZ) | 9.10 | 2025-09-29 | 2016-12-22 |
Tägliche K
Minuten-K
|
22.50
2017-02-14
|
2.42
2022-09-23
|
0.5M
2025-03-07
|
0.0M
2017-06-19
|
+16.26%
2022-03-03
|
-16.59%
2022-03-01
|
+37.17%
2023-01
|
-37.09%
2022-02
|
2197 | 40.5% | 42.8% | |
| Blackstone Secured Lending Fund(BXSL) | 22.75 | 2025-09-29 | 2022-12-13 |
Tägliche K
Minuten-K
|
33.32
2025-02-19
|
20.93
2023-01-09
|
0.0M
2025-04-08
|
0.0M
2024-06-10
|
+5.80%
2025-04-09
|
-7.38%
2025-04-10
|
+8.86%
2024-11
|
-6.25%
2024-08
|
527 | 52.4% | 46.3% | |
| BBVA(BBVA) | 16.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.68
2025-08-15
|
2.11
2020-09-24
|
0.4M
2022-05-12
|
0.0M
2016-05-19
|
+16.72%
2020-11-05
|
-21.21%
2020-03-12
|
+56.41%
2020-11
|
-36.06%
2020-03
|
2641 | 51.5% | 47.9% | |