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 | ||||||
| BBVA(BBVA) | 16.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.62
2025-08-15
|
2.12
2020-09-24
|
0.4M
2020-11-16
|
0.0M
2015-05-08
|
+16.34%
2020-11-09
|
-20.63%
2020-03-16
|
+56.38%
2020-11
|
-31.61%
2020-03
|
2598 | 50.9% | 48.3% | |
| WESCO International Inc (WCC)(WCC) | 180.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
204.00
2024-11-25
|
14.30
2020-03-19
|
0.0M
2017-05-02
|
-
2025-01-30
|
+18.18%
2020-03-11
|
-30.34%
2024-02-01
|
+47.85%
2020-11
|
-45.36%
2020-03
|
2714 | 47.8% | 44.3% | |
| Jost Werke(JST) | 49.35 | 2025-09-29 | 2017-07-20 |
Tägliche K
Minuten-K
|
57.30
2021-06-04
|
19.18
2020-03-19
|
0.0M
2021-05-17
|
-
2025-01-30
|
+12.60%
2017-11-06
|
-10.99%
2020-03-16
|
+23.94%
2019-11
|
-33.11%
2020-03
|
2042 | 48.4% | 48.0% | |
| Invesco Mortgage(IVR) | 6.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
143.52
2020-02-20
|
5.37
2025-04-11
|
0.0M
2023-10-12
|
-
2025-01-02
|
+77.89%
2020-03-06
|
-68.91%
2020-03-05
|
+27.13%
2021-01
|
-75.17%
2020-03
|
2714 | 47.7% | 48.1% | |
| Ballard(BLDP) | 2.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.80
2021-02-09
|
0.90
2025-04-07
|
31.4M
2015-02-11
|
0.0M
2017-08-23
|
+60.36%
2015-02-10
|
-20.56%
2021-05-03
|
+59.00%
2016-07
|
-24.36%
2022-04
|
2542 | 46.6% | 50.9% | |
| Nexus AG (522090)(NXUG) | 71.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.70
2021-10-25
|
11.87
2015-01-02
|
0.4M
2024-11-05
|
-
2025-07-14
|
+40.89%
2024-10-09
|
-12.88%
2020-03-06
|
+42.20%
2024-11
|
-18.42%
2020-03
|
2712 | 46.8% | 46.3% | |
| McDonald’s(MCD) | 258.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
301.20
2025-02-11
|
75.40
2015-08-24
|
0.1M
2024-10-23
|
0.0M
2016-05-16
|
+16.16%
2020-03-23
|
-15.77%
2020-03-16
|
+18.66%
2020-04
|
-17.34%
2020-03
|
2727 | 51.3% | 47.8% | |
| Indus Holding AG (620010)(INHG) | 22.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.20
2018-01-22
|
17.22
2022-10-13
|
0.8M
2023-11-30
|
0.0M
2023-02-20
|
+10.37%
2020-03-19
|
-14.26%
2020-03-09
|
+25.48%
2020-11
|
-26.44%
2020-03
|
2715 | 48.2% | 47.9% | |
| Commonwealth Bank Australia(CBA) | 92.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
107.06
2025-06-25
|
29.67
2020-03-23
|
0.0M
2017-02-03
|
-
2025-01-30
|
+16.58%
2020-03-17
|
-15.07%
2020-03-16
|
+17.17%
2022-07
|
-26.76%
2020-03
|
2695 | 53.1% | 45.5% | |
| Auto1(AG1G) | 28.18 | 2025-09-29 | 2021-02-04 |
Tägliche K
Minuten-K
|
56.76
2021-02-04
|
3.27
2024-03-05
|
10.4M
2021-02-04
|
0.0M
2023-09-05
|
+28.25%
2024-05-07
|
-15.25%
2025-05-07
|
+40.98%
2024-05
|
-39.19%
2024-01
|
1177 | 46.6% | 51.6% | |
| Fuchs Se (A3E5D5)(FPEn) | 30.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.60
2018-08-29
|
21.10
2022-09-29
|
0.3M
2025-07-16
|
0.0M
2021-06-04
|
+10.08%
2020-03-17
|
-9.60%
2020-03-11
|
+14.63%
2022-11
|
-13.15%
2020-02
|
2715 | 48.3% | 47.4% | |
| Heico(HEI) | 272.00 | 2025-09-29 | 2017-12-19 |
Tägliche K
Minuten-K
|
296.30
2025-08-05
|
49.44
2017-12-29
|
0.0M
2025-06-25
|
0.0M
2018-11-26
|
+33.65%
2020-03-13
|
-15.45%
2020-03-12
|
+26.59%
2020-04
|
-31.19%
2020-03
|
1368 | 51.1% | 43.4% | |
| Philip Morris(PM) | 139.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
161.66
2025-06-04
|
52.63
2020-03-23
|
0.0M
2018-04-19
|
0.0M
2016-08-05
|
+11.20%
2025-02-06
|
-14.80%
2018-04-17
|
+15.54%
2019-02
|
-22.68%
2018-12
|
2726 | 52.2% | 46.8% | |
| Knorr-Bremse AG (KBX100)(KBX) | 78.30 | 2025-09-29 | 2018-10-12 |
Tägliche K
Minuten-K
|
117.24
2021-01-08
|
42.31
2022-09-29
|
5.0M
2018-10-12
|
0.0M
2018-11-12
|
+11.88%
2022-11-08
|
-12.23%
2021-06-29
|
+18.46%
2020-05
|
-16.20%
2022-08
|
1757 | 51.6% | 47.2% | |
| Camtek(CAMT) | 87.00 | 2025-09-29 | 2021-06-01 |
Tägliche K
Minuten-K
|
130.00
2024-07-09
|
19.90
2022-12-28
|
0.0M
2021-08-24
|
-
2025-07-08
|
+186.89%
2024-04-19
|
-17.35%
2025-01-27
|
+27.27%
2024-06
|
-22.17%
2022-01
|
575 | 46.6% | 44.7% | |
| TeamViewer AG (A2YN90)(TMV) | 8.67 | 2025-09-29 | 2019-09-25 |
Tägliche K
Minuten-K
|
54.86
2020-07-09
|
7.67
2022-10-03
|
20.4M
2019-09-25
|
0.1M
2019-10-21
|
+17.74%
2023-02-07
|
-24.85%
2021-10-05
|
+26.41%
2022-11
|
-48.13%
2021-10
|
1518 | 51.2% | 47.9% | |
| Chewy(CHWY) | 33.81 | 2025-09-29 | 2022-05-05 |
Tägliche K
Minuten-K
|
49.20
2022-08-16
|
13.67
2024-04-25
|
0.1M
2024-07-01
|
-
2025-07-24
|
+26.85%
2024-05-22
|
-17.54%
2025-09-10
|
+50.45%
2022-06
|
-24.56%
2023-09
|
762 | 47.1% | 48.7% | |
| Northern Star Resources(NST) | 13.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.30
2025-04-22
|
0.98
2015-01-02
|
0.2M
2025-04-22
|
0.0M
2023-10-26
|
+23.01%
2020-03-23
|
-16.37%
2020-02-27
|
+34.71%
2015-02
|
-25.28%
2016-08
|
2568 | 50.3% | 46.2% | |
| Bank Ireland(BIRG) | 13.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.76
2025-09-11
|
0.24
2017-06-05
|
8.5M
2015-02-27
|
0.0M
2022-07-14
|
+2,934.29%
2015-03-25
|
-96.67%
2017-05-25
|
+3,011.43%
2015-06
|
-47.94%
2020-03
|
2718 | 49.3% | 47.1% | |
| Wacker Neuson(WACGn) | 21.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.90
2018-01-23
|
7.97
2020-03-16
|
0.0M
2023-09-20
|
-
2025-01-31
|
+11.79%
2022-03-08
|
-13.34%
2015-10-13
|
+21.28%
2021-03
|
-24.83%
2020-03
|
2708 | 49.7% | 48.3% | |
| LendingClub(LC) | 13.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
108.00
2015-01-02
|
3.80
2020-10-29
|
0.2M
2022-01-27
|
-
2025-07-02
|
+45.90%
2021-07-28
|
-31.29%
2016-05-09
|
+62.27%
2021-10
|
-39.10%
2016-05
|
2530 | 46.8% | 51.5% | |
| ADTRAN(ADTN) | 7.79 | 2025-09-29 | 2022-07-15 |
Tägliche K
Minuten-K
|
25.10
2022-08-19
|
4.05
2024-04-30
|
0.2M
2023-08-07
|
0.0M
2025-06-06
|
+18.37%
2024-11-06
|
-26.36%
2023-10-30
|
+39.62%
2024-11
|
-42.00%
2023-04
|
807 | 47.6% | 49.4% | |
| The Wendy’s Co(WEN) | 7.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.50
2021-06-09
|
6.30
2020-03-18
|
0.1M
2021-06-09
|
0.0M
2019-01-28
|
+27.54%
2020-03-03
|
-40.00%
2020-03-02
|
+38.76%
2020-04
|
-19.41%
2020-03
|
1403 | 48.3% | 48.8% | |
| Newell Brands(NWL) | 4.32 | 2025-09-29 | 2015-05-04 |
Tägliche K
Minuten-K
|
49.43
2016-08-15
|
3.98
2025-04-11
|
0.0M
2025-08-12
|
-
2025-06-30
|
+36.71%
2024-07-23
|
-26.47%
2025-02-07
|
+41.50%
2018-11
|
-27.11%
2017-11
|
1937 | 48.9% | 49.7% | |
| Eastman Chemical(EMN) | 53.54 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
112.70
2022-01-19
|
33.18
2020-03-18
|
0.0M
2022-09-23
|
-
2025-07-04
|
+14.98%
2020-03-19
|
-20.11%
2025-08-01
|
+33.41%
2020-04
|
-24.09%
2020-03
|
1708 | 49.4% | 49.8% | |
| eBay(EBAY) | 76.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.36
2025-08-18
|
19.04
2015-01-16
|
0.1M
2015-02-05
|
-
2025-01-30
|
+18.31%
2025-07-31
|
-16.87%
2016-01-27
|
+36.78%
2020-04
|
-13.56%
2023-10
|
2715 | 51.5% | 47.5% | |
| Lufthansa(LHAG) | 7.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.25
2018-01-04
|
4.89
2020-09-25
|
14.9M
2021-09-22
|
0.0M
2016-05-16
|
+19.06%
2020-11-05
|
-28.65%
2019-08-26
|
+27.76%
2020-11
|
-30.83%
2019-08
|
2727 | 49.7% | 49.5% | |
| Shell(SHEL) | 30.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.71
2024-04-12
|
9.87
2020-10-28
|
3.7M
2020-03-09
|
0.0M
2018-05-31
|
+21.57%
2020-03-23
|
-17.34%
2020-03-06
|
+26.50%
2020-11
|
-18.66%
2020-03
|
2715 | 51.7% | 47.0% | |
| Apple Hospitality REIT(APLE) | 10.30 | 2025-09-29 | 2020-02-17 |
Tägliche K
Minuten-K
|
17.76
2022-04-29
|
4.30
2020-03-19
|
0.1M
2025-08-18
|
-
2025-08-12
|
+19.67%
2020-03-23
|
-23.20%
2020-03-13
|
+27.58%
2020-11
|
-34.33%
2020-03
|
1248 | 47.4% | 48.0% | |
| ICICI Bank ADR(IBN) | 25.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.80
2024-12-27
|
4.65
2016-02-26
|
0.0M
2025-05-02
|
-
2025-02-04
|
+13.22%
2021-01-26
|
-15.69%
2020-03-13
|
+27.78%
2020-04
|
-39.37%
2020-03
|
2715 | 43.8% | 43.8% | |
| Siemens AG(SIEGn) | 226.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
243.55
2025-03-06
|
58.78
2020-03-19
|
0.4M
2020-03-09
|
0.0M
2015-05-25
|
+11.68%
2020-03-23
|
-11.97%
2020-03-11
|
+22.33%
2023-11
|
-20.62%
2022-06
|
2727 | 51.9% | 47.5% | |
| Under Armour A(UAA) | 4.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
94.70
2015-09-25
|
4.18
2025-08-14
|
0.6M
2025-08-08
|
0.0M
2019-10-07
|
+27.06%
2018-10-29
|
-48.02%
2016-03-29
|
+26.17%
2020-04
|
-50.18%
2016-03
|
2724 | 49.6% | 49.7% | |
| United Airlines Holdings(UAL) | 82.92 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
112.02
2025-01-22
|
16.57
2020-03-18
|
0.2M
2020-06-05
|
0.0M
2017-06-12
|
+28.15%
2020-03-24
|
-29.02%
2020-03-18
|
+43.20%
2024-10
|
-45.95%
2020-03
|
2042 | 49.8% | 49.2% | |
| Bank Ireland(BIRG) | 13.67 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
13.63
2025-09-11
|
0.25
2017-05-01
|
5.3M
2016-11-02
|
-
2025-01-30
|
+2,685.71%
2016-03-17
|
-96.46%
2017-04-17
|
+2,665.63%
2015-06
|
-96.51%
2015-12
|
2718 | 48.1% | 49.0% | |
| Freenet AG(FNTGn) | 27.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
37.64
2025-05-05
|
13.58
2020-06-29
|
0.9M
2020-08-12
|
0.0M
2016-10-03
|
+15.57%
2020-08-10
|
-16.25%
2022-05-05
|
+22.92%
2020-08
|
-18.41%
2019-05
|
2727 | 52.5% | 45.8% | |
| Sprouts Farmers(SFM) | 93.64 | 2025-09-29 | 2015-04-07 |
Tägliche K
Minuten-K
|
175.45
2025-02-17
|
13.40
2020-02-03
|
0.0M
2021-02-02
|
0.0M
2022-04-12
|
+26.67%
2020-03-11
|
-23.67%
2022-05-05
|
+31.60%
2017-03
|
-16.93%
2024-12
|
1633 | 49.2% | 47.5% | |
| Adriatic Metals(ADT) | 3.40 | 2025-08-28 | 2020-02-03 |
Tägliche K
Minuten-K
|
3.56
2025-08-25
|
0.46
2020-03-19
|
0.1M
2023-03-23
|
-
2025-07-10
|
+27.66%
2020-06-19
|
-24.66%
2020-03-10
|
+35.85%
2020-04
|
-32.47%
2020-03
|
1139 | 45.3% | 44.2% | |
| Ellington Financial(EFC) | 11.05 | 2025-09-29 | 2019-07-26 |
Tägliche K
Minuten-K
|
17.60
2020-02-21
|
3.40
2020-04-03
|
0.0M
2023-08-25
|
-
2025-01-30
|
+68.07%
2020-03-24
|
-36.54%
2020-03-04
|
+132.41%
2020-04
|
-64.09%
2020-03
|
1561 | 38.6% | 35.4% | |
| WR Berkley(WRB) | 64.44 | 2025-09-29 | 2019-12-19 |
Tägliche K
Minuten-K
|
68.36
2025-03-28
|
26.28
2020-03-23
|
0.0M
2024-10-14
|
-
2025-07-24
|
+18.83%
2020-05-12
|
-34.79%
2022-06-03
|
+16.57%
2024-01
|
-34.76%
2022-06
|
867 | 49.6% | 43.0% | |
| Valero Energy(VLO) | 145.40 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
171.86
2024-04-08
|
30.52
2020-03-23
|
0.0M
2025-03-24
|
-
2025-07-04
|
+31.22%
2020-11-06
|
-16.36%
2020-03-12
|
+51.64%
2020-04
|
-29.57%
2020-03
|
2288 | 51.9% | 47.3% | |
| Zillow Group Inc(ZG) | 65.80 | 2025-09-29 | 2015-02-20 |
Tägliche K
Minuten-K
|
175.00
2021-02-16
|
15.50
2016-02-12
|
0.0M
2021-11-03
|
-
2025-06-30
|
+37.42%
2016-03-14
|
-23.27%
2018-11-07
|
+45.35%
2024-11
|
-42.74%
2021-11
|
1537 | 49.5% | 48.3% | |
| Goldman Sachs(GS) | 681.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
673.60
2025-09-11
|
0.00
2016-10-20
|
0.0M
2021-01-06
|
0.0M
2017-09-19
|
+16.17%
2024-11-04
|
-10.90%
2020-03-12
|
+28.14%
2016-11
|
-18.43%
2020-03
|
2650 | 51.4% | 47.3% | |
| Mereo BioPharma ADR(MREO) | 1.68 | 2025-09-29 | 2023-05-02 |
Tägliche K
Minuten-K
|
4.58
2024-08-26
|
0.87
2023-05-31
|
0.1M
2023-10-17
|
-
2025-07-02
|
+24.79%
2023-09-26
|
-39.96%
2025-07-10
|
+67.29%
2024-01
|
-17.74%
2024-04
|
553 | 46.8% | 47.2% | |
| Nike(NKE) | 58.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
157.62
2021-11-22
|
42.72
2017-10-12
|
0.1M
2025-06-27
|
0.0M
2015-09-11
|
+17.03%
2025-06-27
|
-50.07%
2015-12-11
|
+17.37%
2021-06
|
-53.02%
2015-12
|
2715 | 51.2% | 48.0% | |
| Schneider Electric(SCHN) | 233.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
275.00
2025-01-22
|
45.60
2016-01-20
|
0.1M
2023-01-17
|
0.0M
2016-10-14
|
+13.13%
2020-03-23
|
-13.88%
2020-03-13
|
+21.27%
2022-07
|
-16.58%
2020-03
|
2704 | 53.1% | 46.3% | |
| Societe Generale(SOGN) | 56.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.40
2025-08-14
|
10.80
2020-09-30
|
0.2M
2023-03-15
|
0.0M
2018-08-23
|
+17.79%
2020-11-06
|
-20.97%
2020-03-13
|
+36.76%
2020-11
|
-41.61%
2020-03
|
2722 | 50.7% | 48.9% | |
| Fuchs Se Pref(FPE3_p) | 38.28 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
51.80
2017-06-20
|
24.20
2022-06-14
|
0.1M
2025-07-16
|
0.0M
2023-10-03
|
+17.63%
2020-03-17
|
-11.30%
2020-03-13
|
+16.83%
2019-10
|
-16.07%
2018-10
|
2727 | 51.4% | 47.3% | |
| Ares Capital(ARCC) | 17.44 | 2025-09-29 | 2017-01-11 |
Tägliche K
Minuten-K
|
23.27
2025-02-05
|
7.36
2020-03-19
|
0.1M
2025-04-07
|
0.0M
2020-09-16
|
+17.08%
2020-03-24
|
-20.59%
2020-03-23
|
+30.67%
2020-04
|
-36.71%
2020-03
|
2095 | 52.1% | 45.7% | |
| Scholar Rock(SRRK) | 33.20 | 2025-09-29 | 2023-02-09 |
Tägliche K
Minuten-K
|
47.00
2025-01-06
|
5.85
2023-09-01
|
0.0M
2024-10-07
|
-
2025-07-02
|
+366.17%
2024-09-12
|
-32.18%
2023-03-22
|
+315.75%
2024-10
|
-36.79%
2024-05
|
369 | 45.8% | 46.3% | |
| Autodesk(ADSK) | 273.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
315.00
2024-11-25
|
37.76
2016-02-09
|
0.0M
2021-11-24
|
0.0M
2015-03-13
|
+19.09%
2020-03-13
|
-15.78%
2017-11-29
|
+33.32%
2020-04
|
-24.15%
2016-01
|
2598 | 53.4% | 46.0% | |