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 | ||||||
| Axcelis(ACLS) | 82.86 | 2025-09-29 | 2021-02-23 |
Tägliche K
Minuten-K
|
185.00
2023-08-01
|
28.20
2021-07-19
|
0.0M
2021-03-17
|
-
2025-07-04
|
+16.28%
2021-03-30
|
-15.27%
2022-03-02
|
+49.23%
2022-07
|
-22.00%
2023-10
|
1076 | 48.8% | 49.5% | |
| K S AG (KSAG88)(SDFGn) | 11.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.29
2015-06-26
|
4.50
2020-03-16
|
23.4M
2024-03-15
|
0.3M
2024-10-10
|
+29.62%
2015-06-23
|
-24.66%
2015-09-30
|
+32.91%
2022-02
|
-25.87%
2020-03
|
2716 | 48.7% | 50.3% | |
| Microchip(MCHP) | 54.68 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
93.16
2024-05-23
|
18.00
2016-02-10
|
0.0M
2025-04-24
|
0.0M
2015-11-17
|
+27.68%
2025-04-09
|
-20.70%
2020-03-16
|
+40.02%
2020-04
|
-26.18%
2020-03
|
2368 | 50.8% | 48.4% | |
| STAG Industrial(STAG) | 29.79 | 2025-09-29 | 2015-01-13 |
Tägliche K
Minuten-K
|
43.12
2022-01-03
|
13.26
2016-02-11
|
0.0M
2021-09-13
|
0.0M
2017-05-24
|
+16.02%
2020-03-19
|
-15.95%
2020-03-23
|
+23.42%
2020-04
|
-23.49%
2020-03
|
2448 | 50.9% | 46.9% | |
| Beta Systems Software AG (SPT6)(SPTG) | 16.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
170.00
2018-04-05
|
5.95
2024-04-22
|
0.0M
2023-12-29
|
-
2025-01-31
|
+314.05%
2023-06-16
|
-75.88%
2023-01-18
|
+324.53%
2024-10
|
-75.83%
2023-04
|
2454 | 30.4% | 30.5% | |
| Rapid7 Inc(RPD) | 16.50 | 2025-09-29 | 2019-02-21 |
Tägliche K
Minuten-K
|
124.35
2021-11-04
|
15.29
2025-08-11
|
0.0M
2021-08-06
|
-
2025-07-04
|
+29.00%
2023-02-01
|
-19.03%
2024-05-08
|
+23.35%
2024-06
|
-35.20%
2022-11
|
1399 | 49.0% | 49.5% | |
| Healthequity Inc(HQY) | 82.50 | 2025-09-29 | 2019-02-05 |
Tägliche K
Minuten-K
|
110.00
2025-02-13
|
33.00
2020-03-18
|
0.0M
2024-06-05
|
-
2025-07-02
|
+23.71%
2020-03-23
|
-25.95%
2020-03-05
|
+36.03%
2020-04
|
-22.73%
2022-11
|
687 | 49.2% | 42.2% | |
| Sysco(SYY) | 69.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.00
2022-07-12
|
24.11
2020-03-18
|
0.0M
2015-04-01
|
-
2025-07-08
|
+20.74%
2020-03-19
|
-21.29%
2020-03-12
|
+39.12%
2020-04
|
-30.36%
2020-03
|
2399 | 50.5% | 47.9% | |
| AGNC Invest(AGNC) | 8.36 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
20.78
2017-08-16
|
6.07
2020-03-18
|
0.0M
2025-07-14
|
-
2025-02-04
|
+20.90%
2020-03-17
|
-29.18%
2020-03-16
|
+29.99%
2020-04
|
-40.15%
2020-03
|
2125 | 51.0% | 45.7% | |
| Vallourec(VLLP) | 16.39 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
240.96
2018-05-22
|
2.89
2016-06-27
|
0.0M
2021-12-08
|
-
2025-01-30
|
+3,924.87%
2018-04-30
|
-65.34%
2020-10-19
|
+4,677.14%
2018-04
|
-74.36%
2020-10
|
2710 | 48.2% | 51.1% | |
| Verizon(VZ) | 36.86 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.45
2019-12-23
|
27.60
2023-07-18
|
0.2M
2022-01-18
|
0.0M
2016-05-05
|
+10.03%
2023-10-24
|
-7.43%
2023-07-17
|
+12.12%
2016-06
|
-11.92%
2017-01
|
2727 | 51.0% | 48.3% | |
| British American Tobacco(BATS) | 44.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.00
2017-05-30
|
25.30
2020-03-23
|
1.1M
2023-12-06
|
0.0M
2016-05-16
|
+6.85%
2020-03-24
|
-8.49%
2020-03-10
|
+14.59%
2022-01
|
-20.70%
2018-11
|
2727 | 51.8% | 45.9% | |
| Vivoryon Therapeutics(VVY) | 1.63 | 2025-09-29 | 2015-07-21 |
Tägliche K
Minuten-K
|
27.06
2016-01-11
|
0.40
2024-04-18
|
1.6M
2024-03-04
|
-
2025-01-30
|
+100.45%
2024-05-17
|
-91.38%
2024-02-27
|
+247.03%
2024-05
|
-93.72%
2024-03
|
2573 | 40.3% | 53.9% | |
| Barnes & Noble Education Inc(BNED) | 8.16 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
314.00
2022-08-16
|
0.07
2024-06-12
|
0.0M
2018-04-11
|
-
2025-01-13
|
+10,620.72%
2022-05-05
|
-99.07%
2024-06-04
|
+7,941.96%
2022-05
|
-99.83%
2024-06
|
2114 | 45.0% | 49.1% | |
| Hapag Lloyd AG (HLAG47)(HLAG) | 113.50 | 2025-09-29 | 2015-11-06 |
Tägliche K
Minuten-K
|
474.60
2022-05-17
|
14.44
2016-02-10
|
1.8M
2015-11-06
|
0.0M
2018-10-16
|
+28.05%
2019-07-31
|
-27.29%
2023-05-04
|
+94.08%
2020-04
|
-34.96%
2020-05
|
2499 | 49.2% | 48.7% | |
| Abbott Labs(ABT) | 113.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
134.74
2025-03-04
|
32.08
2016-02-11
|
0.1M
2020-03-30
|
0.0M
2018-05-21
|
+10.24%
2020-03-24
|
-9.62%
2021-05-31
|
+21.17%
2020-04
|
-12.74%
2020-02
|
2702 | 51.5% | 47.6% | |
| Bilfinger SE(GBFG) | 92.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.95
2025-08-12
|
12.66
2020-03-18
|
0.2M
2015-04-23
|
0.0M
2016-10-03
|
+13.23%
2020-05-15
|
-19.03%
2020-03-13
|
+45.79%
2020-11
|
-46.93%
2020-03
|
2727 | 50.5% | 48.1% | |
| Costco(COST) | 772.20 | 2025-09-29 | 2017-04-04 |
Tägliche K
Minuten-K
|
1,032.80
2025-02-14
|
126.83
2017-08-28
|
0.0M
2017-05-24
|
-
2025-01-31
|
+9.85%
2020-03-19
|
-12.39%
2022-05-18
|
+15.18%
2022-07
|
-13.15%
2022-05
|
2141 | 52.1% | 47.3% | |
| Hercules Capital(HTGC) | 16.00 | 2025-09-29 | 2018-11-07 |
Tägliche K
Minuten-K
|
21.28
2025-02-20
|
5.21
2020-03-18
|
0.1M
2023-08-03
|
0.0M
2019-10-31
|
+23.16%
2020-03-19
|
-23.31%
2020-03-20
|
+48.45%
2020-04
|
-44.87%
2020-03
|
1525 | 52.5% | 44.7% | |
| Warner Bros Discovery(WBD) | 16.30 | 2025-09-29 | 2017-01-23 |
Tägliche K
Minuten-K
|
66.00
2021-03-22
|
6.00
2024-08-13
|
0.0M
2022-05-18
|
-
2025-02-18
|
+37.32%
2025-09-11
|
-36.38%
2021-03-19
|
+49.15%
2023-01
|
-24.05%
2022-06
|
2186 | 46.2% | 51.0% | |
| Alpha Bank(ACBr) | 3.51 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.95
2015-01-14
|
0.40
2020-10-30
|
1.4M
2021-05-21
|
-
2025-06-30
|
+26.67%
2015-10-20
|
-32.50%
2015-06-23
|
+59.05%
2020-11
|
-67.11%
2015-11
|
2666 | 47.7% | 47.4% | |
| Howmet(HWM) | 163.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
174.95
2025-07-31
|
8.30
2020-04-17
|
0.0M
2015-03-09
|
0.0M
2017-07-07
|
+27.55%
2020-03-23
|
-21.02%
2018-02-23
|
+28.45%
2018-07
|
-44.90%
2020-03
|
2508 | 51.2% | 45.7% | |
| Align(ALGN) | 107.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
625.00
2021-09-23
|
46.15
2015-01-02
|
0.0M
2017-12-12
|
0.0M
2015-02-05
|
+37.18%
2020-10-20
|
-37.10%
2025-07-31
|
+36.27%
2018-05
|
-41.93%
2018-10
|
2419 | 51.8% | 47.5% | |
| BioNTech(BNTX) | 83.30 | 2025-09-29 | 2019-10-11 |
Tägliche K
Minuten-K
|
392.01
2021-08-10
|
11.28
2019-10-14
|
3.9M
2020-11-09
|
0.0M
2019-12-05
|
+55.00%
2020-03-17
|
-31.84%
2020-03-19
|
+63.20%
2020-03
|
-29.39%
2020-08
|
1509 | 49.2% | 50.0% | |
| Intel(INTC) | 29.61 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.80
2020-01-24
|
16.00
2025-04-11
|
0.8M
2024-08-02
|
0.0M
2016-05-05
|
+16.14%
2025-03-13
|
-29.49%
2024-08-01
|
+26.97%
2023-03
|
-28.92%
2024-04
|
2715 | 51.0% | 48.4% | |
| Prologis(PLD) | 96.87 | 2025-09-29 | 2017-10-02 |
Tägliche K
Minuten-K
|
165.90
2022-04-29
|
49.53
2018-02-07
|
0.0M
2024-12-23
|
0.0M
2018-05-25
|
+11.86%
2020-03-19
|
-14.29%
2020-03-05
|
+24.12%
2020-04
|
-18.41%
2022-05
|
1583 | 50.0% | 47.8% | |
| Monolithic(MPWR) | 755.80 | 2025-09-29 | 2019-05-17 |
Tägliche K
Minuten-K
|
874.60
2024-10-15
|
103.38
2019-05-29
|
0.0M
2020-04-01
|
-
2025-09-10
|
+24.00%
2020-03-17
|
-17.55%
2025-04-10
|
+31.22%
2022-07
|
-22.71%
2024-11
|
1379 | 49.5% | 46.9% | |
| Continental AG O.N. (543900)(CONG) | 56.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
257.40
2018-01-09
|
44.31
2022-09-30
|
4.2M
2018-08-22
|
0.0M
2025-07-15
|
+13.56%
2020-03-24
|
-17.45%
2020-03-12
|
+27.60%
2020-04
|
-32.93%
2020-03
|
2716 | 49.3% | 49.8% | |
| Bechtle AG (515870)(BC8G) | 39.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.80
2019-05-28
|
26.45
2020-03-19
|
6.6M
2020-11-30
|
0.0M
2017-02-20
|
+19.30%
2025-03-05
|
-66.40%
2019-07-22
|
+25.39%
2020-11
|
-67.28%
2019-07
|
2715 | 52.3% | 46.4% | |
| Schneider Electric(SCHN) | 234.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
272.20
2025-01-22
|
45.50
2016-02-12
|
0.2M
2023-01-17
|
0.0M
2016-09-30
|
+12.03%
2020-03-24
|
-13.44%
2020-03-12
|
+20.81%
2022-07
|
-14.91%
2020-03
|
2592 | 51.5% | 45.3% | |
| Tokyo Electric Power Co., Inc.(9501) | 3.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.92
2024-04-15
|
2.10
2020-12-15
|
0.1M
2025-02-12
|
-
2025-07-16
|
+29.54%
2016-12-08
|
-16.11%
2015-08-20
|
+42.38%
2021-01
|
-14.67%
2024-12
|
1998 | 48.5% | 50.2% | |
| Eni SpA(ENI) | 15.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.64
2015-04-29
|
5.73
2020-10-29
|
0.6M
2020-08-03
|
0.0M
2021-07-23
|
+13.83%
2020-03-23
|
-20.87%
2020-03-06
|
+30.67%
2020-11
|
-19.59%
2022-06
|
2715 | 52.0% | 46.9% | |
| Intuit(INTU) | 590.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
716.30
2025-07-31
|
69.65
2015-08-26
|
0.0M
2022-01-18
|
0.0M
2015-04-13
|
+22.45%
2020-03-23
|
-15.24%
2020-03-13
|
+24.22%
2020-04
|
-18.01%
2015-08
|
2482 | 52.9% | 46.5% | |
| Alamos Gold(AGI) | 29.47 | 2025-09-29 | 2015-12-15 |
Tägliche K
Minuten-K
|
28.49
2025-09-11
|
2.11
2016-01-21
|
0.1M
2024-04-19
|
0.0M
2016-01-22
|
+34.13%
2020-03-16
|
-23.75%
2020-03-19
|
+60.43%
2020-04
|
-24.08%
2016-08
|
2425 | 50.2% | 47.1% | |
| Home Depot(HD) | 345.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
411.40
2024-12-02
|
84.08
2015-01-06
|
0.0M
2017-10-16
|
-
2025-04-28
|
+12.38%
2020-03-24
|
-9.30%
2020-03-09
|
+22.67%
2020-04
|
-14.39%
2022-02
|
2715 | 52.2% | 46.7% | |
| Abbott Labs(ABT) | 112.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
133.78
2025-03-04
|
31.99
2016-02-11
|
0.0M
2020-03-30
|
-
2025-02-07
|
+10.28%
2020-08-27
|
-11.91%
2020-03-23
|
+19.33%
2020-04
|
-16.11%
2016-01
|
2715 | 51.2% | 47.4% | |
| Rtx Corp(RTX) | 139.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
139.10
2025-09-01
|
38.25
2020-03-18
|
0.1M
2022-03-04
|
0.0M
2018-04-17
|
+17.16%
2020-04-06
|
-37.64%
2018-03-06
|
+25.52%
2020-11
|
-43.42%
2018-03
|
2720 | 50.2% | 47.2% | |
| Alphabet A(GOOGL) | 208.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
894.90
2017-06-05
|
20.74
2015-01-12
|
0.5M
2020-02-24
|
0.0M
2017-06-05
|
+1,921.65%
2017-06-02
|
-95.04%
2017-06-05
|
+22.41%
2015-07
|
-14.82%
2020-03
|
2726 | 54.0% | 45.0% | |
| Iberdrola(IBE) | 16.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.80
2025-06-24
|
5.22
2016-06-24
|
0.1M
2024-12-17
|
0.0M
2015-07-08
|
+9.87%
2020-03-16
|
-10.78%
2020-03-11
|
+17.52%
2021-10
|
-17.89%
2021-09
|
2715 | 49.6% | 46.3% | |
| NXP(NXPI) | 192.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
271.00
2024-07-17
|
54.58
2016-02-09
|
0.0M
2015-10-29
|
0.0M
2018-05-23
|
+25.46%
2025-04-09
|
-20.34%
2015-10-28
|
+34.62%
2020-04
|
-29.09%
2020-03
|
2717 | 49.0% | 46.5% | |
| Service Properties(SVC) | 2.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.55
2015-03-23
|
1.52
2025-04-22
|
0.7M
2017-01-25
|
-
2025-01-30
|
+51.64%
2020-03-04
|
-28.24%
2020-03-03
|
+56.25%
2020-11
|
-70.94%
2020-03
|
2722 | 47.9% | 48.4% | |
| Jungheinrich AG(JUNG_p) | 29.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
47.86
2021-04-28
|
10.01
2020-03-19
|
0.6M
2019-12-18
|
0.0M
2018-10-03
|
+19.53%
2025-04-09
|
-24.64%
2019-12-16
|
+35.58%
2023-01
|
-26.50%
2019-07
|
2727 | 50.6% | 48.3% | |
| Target(TGT) | 75.02 | 2025-09-29 | 2019-10-28 |
Tägliche K
Minuten-K
|
242.20
2021-11-17
|
76.86
2025-09-10
|
0.0M
2023-07-19
|
-
2025-02-10
|
+16.27%
2023-11-13
|
-23.13%
2022-05-17
|
+18.13%
2019-11
|
-29.94%
2022-05
|
1439 | 47.1% | 47.9% | |
| Bastei Lueb(BST1) | 9.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.50
2025-05-02
|
1.40
2020-03-16
|
0.1M
2018-02-01
|
-
2025-07-04
|
+39.29%
2020-03-13
|
-31.16%
2020-02-05
|
+38.07%
2020-07
|
-23.94%
2020-02
|
2651 | 45.9% | 45.6% | |
| SL Green(SLG) | 50.48 | 2025-09-29 | 2015-05-11 |
Tägliche K
Minuten-K
|
110.35
2015-05-11
|
17.80
2023-03-24
|
0.0M
2020-06-02
|
-
2025-07-03
|
+39.35%
2020-10-23
|
-23.18%
2020-03-02
|
+29.95%
2023-06
|
-44.62%
2020-03
|
1521 | 46.9% | 47.9% | |
| Ericsson A(ERICa) | 6.88 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
12.80
2021-02-09
|
4.38
2023-10-25
|
0.0M
2016-04-21
|
-
2025-01-31
|
+20.39%
2018-03-06
|
-19.42%
2016-09-29
|
+24.65%
2018-04
|
-22.96%
2022-02
|
1621 | 40.5% | 40.5% | |
| NNN REIT(NNN) | 35.88 | 2025-09-29 | 2017-12-18 |
Tägliche K
Minuten-K
|
54.00
2020-02-21
|
24.20
2020-03-23
|
0.0M
2025-04-11
|
-
2025-07-04
|
+19.85%
2020-03-20
|
-25.12%
2020-03-11
|
+16.28%
2020-04
|
-35.90%
2020-03
|
1496 | 49.9% | 46.1% | |
| Brenntag AG(BNRGn) | 50.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
89.20
2021-09-14
|
28.74
2020-03-18
|
0.1M
2022-11-28
|
0.0M
2016-04-28
|
+11.11%
2025-04-09
|
-15.71%
2020-03-16
|
+26.59%
2020-04
|
-18.14%
2020-03
|
2724 | 51.3% | 47.9% | |
| TechnipFMC(FTI) | 33.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.06
2025-09-11
|
4.31
2020-10-29
|
0.0M
2021-04-28
|
-
2025-01-31
|
+92.11%
2017-01-17
|
-22.79%
2021-02-16
|
+78.95%
2017-01
|
-52.72%
2020-03
|
2718 | 49.4% | 49.5% | |
| Noratis(NUVG) | 0.76 | 2025-09-29 | 2017-06-20 |
Tägliche K
Minuten-K
|
28.72
2018-04-25
|
0.55
2025-04-24
|
0.1M
2024-10-01
|
-
2025-08-12
|
+55.47%
2023-11-03
|
-26.22%
2024-08-21
|
+35.01%
2023-12
|
-48.87%
2024-08
|
2023 | 42.0% | 45.4% | |