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 | ||||||
| Broadstone Net(BNL) | 15.20 | 2025-09-29 | 2020-12-16 |
Tägliche K
Minuten-K
|
22.73
2021-08-25
|
12.90
2025-04-11
|
0.0M
2024-09-04
|
-
2025-07-10
|
+17.71%
2021-08-25
|
-11.26%
2022-02-10
|
+12.41%
2024-07
|
-15.26%
2022-09
|
522 | 42.9% | 37.9% | |
| Transdigm(TDG) | 1,098.50 | 2025-09-29 | 2018-01-08 |
Tägliche K
Minuten-K
|
1,437.00
2025-07-31
|
182.41
2020-03-18
|
0.0M
2024-03-18
|
-
2025-07-03
|
+37.08%
2020-03-19
|
-23.32%
2020-03-18
|
+31.46%
2020-04
|
-37.83%
2020-03
|
1560 | 53.6% | 45.5% | |
| Sumitomo Mitsui Financial(8316) | 23.43 | 2025-09-29 | 2019-10-01 |
Tägliche K
Minuten-K
|
34.20
2019-12-17
|
9.17
2022-10-20
|
0.0M
2024-01-03
|
-
2025-07-03
|
+8.37%
2025-04-08
|
-67.43%
2022-09-01
|
+18.68%
2024-11
|
-23.45%
2020-03
|
1109 | 50.9% | 46.2% | |
| Ur Energy(URG) | 1.51 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.91
2024-02-07
|
0.27
2020-03-24
|
0.2M
2020-07-16
|
-
2025-07-10
|
+46.34%
2016-05-24
|
-31.71%
2019-06-21
|
+65.71%
2020-04
|
-37.35%
2019-07
|
1660 | 45.2% | 48.1% | |
| TC Energy(TRP) | 45.21 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.50
2022-06-13
|
27.20
2016-01-19
|
0.1M
2025-01-06
|
-
2025-07-03
|
+14.94%
2020-03-16
|
-22.17%
2020-02-28
|
+16.48%
2019-01
|
-21.07%
2022-09
|
1689 | 51.7% | 45.6% | |
| HMS Bergbau AG (HMUG)(HMUG) | 45.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
80.00
2025-07-23
|
5.94
2016-06-30
|
0.0M
2018-01-02
|
-
2025-01-08
|
+21.57%
2025-07-18
|
-17.03%
2025-03-04
|
+35.35%
2017-01
|
-13.41%
2016-02
|
2703 | 26.3% | 31.1% | |
| Epiroc A(EPIRa) | 17.69 | 2025-09-29 | 2018-06-19 |
Tägliche K
Minuten-K
|
23.03
2022-01-05
|
6.95
2020-03-24
|
0.0M
2023-12-08
|
-
2025-01-30
|
+19.63%
2020-03-25
|
-10.47%
2020-03-09
|
+21.93%
2021-10
|
-18.44%
2018-10
|
1838 | 49.6% | 49.4% | |
| Mattel(MAT) | 14.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.00
2016-03-11
|
6.56
2020-03-16
|
0.1M
2017-09-22
|
-
2025-07-04
|
+22.94%
2019-02-08
|
-17.59%
2019-02-15
|
+33.60%
2019-07
|
-31.24%
2018-12
|
2574 | 49.0% | 50.0% | |
| Soquimich B ADR(SQM) | 37.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
115.00
2022-09-15
|
10.89
2015-07-28
|
0.0M
2017-07-05
|
-
2025-01-30
|
+17.04%
2025-08-08
|
-18.54%
2023-04-19
|
+37.63%
2022-03
|
-27.68%
2024-01
|
2714 | 48.0% | 47.9% | |
| Kinder Morgan(KMI) | 23.98 | 2025-09-29 | 2022-02-23 |
Tägliche K
Minuten-K
|
30.31
2025-01-22
|
14.56
2022-02-25
|
0.1M
2022-04-20
|
0.0M
2025-07-16
|
+8.86%
2024-11-05
|
-9.79%
2025-01-27
|
+19.97%
2024-11
|
-15.70%
2022-06
|
907 | 49.8% | 49.1% | |
| British American Tobacco(BATS) | 44.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.38
2017-06-07
|
25.49
2020-03-23
|
0.1M
2021-07-29
|
0.0M
2015-07-06
|
+10.12%
2020-03-24
|
-10.99%
2018-11-09
|
+15.76%
2022-01
|
-19.33%
2018-11
|
2715 | 50.6% | 47.8% | |
| Franco-Nevada(FNV) | 187.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
172.25
2025-09-11
|
35.30
2015-07-24
|
0.0M
2023-05-11
|
0.0M
2019-05-16
|
+10.66%
2020-03-13
|
-11.19%
2015-07-14
|
+33.87%
2016-02
|
-13.20%
2015-07
|
2672 | 51.5% | 47.1% | |
| Eldorado Gold Corp (ELD)(ELD) | 24.68 | 2025-09-29 | 2016-04-29 |
Tägliche K
Minuten-K
|
22.74
2025-09-11
|
2.24
2019-01-22
|
0.0M
2018-05-25
|
-
2025-01-30
|
+400.00%
2016-12-01
|
-23.58%
2017-10-17
|
+525.00%
2016-12
|
-37.63%
2017-10
|
2384 | 48.6% | 49.0% | |
| Brain Biotechnology Research and Information Network AG (520394)(BNNn) | 2.24 | 2025-09-29 | 2016-02-09 |
Tägliche K
Minuten-K
|
27.75
2018-01-29
|
1.42
2024-09-12
|
0.3M
2017-02-09
|
-
2025-03-14
|
+80.27%
2024-09-16
|
-18.20%
2016-10-24
|
+53.31%
2020-04
|
-33.18%
2022-09
|
2430 | 44.8% | 48.6% | |
| ADT(ADT) | 7.45 | 2025-09-29 | 2018-01-19 |
Tägliche K
Minuten-K
|
13.70
2020-08-03
|
3.24
2020-03-23
|
0.0M
2023-12-08
|
-
2025-01-30
|
+57.53%
2020-07-10
|
-16.56%
2021-02-18
|
+37.10%
2020-04
|
-30.97%
2020-03
|
1942 | 43.8% | 42.0% | |
| Deutz AG(DEZG) | 8.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.90
2025-09-08
|
2.63
2016-02-11
|
7.8M
2025-03-18
|
0.0M
2016-05-16
|
+42.37%
2025-03-18
|
-20.60%
2025-03-19
|
+31.28%
2016-03
|
-40.01%
2015-09
|
2727 | 51.1% | 47.5% | |
| Norwegian Air Shuttle(NAS) | 1.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,128.41
2015-08-06
|
0.61
2022-09-28
|
3.2M
2020-12-18
|
-
2025-02-05
|
+63.77%
2020-11-30
|
-50.42%
2021-05-27
|
+168.02%
2020-12
|
-56.74%
2020-03
|
2706 | 45.3% | 53.1% | |
| Rollins(ROL) | 49.71 | 2025-09-29 | 2015-11-25 |
Tägliche K
Minuten-K
|
52.98
2025-05-12
|
10.01
2016-02-08
|
0.0M
2025-02-26
|
0.0M
2019-01-22
|
+13.02%
2022-07-13
|
-11.56%
2023-08-22
|
+19.66%
2022-10
|
-18.72%
2018-12
|
1634 | 50.0% | 43.8% | |
| Sims Metal Management(SGM) | 7.40 | 2025-09-29 | 2016-03-24 |
Tägliche K
Minuten-K
|
15.31
2022-04-21
|
3.10
2020-03-23
|
0.0M
2024-09-19
|
-
2025-01-30
|
+16.12%
2016-11-09
|
-16.08%
2019-01-21
|
+30.64%
2022-02
|
-39.29%
2020-03
|
2389 | 48.6% | 46.0% | |
| Albemarle(ALB) | 74.49 | 2025-09-29 | 2022-03-11 |
Tägliche K
Minuten-K
|
324.05
2022-11-11
|
44.77
2025-04-09
|
0.0M
2025-07-18
|
0.0M
2022-07-04
|
+20.36%
2025-04-09
|
-17.65%
2024-03-05
|
+34.66%
2022-05
|
-22.68%
2022-12
|
895 | 48.2% | 51.2% | |
| DXC Technology(DXC) | 11.78 | 2025-09-29 | 2015-01-14 |
Tägliche K
Minuten-K
|
82.42
2018-09-24
|
7.57
2020-03-18
|
0.0M
2021-04-06
|
-
2025-07-09
|
+47.97%
2020-03-19
|
-30.26%
2023-08-02
|
+51.38%
2020-04
|
-41.97%
2020-03
|
2221 | 49.9% | 48.7% | |
| Ping An Insurance(2318) | 5.89 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
11.87
2020-01-17
|
3.46
2024-01-22
|
0.7M
2025-01-03
|
0.0M
2015-11-17
|
+14.46%
2024-09-26
|
-16.78%
2024-10-02
|
+38.22%
2022-11
|
-21.53%
2022-10
|
2327 | 47.6% | 49.3% | |
| Vestas Wind(VWS) | 16.17 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
156.05
2020-10-14
|
10.93
2025-04-09
|
0.1M
2021-04-07
|
-
2025-06-16
|
+17.60%
2022-02-28
|
-80.97%
2020-10-23
|
+27.83%
2022-02
|
-79.18%
2020-10
|
2715 | 49.8% | 49.5% | |
| Novocure Ltd(NVCR) | 10.98 | 2025-09-29 | 2018-10-02 |
Tägliche K
Minuten-K
|
220.80
2021-04-13
|
9.42
2025-08-12
|
0.0M
2018-10-12
|
-
2025-07-01
|
+68.45%
2023-01-05
|
-41.11%
2023-06-06
|
+64.65%
2024-05
|
-45.91%
2023-06
|
1580 | 48.4% | 50.7% | |
| Indus AG(INHG) | 21.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.20
2018-01-23
|
17.22
2022-09-28
|
0.1M
2025-03-17
|
0.0M
2023-08-30
|
+9.73%
2020-03-20
|
-13.04%
2020-03-10
|
+26.32%
2020-11
|
-25.81%
2020-03
|
2727 | 48.1% | 47.7% | |
| AviChina(2357) | 0.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.30
2015-05-27
|
0.27
2024-09-18
|
0.1M
2015-04-10
|
-
2025-01-30
|
+1,111.27%
2015-05-29
|
-94.20%
2015-01-21
|
+977.91%
2015-07
|
-93.84%
2015-01
|
2706 | 36.8% | 40.4% | |
| Kraft Heinz(KHC) | 21.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
91.32
2015-04-02
|
18.08
2020-03-13
|
99.9M
2015-03-25
|
-
2025-01-31
|
+35.61%
2015-03-24
|
-25.84%
2019-02-22
|
+36.54%
2015-03
|
-29.65%
2019-02
|
2544 | 50.4% | 48.7% | |
| Airbnb(ABNB) | 104.86 | 2025-09-29 | 2020-12-10 |
Tägliche K
Minuten-K
|
187.24
2021-11-17
|
77.20
2022-12-28
|
0.2M
2020-12-10
|
0.0M
2024-04-30
|
+16.44%
2025-04-09
|
-13.87%
2024-08-07
|
+33.36%
2021-01
|
-22.97%
2022-06
|
1214 | 49.6% | 49.7% | |
| Amadeus Fire AG(AMDG) | 50.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.00
2021-11-01
|
52.50
2016-06-24
|
0.0M
2025-07-24
|
0.0M
2015-10-01
|
+14.21%
2020-03-23
|
-17.81%
2020-03-13
|
+33.78%
2020-11
|
-40.37%
2020-03
|
2727 | 49.4% | 48.1% | |
| BNP Paribas(BNPP) | 77.05 | 2025-09-29 | 2017-01-31 |
Tägliche K
Minuten-K
|
84.40
2025-08-15
|
24.77
2020-04-03
|
0.0M
2022-03-16
|
-
2025-01-31
|
+23.66%
2020-11-10
|
-13.71%
2020-03-16
|
+39.81%
2020-11
|
-37.26%
2020-03
|
2189 | 50.4% | 48.9% | |
| Hochtief AG(HOTG) | 217.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
236.80
2025-09-11
|
41.54
2020-03-19
|
0.2M
2021-06-04
|
0.0M
2018-10-03
|
+16.84%
2020-03-24
|
-16.26%
2020-03-12
|
+24.24%
2020-04
|
-33.07%
2020-03
|
2726 | 51.2% | 47.7% | |
| Wacker Neuson(WACGn) | 21.75 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.98
2018-01-18
|
7.82
2020-03-16
|
0.1M
2020-01-21
|
0.0M
2019-06-10
|
+13.90%
2025-04-09
|
-13.44%
2015-10-09
|
+19.39%
2021-03
|
-21.79%
2020-03
|
2726 | 50.0% | 48.3% | |
| Robert Half(RHI) | 29.00 | 2025-09-29 | 2015-05-08 |
Tägliche K
Minuten-K
|
111.00
2022-02-17
|
28.80
2025-08-11
|
0.0M
2025-03-26
|
-
2025-07-03
|
+23.82%
2020-10-23
|
-16.70%
2020-02-21
|
+25.94%
2016-11
|
-17.71%
2022-05
|
860 | 44.2% | 44.9% | |
| HelloFresh(HFGG) | 7.24 | 2025-09-29 | 2017-11-02 |
Tägliche K
Minuten-K
|
97.34
2021-08-25
|
4.47
2024-06-28
|
0.0M
2024-04-15
|
-
2025-01-30
|
+23.44%
2019-01-18
|
-43.51%
2024-03-07
|
+42.85%
2019-01
|
-47.93%
2024-03
|
1995 | 47.9% | 51.1% | |
| Sixt AG VZO(SIXG_p) | 57.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.40
2021-11-08
|
23.68
2015-01-06
|
0.0M
2020-01-09
|
-
2025-01-31
|
+17.65%
2020-11-13
|
-19.09%
2020-03-09
|
+50.06%
2020-11
|
-33.86%
2020-03
|
2715 | 47.8% | 49.0% | |
| Brenntag AG(BNRGn) | 50.38 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
88.34
2021-09-14
|
29.32
2020-03-19
|
0.0M
2022-09-13
|
-
2025-01-30
|
+9.53%
2024-09-19
|
-11.96%
2020-03-16
|
+26.31%
2020-04
|
-17.33%
2020-03
|
2715 | 49.1% | 49.4% | |
| Alphabet A(GOOGL) | 208.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
206.20
2025-09-10
|
20.75
2015-01-12
|
0.2M
2015-07-17
|
0.0M
2024-10-03
|
+17.19%
2015-07-15
|
-10.15%
2022-10-24
|
+22.27%
2015-07
|
-14.75%
2022-12
|
2714 | 53.7% | 45.4% | |
| Eni SpA(ENI) | 15.09 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.58
2015-04-29
|
5.86
2020-10-28
|
0.1M
2015-03-16
|
0.0M
2024-05-30
|
+13.38%
2020-03-20
|
-23.12%
2020-03-05
|
+30.53%
2020-11
|
-19.83%
2022-06
|
2715 | 50.2% | 48.1% | |
| Jenoptik AG (A2NB60)(JENGn) | 17.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.54
2018-06-13
|
10.14
2015-01-07
|
2.3M
2015-04-01
|
0.0M
2022-12-30
|
+13.32%
2021-07-09
|
-10.72%
2025-04-03
|
+25.68%
2020-04
|
-29.12%
2020-03
|
2715 | 49.8% | 48.2% | |
| Deutz AG(DEZG) | 8.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.91
2025-09-08
|
2.63
2016-02-11
|
0.4M
2025-04-07
|
-
2025-02-04
|
+41.48%
2025-03-18
|
-22.61%
2025-03-19
|
+35.92%
2016-03
|
-40.32%
2015-09
|
2715 | 49.5% | 48.7% | |
| Guangzhou R&F(2777) | 0.07 | 2025-09-29 | 2016-12-27 |
Tägliche K
Minuten-K
|
2.46
2018-01-23
|
0.07
2024-09-17
|
0.2M
2020-02-03
|
-
2025-01-30
|
+83.54%
2024-08-15
|
-31.95%
2024-08-21
|
+85.37%
2024-09
|
-25.93%
2021-12
|
2204 | 41.6% | 50.1% | |
| Guess(GES) | 14.20 | 2025-09-29 | 2020-06-16 |
Tägliche K
Minuten-K
|
28.65
2024-04-02
|
7.16
2020-07-10
|
0.0M
2025-04-14
|
-
2025-06-30
|
+30.29%
2025-03-17
|
-15.01%
2022-05-16
|
+42.16%
2020-11
|
-16.78%
2022-05
|
711 | 44.2% | 44.3% | |
| Golar(GLNG) | 33.95 | 2025-09-29 | 2022-02-10 |
Tägliche K
Minuten-K
|
43.40
2025-01-06
|
12.70
2022-02-10
|
0.0M
2022-02-28
|
-
2025-07-03
|
+12.43%
2022-03-15
|
-11.40%
2022-04-29
|
+42.68%
2022-03
|
-14.29%
2022-06
|
878 | 49.1% | 45.1% | |
| Biotest AG ST(BIOG) | 42.40 | 2025-06-06 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.80
2021-09-17
|
11.91
2016-02-09
|
0.0M
2017-03-30
|
0.0M
2016-05-06
|
+25.53%
2017-03-27
|
-17.64%
2015-04-22
|
+33.22%
2018-01
|
-26.98%
2015-04
|
1897 | 43.4% | 46.2% | |
| Imperial Brands(IMB) | 36.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.40
2015-11-17
|
13.44
2020-11-06
|
0.1M
2023-02-20
|
-
2025-02-26
|
+13.27%
2020-03-31
|
-10.52%
2019-09-24
|
+17.22%
2015-01
|
-21.33%
2020-02
|
2715 | 50.7% | 47.2% | |
| Fannie Mae(FNMA) | 10.60 | 2025-09-29 | 2020-02-06 |
Tägliche K
Minuten-K
|
12.75
2025-09-10
|
0.32
2023-01-02
|
0.0M
2024-10-28
|
-
2025-01-30
|
+38.66%
2025-01-02
|
-30.21%
2021-05-28
|
+150.43%
2024-11
|
-42.65%
2022-06
|
1428 | 37.0% | 42.6% | |
| Regional Container Lines PCL (NYVTt)(NYVTt) | 0.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.80
2021-06-21
|
0.05
2020-03-18
|
0.0M
2021-06-21
|
-
2025-01-30
|
+46.67%
2017-01-17
|
-31.32%
2023-09-14
|
+70.79%
2020-09
|
-28.32%
2023-11
|
2726 | 39.1% | 41.2% | |
| Laiqon(LQAG) | 4.22 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
17.15
2021-12-27
|
1.12
2015-01-12
|
0.1M
2025-08-11
|
0.0M
2016-02-08
|
+29.19%
2015-02-05
|
-18.33%
2015-03-24
|
+78.57%
2015-02
|
-29.88%
2015-04
|
2386 | 44.4% | 47.2% | |
| AIB(AIBG) | 7.73 | 2025-09-29 | 2018-04-13 |
Tägliche K
Minuten-K
|
7.70
2025-09-11
|
0.78
2020-03-19
|
0.1M
2020-12-11
|
0.0M
2018-11-29
|
+21.82%
2020-04-23
|
-23.30%
2020-03-16
|
+50.50%
2020-11
|
-50.24%
2020-03
|
1657 | 48.5% | 46.8% | |
| Auto1 Group SE (AG1G)(AG1G) | 28.04 | 2025-09-29 | 2021-02-04 |
Tägliche K
Minuten-K
|
55.47
2021-02-04
|
3.35
2024-03-05
|
0.1M
2024-08-05
|
-
2025-01-31
|
+37.33%
2024-05-07
|
-15.61%
2023-01-19
|
+41.86%
2024-11
|
-40.68%
2024-01
|
1176 | 47.0% | 52.0% | |