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 | ||||||
| Repsol(REP) | 15.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
18.36
2015-04-28
|
4.96
2020-10-29
|
1.1M
2020-11-17
|
0.0M
2019-01-16
|
+15.62%
2020-11-03
|
-14.13%
2020-03-04
|
+46.72%
2020-11
|
-18.90%
2020-03
|
2708 | 49.3% | 47.7% | |
| Atlassian Corp Plc(TEAM) | 141.50 | 2025-09-29 | 2015-12-15 |
Tägliche K
Minuten-K
|
399.45
2021-11-01
|
15.85
2016-02-08
|
0.1M
2016-04-13
|
0.0M
2016-11-21
|
+25.58%
2017-10-20
|
-19.85%
2016-02-05
|
+37.36%
2024-10
|
-35.34%
2022-11
|
2385 | 52.2% | 45.2% | |
| Kennedy-Wilson(KW) | 7.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
22.60
2022-03-29
|
5.30
2025-05-22
|
0.0M
2017-12-22
|
-
2025-01-30
|
+11.21%
2020-09-15
|
-13.22%
2020-02-19
|
+16.81%
2020-11
|
-36.81%
2020-03
|
2133 | 42.2% | 43.7% | |
| NexGen Energy(NXE) | 7.69 | 2025-09-29 | 2017-02-22 |
Tägliche K
Minuten-K
|
8.68
2024-11-22
|
0.48
2020-03-16
|
0.1M
2021-05-06
|
0.0M
2019-08-29
|
+26.42%
2020-03-12
|
-16.06%
2020-05-04
|
+48.39%
2020-12
|
-23.91%
2018-12
|
1878 | 47.8% | 48.4% | |
| Mowi(MOWI) | 18.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.16
2022-04-29
|
9.66
2015-08-24
|
0.1M
2017-11-17
|
-
2025-02-03
|
+11.79%
2020-11-04
|
-18.24%
2022-09-26
|
+21.94%
2020-11
|
-37.12%
2022-09
|
2715 | 49.4% | 48.5% | |
| Ulta Beauty(ULTA) | 467.30 | 2025-09-29 | 2016-02-04 |
Tägliche K
Minuten-K
|
530.00
2024-03-14
|
115.00
2020-03-18
|
0.0M
2020-04-02
|
-
2025-07-04
|
+24.00%
2020-03-19
|
-29.42%
2019-08-29
|
+33.52%
2020-04
|
-30.32%
2019-08
|
2216 | 50.7% | 47.3% | |
| SMA Solar Technology AG (A0DJ6J)(S92G) | 20.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
112.70
2023-07-03
|
10.28
2015-01-29
|
1.8M
2024-06-19
|
0.0M
2019-07-15
|
+33.92%
2025-03-05
|
-31.07%
2024-06-19
|
+49.27%
2015-07
|
-44.62%
2024-06
|
2715 | 50.1% | 48.8% | |
| Cardinal Energy(CJ) | 4.87 | 2025-09-29 | 2021-07-27 |
Tägliche K
Minuten-K
|
7.30
2022-11-08
|
1.90
2021-07-29
|
0.1M
2025-08-01
|
0.0M
2023-01-05
|
+25.87%
2022-01-17
|
-16.67%
2021-10-14
|
+43.88%
2022-07
|
-23.19%
2022-06
|
710 | 49.3% | 44.8% | |
| Ambarella(AMBA) | 70.80 | 2025-09-29 | 2015-09-07 |
Tägliche K
Minuten-K
|
198.75
2021-12-01
|
26.65
2018-11-20
|
0.0M
2021-12-23
|
-
2025-07-08
|
+32.35%
2018-11-16
|
-30.12%
2022-02-28
|
+40.31%
2022-07
|
-34.63%
2022-01
|
2139 | 51.5% | 47.7% | |
| Ally Financial Inc(ALLY) | 34.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
48.20
2021-10-21
|
10.80
2020-03-23
|
0.0M
2022-05-30
|
-
2025-07-10
|
+20.77%
2020-04-07
|
-28.48%
2020-03-26
|
+40.68%
2020-04
|
-30.08%
2020-03
|
1392 | 49.6% | 47.2% | |
| Grenke(GLJn) | 16.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
196.49
2017-06-05
|
11.90
2025-04-07
|
1.4M
2020-09-17
|
0.0M
2017-03-08
|
+198.21%
2017-06-01
|
-67.46%
2015-06-12
|
+35.90%
2024-07
|
-65.21%
2015-06
|
2727 | 49.2% | 48.8% | |
| Church&Dwight(CHD) | 73.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
109.05
2024-11-22
|
36.22
2018-02-05
|
0.0M
2020-02-28
|
0.0M
2015-06-11
|
+13.90%
2020-03-17
|
-49.50%
2016-08-22
|
+16.98%
2020-07
|
-49.51%
2016-08
|
2726 | 51.3% | 47.6% | |
| Infosys ADR(INFY) | 13.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.00
2022-01-17
|
5.71
2017-09-08
|
0.2M
2016-12-12
|
-
2025-02-03
|
+14.47%
2020-06-04
|
-53.08%
2017-01-12
|
+27.06%
2020-07
|
-54.14%
2017-01
|
2704 | 43.9% | 46.7% | |
| Thyssenkrupp AG(TKAG) | 11.67 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
27.06
2017-07-20
|
2.75
2024-09-11
|
6.0M
2025-03-03
|
0.0M
2015-05-25
|
+25.88%
2019-05-09
|
-19.29%
2020-03-12
|
+36.66%
2020-12
|
-46.34%
2020-03
|
2727 | 49.4% | 49.7% | |
| Shell(SHEL) | 30.88 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.80
2024-04-15
|
9.87
2020-03-18
|
4.4M
2020-03-09
|
0.0M
2015-05-25
|
+16.11%
2020-03-24
|
-16.21%
2020-03-09
|
+23.74%
2020-11
|
-22.01%
2020-03
|
2727 | 51.0% | 47.9% | |
| Siemens AG Class N (723610)(SIEGn) | 226.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
244.85
2025-03-06
|
52.98
2020-03-19
|
12.1M
2020-03-12
|
0.2M
2025-07-15
|
+11.56%
2020-03-20
|
-12.70%
2020-03-11
|
+22.71%
2023-11
|
-20.79%
2022-06
|
2716 | 51.6% | 47.5% | |
| Bilfinger SE O.N. (590900)(GBFG) | 92.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.00
2025-08-12
|
12.64
2020-03-18
|
3.2M
2015-04-23
|
0.0M
2023-07-10
|
+17.98%
2025-03-05
|
-17.78%
2015-04-22
|
+46.03%
2020-11
|
-43.86%
2020-03
|
2716 | 50.6% | 47.6% | |
| Lloyds Banking(LLOY) | 0.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.27
2015-05-25
|
0.26
2020-09-21
|
2.2M
2025-03-21
|
0.0M
2021-05-24
|
+14.26%
2019-10-09
|
-23.36%
2016-05-27
|
+30.95%
2020-11
|
-37.92%
2020-03
|
2720 | 45.6% | 46.2% | |
| Williams-Sonoma(WSM) | 163.45 | 2025-09-29 | 2015-01-15 |
Tägliche K
Minuten-K
|
211.40
2025-01-31
|
29.20
2020-03-19
|
0.0M
2023-08-01
|
-
2025-07-03
|
+29.08%
2024-11-20
|
-49.28%
2022-06-08
|
+57.46%
2020-04
|
-55.72%
2022-06
|
1333 | 49.4% | 48.2% | |
| Kongsberg(KOG) | 27.21 | 2025-09-29 | 2017-10-17 |
Tägliche K
Minuten-K
|
156.10
2025-05-08
|
0.74
2019-03-21
|
0.0M
2025-06-05
|
-
2025-08-26
|
+21.40%
2025-03-03
|
-79.44%
2025-05-26
|
+25.16%
2024-02
|
-26.39%
2020-03
|
2004 | 51.3% | 45.1% | |
| 029 Group SE (Z29)(Z29) | 27.20 | 2025-09-29 | 2018-04-23 |
Tägliche K
Minuten-K
|
47.20
2025-05-12
|
1.00
2018-04-23
|
0.0M
2022-12-27
|
-
2025-01-30
|
+36.36%
2018-04-26
|
-25.00%
2023-04-04
|
+56.25%
2018-10
|
-12.42%
2023-02
|
1865 | 9.0% | 7.8% | |
| Lanxess AG(LXSG) | 21.66 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.76
2018-01-23
|
20.11
2023-10-26
|
0.9M
2023-06-20
|
0.0M
2019-06-10
|
+16.34%
2024-07-16
|
-15.48%
2020-03-18
|
+33.73%
2020-11
|
-23.62%
2022-06
|
2727 | 50.1% | 49.0% | |
| Lowe’s(LOW) | 215.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
264.95
2024-12-09
|
54.75
2015-01-06
|
0.0M
2025-01-03
|
0.0M
2015-12-01
|
+14.57%
2020-03-23
|
-19.82%
2020-03-13
|
+31.36%
2020-04
|
-18.60%
2020-03
|
2255 | 52.9% | 46.2% | |
| PetroChina H(0857) | 0.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.28
2015-04-16
|
0.23
2020-10-21
|
0.4M
2016-10-25
|
-
2025-01-30
|
+10.20%
2020-10-06
|
-10.84%
2025-04-07
|
+22.16%
2021-02
|
-15.24%
2018-12
|
2708 | 45.1% | 47.5% | |
| Comcast(CMCSA) | 26.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
52.31
2021-09-06
|
22.66
2015-08-24
|
0.1M
2024-12-20
|
0.0M
2019-06-20
|
+9.34%
2023-04-27
|
-11.63%
2025-01-30
|
+21.47%
2020-11
|
-18.47%
2022-09
|
2591 | 51.6% | 47.3% | |
| Zalando SE(ZALG) | 26.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.45
2021-07-07
|
15.99
2024-01-18
|
0.1M
2025-02-06
|
-
2025-03-28
|
+23.72%
2019-02-28
|
-14.10%
2025-08-06
|
+37.61%
2016-07
|
-29.56%
2022-06
|
2715 | 49.7% | 49.7% | |
| Nio A ADR(NIO) | 5.99 | 2025-09-29 | 2019-02-01 |
Tägliche K
Minuten-K
|
54.80
2021-01-11
|
1.07
2019-10-02
|
0.3M
2021-01-11
|
0.0M
2019-02-06
|
+39.08%
2020-01-02
|
-25.88%
2019-09-19
|
+67.22%
2024-09
|
-48.12%
2019-03
|
1682 | 47.6% | 50.5% | |
| SFC Energy AG (756857)(F3CG) | 17.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.74
2021-11-03
|
1.95
2016-12-16
|
0.9M
2025-08-01
|
0.0M
2015-09-16
|
+32.91%
2017-09-28
|
-27.94%
2016-09-19
|
+37.18%
2020-06
|
-38.96%
2016-09
|
2642 | 47.5% | 48.3% | |
| The AES(AES) | 11.25 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
27.94
2022-11-25
|
7.67
2016-01-20
|
0.1M
2025-07-09
|
0.0M
2015-01-06
|
+39.41%
2020-03-18
|
-24.95%
2020-03-17
|
+25.46%
2022-03
|
-21.28%
2020-03
|
1752 | 49.9% | 48.4% | |
| Andritz AG(ANDR) | 59.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.85
2025-07-23
|
23.00
2020-03-16
|
0.0M
2019-10-31
|
-
2025-01-30
|
+17.84%
2022-03-08
|
-12.81%
2020-03-13
|
+19.99%
2020-11
|
-18.03%
2022-02
|
2714 | 49.2% | 48.9% | |
| Proto Labs Inc (PRLB)(PRLB) | 42.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
235.20
2021-01-27
|
21.29
2022-11-17
|
1.4M
2015-02-05
|
-
2025-01-30
|
+36.44%
2023-11-03
|
-26.88%
2017-01-13
|
+53.75%
2024-11
|
-35.39%
2021-02
|
2347 | 50.6% | 48.1% | |
| 2Invest(2INVn) | 13.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.02
2020-08-24
|
0.77
2018-09-18
|
0.2M
2017-01-27
|
-
2025-01-30
|
+687.67%
2019-01-29
|
-29.30%
2024-02-14
|
+53.15%
2024-03
|
-21.63%
2015-08
|
2626 | 35.0% | 39.9% | |
| bet at homem(ARTG) | 2.64 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
150.50
2017-06-06
|
2.21
2024-02-29
|
0.1M
2024-07-25
|
0.0M
2016-01-25
|
+31.59%
2022-11-08
|
-28.22%
2020-03-16
|
+52.79%
2020-04
|
-37.64%
2022-09
|
2666 | 46.4% | 49.5% | |
| bet at homem(ARTG) | 2.63 | 2025-09-29 | 2017-02-06 |
Tägliche K
Minuten-K
|
150.10
2017-06-06
|
2.18
2024-03-07
|
0.0M
2023-06-27
|
-
2025-01-30
|
+34.39%
2022-10-24
|
-17.90%
2020-03-16
|
+59.50%
2022-11
|
-40.81%
2022-09
|
2186 | 42.9% | 47.6% | |
| Paladin Energy(PDN) | 4.60 | 2025-09-29 | 2018-02-20 |
Tägliche K
Minuten-K
|
11.16
2024-05-21
|
0.20
2020-03-23
|
0.2M
2021-09-13
|
0.0M
2018-06-14
|
+70.00%
2020-03-18
|
-27.64%
2024-11-07
|
+64.10%
2020-04
|
-30.28%
2020-09
|
1692 | 47.4% | 48.6% | |
| SFC Energy AG(F3CG) | 17.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.64
2021-11-02
|
1.95
2016-12-28
|
0.1M
2017-10-16
|
-
2025-02-27
|
+33.35%
2017-10-10
|
-28.95%
2016-09-12
|
+38.15%
2017-10
|
-31.58%
2016-09
|
2715 | 46.5% | 48.8% | |
| Rithm Capital(RITM) | 9.84 | 2025-09-29 | 2018-04-17 |
Tägliche K
Minuten-K
|
16.78
2020-02-19
|
2.73
2020-04-03
|
0.1M
2020-04-01
|
0.0M
2021-12-16
|
+36.23%
2020-03-25
|
-31.72%
2020-03-17
|
+39.00%
2020-04
|
-69.54%
2020-03
|
1750 | 52.2% | 44.9% | |
| Einhell VZO(EIN_p) | 78.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
228.00
2022-01-17
|
26.86
2015-01-28
|
0.0M
2024-06-24
|
0.0M
2015-02-04
|
+16.40%
2024-07-31
|
-67.49%
2022-07-06
|
+37.94%
2017-05
|
-68.18%
2022-07
|
2564 | 48.8% | 47.4% | |
| Delivery Hero(DHER) | 24.09 | 2025-09-29 | 2017-06-30 |
Tägliche K
Minuten-K
|
147.00
2021-01-06
|
15.99
2024-02-05
|
0.0M
2024-02-02
|
-
2025-01-30
|
+26.46%
2024-05-10
|
-30.68%
2022-02-10
|
+47.64%
2019-12
|
-33.35%
2022-02
|
2084 | 48.5% | 50.6% | |
| Dow(DOW) | 19.45 | 2025-09-29 | 2019-04-03 |
Tägliche K
Minuten-K
|
67.09
2022-05-05
|
17.60
2025-08-11
|
0.2M
2025-07-24
|
0.0M
2019-05-08
|
+21.63%
2020-03-17
|
-20.92%
2020-03-09
|
+33.56%
2020-04
|
-27.16%
2020-03
|
1643 | 48.8% | 49.5% | |
| Sixth Street Specialty Lending(TSLX) | 19.40 | 2025-09-29 | 2018-07-06 |
Tägliche K
Minuten-K
|
22.82
2025-03-03
|
9.07
2020-03-23
|
0.1M
2023-02-23
|
-
2025-07-04
|
+23.97%
2020-04-06
|
-19.22%
2020-03-20
|
+32.46%
2020-04
|
-34.54%
2020-03
|
1322 | 50.8% | 43.8% | |
| Sompo Holdings Inc(8630) | 25.80 | 2025-09-29 | 2023-07-18 |
Tägliche K
Minuten-K
|
30.00
2025-03-27
|
12.67
2023-08-02
|
0.0M
2024-11-20
|
-
2025-06-30
|
+10.99%
2024-07-11
|
-9.04%
2024-07-22
|
+21.78%
2024-11
|
-6.48%
2024-09
|
344 | 45.1% | 37.8% | |
| Brenntag AG (A1DAHH)(BNRGn) | 50.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.40
2021-08-31
|
28.68
2020-03-18
|
2.6M
2021-09-17
|
0.1M
2024-08-26
|
+8.69%
2020-03-23
|
-9.69%
2020-06-09
|
+25.62%
2020-04
|
-15.43%
2020-03
|
2715 | 51.2% | 47.8% | |
| Goosehead Insurance(GSHD) | 62.82 | 2025-09-29 | 2021-05-31 |
Tägliche K
Minuten-K
|
155.00
2021-10-11
|
27.85
2023-01-10
|
0.0M
2022-02-03
|
0.0M
2021-07-23
|
+29.65%
2024-07-22
|
-19.78%
2024-02-22
|
+59.54%
2024-07
|
-25.36%
2022-09
|
982 | 49.3% | 47.4% | |
| PNE Wind AG(PNEGn) | 12.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.45
2022-12-12
|
1.55
2016-02-09
|
0.7M
2019-10-10
|
0.0M
2018-10-03
|
+13.35%
2020-02-26
|
-14.91%
2023-01-26
|
+24.60%
2019-08
|
-22.10%
2023-01
|
2726 | 47.7% | 48.1% | |
| Tonkens Agrar(GTK) | 6.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.97
2015-04-10
|
1.39
2020-04-29
|
0.0M
2021-01-14
|
-
2025-01-30
|
+176.26%
2020-03-23
|
-62.43%
2020-03-20
|
+25.47%
2022-03
|
-18.88%
2019-04
|
2713 | 27.1% | 28.1% | |
| Voltabox(VBX) | 5.12 | 2025-09-29 | 2017-09-26 |
Tägliche K
Minuten-K
|
36.30
2017-10-05
|
0.50
2024-06-27
|
0.5M
2019-08-13
|
0.0M
2024-02-01
|
+62.93%
2024-10-03
|
-44.12%
2019-08-06
|
+97.92%
2024-08
|
-51.52%
2019-08
|
2012 | 43.5% | 50.4% | |
| Gulf Keystone(GKP) | 2.56 | 2025-09-29 | 2015-01-23 |
Tägliche K
Minuten-K
|
29.14
2015-02-25
|
0.51
2020-03-19
|
0.1M
2023-10-02
|
0.0M
2017-08-29
|
+151.92%
2016-10-21
|
-64.86%
2016-10-19
|
+151.92%
2016-11
|
-58.55%
2020-03
|
1391 | 45.2% | 49.3% | |
| GBS Software AG (A3MQR9)(INWk) | 3.84 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
5.50
2021-06-11
|
0.28
2018-11-29
|
0.1M
2018-03-07
|
-
2025-01-09
|
+381.68%
2020-02-24
|
-23.84%
2020-03-03
|
+289.18%
2020-03
|
-34.34%
2016-06
|
2441 | 22.4% | 23.5% | |
| Hornbach-Baumarkt O.N. (HBMG)(HBMG) | 64.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.50
2025-05-07
|
12.70
2020-03-17
|
0.3M
2020-09-18
|
-
2025-06-09
|
+13.38%
2021-12-06
|
-13.62%
2018-11-15
|
+33.69%
2020-04
|
-26.67%
2020-10
|
2715 | 43.5% | 43.9% | |