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 | ||||||
| Expedia(EXPE) | 189.32 | 2025-09-29 | 2022-03-23 |
Tägliche K
Minuten-K
|
201.15
2025-02-10
|
77.83
2022-12-22
|
0.0M
2024-02-09
|
0.0M
2024-09-27
|
+18.96%
2025-04-09
|
-17.81%
2024-02-09
|
+39.88%
2023-11
|
-25.51%
2022-05
|
883 | 50.8% | 48.2% | |
| Coeur Mining(CDE) | 15.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.96
2016-08-10
|
1.48
2016-01-20
|
0.4M
2023-12-11
|
0.0M
2017-07-20
|
+43.91%
2020-03-13
|
-20.54%
2020-03-16
|
+72.77%
2016-02
|
-34.36%
2015-07
|
2722 | 48.7% | 49.2% | |
| Unum(UNM) | 66.50 | 2025-09-29 | 2015-03-23 |
Tägliche K
Minuten-K
|
79.86
2025-03-03
|
9.30
2020-03-23
|
0.0M
2021-02-24
|
-
2025-07-08
|
+24.49%
2020-03-18
|
-21.85%
2018-12-18
|
+32.23%
2020-04
|
-38.64%
2020-03
|
1415 | 51.7% | 45.2% | |
| GE Vernova LLC(GEV) | 511.00 | 2025-09-29 | 2024-04-04 |
Tägliche K
Minuten-K
|
592.00
2025-07-31
|
111.00
2024-04-05
|
0.0M
2025-01-27
|
0.0M
2025-07-16
|
+17.81%
2025-04-09
|
-21.00%
2025-01-27
|
+27.37%
2024-09
|
-3.09%
2024-12
|
367 | 49.9% | 41.1% | |
| Jenoptik(JENGn) | 17.22 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.52
2018-06-13
|
10.06
2015-06-29
|
0.3M
2025-04-03
|
0.0M
2016-05-05
|
+13.19%
2020-03-11
|
-14.58%
2020-03-12
|
+26.28%
2020-04
|
-29.51%
2020-03
|
2727 | 49.9% | 48.3% | |
| Credit Acceptance(CACC) | 382.00 | 2025-09-29 | 2017-05-22 |
Tägliche K
Minuten-K
|
600.00
2021-11-05
|
184.60
2017-05-29
|
0.0M
2021-08-26
|
-
2025-01-30
|
+19.63%
2020-03-12
|
-24.65%
2020-03-11
|
+36.54%
2020-04
|
-32.22%
2020-03
|
2110 | 46.7% | 43.2% | |
| Sibanye Gold ADR(SBSW) | 9.55 | 2025-09-29 | 2022-02-25 |
Tägliche K
Minuten-K
|
19.20
2022-03-07
|
2.80
2024-09-10
|
0.2M
2025-07-14
|
0.0M
2025-07-16
|
+15.00%
2024-10-01
|
-17.84%
2023-10-17
|
+20.51%
2023-07
|
-19.59%
2023-02
|
887 | 44.5% | 46.6% | |
| Harley-Davidson(HOG) | 24.17 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.50
2017-04-12
|
13.30
2020-03-23
|
0.0M
2021-07-21
|
0.0M
2016-12-07
|
+24.88%
2020-03-24
|
-16.17%
2021-02-02
|
+33.08%
2020-10
|
-36.58%
2020-03
|
2637 | 48.3% | 50.8% | |
| Stanley Black Decker(SWK) | 62.32 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
182.10
2021-05-10
|
48.86
2025-04-22
|
0.0M
2023-02-14
|
0.0M
2015-11-05
|
+23.87%
2020-03-24
|
-20.35%
2020-03-16
|
+34.87%
2024-07
|
-28.75%
2020-03
|
2337 | 50.7% | 48.6% | |
| Ringcentral Inc(RNG) | 26.06 | 2025-09-29 | 2019-05-15 |
Tägliche K
Minuten-K
|
376.00
2021-02-15
|
19.29
2025-04-09
|
0.0M
2023-03-13
|
-
2025-07-04
|
+31.58%
2020-03-12
|
-21.53%
2023-02-16
|
+29.21%
2023-05
|
-28.60%
2022-04
|
1304 | 45.6% | 50.2% | |
| Tonkens Agrar(GTK) | 6.35 | 2025-09-29 | 2018-03-22 |
Tägliche K
Minuten-K
|
8.00
2023-08-02
|
2.90
2020-03-18
|
0.0M
2018-06-01
|
-
2025-01-30
|
+19.40%
2020-03-20
|
-16.23%
2019-01-30
|
+27.36%
2022-03
|
-18.49%
2019-04
|
1898 | 27.4% | 26.1% | |
| FinVolution Group(FINV) | 6.35 | 2025-09-29 | 2021-02-18 |
Tägliche K
Minuten-K
|
10.20
2025-03-19
|
2.56
2022-03-14
|
0.2M
2021-03-01
|
-
2025-07-18
|
+88.08%
2021-03-10
|
-16.84%
2021-02-22
|
+22.95%
2021-03
|
-31.71%
2021-07
|
725 | 46.5% | 45.8% | |
| Mosaic(MOS) | 29.83 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.11
2022-04-19
|
6.00
2020-03-18
|
9.3M
2015-06-26
|
0.0M
2019-04-03
|
+21.94%
2020-03-19
|
-46.07%
2016-06-20
|
+29.85%
2022-03
|
-38.50%
2020-03
|
2347 | 50.6% | 48.7% | |
| LANXESS AG (547040)(LXSG) | 21.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.78
2018-01-23
|
20.14
2023-10-26
|
8.3M
2022-05-31
|
0.1M
2022-12-30
|
+16.33%
2024-07-16
|
-15.39%
2023-06-20
|
+33.23%
2020-11
|
-23.84%
2022-06
|
2716 | 49.9% | 49.1% | |
| Emergent Biosolutions(EBS) | 7.58 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
118.00
2020-08-06
|
1.37
2024-02-06
|
0.2M
2024-08-30
|
-
2025-07-04
|
+75.71%
2024-02-20
|
-40.85%
2024-08-06
|
+103.05%
2024-02
|
-47.22%
2022-11
|
1720 | 48.5% | 49.4% | |
| Arbutus Biopharma(ABUS) | 3.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.50
2015-01-29
|
0.75
2019-10-21
|
0.8M
2021-12-02
|
-
2025-06-30
|
+117.92%
2020-07-13
|
-45.10%
2020-03-25
|
+101.85%
2020-07
|
-63.26%
2020-03
|
2025 | 46.7% | 50.6% | |
| Datagroup AG (A0JC8S)(D6HG) | 63.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
97.90
2022-01-03
|
9.33
2015-01-02
|
0.6M
2025-04-16
|
0.0M
2015-08-28
|
+31.78%
2025-04-16
|
-15.01%
2020-03-11
|
+25.23%
2022-11
|
-17.86%
2020-02
|
2709 | 49.0% | 46.7% | |
| Verbio Vereinigte(VBKG) | 10.71 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.45
2022-04-21
|
1.10
2015-01-02
|
0.1M
2015-02-11
|
-
2025-01-08
|
+23.08%
2015-04-21
|
-24.61%
2022-05-04
|
+58.04%
2015-01
|
-32.92%
2018-02
|
2715 | 50.3% | 46.9% | |
| Industrial Commercial Bank of China ltd(1398) | 0.63 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.85
2015-04-16
|
0.39
2023-08-22
|
3.1M
2021-04-16
|
0.0M
2025-05-08
|
+11.78%
2020-08-28
|
-9.83%
2023-06-23
|
+15.25%
2019-01
|
-14.55%
2016-01
|
2565 | 42.1% | 42.0% | |
| Investec(INVP) | 6.30 | 2025-09-29 | 2015-10-09 |
Tägliche K
Minuten-K
|
8.06
2015-12-02
|
1.27
2020-09-25
|
0.0M
2020-06-05
|
-
2025-01-30
|
+20.47%
2020-03-24
|
-40.51%
2020-03-16
|
+30.00%
2020-11
|
-51.89%
2020-03
|
2524 | 48.7% | 45.2% | |
| VALE ON(VALE3) | 9.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.34
2017-10-31
|
5.29
2016-11-04
|
78.1M
2016-03-10
|
-
2025-03-06
|
+277.75%
2017-10-12
|
-73.75%
2016-11-02
|
+272.12%
2017-10
|
-64.71%
2016-11
|
2709 | 47.6% | 48.9% | |
| Intel(INTC) | 29.53 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.58
2020-01-24
|
16.00
2025-04-09
|
0.1M
2024-08-02
|
0.0M
2017-05-25
|
+19.72%
2025-04-09
|
-28.03%
2024-08-01
|
+26.92%
2023-03
|
-29.86%
2024-04
|
2715 | 50.3% | 48.5% | |
| Gap(GAP) | 18.19 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.01
2015-03-19
|
4.90
2020-04-02
|
0.1M
2025-05-30
|
-
2025-07-04
|
+29.27%
2023-11-17
|
-23.65%
2021-11-19
|
+49.98%
2023-11
|
-48.41%
2020-03
|
1972 | 47.7% | 50.8% | |
| PEH Wertpapier AG (PEHG)(PEHG) | 25.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
35.40
2018-06-11
|
13.00
2020-03-23
|
0.0M
2015-09-23
|
-
2025-01-30
|
+21.33%
2022-07-14
|
-26.47%
2022-07-13
|
+24.64%
2020-04
|
-14.44%
2020-10
|
2721 | 35.2% | 34.3% | |
| Thoresen Thai Agencies DRC (TTAt)(TTAt) | 0.13 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.49
2021-06-17
|
0.05
2020-03-30
|
0.1M
2023-11-29
|
-
2025-01-30
|
+26.24%
2021-03-17
|
-20.20%
2018-04-25
|
+74.51%
2021-03
|
-31.65%
2020-03
|
2727 | 38.0% | 42.1% | |
| LegalZoom.com(LZ) | 9.35 | 2025-09-29 | 2021-07-02 |
Tägliche K
Minuten-K
|
33.15
2021-07-07
|
5.20
2024-07-10
|
0.0M
2025-08-08
|
-
2025-06-30
|
+30.56%
2025-08-08
|
-30.00%
2024-07-10
|
+16.22%
2023-07
|
-20.43%
2021-11
|
171 | 45.6% | 41.5% | |
| Organon Co(OGN) | 8.72 | 2025-09-29 | 2021-06-03 |
Tägliche K
Minuten-K
|
36.65
2022-05-30
|
7.02
2025-05-15
|
0.1M
2025-05-02
|
0.0M
2024-05-31
|
+13.44%
2024-02-15
|
-25.62%
2025-05-02
|
+23.23%
2023-12
|
-25.19%
2023-11
|
1091 | 46.5% | 52.2% | |
| sino(XTPG) | 99.40 | 2025-09-29 | 2015-06-19 |
Tägliche K
Minuten-K
|
109.00
2025-07-29
|
2.52
2018-04-30
|
0.0M
2021-04-27
|
-
2025-01-30
|
+60.27%
2020-03-30
|
-60.85%
2022-06-27
|
+65.71%
2020-04
|
-60.75%
2022-07
|
2603 | 38.4% | 34.7% | |
| Brookline Bancorp(BRKL) | 9.30 | 2025-08-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
16.61
2018-06-21
|
6.90
2023-05-12
|
0.0M
2021-12-14
|
-
2025-01-30
|
+21.34%
2020-10-07
|
-21.56%
2020-04-08
|
+25.16%
2024-07
|
-22.13%
2023-03
|
2714 | 44.5% | 44.8% | |
| Lincoln National(LNC) | 34.10 | 2025-09-29 | 2015-01-29 |
Tägliche K
Minuten-K
|
68.50
2018-01-16
|
16.00
2020-03-23
|
0.0M
2023-03-24
|
-
2025-07-03
|
+39.66%
2020-04-09
|
-32.34%
2022-10-26
|
+46.43%
2020-04
|
-39.51%
2020-03
|
1117 | 49.7% | 46.7% | |
| SentinelOne(S) | 15.50 | 2025-09-29 | 2024-03-06 |
Tägliche K
Minuten-K
|
28.60
2024-11-25
|
13.30
2024-05-31
|
0.0M
2024-10-18
|
0.0M
2025-04-02
|
+13.07%
2025-04-09
|
-15.52%
2025-03-12
|
+23.42%
2024-06
|
-22.00%
2024-05
|
366 | 45.4% | 42.3% | |
| Siemens Energy AG (ENER6Y)(ENR1n) | 99.10 | 2025-09-29 | 2020-09-28 |
Tägliche K
Minuten-K
|
104.85
2025-07-31
|
6.40
2023-10-26
|
40.1M
2020-09-28
|
0.5M
2022-12-30
|
+40.06%
2024-04-02
|
-37.34%
2023-06-22
|
+33.18%
2024-11
|
-32.78%
2023-06
|
1266 | 51.7% | 46.8% | |
| At&S Austria(ATSV) | 21.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.37
2022-05-24
|
8.82
2015-01-02
|
0.1M
2023-11-14
|
0.0M
2015-05-25
|
+22.56%
2017-10-04
|
-20.79%
2025-07-31
|
+52.12%
2017-10
|
-22.01%
2022-09
|
2727 | 49.5% | 48.3% | |
| Telefonica(TEF) | 4.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.97
2015-08-06
|
2.41
2020-10-29
|
0.8M
2025-01-06
|
0.0M
2019-05-30
|
+21.17%
2020-03-12
|
-13.72%
2016-06-24
|
+26.35%
2020-11
|
-22.90%
2020-03
|
2727 | 50.4% | 48.7% | |
| Sea(SE) | 154.50 | 2025-09-29 | 2017-10-23 |
Tägliche K
Minuten-K
|
322.50
2021-11-16
|
9.12
2018-02-05
|
0.1M
2023-08-15
|
0.0M
2019-09-24
|
+35.06%
2022-11-11
|
-28.45%
2023-08-09
|
+41.18%
2020-05
|
-42.26%
2023-08
|
1701 | 50.3% | 46.2% | |
| OMV AG(OMVV) | 45.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.58
2022-02-11
|
16.20
2020-03-18
|
0.2M
2025-06-03
|
0.0M
2017-08-28
|
+13.51%
2020-03-18
|
-21.41%
2020-03-11
|
+38.31%
2020-11
|
-33.64%
2020-03
|
2707 | 51.5% | 47.4% | |
| GEA Group AG (660200)(G1AG) | 61.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
66.80
2025-08-12
|
13.16
2020-03-19
|
4.6M
2016-10-20
|
0.0M
2025-07-15
|
+13.42%
2020-03-18
|
-20.24%
2016-10-18
|
+33.88%
2020-05
|
-29.23%
2016-10
|
2716 | 50.2% | 48.6% | |
| The Cheesecake(CAKE) | 46.72 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
61.42
2016-12-09
|
13.80
2020-04-02
|
0.0M
2020-06-03
|
-
2025-07-11
|
+22.38%
2020-03-20
|
-21.05%
2022-02-25
|
+39.31%
2020-04
|
-51.52%
2020-03
|
1288 | 47.6% | 46.5% | |
| Neste Oyj(NESTE) | 15.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.82
2021-01-06
|
6.60
2015-01-06
|
0.0M
2018-03-13
|
-
2025-02-07
|
+15.47%
2020-07-21
|
-14.62%
2020-03-13
|
+28.62%
2017-10
|
-20.01%
2024-02
|
2715 | 49.4% | 49.1% | |
| Verizon(VZ) | 36.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
56.32
2019-12-23
|
27.82
2023-07-18
|
0.0M
2015-01-07
|
0.0M
2020-01-07
|
+8.42%
2023-10-20
|
-8.78%
2025-03-11
|
+10.58%
2024-01
|
-10.93%
2017-01
|
2715 | 50.3% | 48.7% | |
| MRC Global Inc (MRC)(MRC) | 12.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.97
2016-12-12
|
2.92
2020-03-10
|
10.6M
2015-05-01
|
-
2025-01-30
|
+49.10%
2016-11-30
|
-50.00%
2020-02-27
|
+39.66%
2020-04
|
-49.19%
2020-03
|
2378 | 45.2% | 45.7% | |
| Bain Capital Specialty Finance(BCSF) | 12.20 | 2025-09-29 | 2024-01-26 |
Tägliche K
Minuten-K
|
18.46
2025-03-03
|
12.10
2025-04-07
|
0.0M
2025-09-02
|
-
2025-07-17
|
+3.79%
2025-04-24
|
-7.25%
2025-04-04
|
+6.90%
2024-04
|
-3.70%
2024-09
|
336 | 50.3% | 40.5% | |
| Repligen(RGEN) | 106.60 | 2025-09-29 | 2019-02-04 |
Tägliche K
Minuten-K
|
281.00
2021-09-27
|
49.36
2019-02-08
|
0.0M
2020-11-19
|
-
2025-07-03
|
+19.77%
2022-07-21
|
-15.72%
2022-11-18
|
+31.87%
2022-07
|
-25.51%
2023-10
|
1266 | 49.7% | 48.4% | |
| Krones AG(KRNG) | 121.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
145.60
2025-05-16
|
42.00
2020-03-23
|
0.1M
2019-07-11
|
0.0M
2016-05-16
|
+10.13%
2025-04-09
|
-13.69%
2019-07-11
|
+20.21%
2020-11
|
-27.26%
2019-07
|
2727 | 50.4% | 47.6% | |
| Wacker Chemie(WCHG) | 63.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
187.00
2022-06-06
|
30.27
2020-03-19
|
0.1M
2020-03-18
|
0.0M
2015-05-25
|
+11.21%
2020-03-24
|
-18.80%
2020-03-18
|
+24.70%
2020-11
|
-29.70%
2020-03
|
2727 | 49.3% | 49.9% | |
| HOCHTIEF AG (607000)(HOTG) | 218.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
235.40
2025-09-12
|
41.58
2020-03-19
|
2.3M
2021-05-27
|
0.0M
2025-07-15
|
+18.50%
2020-03-23
|
-16.10%
2020-03-11
|
+22.58%
2020-11
|
-31.05%
2020-03
|
2716 | 51.5% | 46.4% | |
| Halliburton(HAL) | 21.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
54.85
2017-01-26
|
3.98
2020-03-18
|
0.1M
2020-03-10
|
0.0M
2015-09-18
|
+27.79%
2020-03-24
|
-39.55%
2020-03-09
|
+61.17%
2020-04
|
-58.49%
2020-03
|
2694 | 50.1% | 48.9% | |
| ON Semiconductor(ON) | 42.50 | 2025-09-29 | 2022-03-15 |
Tägliche K
Minuten-K
|
100.82
2023-07-31
|
28.00
2025-04-09
|
0.0M
2025-08-01
|
0.0M
2025-09-08
|
+24.01%
2025-04-09
|
-21.94%
2023-10-30
|
+44.45%
2022-07
|
-33.90%
2023-10
|
893 | 49.5% | 49.8% | |
| Teradyne(TER) | 114.14 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
150.96
2021-12-28
|
14.62
2015-08-24
|
0.0M
2017-02-24
|
0.0M
2019-06-26
|
+21.43%
2019-07-23
|
-23.08%
2022-01-27
|
+24.10%
2021-10
|
-29.54%
2022-01
|
2221 | 52.1% | 47.2% | |
| Marathon Petroleum(MPC) | 165.82 | 2025-09-29 | 2018-11-14 |
Tägliche K
Minuten-K
|
202.25
2024-04-05
|
15.20
2020-03-18
|
0.0M
2020-05-08
|
-
2025-01-30
|
+22.42%
2020-03-19
|
-22.31%
2020-03-06
|
+53.43%
2020-04
|
-45.63%
2020-03
|
1733 | 51.4% | 46.7% | |