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 | ||||||
| Mission Marketing Group PLC (TMGT)(TMGT) | 25.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.00
2020-02-20
|
10.00
2023-10-27
|
16.4M
2023-10-30
|
-
2025-07-02
|
+17.57%
2024-02-02
|
-58.82%
2023-04-28
|
+68.89%
2023-11
|
-70.27%
2023-10
|
2691 | 22.9% | 24.9% | |
| SolGold PLC (SOLG)(SOLG) | 15.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
46.81
2017-05-26
|
1.01
2015-12-15
|
101.2M
2024-02-29
|
0.0M
2016-01-15
|
+43.43%
2016-02-23
|
-17.19%
2015-02-09
|
+110.34%
2016-09
|
-29.04%
2021-02
|
2702 | 43.4% | 49.5% | |
| Benchmark Holdings plc (BMKB)(BMKB) | 22.05 | 2025-08-15 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.75
2015-01-12
|
16.00
2025-08-11
|
91.8M
2019-10-23
|
-
2025-01-27
|
+22.22%
2020-03-19
|
-30.14%
2015-03-04
|
+27.78%
2020-04
|
-24.86%
2020-02
|
2629 | 27.5% | 30.5% | |
| Pri0r1ty Intelligence Group PLC (PR1)(PR1) | 2.60 | 2025-09-26 | 2022-07-01 |
Tägliche K
Minuten-K
|
50.00
2022-07-05
|
2.10
2025-06-10
|
65.3M
2025-06-20
|
-
2025-01-27
|
+96.20%
2025-06-20
|
-50.00%
2022-07-01
|
+50.00%
2022-10
|
-50.00%
2022-07
|
451 | 10.2% | 18.4% | |
| Ashmore Group Plc (ASHM)(ASHM) | 172.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
581.50
2020-02-17
|
122.80
2025-04-15
|
11.4M
2018-04-17
|
0.0M
2021-12-24
|
+14.45%
2020-03-24
|
-13.04%
2020-03-12
|
+24.54%
2023-12
|
-22.74%
2020-03
|
2703 | 48.8% | 49.5% | |
| RWS Holdings PLC (RWS)(RWS) | 89.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
767.00
2020-08-24
|
61.00
2025-04-30
|
40.5M
2025-06-17
|
0.0M
2015-12-31
|
+21.32%
2022-04-19
|
-44.37%
2025-04-24
|
+27.17%
2015-10
|
-17.85%
2022-01
|
2702 | 48.0% | 47.6% | |
| Salzgitter AG(SZGG) | 25.34 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
52.26
2018-01-24
|
3.20
2016-08-18
|
0.9M
2021-11-12
|
-
2025-05-01
|
+39.37%
2024-11-01
|
-20.38%
2025-07-18
|
+35.13%
2020-11
|
-38.39%
2022-06
|
2611 | 48.0% | 50.5% | |
| Medincell(MEDCL) | 22.46 | 2025-09-26 | 2023-07-04 |
Tägliche K
Minuten-K
|
21.24
2025-09-12
|
5.40
2023-11-01
|
0.2M
2025-09-09
|
-
2025-05-23
|
+21.91%
2024-04-10
|
-10.00%
2024-07-25
|
+52.30%
2024-04
|
-19.11%
2024-06
|
470 | 48.9% | 46.8% | |
| Predator Oil (PRDP) | 2.96 | 2025-09-26 | 2018-05-24 |
Tägliche K
Minuten-K
|
22.50
2021-06-04
|
1.21
2020-03-26
|
81.8M
2021-07-06
|
0.0M
2018-06-07
|
+45.24%
2025-03-28
|
-41.56%
2021-06-22
|
+127.64%
2023-06
|
-69.41%
2021-07
|
1819 | 37.5% | 42.0% | |
| PureTech Health PLC (PRTC)(PRTC) | 125.00 | 2025-09-26 | 2015-06-19 |
Tägliche K
Minuten-K
|
447.66
2020-12-29
|
100.40
2025-04-09
|
8.2M
2022-12-16
|
0.0M
2017-10-06
|
+20.95%
2023-12-08
|
-14.91%
2025-04-08
|
+36.05%
2020-12
|
-22.95%
2024-06
|
2586 | 44.3% | 47.8% | |
| Seeing Machines (M2Z)(M2Z) | 2.72 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.25
2018-06-25
|
1.35
2020-03-19
|
345.2M
2025-04-25
|
0.0M
2016-11-16
|
+33.93%
2018-04-13
|
-28.43%
2018-07-27
|
+80.00%
2017-10
|
-53.75%
2020-03
|
2702 | 35.0% | 41.3% | |
| Gulf Keystone Petroleum Ltd (GKP)(GKP) | 219.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,008.97
2015-01-05
|
47.30
2020-03-19
|
11.0M
2022-05-31
|
0.0M
2015-10-21
|
+80.68%
2016-08-10
|
-35.10%
2016-06-27
|
+111.23%
2016-08
|
-53.96%
2020-03
|
2702 | 46.3% | 49.6% | |
| Hunter Group(4BD0) | 1.37 | 2025-09-26 | 2017-12-14 |
Tägliche K
Minuten-K
|
20.36
2018-05-22
|
0.43
2024-12-16
|
1.1M
2025-06-24
|
0.0M
2018-02-27
|
+59.27%
2025-01-13
|
-88.21%
2024-02-16
|
+44.63%
2018-04
|
-45.66%
2024-12
|
261 | 37.2% | 48.7% | |
| Greatland Resources(GGP) | 345.00 | 2025-09-26 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Allergy Therapeutics (AGY)(AGY) | 8.30 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.50
2021-10-25
|
0.37
2023-06-22
|
198.6M
2019-05-09
|
0.0M
2022-10-18
|
+28.72%
2023-08-30
|
-78.00%
2023-01-03
|
+175.35%
2023-07
|
-58.84%
2022-04
|
2564 | 27.1% | 30.0% | |
| Avacta Group PLC (AVCT)(AVCT) | 55.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
291.70
2021-04-20
|
12.62
2020-03-17
|
44.2M
2020-04-06
|
0.0M
2016-06-07
|
+80.21%
2020-03-30
|
-35.48%
2020-10-26
|
+349.41%
2020-04
|
-48.10%
2024-02
|
2690 | 30.9% | 40.0% | |
| Zanaga Iron Ore Co Ltd (ZIOC)(ZIOC) | 7.69 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.00
2018-09-03
|
1.25
2016-01-22
|
42.2M
2017-11-14
|
0.0M
2024-11-26
|
+70.13%
2023-09-07
|
-32.12%
2020-05-28
|
+146.34%
2022-11
|
-47.59%
2023-08
|
2677 | 42.0% | 47.2% | |
| Phoenix Global Mining Ltd (PXC)(PXC) | 2.85 | 2025-09-26 | 2017-06-29 |
Tägliche K
Minuten-K
|
84.00
2021-08-03
|
2.50
2025-02-28
|
15.0M
2025-06-12
|
0.0M
2019-07-24
|
+41.89%
2025-06-12
|
-33.13%
2024-07-16
|
+225.00%
2020-04
|
-45.83%
2024-01
|
2006 | 27.7% | 36.8% | |
| Robert Walters (RWA)(RWA) | 129.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
892.00
2022-01-13
|
127.00
2025-08-06
|
5.1M
2025-08-07
|
0.0M
2017-01-06
|
+16.79%
2020-03-27
|
-20.94%
2020-03-05
|
+35.48%
2020-04
|
-44.72%
2020-03
|
2701 | 45.2% | 45.1% | |
| Tharisa PLC (THST)(THST) | 101.00 | 2025-09-26 | 2016-06-08 |
Tägliche K
Minuten-K
|
172.00
2022-04-11
|
0.80
2025-06-26
|
4.5M
2021-01-05
|
0.0M
2019-04-01
|
+9,782.35%
2025-06-27
|
-98.94%
2025-06-26
|
+46.55%
2020-12
|
-33.05%
2020-03
|
2275 | 30.6% | 32.3% | |
| Tesla(TSLA) | 437.19 | 2025-09-26 | 2018-01-09 |
Tägliche K
Minuten-K
|
479.00
2024-12-18
|
11.86
2019-06-03
|
13.4M
2020-01-09
|
0.0M
2023-09-04
|
+28.14%
2020-04-14
|
-13.89%
2020-03-12
|
+63.73%
2020-04
|
-37.83%
2022-12
|
1735 | 50.0% | 46.2% | |
| capAI PLC (CPAI)(CPAI) | 0.29 | 2025-09-26 | 2017-03-29 |
Tägliche K
Minuten-K
|
13.50
2020-05-11
|
0.02
2024-09-30
|
1,319.4M
2025-01-30
|
-
2025-01-08
|
+155.56%
2022-04-12
|
-58.00%
2024-01-30
|
+75.32%
2017-09
|
-87.00%
2024-03
|
1919 | 23.3% | 32.4% | |
| Pantheon Resources (PANR)(PANR) | 24.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
188.00
2016-06-07
|
6.52
2020-03-17
|
61.3M
2025-04-14
|
0.0M
2019-07-10
|
+51.25%
2015-09-02
|
-48.30%
2022-12-30
|
+149.59%
2015-10
|
-57.14%
2023-03
|
2662 | 46.6% | 49.3% | |
| Drax Group (DRX)(DRX) | 689.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
845.89
2022-04-07
|
118.90
2020-03-23
|
15.2M
2021-10-15
|
0.1M
2025-07-15
|
+16.06%
2020-03-25
|
-28.06%
2015-07-07
|
+34.48%
2016-12
|
-41.02%
2020-03
|
2703 | 49.6% | 48.8% | |
| Ageagle Aerial Systems(UAVS) | 2.07 | 2025-09-26 | 2024-02-13 |
Tägliche K
Minuten-K
|
10.35
2024-12-02
|
0.08
2024-09-30
|
1.0M
2025-07-18
|
0.0M
2024-03-01
|
+2,476.67%
2024-09-27
|
-62.50%
2024-09-16
|
+1,656.58%
2024-10
|
-75.27%
2024-09
|
218 | 39.9% | 56.0% | |
| Valterra Platinum(VALT) | 5,360.00 | 2025-09-26 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Ford Motor(F) | 12.02 | 2025-09-26 | 2016-09-30 |
Tägliche K
Minuten-K
|
25.87
2022-01-13
|
4.04
2020-03-23
|
8.1M
2023-12-21
|
-
2025-01-09
|
+23.77%
2018-03-14
|
-27.48%
2018-03-12
|
+28.49%
2022-07
|
-27.61%
2020-03
|
1951 | 45.3% | 43.8% | |
| Telekom Austria(TELA) | 9.20 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
10.16
2025-05-29
|
4.75
2016-01-18
|
1.6M
2023-06-09
|
-
2025-01-29
|
+11.53%
2020-03-23
|
-14.86%
2023-08-25
|
+14.77%
2023-02
|
-12.54%
2015-08
|
2218 | 48.8% | 42.9% | |
| Anglo-Eastern Plantations (ANEA)(ANEA) | 1,385.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,265.00
2025-08-27
|
336.00
2020-03-16
|
0.8M
2016-06-17
|
-
2025-05-01
|
+15.85%
2020-03-17
|
-15.58%
2020-03-09
|
+30.19%
2020-11
|
-13.77%
2018-09
|
2664 | 45.2% | 45.4% | |
| Upland Resources Ltd (UPL)(UPL) | 1.55 | 2025-09-26 | 2015-10-26 |
Tägliche K
Minuten-K
|
8.98
2023-10-23
|
0.15
2022-07-04
|
249.4M
2024-07-25
|
0.0M
2019-07-12
|
+80.27%
2023-07-04
|
-41.33%
2023-07-11
|
+200.00%
2023-07
|
-60.34%
2024-07
|
2372 | 24.3% | 29.1% | |
| Kodal Minerals (KOD)(KOD) | 0.31 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.93
2023-04-21
|
0.02
2020-04-07
|
3,458.0M
2020-09-04
|
0.0M
2016-03-29
|
+100.00%
2020-04-24
|
-43.75%
2016-01-22
|
+148.57%
2017-01
|
-46.95%
2017-02
|
2702 | 30.5% | 40.4% | |
| Gunsynd PLC (GUN)(GUN) | 0.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.55
2019-06-06
|
0.01
2020-03-20
|
630.1M
2017-01-17
|
-
2025-01-03
|
+8,300.00%
2018-02-14
|
-34.30%
2019-03-01
|
+9,288.37%
2018-04
|
-33.30%
2020-03
|
2701 | 15.7% | 22.4% | |
| Focusrite PLC (TUNE)(TUNE) | 232.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,830.00
2021-09-02
|
130.00
2025-04-07
|
13.4M
2017-12-01
|
0.0M
2015-06-08
|
+16.17%
2020-03-18
|
-25.97%
2024-02-22
|
+37.18%
2020-04
|
-30.07%
2020-03
|
2697 | 28.9% | 30.6% | |
| Safestore Holdings Plc (SAFE)(SAFE) | 654.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,460.00
2022-01-04
|
233.00
2015-01-12
|
3.4M
2016-03-18
|
0.0M
2018-12-24
|
+10.31%
2016-06-28
|
-14.61%
2016-06-22
|
+18.84%
2020-04
|
-20.50%
2022-09
|
2703 | 51.2% | 46.6% | |
| Vanquis Banking Group PLC (VANQ)(VANQ) | 119.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,654.00
2015-11-23
|
37.40
2024-11-13
|
24.0M
2017-08-22
|
0.0M
2015-12-24
|
+70.41%
2018-02-26
|
-66.22%
2017-08-18
|
+46.27%
2018-02
|
-57.73%
2017-08
|
2703 | 47.2% | 51.0% | |
| Hikma Pharmaceuticals PLC (HIK)(HIK) | 1,644.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,768.00
2020-11-05
|
17.57
2024-11-07
|
30.6M
2020-06-23
|
0.0M
2019-12-24
|
+10,066.57%
2024-11-05
|
-98.98%
2024-11-04
|
+38.65%
2018-03
|
-25.06%
2022-08
|
2703 | 49.4% | 49.1% | |
| Secure Trust Bank Plc (STBS)(STBS) | 1,135.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,171.00
2015-12-09
|
337.00
2024-12-19
|
2.1M
2024-12-05
|
0.0M
2016-04-14
|
+32.76%
2025-01-21
|
-21.88%
2020-03-09
|
+26.32%
2021-03
|
-32.86%
2024-10
|
2669 | 43.7% | 46.5% | |
| Baywa Vink AG(BYWGnx) | 8.46 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
48.80
2022-11-23
|
0.00
2017-09-01
|
0.1M
2024-03-15
|
0.0M
2019-10-25
|
+26.97%
2024-07-12
|
-31.09%
2024-07-02
|
+19.47%
2024-12
|
-34.99%
2024-07
|
2042 | 46.4% | 48.7% | |
| Capital Metals PLC (CMET)(CMET) | 4.28 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.60
2019-09-18
|
0.28
2020-07-27
|
54.7M
2024-06-27
|
-
2025-01-30
|
+1,900.00%
2018-03-02
|
-47.11%
2023-03-10
|
+1,900.00%
2018-12
|
-63.78%
2024-06
|
2437 | 15.8% | 20.5% | |
| Anexo Group (ANXA)(ANXA) | 33.00 | 2025-09-23 | 2018-06-20 |
Tägliche K
Minuten-K
|
200.00
2019-09-10
|
28.00
2025-09-10
|
8.6M
2020-05-29
|
0.0M
2019-07-04
|
+19.61%
2025-04-22
|
-22.51%
2025-07-22
|
+35.42%
2019-04
|
-29.81%
2020-03
|
1736 | 26.6% | 29.3% | |
| ACG Metals Ltd (ACGa)(ACGa) | 927.50 | 2025-09-26 | 2022-10-07 |
Tägliche K
Minuten-K
|
890.00
2025-09-11
|
2.00
2024-01-03
|
0.8M
2025-01-31
|
-
2025-01-02
|
+7,642.34%
2025-03-17
|
-64.52%
2024-01-25
|
+433.33%
2024-01
|
-62.38%
2023-12
|
752 | 17.3% | 15.2% | |
| Halfords Group PLC (HFD)(HFD) | 142.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
563.51
2015-08-05
|
1.58
2024-11-07
|
15.2M
2025-02-28
|
0.1M
2018-12-31
|
+8,724.97%
2024-11-05
|
-98.98%
2024-11-04
|
+79.61%
2020-05
|
-50.67%
2020-03
|
2703 | 46.9% | 50.9% | |
| Goldplat Plc (GLDP)(GLDP) | 8.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.80
2022-11-08
|
1.61
2015-07-21
|
19.1M
2020-01-22
|
0.0M
2015-12-22
|
+48.75%
2020-01-16
|
-20.22%
2018-04-06
|
+108.33%
2020-01
|
-40.38%
2020-03
|
2624 | 21.9% | 25.7% | |
| Orosur Mining Inc (OMIN)(OMIN) | 25.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
45.99
2020-10-16
|
1.45
2020-04-28
|
29.1M
2020-10-01
|
0.0M
2023-08-10
|
+158.33%
2018-05-08
|
-38.75%
2018-03-26
|
+348.84%
2018-09
|
-44.94%
2018-10
|
2647 | 28.4% | 39.0% | |
| Bellway PLC (BWY)(BWY) | 2,386.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
4,336.00
2020-02-20
|
1,572.00
2022-09-29
|
2.3M
2016-06-27
|
0.0M
2021-12-31
|
+14.53%
2020-11-04
|
-24.47%
2016-06-23
|
+28.21%
2020-04
|
-41.33%
2020-03
|
2703 | 50.5% | 48.0% | |
| Babcock International Group PLC (BAB)(BAB) | 1,273.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,176.00
2025-06-25
|
196.70
2021-01-19
|
19.4M
2019-05-28
|
0.1M
2015-12-24
|
+31.98%
2021-04-13
|
-16.39%
2021-01-15
|
+51.93%
2020-11
|
-23.72%
2020-02
|
2703 | 49.5% | 49.0% | |
| Amcomri Group PLC (AMCO)(AMCO) | 105.00 | 2025-09-26 | 2024-12-20 |
Tägliche K
Minuten-K
|
142.00
2025-08-13
|
47.25
2025-05-02
|
3.4M
2025-07-04
|
0.0M
2025-03-13
|
+13.01%
2025-06-09
|
-10.03%
2025-04-04
|
+0.87%
2024-12
|
0.87%
2024-12
|
182 | 41.2% | 36.3% | |
| Kingfisher PLC (KGF)(KGF) | 301.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
390.60
2016-10-04
|
101.00
2020-03-23
|
63.1M
2020-03-20
|
0.7M
2015-12-24
|
+14.62%
2020-07-20
|
-14.86%
2020-03-25
|
+22.91%
2020-05
|
-22.22%
2020-03
|
2703 | 50.4% | 48.3% | |
| Evoke PLC (EVOK)(EVOK) | 52.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
494.00
2021-09-22
|
36.80
2025-04-07
|
56.0M
2016-05-11
|
0.0M
2015-11-02
|
+31.74%
2020-03-19
|
-27.47%
2023-01-30
|
+51.23%
2023-04
|
-27.77%
2024-07
|
2702 | 46.8% | 50.0% | |
| Serabi Gold PLC (SRB)(SRB) | 248.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
240.09
2025-09-10
|
2.40
2016-01-25
|
19.2M
2025-04-23
|
0.0M
2021-08-26
|
+1,900.00%
2016-02-09
|
-95.00%
2016-05-03
|
+1,957.14%
2016-05
|
-38.13%
2020-03
|
2610 | 27.3% | 29.8% | |