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 | ||||||
| Banque Cantonale(BCVN) | 93.63 | 2025-09-26 | 2023-10-11 |
Tägliche K
Minuten-K
|
111.80
2024-01-31
|
79.45
2024-12-12
|
0.1M
2023-10-19
|
0.0M
2024-05-07
|
+4.02%
2025-04-08
|
-8.61%
2024-11-29
|
+7.87%
2023-12
|
-7.64%
2024-04
|
481 | 51.6% | 44.3% | |
| Atalaya Mining Ltd (E5S1)(E5S1) | 597.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
571.00
2025-09-09
|
58.50
2015-11-18
|
35.5M
2022-04-01
|
0.0M
2019-08-13
|
+19.34%
2016-08-16
|
-20.08%
2020-02-25
|
+72.33%
2016-11
|
-47.21%
2020-03
|
2701 | 38.5% | 41.0% | |
| Eco Animal Health Group Plc (EAH)(EAH) | 98.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
685.00
2017-08-08
|
50.00
2025-04-07
|
5.1M
2022-05-23
|
0.0M
2015-01-02
|
+32.50%
2020-04-06
|
-23.81%
2019-05-01
|
+45.16%
2022-01
|
-40.57%
2021-11
|
2680 | 20.0% | 24.0% | |
| Vitrolife(VITR) | 127.55 | 2025-09-26 | 2016-09-30 |
Tägliche K
Minuten-K
|
5,599.80
2017-11-28
|
113.00
2020-03-23
|
0.9M
2025-07-24
|
-
2025-01-06
|
+27.87%
2019-11-04
|
-81.89%
2018-05-16
|
+34.40%
2024-07
|
-36.81%
2022-09
|
2043 | 48.8% | 47.0% | |
| Danieli & C RSP(DANIn) | 27.46 | 2025-09-25 | 2016-09-30 |
Tägliche K
Minuten-K
|
30.90
2025-08-26
|
0.00
2018-04-03
|
0.9M
2024-09-18
|
0.0M
2025-09-02
|
+20.26%
2020-06-12
|
-37.30%
2020-03-17
|
+18.72%
2020-09
|
-19.49%
2020-10
|
968 | 50.2% | 45.8% | |
| Bellevue Healthcare Trust PLC (BBH)(BBH) | 116.80 | 2025-09-26 | 2016-12-02 |
Tägliche K
Minuten-K
|
209.50
2021-11-05
|
98.68
2020-03-19
|
22.5M
2019-06-20
|
0.0M
2016-12-23
|
+26.73%
2020-03-16
|
-10.16%
2020-03-17
|
+20.89%
2023-12
|
-16.14%
2018-12
|
2215 | 46.2% | 43.9% | |
| Spectra Systems Corp (SPSY)(SPSY) | 193.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
278.45
2024-07-29
|
0.77
2017-07-26
|
5.3M
2015-02-25
|
0.0M
2021-07-29
|
+35.29%
2017-01-04
|
-15.87%
2020-03-05
|
+47.52%
2017-08
|
-17.87%
2017-09
|
2621 | 21.4% | 24.7% | |
| Symrise AG(SY1G) | 72.95 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
132.60
2021-11-22
|
50.87
2015-09-18
|
1.5M
2020-06-10
|
-
2025-05-01
|
+11.00%
2020-03-19
|
-8.08%
2020-03-12
|
+16.47%
2024-03
|
-18.60%
2022-01
|
2623 | 50.8% | 48.1% | |
| Solvay(SOLB) | 26.84 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
141.05
2015-04-10
|
12.05
2023-10-17
|
6.5M
2018-01-11
|
-
2025-05-01
|
+14.94%
2020-03-17
|
-81.59%
2023-12-07
|
+36.22%
2020-11
|
-74.41%
2023-12
|
2644 | 49.9% | 48.0% | |
| Novo Nordisk B(NOVOb) | 350.15 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
4,204.10
2018-01-19
|
43.00
2017-12-05
|
9.0M
2023-10-24
|
-
2025-05-29
|
+1,136.27%
2017-11-15
|
-91.76%
2017-11-09
|
+1,122.98%
2017-12
|
-49.61%
2023-09
|
2573 | 50.8% | 47.0% | |
| Solocal(LOCAL) | 3.78 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
19,284.85
2015-02-06
|
1.95
2025-02-07
|
0.0M
2023-05-03
|
-
2025-01-02
|
+2,406.18%
2024-06-24
|
-83.85%
2024-07-19
|
+277.50%
2024-07
|
-84.29%
2024-10
|
2564 | 41.6% | 52.4% | |
| Flutter Entertainment PLC (FLTRF)(FLTRF) | 20,770.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
23,690.00
2025-02-14
|
4,561.66
2015-01-12
|
14.4M
2024-08-30
|
0.0M
2015-12-31
|
+18.50%
2015-08-20
|
-15.45%
2020-03-12
|
+38.18%
2020-04
|
-27.40%
2021-11
|
2703 | 49.4% | 49.2% | |
| Kloeckner SE(KCOGn) | 5.60 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
13.48
2021-06-14
|
2.64
2020-03-18
|
2.0M
2023-05-03
|
0.0M
2024-12-03
|
+17.89%
2020-06-17
|
-19.95%
2020-03-10
|
+47.94%
2020-11
|
-35.88%
2022-06
|
2583 | 48.4% | 48.4% | |
| Koninklijke KPN(KPN) | 4.09 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
239.00
2018-06-18
|
1.71
2020-03-16
|
191.6M
2019-07-24
|
-
2025-05-01
|
+16.67%
2020-03-12
|
-9.91%
2020-03-09
|
+16.03%
2020-10
|
-13.02%
2020-02
|
2643 | 49.8% | 47.6% | |
| BHP Group Ltd(BHP) | 2,044.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
2,880.50
2023-01-26
|
571.60
2016-01-20
|
202.5M
2022-01-28
|
0.2M
2022-12-30
|
+16.51%
2020-03-24
|
-16.57%
2020-03-09
|
+22.55%
2020-05
|
-22.33%
2015-11
|
2684 | 50.7% | 48.6% | |
| International Biotechnology Trust plc (IBT)(IBT) | 738.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
862.00
2021-02-09
|
369.33
2016-02-09
|
1.0M
2024-11-04
|
0.0M
2017-09-29
|
+8.64%
2020-03-19
|
-10.29%
2015-09-15
|
+17.01%
2020-04
|
-17.31%
2016-01
|
2702 | 47.0% | 45.7% | |
| Empiric Student Property PLC (ESP)(ESP) | 91.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
347.94
2016-07-11
|
50.30
2020-03-18
|
26.6M
2016-12-20
|
0.0M
2015-01-08
|
+21.31%
2020-03-18
|
-15.92%
2020-03-12
|
+40.12%
2020-11
|
-28.85%
2020-03
|
2702 | 45.4% | 44.1% | |
| Renault(RENA) | 34.76 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
7,709.87
2017-11-24
|
11.50
2016-03-16
|
19.2M
2017-11-03
|
-
2025-05-01
|
+8,797.73%
2017-11-22
|
-98.88%
2017-11-29
|
+55.60%
2020-11
|
-32.31%
2020-03
|
2566 | 49.3% | 49.8% | |
| Patria Private Equity Trust PLC (PPET)(PPET) | 548.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
605.00
2022-01-10
|
186.00
2020-03-23
|
3.7M
2016-03-31
|
0.0M
2015-07-17
|
+16.73%
2020-03-24
|
-16.94%
2020-03-04
|
+24.47%
2020-04
|
-24.18%
2020-03
|
2702 | 46.4% | 43.0% | |
| JPMorgan American Investment Trust (JAM)(JAM) | 1,094.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,194.00
2025-01-23
|
238.90
2015-08-24
|
5.5M
2017-05-11
|
0.0M
2019-12-24
|
+8.88%
2020-03-20
|
-8.89%
2020-03-19
|
+18.29%
2020-04
|
-15.91%
2020-03
|
2702 | 50.8% | 43.4% | |
| Groupe SEB(SEBF) | 63.48 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
172.82
2018-01-19
|
55.50
2022-10-25
|
0.6M
2022-03-30
|
-
2025-05-01
|
+17.46%
2015-04-23
|
-10.95%
2025-07-24
|
+21.53%
2020-06
|
-17.93%
2023-05
|
2615 | 49.2% | 48.1% | |
| Newriver Retail Ltd (NRRT)(NRRT) | 71.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
368.83
2017-06-14
|
42.70
2020-09-21
|
136.1M
2025-08-13
|
0.0M
2015-09-10
|
+25.20%
2020-05-27
|
-22.81%
2020-03-10
|
+25.49%
2020-10
|
-61.68%
2020-03
|
2702 | 45.4% | 48.3% | |
| Fifth Third(FITB) | 45.57 | 2025-09-26 | 2018-01-18 |
Tägliche K
Minuten-K
|
49.06
2024-11-25
|
26.40
2018-01-18
|
0.9M
2018-01-22
|
0.0M
2025-05-28
|
+22.88%
2024-05-08
|
-7.93%
2018-05-17
|
+25.08%
2018-01
|
-11.75%
2024-12
|
418 | 51.7% | 46.7% | |
| Celebrus Technologies PLC (CLBS)(CLBS) | 174.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
388.87
2021-06-28
|
50.00
2015-06-16
|
4.9M
2019-07-08
|
0.0M
2015-08-14
|
+34.62%
2015-02-18
|
-19.23%
2017-08-08
|
+42.91%
2020-04
|
-22.22%
2020-03
|
2699 | 29.5% | 32.2% | |
| Cementir Holding(CEMI) | 13.86 | 2025-09-26 | 2016-09-30 |
Tägliche K
Minuten-K
|
14.92
2025-05-08
|
0.00
2018-04-04
|
0.7M
2016-12-08
|
-
2025-08-22
|
+28.80%
2024-01-11
|
-12.73%
2025-04-07
|
+30.83%
2017-02
|
-16.47%
2016-11
|
1293 | 46.4% | 44.6% | |
| JPMorgan Asian Investment Trust (JAGIJ)(JAGIJ) | 429.50 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
550.00
2021-02-17
|
182.00
2015-08-24
|
2.4M
2018-12-04
|
0.0M
2015-12-31
|
+15.81%
2020-03-13
|
-9.92%
2020-03-09
|
+13.48%
2022-11
|
-11.05%
2020-03
|
2702 | 48.7% | 42.8% | |
| Linde PLC(LIN) | 403.42 | 2025-09-26 | 2018-11-06 |
Tägliche K
Minuten-K
|
450.00
2024-10-17
|
132.50
2020-03-16
|
13.4M
2020-06-17
|
0.0M
2023-03-14
|
+8.11%
2020-05-18
|
-7.83%
2020-03-09
|
+15.29%
2020-04
|
-9.37%
2022-01
|
1721 | 51.7% | 46.3% | |
| D’Ieteren(IETB) | 159.75 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
227.60
2024-09-10
|
26.11
2016-02-11
|
0.7M
2024-12-09
|
-
2025-05-01
|
+26.56%
2024-12-03
|
-36.74%
2024-11-26
|
+34.07%
2020-11
|
-20.46%
2024-12
|
2490 | 50.9% | 45.8% | |
| Harworth Group PLC (HWG)(HWG) | 168.00 | 2025-09-26 | 2015-03-04 |
Tägliche K
Minuten-K
|
195.00
2024-09-24
|
69.00
2016-07-08
|
32.6M
2024-03-18
|
0.0M
2018-01-25
|
+12.56%
2021-01-26
|
-19.46%
2020-03-04
|
+22.51%
2015-04
|
-20.47%
2016-06
|
2659 | 38.0% | 37.8% | |
| Ferguson Enterprises (FERG)(FERG) | 16,750.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17,970.00
2025-09-05
|
3,340.95
2016-02-08
|
21.3M
2022-11-30
|
0.0M
2025-07-15
|
+15.63%
2025-06-03
|
-12.52%
2015-09-25
|
+20.76%
2020-04
|
-25.43%
2020-03
|
2703 | 51.4% | 47.0% | |
| LKQ Corporation (LKQ)(LKQ) | 30.11 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
60.03
2021-11-18
|
14.68
2020-03-23
|
15.3M
2015-02-26
|
0.0M
2021-07-09
|
+47.28%
2020-04-07
|
-38.96%
2020-03-20
|
+22.03%
2018-01
|
-48.89%
2020-03
|
1155 | 51.7% | 47.3% | |
| IntegraFin Holdings PLC (IHPI)(IHPI) | 332.50 | 2025-09-26 | 2018-02-27 |
Tägliche K
Minuten-K
|
610.50
2021-11-22
|
196.00
2018-02-27
|
15.8M
2018-02-27
|
0.0M
2018-03-16
|
+13.25%
2025-07-15
|
-18.66%
2022-05-24
|
+22.58%
2022-07
|
-27.44%
2022-06
|
1904 | 48.4% | 47.4% | |
| Vinci(SGEF) | 116.23 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
7,786.32
2017-11-28
|
1.00
2018-09-21
|
14.2M
2022-09-06
|
-
2025-05-01
|
+8,881.71%
2017-11-23
|
-98.90%
2017-11-28
|
+23.27%
2020-11
|
-17.46%
2020-03
|
2566 | 52.3% | 46.9% | |
| First Development Resources PLC (FDR)(FDR) | 8.25 | 2025-09-26 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Cirata PLC (CRTA)(CRTA) | 19.23 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,500.00
2018-01-24
|
15.50
2025-07-18
|
8.8M
2023-07-27
|
0.0M
2022-06-06
|
+50.61%
2023-03-07
|
-96.26%
2023-03-06
|
+144.90%
2023-07
|
-38.08%
2018-10
|
2613 | 40.3% | 46.7% | |
| Qorvo Inc(QRVO) | 92.42 | 2025-09-26 | 2018-01-18 |
Tägliche K
Minuten-K
|
130.97
2024-07-16
|
48.90
2025-04-09
|
0.0M
2018-05-02
|
0.0M
2018-03-01
|
+61.19%
2024-05-08
|
-32.03%
2019-01-03
|
+26.20%
2018-01
|
-29.72%
2024-10
|
424 | 50.9% | 47.4% | |
| Philip Morris(PM) | 163.70 | 2025-09-26 | 2016-10-03 |
Tägliche K
Minuten-K
|
186.68
2025-06-16
|
57.86
2020-03-23
|
3.2M
2023-08-21
|
-
2025-01-09
|
+88.53%
2025-06-02
|
-43.36%
2025-05-06
|
+22.74%
2018-02
|
-33.24%
2018-04
|
1899 | 24.4% | 20.6% | |
| Plus500 Ltd (PLUSP)(PLUSP) | 3,140.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
3,486.00
2025-06-09
|
190.27
2015-05-22
|
26.7M
2016-09-29
|
0.0M
2015-11-13
|
+24.79%
2018-01-03
|
-36.27%
2015-05-13
|
+44.54%
2017-08
|
-49.94%
2019-02
|
2702 | 52.1% | 45.6% | |
| Fidelity Emerging Markets Ltd (FEML)(FEML) | 929.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
950.00
2021-02-15
|
391.70
2015-08-24
|
30.5M
2021-10-22
|
0.0M
2023-10-30
|
+6.59%
2015-08-19
|
-8.41%
2020-03-09
|
+11.58%
2020-04
|
-19.13%
2020-03
|
2702 | 50.6% | 45.1% | |
| St. James’s Place PLC (SJP)(SJP) | 1,234.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,742.50
2022-01-05
|
393.60
2024-04-17
|
47.0M
2024-05-31
|
0.1M
2015-12-24
|
+24.80%
2024-07-30
|
-21.79%
2023-10-11
|
+24.77%
2024-07
|
-24.15%
2020-03
|
2703 | 51.7% | 47.0% | |
| Rotork PLC (ROR)(ROR) | 339.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
381.40
2021-03-11
|
150.30
2016-02-03
|
15.7M
2017-05-26
|
0.1M
2021-12-24
|
+13.07%
2016-11-17
|
-14.62%
2020-03-09
|
+20.68%
2020-04
|
-23.15%
2020-03
|
2703 | 50.7% | 47.7% | |
| Pharol SGPS SA(PHRA) | 0.06 | 2025-09-26 | 2015-04-08 |
Tägliche K
Minuten-K
|
0.62
2015-04-15
|
0.00
2017-09-05
|
4.5M
2025-02-25
|
0.0M
2015-11-26
|
+161.03%
2017-03-06
|
-46.96%
2025-03-20
|
+46.56%
2015-10
|
-37.33%
2017-04
|
1401 | 32.8% | 45.1% | |
| GB Group (GBGP)(GBGP) | 230.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
999.00
2020-12-30
|
150.00
2015-01-02
|
13.8M
2024-03-08
|
0.0M
2015-02-06
|
+23.95%
2022-09-06
|
-18.80%
2022-10-18
|
+40.00%
2022-09
|
-38.13%
2022-10
|
2702 | 47.9% | 47.2% | |
| Hermes International(HRMS) | 2,068.50 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
38,468.12
2017-12-04
|
33.21
2015-09-07
|
0.9M
2020-05-04
|
-
2025-05-01
|
+844.15%
2015-09-04
|
-89.20%
2015-09-03
|
+24.77%
2022-07
|
-15.67%
2022-01
|
2630 | 53.8% | 44.8% | |
| Jungfraubahn(JFN) | 217.58 | 2025-09-26 | 2016-10-05 |
Tägliche K
Minuten-K
|
218.00
2025-09-11
|
92.62
2016-10-05
|
0.0M
2024-05-15
|
-
2025-08-06
|
+22.19%
2017-06-13
|
-14.72%
2020-03-11
|
+30.06%
2020-11
|
-14.37%
2020-03
|
1270 | 49.3% | 44.9% | |
| Fraport AG(FRAG) | 73.40 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
106.50
2018-11-16
|
27.62
2020-03-16
|
0.8M
2024-05-17
|
-
2025-05-01
|
+31.00%
2020-11-05
|
-15.73%
2020-03-13
|
+49.75%
2020-11
|
-33.82%
2020-03
|
2617 | 49.5% | 48.9% | |
| Sage Group PLC (SGE)(SGE) | 1,070.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,349.00
2025-02-06
|
11.96
2025-03-25
|
19.7M
2018-04-13
|
0.2M
2024-12-24
|
+9,945.66%
2025-03-26
|
-99.00%
2025-03-25
|
+33.20%
2024-11
|
-14.75%
2020-03
|
2703 | 51.9% | 46.1% | |
| International Public Partnership (INPP)(INPP) | 121.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
176.41
2020-11-12
|
105.20
2025-04-07
|
82.5M
2016-07-14
|
0.2M
2015-12-24
|
+13.16%
2020-03-20
|
-7.43%
2020-03-17
|
+11.07%
2023-11
|
-7.44%
2023-06
|
2702 | 46.0% | 44.9% | |
| Diploma PLC (DPLM)(DPLM) | 5,270.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
5,565.00
2025-09-11
|
600.29
2015-11-12
|
4.0M
2023-09-15
|
0.0M
2015-12-24
|
+26.94%
2020-09-23
|
-11.67%
2020-03-12
|
+23.23%
2022-07
|
-19.06%
2022-01
|
2702 | 50.5% | 46.6% | |
| BAM Groep(BAMN) | 7.78 | 2025-09-26 | 2015-04-07 |
Tägliche K
Minuten-K
|
8.44
2025-07-24
|
1.00
2020-10-28
|
6.5M
2024-04-03
|
-
2025-05-01
|
+22.53%
2020-11-23
|
-24.01%
2019-07-04
|
+60.30%
2020-11
|
-47.52%
2020-03
|
2621 | 50.4% | 46.8% | |