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 | ||||||
| Hypoport AG(HYQGn) | 132.20 | 2025-09-26 | 2015-05-12 |
Tägliche K
Minuten-K
|
616.00
2021-02-08
|
20.81
2015-06-16
|
0.1M
2022-09-23
|
0.0M
2022-09-06
|
+18.61%
2016-01-19
|
-36.89%
2022-09-21
|
+46.59%
2015-10
|
-52.14%
2022-09
|
2636 | 50.7% | 47.5% | |
| Alpha & Omega Semiconductor(AOSL) | 24.22 | 2025-09-26 | 2015-12-07 |
Tägliche K
Minuten-K
|
62.00
2022-03-30
|
6.20
2020-03-24
|
0.0M
2025-07-22
|
-
2025-06-30
|
+31.78%
2024-11-15
|
-30.43%
2025-04-04
|
+77.95%
2020-04
|
-29.01%
2022-01
|
924 | 50.3% | 46.2% | |
| CHAPTERS(CHG1) | 38.50 | 2025-09-26 | 2015-05-29 |
Tägliche K
Minuten-K
|
49.50
2025-07-08
|
2.51
2015-06-02
|
0.3M
2021-06-23
|
0.0M
2016-11-11
|
+21.75%
2018-03-20
|
-14.01%
2019-01-16
|
+51.42%
2021-11
|
-22.73%
2020-03
|
2181 | 35.2% | 33.7% | |
| Baxter(BAX) | 18.66 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
87.67
2020-04-20
|
18.50
2025-08-01
|
0.0M
2025-01-15
|
-
2025-07-02
|
+10.34%
2020-03-13
|
-22.45%
2025-07-31
|
+18.28%
2023-04
|
-18.36%
2018-10
|
2242 | 50.0% | 48.9% | |
| Aehr Test Systems(AEHR) | 25.79 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.14
2023-08-01
|
0.86
2016-05-25
|
0.0M
2025-07-22
|
-
2025-01-30
|
+50.67%
2016-06-06
|
-30.27%
2023-03-02
|
+125.12%
2017-02
|
-50.98%
2022-01
|
2723 | 46.3% | 50.5% | |
| Hypoport AG (549336)(HYQGn) | 131.60 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
618.00
2021-02-08
|
12.22
2015-01-07
|
0.3M
2022-09-23
|
0.0M
2015-01-13
|
+20.12%
2023-01-16
|
-45.98%
2022-09-20
|
+44.44%
2015-10
|
-52.50%
2022-09
|
2713 | 51.1% | 46.6% | |
| AviChina(2357) | 0.44 | 2025-09-26 | 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% | |
| Pure Storage Inc(PSTG) | 70.73 | 2025-09-26 | 2015-12-16 |
Tägliche K
Minuten-K
|
70.72
2025-01-22
|
7.50
2020-03-18
|
0.0M
2024-03-20
|
0.0M
2017-06-23
|
+30.13%
2025-08-28
|
-22.12%
2019-05-21
|
+41.70%
2022-03
|
-29.76%
2019-05
|
2153 | 51.1% | 47.5% | |
| Andritz AG(ANDR) | 59.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.95
2025-07-28
|
23.08
2020-03-16
|
0.1M
2015-08-10
|
0.0M
2017-10-03
|
+10.95%
2025-04-09
|
-10.93%
2019-04-30
|
+17.70%
2020-11
|
-16.80%
2015-08
|
2709 | 50.2% | 48.1% | |
| Ernst Russ(HXCKk) | 6.52 | 2025-09-26 | 2015-01-28 |
Tägliche K
Minuten-K
|
8.14
2025-06-09
|
0.24
2015-02-02
|
0.4M
2021-02-22
|
0.0M
2020-02-19
|
+41.87%
2015-02-04
|
-28.92%
2020-03-03
|
+62.96%
2020-12
|
-30.39%
2022-06
|
2406 | 45.8% | 47.3% | |
| Puma SE(PUMG) | 20.62 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
375.10
2017-05-12
|
14.10
2015-06-08
|
9.5M
2025-03-12
|
0.0M
2016-08-08
|
+875.66%
2015-08-27
|
-90.01%
2017-05-11
|
+28.94%
2018-05
|
-90.31%
2017-05
|
2716 | 49.9% | 48.9% | |
| Adesso(ADNGk) | 97.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
227.50
2022-03-23
|
12.71
2015-01-26
|
0.0M
2024-02-27
|
0.0M
2019-09-25
|
+19.01%
2025-08-14
|
-14.26%
2015-08-10
|
+32.81%
2022-11
|
-26.68%
2022-08
|
2644 | 48.9% | 47.7% | |
| Gravity Co(GRVY) | 54.00 | 2025-09-26 | 2017-12-22 |
Tägliche K
Minuten-K
|
190.00
2020-12-22
|
14.53
2018-10-05
|
0.0M
2021-11-12
|
-
2025-06-30
|
+40.19%
2020-04-15
|
-29.38%
2019-06-03
|
+66.67%
2020-09
|
-48.75%
2019-06
|
886 | 43.8% | 48.0% | |
| Volkswagen AG VZO O.N. (766403)(VOWG_p) | 90.62 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
262.45
2015-03-17
|
78.86
2024-11-29
|
14.2M
2015-09-22
|
0.3M
2019-12-30
|
+19.05%
2020-03-24
|
-19.82%
2015-09-17
|
+35.71%
2021-03
|
-40.52%
2015-09
|
2715 | 48.4% | 50.9% | |
| SAAB B(SAABBs) | 51.70 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.33
2025-07-18
|
7.63
2022-09-28
|
0.1M
2024-08-22
|
0.0M
2018-10-08
|
+24.84%
2022-02-28
|
-74.48%
2022-04-13
|
+44.11%
2023-02
|
-69.26%
2022-04
|
2715 | 49.4% | 49.0% | |
| KKR & Co(KKR) | 115.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
164.16
2025-01-31
|
9.75
2016-02-12
|
0.0M
2022-02-14
|
0.0M
2019-08-05
|
+18.07%
2025-04-09
|
-15.97%
2025-04-03
|
+31.69%
2023-11
|
-21.29%
2015-08
|
2250 | 52.7% | 45.4% | |
| Yuexiu Property Co(0123) | 0.54 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1.49
2023-04-13
|
0.09
2016-06-16
|
0.3M
2017-07-27
|
-
2025-01-30
|
+397.34%
2019-05-15
|
-30.43%
2015-01-05
|
+390.10%
2019-05
|
-32.12%
2022-10
|
2673 | 42.3% | 43.5% | |
| Costco(COST) | 786.20 | 2025-09-26 | 2017-04-04 |
Tägliche K
Minuten-K
|
1,032.80
2025-02-14
|
126.83
2017-08-28
|
0.0M
2017-05-24
|
-
2025-01-31
|
+9.85%
2020-03-19
|
-12.39%
2022-05-18
|
+15.18%
2022-07
|
-13.15%
2022-05
|
2141 | 52.1% | 47.3% | |
| Moderna(MRNA) | 20.55 | 2025-09-26 | 2018-12-12 |
Tägliche K
Minuten-K
|
432.65
2021-08-10
|
10.80
2019-08-06
|
0.3M
2020-11-16
|
-
2025-05-09
|
+27.88%
2020-02-27
|
-21.05%
2024-08-01
|
+113.57%
2020-11
|
-31.53%
2019-06
|
1714 | 47.9% | 50.8% | |
| innoscripta SE(1INN) | 115.80 | 2025-09-26 | 2025-05-29 |
Tägliche K
Minuten-K
|
132.60
2025-09-08
|
83.00
2025-06-17
|
0.0M
2025-08-08
|
-
2025-05-29
|
+10.61%
2025-06-17
|
-10.71%
2025-06-03
|
-
-
|
-
-
|
76 | 46.1% | 46.1% | |
| WuXi Biologics(2269) | 4.20 | 2025-09-26 | 2018-06-07 |
Tägliche K
Minuten-K
|
16.10
2021-07-01
|
1.15
2024-08-22
|
0.2M
2025-02-04
|
0.0M
2023-11-02
|
+22.34%
2018-10-29
|
-22.30%
2024-02-02
|
+58.39%
2024-09
|
-31.37%
2023-12
|
1459 | 48.9% | 47.2% | |
| Cenovus Energy Inc(CVE) | 15.21 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.84
2022-06-08
|
1.37
2020-03-18
|
0.1M
2020-03-18
|
-
2025-08-05
|
+22.75%
2020-05-15
|
-56.33%
2020-03-05
|
+82.32%
2020-04
|
-72.99%
2020-03
|
1631 | 51.3% | 46.3% | |
| Apellis Pharma(APLS) | 18.86 | 2025-09-26 | 2020-01-09 |
Tägliche K
Minuten-K
|
87.00
2023-06-08
|
14.60
2025-05-15
|
0.0M
2023-08-01
|
-
2025-07-08
|
+69.25%
2020-03-18
|
-38.49%
2021-08-30
|
+79.09%
2023-08
|
-71.64%
2023-07
|
976 | 47.2% | 47.2% | |
| innoscripta SE(1INN) | 115.20 | 2025-09-26 | 2025-05-23 |
Tägliche K
Minuten-K
|
132.00
2025-09-08
|
82.00
2025-06-17
|
0.0M
2025-07-25
|
-
2025-05-23
|
+10.69%
2025-06-17
|
-11.59%
2025-06-03
|
-
-
|
-
-
|
80 | 46.3% | 45.0% | |
| Amkor(AMKR) | 24.55 | 2025-09-26 | 2019-11-04 |
Tägliche K
Minuten-K
|
40.10
2024-07-17
|
6.65
2020-03-16
|
0.0M
2025-07-22
|
-
2025-07-01
|
+24.81%
2020-03-16
|
-24.26%
2020-02-25
|
+48.46%
2021-02
|
-20.58%
2024-07
|
914 | 48.7% | 46.3% | |
| Plan Optik(P4OG) | 4.16 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.65
2023-06-14
|
0.95
2020-03-19
|
0.2M
2021-04-14
|
-
2025-08-19
|
+25.23%
2021-10-08
|
-16.34%
2025-04-07
|
+37.97%
2021-10
|
-23.88%
2017-06
|
1888 | 45.3% | 44.5% | |
| BioNxt Solutions Inc (BNXT)(BNXT) | 0.52 | 2025-09-26 | 2019-08-27 |
Tägliche K
Minuten-K
|
2.46
2020-04-07
|
0.13
2024-08-23
|
2.1M
2025-08-07
|
0.0M
2023-10-25
|
+38.37%
2023-10-05
|
-24.44%
2024-07-30
|
+57.97%
2020-01
|
-39.13%
2019-10
|
1496 | 45.1% | 47.8% | |
| Verbio Vereinigte(VBKG) | 10.91 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.95
2022-04-22
|
1.10
2015-01-05
|
0.5M
2025-01-16
|
0.0M
2016-07-21
|
+28.19%
2015-04-30
|
-24.64%
2022-05-09
|
+58.97%
2015-01
|
-32.11%
2018-02
|
2726 | 50.1% | 48.5% | |
| Takkt AG O.N. (744600)(TTKG) | 4.94 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.35
2018-03-14
|
4.45
2025-08-26
|
1.1M
2025-08-26
|
0.0M
2024-01-03
|
+14.25%
2020-05-05
|
-17.16%
2024-07-05
|
+36.60%
2022-10
|
-38.97%
2020-03
|
2715 | 48.5% | 47.6% | |
| Goodyear Tire & Rubber Co(GT) | 6.72 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
34.43
2017-03-17
|
3.83
2020-03-19
|
0.1M
2022-02-16
|
-
2025-07-24
|
+22.90%
2023-05-10
|
-28.19%
2022-02-11
|
+57.34%
2021-02
|
-36.90%
2020-03
|
2342 | 49.2% | 49.5% | |
| Cion Investment(CION) | 8.26 | 2025-09-26 | 2024-01-15 |
Tägliche K
Minuten-K
|
12.20
2025-03-03
|
7.61
2025-04-11
|
0.0M
2025-04-23
|
-
2025-06-30
|
+5.94%
2025-04-10
|
-9.78%
2025-04-11
|
+4.89%
2024-05
|
-5.57%
2024-09
|
305 | 52.5% | 45.6% | |
| Gartner(IT) | 221.80 | 2025-09-26 | 2018-01-03 |
Tägliche K
Minuten-K
|
561.00
2025-02-04
|
77.50
2020-03-18
|
0.0M
2025-08-14
|
-
2025-07-03
|
+16.35%
2020-09-28
|
-27.37%
2025-08-05
|
+28.24%
2020-04
|
-18.33%
2018-12
|
1096 | 50.5% | 43.7% | |
| Redcare Pharmacy NV (A2AR94)(RDC) | 77.00 | 2025-09-26 | 2016-10-13 |
Tägliche K
Minuten-K
|
249.00
2021-02-16
|
24.00
2016-12-09
|
1.2M
2025-06-04
|
0.0M
2017-03-07
|
+19.07%
2022-05-10
|
-24.44%
2018-02-06
|
+41.54%
2023-01
|
-42.31%
2022-08
|
2262 | 48.5% | 48.4% | |
| Tidewater(TDW) | 49.20 | 2025-09-26 | 2022-07-29 |
Tägliche K
Minuten-K
|
102.55
2024-05-07
|
19.40
2022-08-15
|
0.0M
2025-08-05
|
-
2025-08-26
|
+31.22%
2025-08-05
|
-15.50%
2025-04-03
|
+52.63%
2022-10
|
-17.21%
2023-11
|
680 | 51.3% | 46.2% | |
| Elmos AG(ELGG) | 81.80 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
98.90
2025-07-17
|
9.99
2016-02-25
|
0.0M
2025-07-02
|
0.0M
2017-12-14
|
+18.44%
2018-10-11
|
-17.26%
2020-03-13
|
+39.44%
2020-11
|
-24.32%
2022-06
|
2704 | 47.9% | 49.4% | |
| Inovio(INO) | 2.04 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
400.80
2020-06-26
|
1.11
2025-07-16
|
0.1M
2020-03-09
|
-
2025-08-12
|
+64.57%
2020-03-02
|
-38.55%
2024-12-09
|
+83.33%
2020-06
|
-56.47%
2024-12
|
1993 | 44.9% | 52.4% | |
| Nike(NKE) | 58.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
157.62
2021-11-22
|
42.72
2017-10-12
|
0.1M
2025-06-27
|
0.0M
2015-09-11
|
+17.03%
2025-06-27
|
-50.07%
2015-12-11
|
+17.37%
2021-06
|
-53.02%
2015-12
|
2715 | 51.2% | 48.0% | |
| Basler AG(BSLG) | 18.24 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
135.00
2017-06-05
|
5.15
2024-10-31
|
0.1M
2023-03-30
|
0.0M
2016-07-19
|
+197.77%
2017-06-02
|
-68.51%
2020-06-10
|
+48.24%
2022-07
|
-61.26%
2020-06
|
2657 | 49.8% | 47.5% | |
| Sitio Royalties Corp (STR)(STR) | 15.20 | 2025-08-18 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.01
2018-03-05
|
6.24
2020-10-30
|
36.0M
2018-01-22
|
-
2025-01-30
|
+51.86%
2018-01-17
|
-54.83%
2018-09-06
|
+81.22%
2018-01
|
-40.49%
2020-03
|
2562 | 45.9% | 46.3% | |
| Takara Bio(4974) | 5.05 | 2025-09-26 | 2017-04-28 |
Tägliche K
Minuten-K
|
27.80
2020-06-09
|
4.12
2025-04-07
|
0.0M
2020-02-06
|
-
2025-01-30
|
+17.44%
2020-02-04
|
-11.56%
2020-03-04
|
+21.72%
2018-05
|
-20.67%
2024-02
|
2125 | 41.4% | 43.3% | |
| Xiaomi(1810) | 6.10 | 2025-09-26 | 2018-11-06 |
Tägliche K
Minuten-K
|
7.40
2025-03-18
|
0.97
2019-09-02
|
4.9M
2021-01-15
|
0.0M
2023-01-06
|
+20.14%
2022-03-16
|
-14.71%
2020-03-10
|
+52.63%
2020-08
|
-18.98%
2019-01
|
1740 | 46.8% | 49.8% | |
| EcoGraf(EGR) | 0.20 | 2025-09-26 | 2015-02-12 |
Tägliche K
Minuten-K
|
0.85
2021-02-09
|
0.04
2019-10-28
|
0.4M
2016-04-25
|
-
2025-01-30
|
+188.57%
2020-11-12
|
-25.64%
2017-04-21
|
+164.08%
2021-01
|
-38.85%
2022-06
|
2435 | 37.1% | 43.9% | |
| Nouveau Monde Graphite(NOU) | 2.00 | 2025-09-26 | 2020-10-20 |
Tägliche K
Minuten-K
|
19.10
2021-02-12
|
1.10
2024-08-05
|
0.0M
2023-12-11
|
-
2025-06-30
|
+78.33%
2020-12-22
|
-27.10%
2020-12-23
|
+114.88%
2020-11
|
-33.98%
2021-06
|
1012 | 44.0% | 52.4% | |
| TPG Inc(TPG) | 50.00 | 2025-09-26 | 2022-02-15 |
Tägliche K
Minuten-K
|
68.50
2024-11-25
|
22.60
2022-06-22
|
0.0M
2024-04-05
|
-
2025-07-08
|
+14.57%
2024-05-21
|
-20.50%
2024-05-24
|
+21.60%
2023-12
|
-17.39%
2022-12
|
409 | 46.5% | 42.1% | |
| AEON Stores Hong Kong Co Ltd (AVK1)(AVK1) | 0.05 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.25
2015-04-23
|
0.01
2024-09-16
|
0.0M
2019-02-07
|
-
2025-01-30
|
+130.00%
2025-01-28
|
-51.67%
2025-02-03
|
+107.69%
2024-09
|
-38.10%
2024-08
|
2714 | 40.2% | 44.5% | |
| Seagate(STX) | 184.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
168.60
2025-09-11
|
16.19
2016-05-12
|
0.1M
2018-08-07
|
0.0M
2019-06-12
|
+21.99%
2016-07-12
|
-20.13%
2016-04-29
|
+29.75%
2016-07
|
-35.07%
2016-04
|
2680 | 52.6% | 45.2% | |
| Zumtobel AG(ZUMV) | 4.28 | 2025-09-15 | 2016-09-08 |
Tägliche K
Minuten-K
|
20.14
2017-06-20
|
4.18
2025-09-04
|
0.1M
2021-09-08
|
-
2025-01-02
|
+18.76%
2020-02-27
|
-20.48%
2017-11-09
|
+30.67%
2021-03
|
-29.18%
2017-11
|
2074 | 45.2% | 48.8% | |
| Synaptics(SYNA) | 58.74 | 2025-09-26 | 2018-06-22 |
Tägliche K
Minuten-K
|
268.00
2021-12-28
|
23.73
2019-05-31
|
0.0M
2020-01-03
|
-
2025-06-30
|
+22.14%
2019-09-19
|
-21.67%
2019-03-18
|
+40.53%
2021-11
|
-28.13%
2019-05
|
1300 | 48.3% | 48.2% | |
| Koenig (SKBG) | 13.92 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
78.70
2018-04-03
|
6.92
2024-10-09
|
0.5M
2025-03-27
|
0.0M
2015-01-02
|
+21.84%
2020-03-23
|
-13.38%
2020-03-19
|
+44.61%
2024-11
|
-23.47%
2023-10
|
2714 | 49.2% | 48.4% | |
| DF Deutsche Forfait AG(DFTKn) | 1.49 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.49
2015-03-03
|
0.09
2018-12-21
|
0.1M
2019-09-16
|
-
2025-07-01
|
+123.44%
2018-08-16
|
-55.24%
2018-08-21
|
+357.45%
2019-01
|
-61.56%
2015-09
|
1646 | 44.3% | 46.8% | |