Registrieren Sie sich, um Meldungen für Instrumente,
Wirtschaftsevents und Inhalte von Autoren zu erhalten, denen Sie folgen
Kostenlose Registrierung Sie haben bereits ein Benutzerkonto? Anmelden
Kurse
Alle Finanzinstrumente
- Alle Finanzinstrumente
- Indizes
- Aktien
- ETFs
- Fonds
- Rohstoffe
- Währungen
- Krypto
- Anleihen
- Zertifikate
Versuchen Sie es noch einmal mit einem anderen Suchbegriff
Werbefreie Version. Jetzt upgraden für ein Surferlebnis auf Investing.com ganz ohne Werbung. Sparen Sie bis zu 40%. Weitere Details
52-Wochenhoch - Deutschland-Aktien
Deutschland
- Belgien
- Bosnien-Herzegowina
- Bulgarien
- Dänemark
- Deutschland
- Estland
- Euro-Zone
- Finnland
- Frankreich
- Griechenland
- Irland
- Island
- Italien
- Kroatien
- Lettland
- Litauen
- Luxemburg
- Malta
- Montenegro
- Niederlande
- Norwegen
- Österreich
- Polen
- Portugal
- Rumänien
- Russland
- Schweden
- Schweiz
- Serbien
- Slowakei
- Slowenien
- Spanien
- Tschechische Republik
- Türkei
- Ukraine
- Ungarn
- Vereinigtes Königreich
- Zypern
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Freenet AG | 24,085 | 24,270 | 24,025 | +0,025 | +0,10% | 291,25K | 12:25:30 | ||
| K&S AG | 18,573 | 18,580 | 18,040 | +0,458 | +2,53% | 527,38K | 12:26:53 | ||
| Popular | 86,000 | 86,000 | 86,000 | +0,000 | +0,00% | 0 | 08:05:00 | ||
| Peugeot Invest | 133,20 | 133,20 | 133,20 | +0,40 | +0,30% | 0,02K | 10:00:00 | ||
| Weatherford | 29,400 | 29,400 | 29,400 | +4,000 | +15,75% | 0,02K | 10:48:00 | ||
| Hornbach | 138,800 | 139,800 | 137,000 | +1,500 | +1,09% | 8,38K | 12:11:00 | ||
| American Equity Inv. Life | 38,200 | 38,200 | 38,200 | +0,200 | +0,53% | 0 | 08:01:00 | ||
| Einhell VZO | 214,000 | 224,000 | 214,000 | -10,000 | -4,46% | 0,06K | 11:17:00 | ||
| PNE Wind AG | 8,970 | 9,200 | 8,970 | -0,090 | -0,99% | 34,75K | 12:09:00 | ||
| Softing AG | 7,520 | 7,820 | 7,520 | -0,160 | -2,08% | 4,33K | 12:07:00 | ||
| Fidelity Financial | 49,200 | 49,200 | 48,800 | +0,400 | +0,82% | 0,03K | 11:41:00 | ||
| Suncor Energy | 25,350 | 25,480 | 25,340 | +0,750 | +3,05% | 0,70K | 09:42:00 | ||
| Philip Morris | 89,60 | 90,42 | 89,58 | -0,82 | -0,91% | 0 | 12:01:00 | ||
| Vertex | 205,450 | 205,450 | 204,050 | +0,300 | +0,15% | 0,02K | 08:42:00 | ||
| Ameriprise Financial | 288,000 | 288,000 | 286,000 | +0,000 | +0,00% | 0 | 08:05:00 | ||
| Royal Dutch Shell B | 22,25 | 22,25 | 21,90 | +0,40 | +1,83% | 0 | 12:01:00 | ||
| Ackermans en van Haaren | 177,700 | 177,700 | 177,700 | +0,200 | +0,11% | 0 | 08:04:00 | ||
| State Street | 90,720 | 90,720 | 90,720 | +0,040 | +0,04% | 0 | 08:01:00 | ||
| Land Securities | 9,700 | 9,700 | 9,700 | +0,300 | +3,19% | 0 | 08:08:00 | ||
| Beazley | 5,750 | 5,750 | 5,750 | +0,050 | +0,88% | 1,00K | 11:08:00 | ||
| M&T Bank | 162,000 | 162,000 | 162,000 | +0,000 | +0,00% | 0 | 08:01:00 | ||
| Holland Colours NV | 193,500 | 194,500 | 193,500 | -1,000 | -0,51% | 0 | 10:05:00 | ||
| Marathon Petroleum | 65,440 | 65,440 | 65,440 | +0,600 | +0,93% | 0 | 08:10:00 | ||
| Hiscox | 11,130 | 11,130 | 11,090 | +0,040 | +0,36% | 0 | 10:05:00 | ||
| Orix | 96,000 | 96,000 | 96,000 | +0,000 | +0,00% | 0 | 08:08:00 | ||
| WPP ADR | 71,00 | 71,00 | 71,00 | 0,00 | 0,00% | 0 | 08:02:00 | ||
| Eramet | 87,550 | 87,550 | 87,550 | +2,900 | +3,43% | 0 | 08:22:00 | ||
| Esso Societe Anonyme Francaise | 16,350 | 16,350 | 16,350 | +2,100 | +14,74% | 0 | 10:09:00 | ||
| Chevron | 113,60 | 113,64 | 112,96 | +0,60 | +0,53% | 5,20K | 12:12:00 | ||
| Howmet | 30,775 | 30,775 | 30,775 | +0,000 | +0,00% | 0 | 17/01 | ||
| BP | 4,760 | 4,774 | 4,710 | +0,044 | +0,93% | 1,05M | 12:05:00 | ||
| Sanofi | 91,970 | 92,500 | 91,770 | +0,330 | +0,36% | 3,47K | 12:03:00 | ||
| Aviva | 5,382 | 5,382 | 5,382 | +0,056 | +1,05% | 2,50K | 08:03:00 | ||
| Standard Chartered | 6,300 | 6,300 | 6,250 | +0,000 | +0,00% | 0 | 08:08:00 | ||
| Eni SpA | 13,264 | 13,338 | 13,182 | +0,044 | +0,33% | 15,57K | 12:00:00 | ||
| Exxon Mobil | 63,350 | 63,440 | 62,750 | +0,710 | +1,13% | 22,66K | 12:05:00 | ||
| DuPont De Nemours | 74,40 | 74,40 | 74,40 | +0,08 | +0,11% | 0 | 08:00:00 | ||
| Imperial Oil | 36,450 | 36,450 | 36,450 | +0,790 | +2,22% | 0 | 08:01:00 | ||
| WR Berkley | 75,000 | 75,000 | 75,000 | +0,500 | +0,67% | 0 | 08:01:00 | ||
| Teck Resources B | 29,95 | 30,00 | 29,91 | -0,02 | -0,07% | 0 | 12:01:00 | ||
| Canadian Natural | 45,860 | 45,860 | 45,790 | +0,530 | +1,17% | 0,05K | 11:56:00 | ||
| RBC | 103,900 | 103,900 | 103,900 | +1,580 | +1,54% | 0 | 09:16:00 | ||
| Pioneer Natural | 187,650 | 187,650 | 187,650 | +0,750 | +0,40% | 0 | 10:09:00 | ||
| Loews | 53,500 | 53,500 | 53,500 | +0,000 | +0,00% | 0 | 08:01:00 | ||
| Bank Ireland | 5,95 | 5,95 | 5,85 | +0,09 | +1,57% | 0 | 12:00:00 | ||
| Bank Montreal | 104,90 | 105,00 | 104,44 | +2,02 | +1,96% | 0,06K | 12:06:00 | ||
| Immofinanz | 22,72 | 22,82 | 22,72 | -0,10 | -0,44% | 0 | 12:01:00 | ||
| Globe Life | 93,00 | 93,00 | 93,00 | +0,50 | +0,54% | 0 | 08:01:00 | ||
| KeyCorp | 23,20 | 23,40 | 23,20 | -0,20 | -0,85% | 0 | 12:01:00 | ||
| First Sensor AG | 45,90 | 45,90 | 45,90 | +0,30 | +0,66% | 0 | 08:08:00 | ||
| PNE Wind AG | 9,100 | 9,530 | 9,100 | -0,110 | -1,19% | 2,00K | 09:20:00 | ||
| BP | 4,760 | 4,768 | 4,710 | +0,038 | +0,80% | 31,47K | 12:02:00 | ||
| Howmet | 30,48 | 30,59 | 30,48 | -0,02 | -0,05% | 0,10K | 10:28:00 | ||
| Chevron | 113,18 | 113,52 | 113,18 | -0,30 | -0,26% | 0,20K | 09:57:00 | ||
| Imperial Brands | 21,05 | 21,20 | 21,00 | +0,05 | +0,24% | 0,28K | 11:36:00 | ||
| Phillips 66 | 76,34 | 79,14 | 76,34 | -2,46 | -3,12% | 0,04K | 10:38:00 | ||
| Sanofi | 92,00 | 92,37 | 91,92 | -0,23 | -0,25% | 0,96K | 12:04:00 | ||
| Bank Ireland | 5,8880 | 5,8880 | 5,8380 | +0,0880 | +1,52% | 8,30K | 11:13:00 | ||
| NatWest Group | 2,975 | 3,030 | 2,975 | 0,000 | 0,00% | 0 | 17/01 | ||
| NatWest Group | 3,009 | 3,009 | 3,009 | +0,038 | +1,28% | 0 | 08:08:00 | ||
| Royal Dutch Shell A | 22,30 | 22,32 | 22,07 | +0,32 | +1,43% | 107,60K | 12:06:00 | ||
| Royal Dutch Shell A | 22,27 | 22,31 | 21,95 | +0,29 | +1,34% | 4,69K | 11:43:00 | ||
| Royal Dutch Shell B | 22,35 | 22,40 | 22,10 | +0,25 | +1,13% | 27,49K | 12:07:00 | ||
| Royal Dutch Shell B | 22,10 | 22,15 | 22,10 | +0,05 | +0,23% | 3,64K | 10:41:00 | ||
| Norsk Hydro | 7,45 | 7,45 | 7,45 | +0,23 | +3,19% | 0 | 08:01:00 | ||
| TotalEnergies SE | 50,11 | 50,20 | 49,66 | +0,73 | +1,47% | 21,76K | 12:05:00 | ||
| TotalEnergies SE | 50,25 | 50,25 | 49,86 | +0,74 | +1,49% | 2,90K | 11:49:00 | ||
| Boliden | 36,74 | 36,74 | 36,32 | +0,00 | +0,00% | 0 | 08:00:00 | ||
| Erste Group Bank | 45,00 | 45,00 | 44,46 | +0,40 | +0,90% | 1,66K | 11:35:00 | ||
| Erste Group Bank | 44,45 | 44,45 | 44,45 | +0,60 | +1,37% | 0 | 08:08:00 | ||
| Halliburton | 25,29 | 25,29 | 25,05 | +0,29 | +1,16% | 2,35K | 11:55:00 | ||
| ConocoPhillips | 76,47 | 77,85 | 76,47 | -0,11 | -0,14% | 0,67K | 11:57:00 | ||
| Occidental | 31,46 | 31,61 | 30,99 | +0,63 | +2,03% | 22,02K | 12:06:00 | ||
| Occidental | 31,42 | 31,46 | 30,91 | +0,62 | +2,00% | 2,10K | 10:59:00 | ||
| Glencore | 4,909 | 4,909 | 4,909 | +0,051 | +1,04% | 0 | 08:00:00 | ||
| Glencore | 4,860 | 4,940 | 4,853 | -0,063 | -1,27% | 71,45K | 11:18:00 | ||
| Berkshire Hathaway A | 421.000 | 421.000 | 421.000 | +0 | +0,00% | 0 | 08:00:00 | ||
| First Commonwealth Financial | 15,300 | 15,300 | 15,300 | +0,000 | +0,00% | 0 | 08:01:00 | ||
| Howmet | 30,80 | 30,80 | 30,80 | +0,18 | +0,59% | 0,02K | 12:14:00 | ||
| Bank of Nova Scotia | 65,06 | 65,30 | 64,85 | -0,17 | -0,26% | 3,17K | 11:43:00 | ||
| BP | 4,75 | 4,77 | 4,71 | +0,02 | +0,34% | 909,62K | 12:26:00 | ||
| Eni SpA | 13,23 | 13,32 | 13,16 | -0,02 | -0,12% | 15,83K | 12:26:00 | ||
| Erste Group Bank | 45,49 | 45,49 | 44,70 | +0,76 | +1,70% | 0,28K | 12:21:00 | ||
| Freenet AG | 24,07 | 24,25 | 24,03 | -0,15 | -0,62% | 63,67K | 12:20:00 | ||
| Engie | 13,76 | 13,95 | 13,75 | -0,15 | -1,05% | 21,46K | 12:25:00 | ||
| Halliburton | 25,15 | 25,20 | 24,91 | +0,13 | +0,52% | 3,59K | 12:21:00 | ||
| Imperial Brands | 21,05 | 21,25 | 20,85 | -0,20 | -0,94% | 14,90K | 12:11:00 | ||
| Mondelez | 59,50 | 60,20 | 59,21 | -0,49 | -0,82% | 1,81K | 12:04:00 | ||
| Phillips 66 | 77,00 | 79,08 | 76,50 | -2,00 | -2,53% | 0,89K | 12:02:00 | ||
| Royal Dutch Shell A | 22,32 | 22,32 | 21,94 | +0,47 | +2,13% | 261,93K | 12:26:00 | ||
| Royal Dutch Shell B | 22,35 | 22,35 | 21,95 | +0,40 | +1,82% | 38,32K | 12:27:00 | ||
| NatWest Group | 3,012 | 3,032 | 3,012 | +0,004 | +0,13% | 2,30K | 11:07:00 | ||
| Sanofi | 91,93 | 92,50 | 91,50 | -0,41 | -0,44% | 5,42K | 12:25:00 | ||
| Standard Chartered | 6,40 | 6,50 | 6,40 | +0,00 | +0,00% | 0 | 17/01 | ||
| TotalEnergies SE | 50,19 | 50,25 | 49,65 | +0,44 | +0,87% | 60,03K | 12:25:00 | ||
| Exxon Mobil | 63,29 | 63,43 | 62,86 | +0,13 | +0,21% | 4,76K | 12:24:00 | ||
| K&S AG | 18,58 | 18,58 | 18,06 | +0,37 | +2,03% | 183,18K | 12:26:00 | ||
| BP PLC DE | 4,76 | 4,76 | 4,63 | +0,14 | +3,03% | 3,04K | 11:03:00 | ||
| edel | 5,35 | 5,45 | 5,25 | 0,00 | 0,00% | 0 | 17/01 | ||
| Pantaflix | 1,50 | 1,79 | 1,50 | -0,15 | -8,84% | 12,80K | 12:11:00 | ||
| Oriental Press Group | 0,0790 | 0,0790 | 0,0790 | 0,0000 | 0,00% | 0 | 08:12:00 | ||
| Glorious Sun Enterprises | 0,0870 | 0,0870 | 0,0870 | +0,0000 | +0,00% | 0 | 08:12:00 | ||
| Chinese People Holdings Co | 0,0040 | 0,0040 | 0,0040 | 0,0000 | 0,00% | 0 | 08:12:00 | ||
| Boe Varitronix | 1,3300 | 1,3300 | 1,3300 | +0,0400 | +3,10% | 0 | 08:12:00 | ||
| Pico Far East Holdings | 0,1410 | 0,1410 | 0,1410 | +0,0000 | +0,00% | 0 | 08:12:00 | ||
| Anhui Expressway Co | 0,7300 | 0,7300 | 0,7300 | +0,0000 | +0,00% | 0 | 08:12:00 | ||
| Hasen Immobilien | 256,00 | 256,00 | 256,00 | +0,00 | +0,00% | 0 | 08:00:00 | ||
| Apranga APB | 2,080 | 2,080 | 2,080 | +0,000 | +0,00% | 0 | 08:03:00 | ||
| Berchtesgadener Bergbahn | 760,00 | 760,00 | 760,00 | +0,00 | +0,00% | 0 | 12:10:00 | ||
| Instant IPO Holding | 5,550 | 5,550 | 5,550 | +0,000 | +0,00% | 0 | 08:00:00 | ||
| Fleischerei Bedarf von 1923 | 8.000,0 | 8.000,0 | 8.000,0 | 0,0 | 0,00% | 0 | 12:09:00 | ||
| Kauno Energija AB | 1,1600 | 1,1600 | 1,1600 | 0,0000 | 0,00% | 0 | 08:03:00 | ||
| Krung Thai Bank F | 0,3500 | 0,3500 | 0,3500 | +0,0000 | +0,00% | 0 | 08:12:00 | ||
| Linasro Group AB | 1,0300 | 1,0300 | 1,0300 | +0,0000 | +0,00% | 0 | 08:03:00 | ||
| Somboon Advance Technology | 0,6250 | 0,6250 | 0,6250 | +0,0000 | +0,00% | 0 | 08:12:00 | ||
| Sunline | 0,3500 | 0,3500 | 0,3500 | +0,0000 | +0,00% | 0 | 08:00:00 | ||
| Teleservice Holding | 2,8000 | 2,8000 | 2,8000 | +0,0000 | +0,00% | 0 | 09:46:00 | ||
| Ditton Pievadkezu Rupnica | 0,1550 | 0,1550 | 0,1550 | +0,0000 | +0,00% | 0 | 08:03:00 | ||
| Latvijas Juras Medicinas Centrs | 12,70 | 12,70 | 12,70 | 0,00 | 0,00% | 0 | 08:03:00 | ||
| Value Holdings | 6,05 | 6,05 | 6,05 | +0,00 | +0,00% | 0 | 08:00:00 | ||
| Vilkyskiu Pienine AB | 3,680 | 3,680 | 3,680 | +0,000 | +0,00% | 0 | 08:03:00 | ||
| Siguldas Ciltslietu Maksligas | 5,70 | 5,70 | 5,70 | +0,00 | +0,00% | 0 | 08:03:00 | ||
| Imperial Oil | 36,63 | 36,63 | 36,31 | +0,41 | +1,13% | 0 | 12:01:00 | ||
| Bastfaserkontor | 10.000,0 | 10.000,0 | 10.000,0 | +0,0 | +0,00% | 0 | 08:07:00 | ||
| Bluestone Resources | 1,564 | 1,564 | 1,564 | +0,006 | +0,39% | 0 | 11:20:00 | ||
| Palmboomen Cultuur | 8.300,0 | 8.300,0 | 8.100,0 | +200,0 | +2,47% | 0 | 11:55:00 | ||
| Thanachart Capital DRC | 1,060 | 1,060 | 1,060 | +0,010 | +0,95% | 0 | 08:12:00 | ||
| K&S DRC | 9,15 | 9,15 | 9,10 | 0,00 | 0,00% | 0 | 10:45:00 | ||
| Quantum Energy Ltd | 0,050 | 0,050 | 0,050 | 0,001 | 0,00% | 0 | 08:05:00 | ||
| KeyCorp | 23,60 | 23,60 | 23,60 | +0,00 | +0,00% | 0 | 08:01:00 | ||
| Brookline Bancorp | 15,400 | 15,400 | 15,400 | +0,000 | +0,00% | 0 | 08:01:00 | ||
| Ipsos | 44,600 | 44,600 | 44,600 | +1,600 | +3,72% | 0 | 08:04:00 | ||
| Aquamondi | 6,40 | 6,40 | 6,40 | 0,00 | 0,00% | 0 | 08:25:00 | ||
| Bertelsmann | 360,93 | 364,07 | 360,93 | 0,00 | 0,00% | 6,50K | 12:00:00 | ||
| DG Gruppe | 68,00 | 68,00 | 68,00 | +0,00 | +0,00% | 0 | 17/01 | ||
| independent capital | 0,4000 | 0,4000 | 0,4000 | 0,0000 | 0,00% | 0 | 17/01 | ||
| MediNavi | 2,100 | 2,100 | 2,100 | +0,000 | +0,00% | 0 | 17/01 | ||
| NAK Stoffe | 1,2000 | 1,2000 | 1,2000 | +0,0000 | +0,00% | 0 | 08:15:00 | ||
| Pongs & Zahn Par | 0,5000 | 0,5000 | 0,5000 | +0,0000 | +0,00% | 0 | 10:15:00 | ||
| Q2M Managementberatung | 1,1000 | 1,1000 | 1,1000 | +0,0000 | +0,00% | 0 | 17/01 | ||
| Krung Thai Bank DRC | 0,350 | 0,350 | 0,350 | +0,006 | +1,74% | 0 | 09:16:00 | ||
| PTT Exploration DRC | 3,240 | 3,240 | 3,240 | +0,040 | +1,25% | 0 | 08:01:00 | ||
| British Land Company | 6,65 | 6,65 | 6,65 | +0,00 | +0,00% | 0 | 17/01 | ||
| British Land Company | 6,68 | 6,68 | 6,63 | +0,05 | +0,75% | 0 | 12:00:00 | ||
| British Land Company | 6,626 | 6,626 | 6,626 | +0,112 | +1,72% | 0 | 08:08:00 | ||
| Axa | 28,46 | 28,64 | 28,46 | +0,19 | +0,65% | 0 | 09:05:00 | ||
| Uniqa Vers | 8,4500 | 8,4500 | 8,4500 | +0,0300 | +0,36% | 0,57K | 09:12:00 | ||
| Mendarion | 5,50 | 5,50 | 5,50 | 0,00 | 0,00% | 0 | 12:01:00 | ||
| Gear Energy | 0,7700 | 0,7700 | 0,7700 | +0,0550 | +7,69% | 0 | 08:10:00 | ||
| Banca IFIS SpA | 17,5800 | 18,2600 | 17,5800 | -0,4800 | -2,66% | 0 | 11:30:00 | ||
| Inpex Corp. | 8,5000 | 8,5000 | 8,5000 | +0,1000 | +1,19% | 0 | 08:02:00 | ||
| Visiativ | 28,6000 | 28,6000 | 28,6000 | +1,1000 | +4,00% | 0 | 08:04:00 | ||
| Citizens Financial Group Inc | 49,2000 | 49,2000 | 49,2000 | +0,0000 | +0,00% | 0 | 08:05:00 | ||
| Figeac Aero | 6,5800 | 6,7100 | 6,5200 | +0,0100 | +0,15% | 0 | 11:30:00 | ||
| Energean Oil Gas | 11,7000 | 11,7000 | 10,8000 | +0,9000 | +8,33% | 1,00K | 11:03:00 | ||
| Post | 103,0000 | 103,0000 | 103,0000 | +0,0000 | +0,00% | 0 | 08:05:00 | ||
| Probe Metals | 1,5300 | 1,5300 | 1,5300 | +0,0200 | +1,32% | 0 | 08:05:00 | ||
| Syrah Resources | 1,3300 | 1,3300 | 1,3020 | +0,0940 | +7,61% | 3,30K | 10:28:00 | ||
| Australian Vanadium | 0,03 | 0,03 | 0,03 | 0,00 | 0,00% | 0 | 08:12:00 | ||
| 123fahrschule SE | 12,80 | 13,00 | 12,70 | 0,00 | 0,00% | 0 | 17/01 |