Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Intel(INTC) | 30.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
62.80
2020-01-24
|
16.00
2025-04-11
|
0.8M
2024-08-02
|
0.0M
2016-05-05
|
+16.14%
2025-03-13
|
-29.49%
2024-08-01
|
+26.97%
2023-03
|
-28.92%
2024-04
|
2715 | 51.0% | 48.4% | |
| Schoeller-Bleckmann AG(SBOE) | 26.85 | 2025-09-26 | 2016-09-26 |
K Quotidien
K par Minute
|
111.30
2018-05-22
|
16.00
2020-03-17
|
0.0M
2022-01-21
|
-
2025-02-04
|
+25.00%
2020-03-19
|
-13.28%
2020-03-11
|
+31.85%
2022-03
|
-28.35%
2018-12
|
2051 | 47.5% | 49.6% | |
| Delivery Hero(DHER) | 24.48 | 2025-09-26 | 2017-06-30 |
K Quotidien
K par Minute
|
147.00
2021-01-06
|
15.15
2024-02-05
|
0.0M
2024-02-19
|
-
2025-01-30
|
+25.18%
2024-05-14
|
-31.63%
2022-02-10
|
+45.90%
2019-12
|
-33.73%
2022-02
|
2082 | 49.0% | 50.1% | |
| TG(TGTX) | 29.30 | 2025-09-26 | 2018-01-30 |
K Quotidien
K par Minute
|
52.00
2021-02-08
|
3.08
2018-12-21
|
0.1M
2020-02-14
|
-
2025-07-04
|
+59.72%
2022-11-10
|
-48.89%
2023-07-31
|
+76.82%
2020-12
|
-53.99%
2018-09
|
1564 | 48.0% | 51.2% | |
| Mueller Die Lila Logistik AG (MLLG)(MLLG) | 4.56 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
13.40
2019-05-24
|
4.36
2025-03-10
|
0.0M
2016-01-29
|
-
2025-01-03
|
+29.37%
2019-02-13
|
-15.20%
2022-04-14
|
+39.82%
2022-03
|
-55.60%
2022-06
|
2457 | 30.5% | 31.5% | |
| Rayonier Advanced Materials(RYAM) | 5.70 | 2025-09-26 | 2022-04-25 |
K Quotidien
K par Minute
|
9.35
2024-11-08
|
2.54
2022-06-27
|
0.0M
2024-05-20
|
-
2025-06-30
|
+55.63%
2022-07-26
|
-27.07%
2022-09-12
|
+42.86%
2024-08
|
-38.46%
2023-01
|
222 | 47.7% | 43.7% | |
| Denison Mines(DNN) | 2.35 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.30
2024-11-22
|
0.17
2020-03-19
|
0.3M
2021-02-12
|
-
2025-01-31
|
+39.68%
2020-11-12
|
-16.19%
2020-03-24
|
+106.44%
2020-12
|
-32.45%
2020-03
|
2715 | 45.1% | 51.2% | |
| Editas Medicine(EDIT) | 2.64 | 2025-09-26 | 2016-03-09 |
K Quotidien
K par Minute
|
81.76
2021-01-08
|
0.86
2025-04-09
|
0.1M
2025-02-19
|
-
2025-08-28
|
+88.57%
2025-02-19
|
-36.24%
2025-02-20
|
+133.30%
2020-12
|
-38.28%
2024-12
|
2304 | 47.4% | 51.7% | |
| STRATEC Biomedical AG (SBSG)(SBSG) | 28.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
147.40
2021-09-03
|
21.00
2025-04-07
|
0.3M
2025-02-28
|
0.0M
2019-05-17
|
+21.74%
2022-03-29
|
-23.57%
2018-09-25
|
+20.78%
2020-09
|
-19.14%
2016-03
|
2715 | 48.9% | 48.0% | |
| Shopify Inc(SHOP) | 119.72 | 2025-09-26 | 2015-05-28 |
K Quotidien
K par Minute
|
154.70
2021-11-19
|
1.69
2016-02-12
|
0.2M
2017-10-04
|
-
2025-05-06
|
+26.43%
2023-05-04
|
-18.25%
2024-05-08
|
+58.76%
2020-04
|
-36.16%
2022-04
|
2615 | 52.3% | 47.0% | |
| Fossil Group Inc (FOSL)(FOSL) | 2.36 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
112.06
2015-01-02
|
0.72
2024-04-18
|
13.7M
2015-02-18
|
-
2025-01-30
|
+86.00%
2021-01-27
|
-59.38%
2016-01-20
|
+90.06%
2020-08
|
-41.39%
2017-05
|
2599 | 46.5% | 52.8% | |
| Prospect Capital(PSEC) | 2.25 | 2025-09-26 | 2022-03-28 |
K Quotidien
K par Minute
|
8.40
2022-08-25
|
2.33
2025-08-27
|
0.2M
2024-11-11
|
0.0M
2024-06-18
|
+11.11%
2023-11-06
|
-14.61%
2024-10-31
|
+12.03%
2022-10
|
-14.13%
2023-10
|
884 | 48.9% | 49.3% | |
| Cassava Sciences(SAVA) | 2.62 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
124.30
2021-07-29
|
0.72
2018-12-20
|
0.6M
2024-11-26
|
-
2025-07-04
|
+149.03%
2020-09-03
|
-83.78%
2024-11-21
|
+279.31%
2020-09
|
-84.67%
2024-11
|
1664 | 47.1% | 51.6% | |
| LS Telcom AG (LSXG)(LSXG) | 3.74 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.30
2021-05-19
|
2.78
2024-06-14
|
0.2M
2025-03-19
|
-
2025-01-02
|
+40.13%
2025-03-14
|
-28.38%
2025-03-20
|
+38.04%
2024-03
|
-30.00%
2020-03
|
2464 | 33.0% | 36.4% | |
| Bitcoin Group SE (ADE)(ADE) | 37.96 | 2025-09-26 | 2016-10-04 |
K Quotidien
K par Minute
|
89.45
2017-09-05
|
4.95
2016-11-09
|
1.4M
2017-09-05
|
0.0M
2017-02-10
|
+59.92%
2017-08-30
|
-35.18%
2017-08-31
|
+284.19%
2017-08
|
-42.68%
2018-01
|
2262 | 46.2% | 52.2% | |
| DexCom(DXCM) | 57.27 | 2025-09-26 | 2022-04-01 |
K Quotidien
K par Minute
|
131.80
2024-03-26
|
50.10
2025-04-07
|
0.0M
2024-07-26
|
0.0M
2023-02-21
|
+19.32%
2022-10-26
|
-41.04%
2024-07-23
|
+44.65%
2022-10
|
-39.32%
2024-07
|
879 | 50.7% | 48.2% | |
| ELF Beauty(ELF) | 109.65 | 2025-09-26 | 2023-02-07 |
K Quotidien
K par Minute
|
206.10
2024-06-20
|
43.50
2025-04-16
|
0.0M
2025-02-07
|
0.0M
2025-06-19
|
+25.81%
2023-05-11
|
-20.29%
2025-04-03
|
+29.53%
2024-02
|
-26.99%
2024-09
|
655 | 48.2% | 45.8% | |
| CleanSpark(CLSK) | 11.14 | 2025-09-26 | 2023-11-08 |
K Quotidien
K par Minute
|
22.60
2024-03-27
|
3.32
2023-11-10
|
0.4M
2024-11-22
|
0.0M
2023-11-22
|
+33.20%
2024-02-08
|
-21.01%
2024-03-28
|
+100.52%
2024-02
|
-33.96%
2024-12
|
467 | 44.8% | 53.7% | |
| Vossloh AG(VOSG) | 89.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
93.70
2025-07-24
|
24.25
2020-03-17
|
0.0M
2019-12-10
|
-
2025-02-04
|
+9.85%
2025-05-26
|
-14.77%
2020-03-06
|
+23.88%
2020-11
|
-16.36%
2017-11
|
2713 | 46.2% | 50.0% | |
| Costco(COST) | 781.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,034.40
2025-02-17
|
104.00
2015-01-02
|
0.0M
2020-04-23
|
0.0M
2015-07-30
|
+9.89%
2020-03-02
|
-11.68%
2022-05-18
|
+15.37%
2021-11
|
-13.36%
2022-05
|
2368 | 53.5% | 45.6% | |
| Snap(SNAP) | 6.99 | 2025-09-26 | 2017-03-02 |
K Quotidien
K par Minute
|
72.20
2021-09-27
|
4.27
2018-12-21
|
0.7M
2022-07-22
|
0.0M
2019-12-05
|
+57.62%
2022-02-04
|
-43.03%
2022-05-24
|
+54.39%
2020-04
|
-53.03%
2022-05
|
2152 | 49.9% | 49.3% | |
| Futu(FUTU) | 147.00 | 2025-09-26 | 2021-01-19 |
K Quotidien
K par Minute
|
170.00
2021-02-17
|
19.80
2022-03-14
|
0.0M
2021-03-19
|
0.0M
2023-01-25
|
+35.90%
2022-03-11
|
-28.85%
2022-12-15
|
+59.67%
2022-11
|
-40.77%
2021-10
|
1106 | 45.3% | 48.6% | |
| Init Innovation In Traffic Systems AG (IXXG)(IXXG) | 51.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
49.90
2021-08-10
|
12.15
2019-04-05
|
0.1M
2017-08-31
|
0.0M
2023-06-29
|
+18.23%
2023-03-27
|
-16.42%
2020-03-04
|
+39.71%
2022-11
|
-22.51%
2021-11
|
2715 | 46.3% | 48.0% | |
| J.Jill(JILL) | 14.60 | 2025-09-26 | 2017-04-21 |
K Quotidien
K par Minute
|
36.60
2024-06-12
|
1.37
2020-04-06
|
0.0M
2020-09-01
|
-
2025-01-30
|
+386.51%
2018-09-21
|
-57.90%
2019-05-29
|
+310.94%
2018-10
|
-70.06%
2019-05
|
2128 | 44.0% | 47.6% | |
| TheRealReal(REAL) | 8.38 | 2025-09-26 | 2019-07-05 |
K Quotidien
K par Minute
|
24.60
2021-02-22
|
0.94
2023-05-03
|
0.0M
2022-03-31
|
-
2025-06-30
|
+56.44%
2024-03-01
|
-28.06%
2020-03-18
|
+98.37%
2024-11
|
-48.84%
2020-03
|
1082 | 46.1% | 50.9% | |
| Hong Kong Television Network Ltd (1137)(1137) | 0.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.76
2021-01-18
|
0.11
2025-03-04
|
0.0M
2015-12-22
|
-
2025-01-30
|
+33.96%
2025-02-17
|
-30.11%
2025-03-31
|
+57.69%
2020-07
|
-25.33%
2024-01
|
2713 | 39.1% | 46.6% | |
| Impinj(PI) | 148.00 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
220.50
2024-10-15
|
9.86
2018-04-27
|
0.0M
2025-01-30
|
-
2025-07-03
|
+41.47%
2018-09-12
|
-40.92%
2023-04-26
|
+53.63%
2020-04
|
-41.19%
2020-03
|
1340 | 51.9% | 47.5% | |
| Solaria(SLRS) | 10.45 | 2025-09-26 | 2018-06-01 |
K Quotidien
K par Minute
|
31.36
2021-01-08
|
3.23
2018-10-23
|
0.1M
2025-06-04
|
0.0M
2018-10-30
|
+19.65%
2019-01-08
|
-25.96%
2020-03-11
|
+57.18%
2018-06
|
-36.10%
2018-10
|
1591 | 50.8% | 48.0% | |
| flatexDEGIRO AG (FTKn)(FTKn) | 27.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29.70
2021-06-30
|
2.09
2015-01-29
|
8.5M
2022-12-05
|
0.0M
2015-01-13
|
+22.08%
2024-04-26
|
-36.71%
2022-12-05
|
+32.07%
2020-06
|
-39.26%
2022-12
|
2714 | 49.1% | 46.6% | |
| Lemonade(LMND) | 43.99 | 2025-09-26 | 2021-01-07 |
K Quotidien
K par Minute
|
154.00
2021-01-12
|
9.40
2023-04-27
|
0.0M
2024-07-18
|
0.0M
2024-05-28
|
+33.89%
2023-10-31
|
-27.63%
2024-02-28
|
+120.50%
2024-11
|
-38.37%
2023-08
|
1192 | 46.7% | 52.4% | |
| Enphase(ENPH) | 30.75 | 2025-09-26 | 2021-01-06 |
K Quotidien
K par Minute
|
325.25
2022-09-15
|
25.97
2025-08-07
|
0.0M
2024-04-24
|
0.0M
2021-04-15
|
+21.32%
2021-10-25
|
-24.66%
2023-04-26
|
+49.10%
2021-10
|
-33.93%
2023-10
|
1197 | 50.4% | 49.2% | |
| Bonesupport(BONEX) | 25.72 | 2025-09-26 | 2017-07-07 |
K Quotidien
K par Minute
|
39.42
2025-01-06
|
0.87
2018-06-25
|
0.1M
2018-08-06
|
-
2025-01-30
|
+42.35%
2022-05-13
|
-49.27%
2021-09-03
|
+71.72%
2018-09
|
-49.80%
2021-09
|
2077 | 48.5% | 48.9% | |
| Aixtron(AIXGn) | 15.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
39.65
2023-12-14
|
2.91
2016-02-08
|
2.4M
2015-12-10
|
0.0M
2016-11-17
|
+19.48%
2018-10-26
|
-28.92%
2015-12-04
|
+44.38%
2017-04
|
-44.94%
2015-12
|
2727 | 48.9% | 50.1% | |
| Jamieson Wellness(JWEL) | 21.40 | 2025-09-26 | 2017-07-13 |
K Quotidien
K par Minute
|
29.40
2022-08-18
|
10.72
2017-07-19
|
0.0M
2022-01-03
|
-
2025-01-30
|
+13.36%
2017-08-03
|
-11.40%
2018-10-23
|
+29.49%
2023-11
|
-16.51%
2019-02
|
2073 | 41.2% | 40.5% | |
| Pernod Ricard(PERP) | 83.24 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
217.50
2023-04-25
|
84.56
2025-07-01
|
0.0M
2025-08-15
|
-
2025-01-31
|
+7.99%
2015-10-21
|
-6.51%
2015-08-21
|
+17.65%
2015-10
|
-15.84%
2015-08
|
2715 | 48.2% | 50.6% | |
| NorCom Information Technology(NC5Ak) | 3.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
70.30
2018-02-21
|
1.24
2015-01-06
|
0.2M
2016-03-22
|
-
2025-01-30
|
+34.65%
2015-10-14
|
-21.93%
2020-02-28
|
+120.82%
2016-03
|
-45.07%
2023-07
|
2715 | 42.5% | 50.8% | |
| Global Fashion Group SA (GFG)(GFG) | 0.32 | 2025-09-26 | 2019-07-02 |
K Quotidien
K par Minute
|
15.00
2021-02-22
|
0.13
2024-05-23
|
2.2M
2024-01-26
|
0.0M
2019-07-12
|
+150.00%
2024-01-24
|
-42.22%
2024-01-25
|
+76.30%
2024-02
|
-43.00%
2024-03
|
1569 | 46.1% | 51.0% | |
| Golden Ocean(GOGL) | 6.75 | 2025-08-19 | 2016-11-21 |
K Quotidien
K par Minute
|
15.49
2022-05-19
|
2.39
2020-03-23
|
0.1M
2017-04-28
|
0.0M
2019-12-09
|
+16.25%
2020-05-26
|
-21.38%
2020-03-19
|
+31.75%
2020-11
|
-26.58%
2017-05
|
1727 | 50.5% | 47.7% | |
| Samsung Electronics Co Ltd DRC Pref(0593q) | 958.00 | 2025-09-26 | 2016-05-18 |
K Quotidien
K par Minute
|
1,514.00
2021-01-11
|
379.13
2016-05-18
|
0.0M
2018-01-10
|
-
2025-08-27
|
+13.02%
2020-03-23
|
-9.57%
2020-03-11
|
+18.23%
2020-11
|
-15.67%
2020-03
|
2364 | 48.2% | 48.4% | |
| Astellas Pharma Inc.(4503) | 9.14 | 2025-09-26 | 2017-04-27 |
K Quotidien
K par Minute
|
16.70
2020-02-11
|
7.53
2025-04-11
|
0.0M
2017-07-19
|
-
2025-01-30
|
+20.48%
2020-03-11
|
-17.00%
2020-03-12
|
+19.36%
2019-10
|
-20.07%
2018-12
|
2126 | 48.2% | 47.8% | |
| NanoRepro(NN6G) | 1.77 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
22.40
2021-03-03
|
0.39
2020-02-24
|
1.2M
2021-02-25
|
-
2025-04-11
|
+71.87%
2020-03-04
|
-22.55%
2020-02-10
|
+350.39%
2020-03
|
-46.12%
2020-06
|
2609 | 42.7% | 47.1% | |
| GFT Technologies AG(GFTG) | 17.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
48.80
2022-06-08
|
5.76
2020-03-19
|
0.0M
2015-08-20
|
-
2025-01-30
|
+15.28%
2022-03-09
|
-17.09%
2016-02-08
|
+46.27%
2019-11
|
-28.42%
2020-03
|
2714 | 47.6% | 49.8% | |
| Baidu(BIDU) | 112.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
291.50
2021-02-22
|
66.30
2025-04-09
|
0.1M
2021-03-26
|
0.0M
2016-03-31
|
+35.74%
2022-03-16
|
-16.67%
2019-05-15
|
+39.28%
2015-10
|
-37.15%
2022-10
|
2724 | 48.6% | 49.4% | |
| Pacific Biosciences(PACB) | 1.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
46.00
2021-02-15
|
0.76
2025-05-28
|
0.4M
2024-05-06
|
0.0M
2023-03-02
|
+63.13%
2018-10-25
|
-50.02%
2024-04-16
|
+79.50%
2024-07
|
-51.74%
2024-04
|
1789 | 47.7% | 50.8% | |
| Vale ADR(VALE) | 9.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
20.20
2022-03-08
|
1.95
2016-01-20
|
0.4M
2021-02-03
|
0.0M
2019-03-22
|
+22.79%
2020-03-04
|
-20.93%
2020-03-03
|
+35.59%
2020-11
|
-27.05%
2016-05
|
2677 | 46.6% | 46.5% | |
| flatexDEGIRO AG(FTKn) | 27.26 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
36.00
2018-05-23
|
5.24
2019-12-13
|
0.1M
2022-12-05
|
-
2025-02-03
|
+16.36%
2022-02-22
|
-75.42%
2019-08-07
|
+33.39%
2020-06
|
-72.04%
2019-08
|
2715 | 50.0% | 47.7% | |
| Cannovum Cannabis AG (27N0k)(27N0k) | 0.42 | 2025-09-26 | 2022-12-15 |
K Quotidien
K par Minute
|
27.50
2023-02-06
|
0.10
2025-02-27
|
0.2M
2024-02-23
|
-
2025-01-08
|
+58.38%
2024-01-24
|
-50.28%
2025-02-27
|
+79.76%
2024-02
|
-60.00%
2024-11
|
692 | 36.8% | 45.4% | |
| Deutsche Grundstuecksauktionen(DGRG) | 8.10 | 2025-09-12 | 2015-01-02 |
K Quotidien
K par Minute
|
27.60
2021-06-22
|
6.00
2025-08-06
|
0.0M
2019-12-17
|
-
2025-07-21
|
+23.81%
2020-03-11
|
-18.53%
2020-03-05
|
+26.42%
2024-02
|
-17.89%
2024-03
|
2360 | 43.2% | 44.2% | |
| Nabaltec AG (NTGG)(NTGG) | 13.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
39.60
2022-02-03
|
11.87
2015-01-02
|
0.1M
2024-03-12
|
0.0M
2016-07-18
|
+15.67%
2024-01-16
|
-12.50%
2020-03-10
|
+31.53%
2023-12
|
-32.55%
2020-03
|
2678 | 44.8% | 45.8% | |
| Kyndryl Holdings(KD) | 25.30 | 2025-09-26 | 2022-04-14 |
K Quotidien
K par Minute
|
42.70
2025-02-06
|
8.07
2022-11-04
|
0.0M
2023-11-08
|
0.0M
2025-07-16
|
+27.35%
2024-05-08
|
-20.82%
2025-08-05
|
+56.85%
2024-11
|
-20.89%
2022-09
|
871 | 49.8% | 48.7% | |