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 | ||||||
| Wienerberger AG(WBSV) | 27.42 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
37.22
2025-03-06
|
11.41
2015-01-06
|
0.0M
2020-05-04
|
0.0M
2018-07-03
|
+14.82%
2025-04-09
|
-15.90%
2020-03-13
|
+21.48%
2023-01
|
-36.82%
2020-03
|
2631 | 50.8% | 47.3% | |
| Smarter Web(3M8) | 1.14 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Elumeo SE (ELBG)(ELBG) | 2.26 | 2025-09-26 | 2015-07-03 |
K Quotidien
K par Minute
|
25.89
2015-08-11
|
0.73
2019-10-07
|
0.1M
2021-09-03
|
-
2025-01-02
|
+48.94%
2025-03-21
|
-28.48%
2015-10-06
|
+63.20%
2020-07
|
-50.25%
2018-08
|
2430 | 34.0% | 41.0% | |
| China Datang Corp Renewable Power Co Ltd (1798)(1798) | 0.28 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.45
2021-10-07
|
0.05
2020-03-23
|
0.1M
2021-01-22
|
-
2025-01-30
|
+35.58%
2020-06-02
|
-30.82%
2015-02-11
|
+54.31%
2021-09
|
-26.24%
2022-01
|
2715 | 37.3% | 38.7% | |
| Wienerberger AG(WBSV) | 27.42 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
36.84
2025-03-18
|
11.25
2015-01-07
|
0.0M
2020-04-29
|
-
2025-01-31
|
+15.05%
2020-03-17
|
-15.80%
2016-06-27
|
+21.80%
2023-01
|
-36.45%
2020-03
|
2715 | 49.9% | 48.0% | |
| Lanxess (LXSG)(LXSG) | 21.82 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
74.78
2018-01-23
|
20.14
2023-10-26
|
8.3M
2022-05-31
|
0.1M
2022-12-30
|
+16.33%
2024-07-16
|
-15.39%
2023-06-20
|
+33.23%
2020-11
|
-23.84%
2022-06
|
2716 | 49.9% | 49.1% | |
| Ginkgo Bioworks(DNA) | 9.65 | 2025-09-26 | 2024-05-08 |
K Quotidien
K par Minute
|
35.40
2024-05-15
|
4.52
2025-04-07
|
0.0M
2024-11-13
|
-
2025-07-08
|
+29.77%
2024-07-10
|
-20.69%
2024-07-29
|
+24.33%
2024-09
|
-55.46%
2024-08
|
335 | 41.8% | 52.2% | |
| Lanxess AG(LXSG) | 21.98 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
74.76
2018-01-23
|
20.11
2023-10-26
|
0.9M
2023-06-20
|
0.0M
2019-06-10
|
+16.34%
2024-07-16
|
-15.48%
2020-03-18
|
+33.73%
2020-11
|
-23.62%
2022-06
|
2727 | 50.1% | 49.0% | |
| Grab Holdings(GRAB) | 5.21 | 2025-09-26 | 2021-12-03 |
K Quotidien
K par Minute
|
8.45
2021-12-03
|
2.17
2022-06-16
|
0.5M
2023-08-07
|
0.0M
2022-08-23
|
+24.21%
2022-05-19
|
-39.39%
2022-03-03
|
+26.07%
2024-11
|
-35.92%
2022-03
|
934 | 49.6% | 49.6% | |
| ForFarmers(FFARM) | 4.39 | 2025-09-26 | 2018-07-20 |
K Quotidien
K par Minute
|
10.31
2018-07-23
|
2.22
2023-10-27
|
0.0M
2023-09-28
|
-
2025-01-30
|
+14.72%
2022-07-04
|
-12.96%
2019-07-31
|
+14.56%
2022-07
|
-16.91%
2022-04
|
1816 | 43.7% | 50.9% | |
| Polestar Automotive Holding A(PSNY) | 0.82 | 2025-09-26 | 2022-06-27 |
K Quotidien
K par Minute
|
14.50
2022-06-27
|
0.56
2024-08-05
|
0.7M
2025-08-27
|
0.0M
2025-06-20
|
+24.21%
2024-06-07
|
-18.73%
2024-06-10
|
+68.21%
2024-08
|
-42.97%
2024-05
|
821 | 41.8% | 53.0% | |
| LSI Industries(LYTS) | 19.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
21.20
2025-01-27
|
1.26
2015-10-29
|
0.0M
2019-10-17
|
-
2025-01-30
|
+624.62%
2015-10-28
|
-85.39%
2015-10-27
|
+46.05%
2022-11
|
-34.92%
2017-08
|
2663 | 43.7% | 46.2% | |
| SCHOTT Pharma AG (1SXP) | 20.45 | 2025-09-26 | 2023-09-28 |
K Quotidien
K par Minute
|
43.40
2024-02-29
|
18.50
2025-04-07
|
4.6M
2023-09-28
|
0.0M
2024-11-14
|
+11.25%
2024-08-20
|
-14.74%
2024-05-06
|
+16.67%
2023-12
|
-22.28%
2024-05
|
498 | 47.6% | 48.6% | |
| Teleperformance(TEPRF) | 61.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
398.80
2021-12-30
|
56.23
2015-01-06
|
0.5M
2015-08-03
|
-
2025-01-30
|
+58.52%
2017-01-18
|
-33.35%
2022-11-10
|
+19.89%
2023-11
|
-23.20%
2023-05
|
2364 | 49.2% | 49.5% | |
| Greiffenberger(GRFG) | 1.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.17
2015-02-09
|
0.43
2020-03-19
|
1.1M
2025-09-05
|
0.0M
2016-01-08
|
+204.43%
2025-09-05
|
-42.53%
2025-09-08
|
+67.03%
2021-07
|
-45.58%
2016-03
|
1782 | 40.4% | 44.4% | |
| Oracle(ORCL) | 242.45 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
294.85
2025-09-10
|
30.34
2016-02-11
|
0.2M
2025-01-22
|
0.0M
2019-06-10
|
+35.75%
2025-09-10
|
-13.80%
2025-01-27
|
+23.93%
2022-10
|
-15.75%
2022-09
|
2704 | 52.7% | 46.4% | |
| IONOS SE(IOSn) | 38.80 | 2025-09-26 | 2023-02-08 |
K Quotidien
K par Minute
|
43.25
2025-08-07
|
11.92
2023-10-27
|
5.2M
2023-02-08
|
0.0M
2023-05-19
|
+11.50%
2024-03-26
|
-10.12%
2025-03-04
|
+21.76%
2023-12
|
-14.21%
2023-10
|
660 | 50.9% | 43.2% | |
| Viscom AG (V6CG)(V6CG) | 4.28 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
39.60
2018-01-22
|
2.84
2025-04-07
|
0.1M
2017-02-21
|
-
2025-01-09
|
+26.32%
2025-06-11
|
-18.21%
2020-10-20
|
+27.16%
2017-05
|
-26.14%
2024-02
|
2705 | 45.8% | 46.5% | |
| BYD Electronic Int(0285) | 4.29 | 2025-09-26 | 2017-04-12 |
K Quotidien
K par Minute
|
7.99
2025-02-12
|
0.86
2018-09-03
|
0.3M
2017-10-27
|
-
2025-07-16
|
+20.58%
2025-02-06
|
-13.50%
2020-03-09
|
+50.08%
2022-06
|
-30.36%
2019-05
|
2134 | 46.5% | 50.7% | |
| Galaxy Digital(GLXY) | 26.60 | 2025-09-26 | 2020-10-21 |
K Quotidien
K par Minute
|
31.22
2021-04-13
|
2.24
2022-12-28
|
0.2M
2022-12-01
|
0.0M
2023-10-06
|
+32.50%
2021-03-09
|
-27.85%
2022-05-09
|
+74.40%
2021-02
|
-43.67%
2022-05
|
1244 | 49.8% | 48.5% | |
| Kingsoft Cloud(KC) | 13.20 | 2025-09-26 | 2022-04-07 |
K Quotidien
K par Minute
|
21.00
2025-02-20
|
1.85
2024-09-06
|
0.0M
2025-03-03
|
-
2025-07-03
|
+42.36%
2024-11-12
|
-27.14%
2022-08-29
|
+144.19%
2024-11
|
-36.47%
2023-04
|
646 | 46.9% | 49.5% | |
| Aehr Test Systems(AEHR) | 25.71 | 2025-09-26 | 2022-03-10 |
K Quotidien
K par Minute
|
49.60
2023-09-07
|
5.85
2025-04-04
|
0.0M
2024-07-22
|
0.0M
2025-04-17
|
+36.13%
2025-08-25
|
-27.03%
2025-01-14
|
+67.50%
2024-07
|
-50.36%
2023-10
|
875 | 47.1% | 52.1% | |
| enCore Energy Corp(EU) | 2.62 | 2025-09-26 | 2021-02-16 |
K Quotidien
K par Minute
|
4.70
2024-05-07
|
0.97
2025-04-04
|
0.2M
2025-06-09
|
-
2025-07-25
|
+22.35%
2021-06-25
|
-43.44%
2025-03-03
|
+27.54%
2023-09
|
-21.85%
2024-02
|
1153 | 44.2% | 52.0% | |
| Shopify Inc(SHOP) | 119.42 | 2025-09-26 | 2015-05-28 |
K Quotidien
K par Minute
|
155.65
2021-11-19
|
1.75
2016-02-11
|
0.4M
2017-10-04
|
0.0M
2015-12-28
|
+37.02%
2015-09-07
|
-18.81%
2025-04-03
|
+63.75%
2020-04
|
-34.66%
2022-04
|
2458 | 52.6% | 45.5% | |
| CoDon AG(CNWk) | 0.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
12.89
2017-06-27
|
0.01
2024-12-02
|
0.4M
2023-01-26
|
-
2025-07-01
|
+222.22%
2023-06-16
|
-68.75%
2023-06-12
|
+254.55%
2022-11
|
-91.06%
2022-10
|
2557 | 38.9% | 45.1% | |
| Mitsubishi Chemical Holdings Corp(4188) | 4.71 | 2025-09-26 | 2017-04-27 |
K Quotidien
K par Minute
|
9.70
2018-01-15
|
3.70
2025-04-09
|
0.0M
2020-02-18
|
-
2025-01-30
|
+12.09%
2020-07-09
|
-9.71%
2022-03-08
|
+13.54%
2021-01
|
-16.99%
2018-10
|
2114 | 44.8% | 45.4% | |
| Smartbroker Holding(SB1G) | 11.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
64.50
2018-01-15
|
1.05
2015-01-02
|
0.0M
2015-04-17
|
-
2025-01-31
|
+154.42%
2015-06-24
|
-87.50%
2018-08-27
|
+76.94%
2015-08
|
-88.51%
2018-09
|
2714 | 45.7% | 44.5% | |
| AnGes(4563) | 0.41 | 2025-09-26 | 2017-04-27 |
K Quotidien
K par Minute
|
19.30
2020-06-22
|
0.19
2024-07-11
|
0.1M
2020-03-24
|
-
2025-01-30
|
+93.55%
2024-08-13
|
-33.71%
2020-04-29
|
+208.81%
2017-06
|
-34.75%
2022-09
|
2124 | 38.4% | 50.2% | |
| Marin Software(MRIN) | 1.79 | 2025-02-24 | 2017-04-24 |
K Quotidien
K par Minute
|
23.40
2021-07-06
|
0.77
2020-03-17
|
0.0M
2021-07-06
|
-
2025-01-30
|
+518.75%
2022-03-15
|
-50.51%
2023-11-02
|
+612.60%
2021-06
|
-52.69%
2019-05
|
1967 | 43.3% | 52.3% | |
| Nebius NV(NBIS) | 89.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
86.50
2025-09-10
|
8.90
2015-08-24
|
0.2M
2021-03-31
|
-
2025-04-16
|
+88.44%
2025-02-03
|
-41.44%
2022-02-24
|
+50.79%
2015-10
|
-68.09%
2022-02
|
1971 | 48.5% | 48.2% | |
| Wienerberger AG(WBSV) | 26.94 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
37.22
2025-03-06
|
0.00
2016-01-06
|
0.1M
2025-02-28
|
-
2025-01-27
|
+14.95%
2025-03-05
|
-15.17%
2016-06-17
|
+21.83%
2023-01
|
-36.35%
2020-03
|
2548 | 50.7% | 46.3% | |
| KSB Pref(KSBG_p) | 852.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
968.00
2025-07-29
|
174.50
2020-11-04
|
0.0M
2015-12-28
|
-
2025-01-31
|
+10.61%
2021-05-26
|
-10.57%
2018-04-18
|
+23.90%
2016-07
|
-25.28%
2020-03
|
2715 | 44.5% | 48.7% | |
| Mason Graphite Inc.(LLG) | 0.05 | 2025-09-26 | 2019-08-16 |
K Quotidien
K par Minute
|
0.77
2021-02-22
|
0.01
2024-11-29
|
0.2M
2023-01-11
|
-
2025-01-30
|
+120.00%
2024-09-09
|
-47.37%
2024-09-06
|
+144.86%
2023-01
|
-72.97%
2024-11
|
1544 | 40.7% | 47.4% | |
| Westwater Resources(WWR) | 0.83 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
88.60
2017-04-19
|
0.35
2024-04-22
|
0.1M
2020-12-07
|
-
2025-01-30
|
+4,799.22%
2017-04-18
|
-36.67%
2020-02-05
|
+4,339.12%
2017-04
|
-41.67%
2020-03
|
2686 | 41.5% | 53.7% | |
| secunet Security Networks AG (YSNG)(YSNG) | 194.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
608.00
2021-11-09
|
18.35
2015-11-09
|
0.0M
2021-11-15
|
0.0M
2019-09-10
|
+24.54%
2025-03-05
|
-28.56%
2023-10-12
|
+34.72%
2017-01
|
-34.66%
2023-10
|
2624 | 47.5% | 46.4% | |
| Hesai ADR(HSAI) | 24.40 | 2025-09-26 | 2023-09-15 |
K Quotidien
K par Minute
|
25.80
2025-09-08
|
3.28
2024-08-12
|
0.0M
2025-04-23
|
-
2025-07-22
|
+55.84%
2024-11-06
|
-35.17%
2024-02-01
|
+90.34%
2024-12
|
-24.68%
2024-01
|
361 | 48.2% | 44.9% | |
| EAM Solar ASA (EA20)(EA2) | 0.38 | 2025-06-27 | 2015-01-02 |
K Quotidien
K par Minute
|
6.97
2015-01-02
|
0.00
2024-09-24
|
0.2M
2023-03-17
|
-
2025-01-30
|
+1,795.24%
2025-06-26
|
-89.34%
2022-09-23
|
+1,114.29%
2024-10
|
-90.27%
2022-10
|
2671 | 40.9% | 49.2% | |
| Photronics(PLAB) | 19.82 | 2025-09-26 | 2022-06-30 |
K Quotidien
K par Minute
|
32.50
2024-02-16
|
12.39
2023-04-28
|
0.0M
2022-08-30
|
-
2025-07-02
|
+19.85%
2023-12-06
|
-24.09%
2022-08-24
|
+52.86%
2023-05
|
-27.59%
2022-08
|
604 | 49.5% | 46.2% | |
| Smartbroker Holding AG (SB1G)(SB1G) | 11.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
65.38
2018-01-15
|
1.05
2015-01-02
|
0.2M
2022-08-25
|
-
2025-01-14
|
+158.82%
2015-08-07
|
-87.50%
2018-08-23
|
+86.41%
2015-08
|
-88.38%
2018-09
|
2435 | 47.1% | 44.6% | |
| Quadient(QDT) | 12.58 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
54.71
2015-03-20
|
9.72
2020-09-29
|
0.9M
2015-03-20
|
-
2025-01-30
|
+19.28%
2021-05-27
|
-16.25%
2024-06-14
|
+34.22%
2020-11
|
-28.91%
2020-03
|
2395 | 47.8% | 50.1% | |
| Paragon AG(PGNG) | 2.79 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
96.00
2017-10-05
|
1.68
2024-12-13
|
0.2M
2025-03-19
|
0.0M
2023-12-29
|
+56.17%
2022-01-20
|
-31.29%
2025-03-20
|
+77.34%
2019-03
|
-40.97%
2020-03
|
2690 | 45.8% | 50.5% | |
| Niu Tech(NIU) | 3.92 | 2025-09-26 | 2018-10-25 |
K Quotidien
K par Minute
|
43.90
2021-02-16
|
1.47
2024-02-08
|
0.2M
2019-11-25
|
-
2025-09-08
|
+28.86%
2025-03-17
|
-18.73%
2023-01-06
|
+53.62%
2021-01
|
-34.07%
2022-10
|
1719 | 44.8% | 51.1% | |
| Auto1 Group SE (AG1G)(AG1G) | 27.60 | 2025-09-26 | 2021-02-04 |
K Quotidien
K par Minute
|
55.47
2021-02-04
|
3.35
2024-03-05
|
0.1M
2024-08-05
|
-
2025-01-31
|
+37.33%
2024-05-07
|
-15.61%
2023-01-19
|
+41.86%
2024-11
|
-40.68%
2024-01
|
1176 | 47.0% | 52.0% | |
| ZTE Corp-H(0763) | 3.66 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.31
2025-02-24
|
1.06
2018-06-19
|
0.3M
2018-07-12
|
-
2025-07-04
|
+24.02%
2015-06-19
|
-27.62%
2020-03-12
|
+45.00%
2019-02
|
-26.66%
2023-10
|
2294 | 47.4% | 48.5% | |
| DEAG Deutsche Entertainment AG (LOUn)(LOUn) | 3.64 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.50
2021-10-15
|
2.12
2016-10-13
|
0.9M
2021-07-20
|
-
2025-02-11
|
+23.21%
2021-09-02
|
-20.00%
2024-07-02
|
+35.80%
2020-01
|
-23.89%
2016-01
|
2715 | 40.2% | 42.4% | |
| Cargojet(CJT) | 56.50 | 2025-09-26 | 2015-02-23 |
K Quotidien
K par Minute
|
159.00
2020-11-04
|
20.23
2015-09-29
|
0.0M
2019-04-08
|
-
2025-01-30
|
+52.36%
2017-10-02
|
-34.67%
2017-10-03
|
+43.75%
2020-04
|
-37.52%
2017-04
|
2205 | 45.4% | 45.0% | |
| Global Atomic(GLO) | 0.45 | 2025-09-26 | 2020-10-01 |
K Quotidien
K par Minute
|
3.70
2022-03-11
|
0.28
2025-03-11
|
0.7M
2025-01-24
|
0.0M
2023-05-18
|
+35.80%
2020-12-14
|
-30.33%
2025-01-24
|
+126.67%
2020-12
|
-38.00%
2023-07
|
1214 | 46.9% | 49.3% | |
| Cresud SACIF(CRESY) | 7.85 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
15.24
2017-04-05
|
1.79
2020-03-23
|
0.1M
2022-03-07
|
-
2025-07-23
|
+28.88%
2020-03-24
|
-31.48%
2019-08-09
|
+42.20%
2024-11
|
-40.23%
2019-08
|
1671 | 45.0% | 47.5% | |
| Denison Mines(DNN) | 2.37 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2.39
2024-11-22
|
0.17
2020-03-20
|
0.8M
2021-09-13
|
0.0M
2019-11-25
|
+28.54%
2020-04-01
|
-18.44%
2020-03-26
|
+85.61%
2020-12
|
-35.38%
2020-03
|
2398 | 47.5% | 50.7% | |
| Krung Thai Bank PCL F (KTB)(KTB) | 0.64 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.69
2015-04-16
|
0.25
2020-10-27
|
0.1M
2018-06-21
|
-
2025-01-31
|
+20.37%
2015-03-17
|
-14.00%
2020-01-20
|
+21.28%
2024-09
|
-22.05%
2020-03
|
2714 | 16.1% | 12.2% | |