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 | ||||||
| Law Debenture Corp (LWDB)(LWDB) | 1,040.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,028.00
2025-07-28
|
366.00
2020-03-19
|
5.2M
2019-10-10
|
0.0M
2015-12-24
|
+15.24%
2020-03-13
|
-12.64%
2020-03-20
|
+22.38%
2020-11
|
-19.72%
2020-03
|
2702 | 48.3% | 45.2% | |
| AXA(AXAF) | 40.59 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
84.13
2015-05-08
|
1.00
2018-09-21
|
77.5M
2022-09-06
|
-
2025-05-01
|
+16.43%
2020-03-24
|
-14.97%
2018-04-03
|
+38.00%
2020-11
|
-24.44%
2020-03
|
2567 | 52.3% | 46.0% | |
| ME Group International PLC (MEGPM)(MEGPM) | 185.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
237.50
2025-06-19
|
32.50
2020-03-30
|
22.0M
2016-02-01
|
0.0M
2015-12-31
|
+21.73%
2020-03-20
|
-26.55%
2018-05-23
|
+34.57%
2022-07
|
-54.16%
2020-03
|
2702 | 46.4% | 46.9% | |
| Hufvudstaden A(HUFVAs) | 126.55 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
203.80
2020-02-14
|
101.00
2015-06-30
|
2.6M
2025-03-12
|
-
2025-01-06
|
+14.11%
2020-03-19
|
-13.10%
2020-03-18
|
+19.53%
2022-07
|
-21.63%
2020-03
|
2567 | 48.0% | 47.7% | |
| Breedon Group PLC (BREE)(BREE) | 347.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
569.60
2021-06-30
|
222.48
2015-04-02
|
181.3M
2019-11-06
|
0.1M
2022-12-30
|
+12.72%
2019-10-28
|
-12.62%
2020-03-12
|
+30.98%
2020-04
|
-23.62%
2020-03
|
2702 | 43.5% | 44.7% | |
| Centrica PLC (CNA)(CNA) | 167.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
300.70
2015-02-06
|
29.10
2020-04-22
|
419.1M
2020-05-29
|
1.9M
2021-12-24
|
+16.77%
2020-07-24
|
-19.00%
2019-07-26
|
+22.03%
2022-11
|
-48.05%
2020-03
|
2703 | 51.0% | 47.7% | |
| AddLife(ALIFb) | 180.45 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
378.00
2021-09-17
|
16.57
2018-01-02
|
0.5M
2023-03-31
|
0.0M
2016-11-16
|
+334.36%
2018-05-11
|
-75.00%
2018-04-24
|
+355.67%
2018-05
|
-32.86%
2022-06
|
1033 | 52.3% | 45.6% | |
| BIC(BICP) | 53.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
161.08
2015-08-03
|
38.58
2020-10-28
|
0.6M
2019-09-13
|
-
2025-05-01
|
+13.37%
2024-10-17
|
-12.50%
2024-06-17
|
+23.29%
2022-04
|
-20.73%
2024-06
|
2640 | 48.9% | 47.6% | |
| BAE Systems PLC (BAES)(BAES) | 2,012.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,998.50
2025-06-05
|
395.90
2020-10-30
|
53.5M
2019-05-15
|
0.7M
2021-12-24
|
+14.58%
2025-03-03
|
-8.11%
2022-11-07
|
+23.98%
2022-02
|
-18.38%
2020-10
|
2703 | 52.1% | 46.0% | |
| Booking(BKNG) | 5,540.80 | 2025-09-26 | 2018-04-26 |
K Quotidien
K par Minute
|
5,850.00
2025-07-08
|
1,112.70
2020-03-23
|
0.1M
2022-03-16
|
0.0M
2021-07-26
|
+35.75%
2024-01-10
|
-13.41%
2022-02-24
|
+24.35%
2020-11
|
-21.61%
2022-06
|
1634 | 52.4% | 47.2% | |
| Associated British Foods PLC (ABF)(ABF) | 2,019.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,606.00
2015-12-02
|
1,216.64
2022-09-29
|
5.4M
2024-05-31
|
0.1M
2019-12-24
|
+18.45%
2020-11-09
|
-15.32%
2016-06-22
|
+22.53%
2020-11
|
-19.81%
2020-03
|
2703 | 49.8% | 48.6% | |
| Fresenius SE(FREG) | 46.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
5,380.60
2017-11-30
|
1.00
2018-09-21
|
20.8M
2022-09-06
|
-
2025-05-01
|
+12.52%
2020-11-05
|
-16.95%
2018-12-04
|
+20.29%
2023-11
|
-19.98%
2020-03
|
2629 | 49.8% | 48.7% | |
| Coats Group PLC (COA)(COA) | 82.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
104.20
2024-09-19
|
20.50
2015-01-08
|
80.3M
2015-10-16
|
0.0M
2015-01-07
|
+13.48%
2016-01-20
|
-12.30%
2025-07-17
|
+43.42%
2016-12
|
-28.18%
2020-03
|
2702 | 43.1% | 42.8% | |
| Aegon(AEGN) | 6.85 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
7.64
2015-04-14
|
1.56
2020-03-16
|
65.7M
2020-08-24
|
-
2025-05-01
|
+15.24%
2020-03-11
|
-19.57%
2020-03-06
|
+33.76%
2020-11
|
-22.33%
2020-03
|
2648 | 49.7% | 45.6% | |
| Shires Income (SHRS)(SHRS) | 275.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
299.46
2019-12-23
|
157.85
2020-03-19
|
0.9M
2015-06-19
|
0.0M
2022-12-30
|
+8.44%
2020-03-10
|
-10.83%
2020-02-27
|
+13.37%
2020-11
|
-23.91%
2020-03
|
2702 | 46.3% | 44.1% | |
| EasyJet PLC (EZJ)(EZJ) | 455.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,624.05
2015-01-30
|
276.87
2022-10-03
|
46.3M
2024-01-22
|
0.1M
2015-12-24
|
+35.56%
2020-11-09
|
-22.32%
2016-06-22
|
+59.05%
2020-11
|
-46.26%
2020-03
|
2703 | 49.5% | 49.4% | |
| State Bank of India DRC (SBIq)(SBIq) | 97.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
110.80
2024-06-03
|
19.64
2020-05-22
|
0.8M
2017-10-25
|
0.0M
2015-12-31
|
+14.67%
2017-10-09
|
-15.15%
2020-03-12
|
+24.43%
2020-11
|
-35.32%
2020-03
|
2703 | 48.6% | 47.0% | |
| Shaftesbury Capital PLC (SHCS)(SHCS) | 139.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
475.00
2015-08-17
|
92.90
2022-10-14
|
28.1M
2025-01-31
|
0.1M
2021-12-24
|
+20.56%
2020-10-30
|
-17.13%
2016-06-10
|
+32.32%
2020-11
|
-18.48%
2022-08
|
2702 | 46.1% | 47.3% | |
| Ramsdens Holdings PLC (RFXR)(RFXR) | 350.00 | 2025-09-26 | 2017-02-15 |
K Quotidien
K par Minute
|
372.00
2025-09-03
|
68.00
2020-03-18
|
18.6M
2017-12-08
|
0.0M
2023-08-10
|
+16.72%
2017-06-23
|
-34.06%
2020-03-04
|
+35.71%
2020-04
|
-44.90%
2020-03
|
2165 | 33.3% | 35.3% | |
| Mondelez(MDLZ) | 63.10 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
76.06
2024-09-10
|
37.75
2018-05-09
|
1.0M
2025-01-02
|
0.0M
2019-09-30
|
+38.84%
2024-05-08
|
-8.87%
2020-03-12
|
+6.07%
2020-01
|
-8.77%
2024-12
|
528 | 49.2% | 49.1% | |
| Prosegur(PSG) | 2.81 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
7.13
2017-12-05
|
1.36
2023-10-31
|
4.9M
2019-03-25
|
-
2025-05-01
|
+22.38%
2023-09-25
|
-16.84%
2020-03-11
|
+30.94%
2023-11
|
-34.94%
2020-03
|
2556 | 45.9% | 45.4% | |
| HEBA Fastighets(HEBAb) | 31.05 | 2025-09-26 | 2017-12-14 |
K Quotidien
K par Minute
|
55.95
2022-05-31
|
22.65
2023-11-01
|
1.6M
2024-11-28
|
0.0M
2024-02-29
|
+45.89%
2022-05-31
|
-18.05%
2022-09-16
|
+25.55%
2023-11
|
-20.75%
2022-06
|
774 | 39.7% | 41.1% | |
| Align(ALGN) | 126.12 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
302.46
2018-05-22
|
127.60
2025-08-01
|
0.0M
2024-08-02
|
0.0M
2024-06-07
|
+43.00%
2024-05-08
|
-37.81%
2025-07-31
|
+22.76%
2018-01
|
-16.75%
2024-10
|
424 | 50.0% | 48.3% | |
| Uber Tech(UBER) | 98.14 | 2025-09-26 | 2019-06-04 |
K Quotidien
K par Minute
|
97.93
2025-07-09
|
14.80
2020-03-18
|
3.3M
2022-01-04
|
-
2025-01-09
|
+24.16%
2020-03-24
|
-13.26%
2020-03-18
|
+41.98%
2020-11
|
-23.42%
2019-08
|
1579 | 47.2% | 45.3% | |
| ENCE(ENC) | 2.85 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
38.85
2019-10-08
|
0.04
2019-12-19
|
3.4M
2019-04-17
|
-
2025-05-01
|
+1,149.20%
2019-09-27
|
-92.05%
2019-09-30
|
+51.83%
2020-11
|
-26.57%
2020-03
|
2215 | 47.6% | 46.3% | |
| The Scottish Oriental Smaller Companies Trust plc (SOST)(SOST) | 285.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
310.00
2025-07-18
|
119.26
2020-03-23
|
8.1M
2025-01-31
|
0.0M
2021-12-31
|
+6.44%
2015-07-03
|
-14.79%
2020-03-13
|
+11.94%
2020-04
|
-24.72%
2020-03
|
2702 | 46.4% | 43.2% | |
| Philips(PHG) | 22.87 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
2,957.77
2017-11-24
|
1.00
2018-09-21
|
36.6M
2020-04-20
|
-
2025-05-01
|
+8,810.96%
2017-11-22
|
-98.89%
2017-11-28
|
+34.39%
2024-04
|
-22.86%
2021-11
|
2644 | 50.3% | 48.4% | |
| M(SAA) | 143.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
430.00
2018-03-23
|
25.05
2020-03-24
|
24.7M
2020-04-30
|
0.0M
2022-12-30
|
+42.86%
2020-09-15
|
-46.17%
2019-11-01
|
+54.08%
2021-02
|
-59.77%
2020-03
|
2657 | 44.9% | 47.6% | |
| Tag Immobilien(TEGG) | 14.33 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
29.35
2021-08-13
|
4.91
2023-03-06
|
4.2M
2022-05-13
|
-
2025-05-01
|
+10.62%
2023-01-11
|
-14.04%
2022-05-23
|
+20.78%
2023-04
|
-33.19%
2022-06
|
2601 | 49.9% | 46.4% | |
| Schroder Japan Growth Fund (SJG)(SJG) | 288.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
289.00
2025-09-11
|
126.09
2020-03-19
|
6.7M
2020-10-09
|
0.0M
2022-12-23
|
+10.34%
2020-03-12
|
-10.26%
2020-03-04
|
+10.39%
2016-07
|
-11.63%
2020-03
|
2702 | 47.0% | 42.7% | |
| Airtel Africa(AAF) | 230.60 | 2025-09-26 | 2019-06-28 |
K Quotidien
K par Minute
|
229.60
2025-09-11
|
25.74
2020-03-17
|
80.4M
2020-12-15
|
0.1M
2019-08-12
|
+27.53%
2020-03-20
|
-22.64%
2020-03-12
|
+62.76%
2020-06
|
-35.40%
2020-03
|
1553 | 51.4% | 45.7% | |
| Photocure(PHO) | 57.85 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
153.50
2021-06-01
|
22.12
2017-09-05
|
0.1M
2020-07-08
|
0.0M
2017-03-09
|
+49.95%
2018-04-05
|
-29.97%
2020-02-26
|
+34.38%
2019-11
|
-34.49%
2020-03
|
1074 | 46.6% | 48.0% | |
| A2A(A2) | 2.17 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
452.00
2021-11-15
|
0.94
2016-02-09
|
35.9M
2016-07-22
|
-
2025-05-01
|
+6.62%
2020-10-27
|
-14.86%
2020-03-11
|
+16.56%
2020-11
|
-27.41%
2020-03
|
2604 | 51.0% | 45.7% | |
| Land Securities Group PLC (LAND)(LAND) | 579.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,363.89
2015-05-19
|
6.16
2025-06-18
|
21.3M
2024-11-26
|
0.1M
2021-12-24
|
+9,844.05%
2025-06-19
|
-98.99%
2025-06-18
|
+29.27%
2020-11
|
-32.18%
2020-03
|
2703 | 49.7% | 48.8% | |
| Cerillion PLC (CER)(CER) | 1,460.00 | 2025-09-26 | 2016-03-18 |
K Quotidien
K par Minute
|
1,970.00
2024-08-21
|
78.00
2016-03-18
|
7.6M
2019-08-06
|
0.0M
2019-04-15
|
+16.11%
2020-03-09
|
-17.37%
2025-06-12
|
+44.27%
2020-04
|
-17.24%
2020-02
|
2295 | 36.2% | 32.2% | |
| B(BMEB) | 263.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
651.40
2022-01-04
|
216.50
2025-08-04
|
155.2M
2017-06-02
|
0.0M
2015-01-13
|
+9.46%
2017-01-04
|
-15.04%
2022-05-30
|
+24.88%
2020-04
|
-22.46%
2022-05
|
2702 | 50.9% | 47.4% | |
| Travis Perkins PLC (TPK)(TPK) | 588.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,270.00
2015-07-23
|
477.40
2025-04-07
|
22.1M
2018-11-30
|
0.0M
2021-12-24
|
+16.64%
2020-04-07
|
-18.77%
2020-03-18
|
+28.81%
2020-04
|
-38.90%
2020-03
|
2703 | 49.1% | 49.4% | |
| Legrand(LEGD) | 143.07 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
139.13
2025-09-11
|
41.70
2016-02-12
|
4.0M
2018-06-06
|
-
2025-05-01
|
+15.11%
2020-03-24
|
-13.83%
2020-03-12
|
+14.61%
2022-07
|
-15.10%
2020-03
|
2617 | 51.3% | 47.8% | |
| CSX(CSX) | 34.00 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
37.18
2025-08-22
|
15.67
2018-01-18
|
1.0M
2024-10-29
|
0.0M
2025-04-28
|
+59.37%
2024-05-08
|
-6.61%
2024-10-16
|
+20.93%
2018-01
|
-11.14%
2024-12
|
422 | 51.4% | 46.7% | |
| Rolls-Royce Holdings PLC (RR)(RR) | 1,182.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,138.50
2025-09-12
|
34.59
2020-10-02
|
259.4M
2020-11-09
|
0.6M
2015-12-24
|
+43.76%
2020-11-06
|
-66.37%
2018-10-01
|
+77.94%
2020-10
|
-71.14%
2018-10
|
2703 | 49.8% | 49.0% | |
| Plastiques du Val de Loire(PLVP) | 1.48 | 2025-09-24 | 2016-09-30 |
K Quotidien
K par Minute
|
157.30
2017-03-27
|
1.11
2025-04-23
|
0.0M
2018-03-16
|
0.0M
2017-03-21
|
+53.62%
2020-11-17
|
-84.45%
2017-05-16
|
+26.45%
2021-02
|
-26.13%
2019-05
|
594 | 42.1% | 54.0% | |
| MHA PLC (MHA)(MHA) | 148.00 | 2025-09-26 | 2025-04-15 |
K Quotidien
K par Minute
|
147.00
2025-09-11
|
100.00
2025-04-15
|
48.4M
2025-04-15
|
0.0M
2025-07-16
|
+10.09%
2025-06-06
|
-3.03%
2025-08-08
|
-
-
|
-
-
|
103 | 42.7% | 31.1% | |
| Azimut Holding(AZMT) | 31.09 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
32.16
2025-08-25
|
9.25
2018-12-27
|
5.3M
2018-06-01
|
-
2025-05-01
|
+12.91%
2018-01-15
|
-13.46%
2020-03-09
|
+23.04%
2019-11
|
-29.82%
2020-03
|
2631 | 52.3% | 46.0% | |
| Lowland Investment Co (LWI)(LWI) | 148.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
159.00
2018-01-15
|
1.29
2025-04-30
|
11.6M
2024-03-13
|
0.0M
2017-12-21
|
+10,015.38%
2025-05-01
|
-98.99%
2025-04-30
|
+30.04%
2020-11
|
-27.13%
2020-03
|
2702 | 46.6% | 43.6% | |
| Endesa(ELE) | 26.77 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
28.01
2025-05-23
|
13.95
2024-03-18
|
11.6M
2020-01-02
|
-
2025-05-01
|
+6.84%
2020-03-23
|
-15.74%
2020-03-11
|
+14.09%
2021-10
|
-18.05%
2020-03
|
2639 | 52.4% | 46.0% | |
| Microsoft(MSFT) | 509.49 | 2025-09-26 | 2018-01-09 |
K Quotidien
K par Minute
|
562.00
2025-07-31
|
83.91
2018-02-09
|
19.7M
2023-01-30
|
-
2025-01-09
|
+11.11%
2018-05-16
|
-9.87%
2018-10-18
|
+14.96%
2020-04
|
-11.43%
2018-12
|
1614 | 51.2% | 44.2% | |
| Redeia Corporacion(REDE) | 16.48 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
81.80
2015-11-17
|
13.12
2020-03-12
|
11.2M
2019-12-18
|
-
2025-05-01
|
+5.96%
2020-03-27
|
-74.75%
2016-07-04
|
+12.52%
2020-11
|
-74.50%
2016-07
|
2638 | 50.8% | 46.7% | |
| Acomo NV(ARBN) | 23.15 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
29.15
2017-06-16
|
16.44
2020-04-06
|
0.2M
2019-02-18
|
0.0M
2017-02-14
|
+10.44%
2025-03-07
|
-21.08%
2024-01-10
|
+15.72%
2020-11
|
-14.61%
2018-07
|
1514 | 45.6% | 47.6% | |
| Yu Group PLC (YU)(YU) | 1,550.00 | 2025-09-26 | 2016-03-17 |
K Quotidien
K par Minute
|
1,970.00
2024-04-23
|
42.00
2018-12-21
|
2.4M
2018-10-24
|
0.0M
2022-08-22
|
+118.52%
2019-01-22
|
-80.25%
2018-06-28
|
+97.50%
2021-01
|
-74.76%
2018-10
|
2324 | 31.7% | 34.5% | |
| Dunelm Group PLC (DNLM)(DNLM) | 1,088.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,554.23
2020-10-08
|
460.60
2018-07-12
|
11.7M
2024-09-24
|
0.0M
2015-12-24
|
+19.59%
2019-11-27
|
-15.54%
2020-03-13
|
+37.70%
2019-12
|
-34.46%
2020-03
|
2702 | 50.1% | 47.7% | |