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 | ||||||
| BH Macro Ltd (BHMG)(BHMG) | 393.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
523.20
2022-09-26
|
187.00
2016-11-09
|
150.7M
2016-06-27
|
0.0M
2018-10-29
|
+6.11%
2016-10-19
|
-6.39%
2021-08-05
|
+13.96%
2020-03
|
-10.04%
2023-06
|
2702 | 45.7% | 43.3% | |
| Scandic Hotels Group AB(SHOTE) | 88.50 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
118.80
2018-01-04
|
21.18
2020-10-29
|
1.5M
2024-04-22
|
-
2025-01-06
|
+33.05%
2020-11-02
|
-28.21%
2020-03-17
|
+36.66%
2020-11
|
-65.55%
2020-03
|
2175 | 50.0% | 46.9% | |
| British American Tobacco PLC (BATS)(BATS) | 3,940.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5,643.60
2017-06-06
|
2,233.00
2023-12-06
|
66.5M
2017-07-24
|
0.3M
2015-12-24
|
+7.60%
2020-03-24
|
-10.62%
2018-11-12
|
+16.22%
2016-06
|
-19.53%
2018-11
|
2703 | 51.6% | 47.5% | |
| Kaufman Et Broad(KOF) | 29.58 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
47.12
2018-07-13
|
18.24
2022-09-26
|
0.5M
2017-02-15
|
-
2025-01-09
|
+16.51%
2020-03-24
|
-18.48%
2020-03-16
|
+20.59%
2020-07
|
-24.78%
2020-03
|
2168 | 47.3% | 48.4% | |
| Audioboom Group PLC (BOOMA)(BOOMA) | 495.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,278.50
2022-04-19
|
1.75
2016-12-14
|
64.7M
2015-09-04
|
0.0M
2018-09-13
|
+9,900.00%
2017-03-17
|
-34.03%
2018-01-25
|
+9,687.23%
2017-05
|
-43.01%
2018-10
|
2611 | 32.4% | 39.1% | |
| Schroder Real Estate Investment Trust Ltd (SREI)(SREI) | 49.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
67.30
2018-08-29
|
27.65
2020-09-04
|
49.2M
2019-05-02
|
0.0M
2021-12-24
|
+18.75%
2020-03-30
|
-21.84%
2020-03-11
|
+20.53%
2020-11
|
-21.36%
2020-03
|
2703 | 44.2% | 44.7% | |
| HEXPOL B(HPOLb) | 85.38 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
962.31
2015-04-22
|
40.58
2020-03-18
|
6.1M
2022-03-30
|
-
2025-01-06
|
+802.78%
2017-12-04
|
-90.31%
2015-05-15
|
+821.89%
2017-12
|
-15.83%
2020-02
|
2478 | 47.9% | 47.7% | |
| BH Macro Ltd USD (BHMGu)(BHMGu) | 3.98 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.45
2022-09-26
|
1.79
2016-11-09
|
38.1M
2016-06-27
|
-
2025-02-18
|
+6.82%
2022-06-28
|
-11.50%
2020-02-25
|
+15.11%
2020-03
|
-10.36%
2019-09
|
2700 | 35.9% | 33.2% | |
| Stellantis NV(STLAM) | 8.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
27.55
2024-03-22
|
3.58
2016-07-06
|
63.9M
2025-04-28
|
-
2025-05-01
|
+14.49%
2019-05-22
|
-17.56%
2025-04-03
|
+28.47%
2018-01
|
-40.02%
2020-03
|
2744 | 46.1% | 42.7% | |
| Chrysalis Investments Ltd (CHRY)(CHRY) | 120.20 | 2025-09-26 | 2018-11-06 |
K Quotidien
K par Minute
|
279.43
2021-06-28
|
49.48
2023-03-28
|
95.4M
2023-12-11
|
0.0M
2019-01-03
|
+32.14%
2020-03-05
|
-20.95%
2020-03-02
|
+22.48%
2020-12
|
-29.79%
2022-08
|
1729 | 43.2% | 42.3% | |
| Naked Wines PLC (WINEW)(WINEW) | 81.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
914.00
2021-04-20
|
26.50
2023-11-08
|
8.5M
2016-03-11
|
0.0M
2024-05-14
|
+29.84%
2025-03-27
|
-43.60%
2022-06-23
|
+59.88%
2023-12
|
-52.91%
2022-06
|
2703 | 46.9% | 48.8% | |
| Persimmon PLC (PSN)(PSN) | 1,119.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,328.00
2020-02-20
|
925.00
2023-10-24
|
21.4M
2025-02-28
|
0.1M
2015-12-24
|
+15.28%
2020-03-25
|
-27.55%
2016-06-22
|
+29.10%
2020-04
|
-32.54%
2020-03
|
2703 | 51.7% | 46.9% | |
| Ross Stores(ROST) | 150.85 | 2025-09-26 | 2018-01-19 |
K Quotidien
K par Minute
|
163.93
2024-08-23
|
74.56
2018-02-06
|
0.2M
2024-10-17
|
0.0M
2024-12-24
|
+44.25%
2024-05-08
|
-19.39%
2018-05-21
|
+12.58%
2018-01
|
-7.02%
2018-02
|
425 | 50.8% | 47.5% | |
| Verisk(VRSK) | 245.87 | 2025-09-26 | 2018-01-22 |
K Quotidien
K par Minute
|
322.95
2025-06-05
|
92.28
2018-02-09
|
0.1M
2024-12-09
|
-
2025-06-24
|
+117.17%
2024-05-08
|
-8.76%
2019-01-16
|
+7.35%
2024-06
|
-5.53%
2024-12
|
420 | 53.3% | 45.2% | |
| Michelin(MICP) | 30.78 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
130.75
2018-01-17
|
10.00
2024-07-03
|
18.4M
2022-05-10
|
-
2025-05-01
|
+300.34%
2017-11-16
|
-75.04%
2018-04-27
|
+287.56%
2017-11
|
-75.54%
2018-04
|
2727 | 50.2% | 47.5% | |
| Bilia(BILIa) | 114.00 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
218.00
2021-07-23
|
53.15
2020-04-16
|
1.0M
2021-10-18
|
-
2025-01-06
|
+14.91%
2020-02-12
|
-50.00%
2017-05-19
|
+24.21%
2019-10
|
-51.82%
2017-06
|
2177 | 48.4% | 48.0% | |
| Howden Joinery Group Plc (HWDN)(HWDN) | 831.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
985.80
2021-09-23
|
339.70
2016-06-27
|
18.0M
2022-09-16
|
0.2M
2015-12-24
|
+10.25%
2020-03-18
|
-18.32%
2016-06-23
|
+18.63%
2023-01
|
-23.79%
2016-06
|
2702 | 50.7% | 47.9% | |
| Virbac(VIRB) | 312.25 | 2025-09-26 | 2015-04-08 |
K Quotidien
K par Minute
|
447.00
2021-11-01
|
102.62
2017-11-16
|
0.1M
2024-09-18
|
-
2025-02-25
|
+17.95%
2019-09-12
|
-20.27%
2016-01-15
|
+29.91%
2016-12
|
-27.05%
2022-09
|
2450 | 47.5% | 48.4% | |
| Great Portland Estates PLC (GPEG)(GPEG) | 312.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
971.80
2020-02-19
|
260.00
2025-03-06
|
12.7M
2025-03-07
|
0.0M
2021-12-24
|
+12.13%
2020-11-05
|
-22.19%
2016-06-24
|
+15.09%
2022-10
|
-19.38%
2020-03
|
2703 | 48.2% | 49.4% | |
| Beeks Financial Cloud Group PLC (BKSB)(BKSB) | 210.50 | 2025-09-26 | 2017-11-27 |
K Quotidien
K par Minute
|
327.00
2025-02-18
|
2.00
2025-05-30
|
5.5M
2024-03-22
|
0.0M
2023-02-07
|
+9,615.64%
2025-06-02
|
-98.96%
2025-05-30
|
+69.90%
2024-02
|
-23.27%
2019-06
|
1947 | 33.2% | 36.5% | |
| Deutsche Wohnen(DWNG) | 21.10 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
15.09
2018-01-24
|
6.9M
2021-07-12
|
-
2025-05-01
|
+133.61%
2018-01-25
|
-58.13%
2018-01-24
|
+18.01%
2021-05
|
-23.85%
2019-06
|
2626 | 49.9% | 47.6% | |
| Peel Hunt Ltd (PEEL)(PEEL) | 105.50 | 2025-09-26 | 2021-09-29 |
K Quotidien
K par Minute
|
235.00
2021-09-29
|
70.00
2025-04-29
|
2.8M
2022-06-29
|
-
2025-03-26
|
+12.75%
2023-03-06
|
-19.15%
2022-01-21
|
+25.15%
2023-01
|
-28.29%
2022-02
|
997 | 20.5% | 27.1% | |
| Finsbury Growth (FGT) | 847.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
966.00
2019-09-05
|
521.00
2016-06-24
|
3.6M
2024-01-22
|
0.0M
2015-12-31
|
+7.06%
2020-03-19
|
-7.84%
2020-03-13
|
+9.15%
2022-07
|
-10.77%
2020-02
|
2702 | 48.4% | 46.1% | |
| JD Sports Fashion PLC (JD)(JD) | 89.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
235.70
2021-11-22
|
17.59
2015-04-02
|
204.9M
2015-06-10
|
0.1M
2015-03-24
|
+20.16%
2020-03-25
|
-23.00%
2024-01-04
|
+30.22%
2019-01
|
-36.54%
2020-03
|
2702 | 50.7% | 47.6% | |
| Guardian Metal Resources PLC (GMET)(GMET) | 106.00 | 2025-09-26 | 2023-05-10 |
K Quotidien
K par Minute
|
97.00
2025-08-26
|
6.20
2023-06-05
|
25.2M
2025-08-27
|
0.0M
2023-07-14
|
+26.09%
2024-01-12
|
-15.00%
2023-07-12
|
+62.16%
2024-01
|
-31.34%
2024-09
|
595 | 32.9% | 30.1% | |
| Luceco PLC (LUCEL)(LUCEL) | 130.00 | 2025-09-26 | 2016-10-17 |
K Quotidien
K par Minute
|
513.00
2021-08-31
|
32.10
2018-12-21
|
14.8M
2018-08-01
|
0.0M
2018-12-07
|
+27.95%
2020-03-19
|
-44.95%
2017-11-20
|
+53.45%
2019-05
|
-52.05%
2017-12
|
2249 | 46.0% | 48.9% | |
| Siemens AG(SIEGn) | 227.65 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
10,263.92
2017-11-27
|
1.00
2018-09-21
|
32.5M
2020-05-19
|
-
2025-05-01
|
+8,985.23%
2017-10-27
|
-98.88%
2017-11-01
|
+22.63%
2020-05
|
-20.65%
2022-06
|
2555 | 50.9% | 47.0% | |
| Nexity(NEXI) | 10.85 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
56.30
2018-06-22
|
7.72
2025-04-07
|
0.6M
2023-05-19
|
-
2025-05-01
|
+13.59%
2024-07-24
|
-20.69%
2024-02-29
|
+32.95%
2020-11
|
-34.11%
2024-06
|
2595 | 48.7% | 48.8% | |
| Henry Boot PLC (BOOT)(BOOT) | 218.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
354.00
2018-01-26
|
121.00
2015-12-15
|
5.8M
2020-05-20
|
0.0M
2021-02-11
|
+13.16%
2020-03-13
|
-12.33%
2020-03-16
|
+19.22%
2017-05
|
-34.21%
2020-03
|
2701 | 43.7% | 44.8% | |
| Wickes Group PLC (WIX)(WIX) | 218.00 | 2025-09-26 | 2021-04-28 |
K Quotidien
K par Minute
|
288.40
2021-04-28
|
111.10
2022-09-05
|
11.8M
2025-02-28
|
0.0M
2021-12-24
|
+16.32%
2025-01-28
|
-17.99%
2022-07-19
|
+13.02%
2024-07
|
-18.48%
2022-07
|
1105 | 46.2% | 49.6% | |
| Relx PLC (REL)(REL) | 3,490.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,205.00
2025-02-13
|
988.50
2015-08-24
|
66.3M
2018-09-07
|
0.2M
2015-12-24
|
+9.58%
2020-11-04
|
-10.80%
2020-03-10
|
+11.41%
2020-11
|
-13.57%
2020-07
|
2703 | 51.9% | 46.1% | |
| Air Liquide(AIRP) | 175.36 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
197.40
2024-03-15
|
64.69
2016-06-27
|
13.3M
2022-09-06
|
-
2025-05-01
|
+22.93%
2017-11-21
|
-16.60%
2018-04-30
|
+15.45%
2017-11
|
-12.11%
2022-06
|
2727 | 52.4% | 46.9% | |
| FirstGroup PLC (FGP)(FGP) | 219.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
240.40
2025-08-06
|
25.00
2020-03-17
|
954.5M
2021-12-02
|
0.1M
2015-12-31
|
+34.37%
2020-03-18
|
-47.81%
2020-03-13
|
+48.58%
2020-11
|
-56.36%
2020-03
|
2684 | 50.6% | 47.4% | |
| Enagas(ENAG) | 13.19 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
6.87
2017-07-14
|
16.0M
2015-07-06
|
-
2025-05-01
|
+6.77%
2019-10-29
|
-13.56%
2020-03-11
|
+18.58%
2020-04
|
-22.15%
2020-03
|
2636 | 48.6% | 48.6% | |
| Moonpig Group PLC (MOONM)(MOONM) | 221.50 | 2025-09-26 | 2021-02-02 |
K Quotidien
K par Minute
|
499.95
2021-02-22
|
102.00
2023-03-21
|
44.2M
2021-02-02
|
0.0M
2021-12-24
|
+15.24%
2024-06-24
|
-14.58%
2024-11-21
|
+31.00%
2022-05
|
-31.66%
2022-12
|
1164 | 49.2% | 48.1% | |
| Iberdrola(IBE) | 15.73 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
103,742.00
2020-05-07
|
0.09
2019-08-16
|
111.5M
2022-12-14
|
-
2025-05-01
|
+8,724.19%
2017-11-01
|
-98.92%
2018-04-27
|
+8,857.14%
2017-12
|
-15.84%
2020-03
|
2552 | 50.6% | 44.4% | |
| M(MNG) | 250.90 | 2025-09-26 | 2019-10-21 |
K Quotidien
K par Minute
|
279.00
2025-09-03
|
86.40
2020-03-18
|
63.8M
2020-03-19
|
0.9M
2021-12-24
|
+34.44%
2020-03-16
|
-25.17%
2020-03-11
|
+29.49%
2020-11
|
-43.37%
2020-03
|
1488 | 50.3% | 47.3% | |
| Western Digital(WDC) | 107.15 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
106.16
2018-03-13
|
28.00
2025-04-07
|
4.5M
2024-11-27
|
0.0M
2018-03-01
|
+40.03%
2024-05-08
|
-44.93%
2018-05-15
|
+10.92%
2024-11
|
-18.90%
2024-12
|
427 | 54.3% | 43.6% | |
| ICADE(ICAD) | 21.03 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
105.90
2020-02-19
|
18.37
2025-04-07
|
0.6M
2022-02-23
|
-
2025-05-01
|
+22.69%
2020-11-05
|
-11.51%
2024-07-01
|
+39.10%
2020-11
|
-22.83%
2020-03
|
2635 | 48.4% | 50.0% | |
| Exor NV(0RKY) | 81.98 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
115.00
2024-09-02
|
23.36
2016-02-09
|
2.6M
2022-06-13
|
-
2025-05-01
|
+21.52%
2018-05-08
|
-15.41%
2018-05-07
|
+26.19%
2020-11
|
-26.56%
2016-01
|
2624 | 52.1% | 46.7% | |
| Impax Asset Management Group Plc (IPX)(IPX) | 187.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,508.00
2021-12-09
|
39.52
2015-12-03
|
7.6M
2018-02-02
|
0.0M
2016-01-27
|
+19.37%
2020-03-20
|
-23.05%
2024-12-05
|
+34.74%
2017-09
|
-24.35%
2024-12
|
2696 | 39.8% | 36.8% | |
| National Grid PLC (NG)(NG) | 1,056.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,168.61
2022-05-18
|
673.71
2018-02-15
|
65.3M
2024-05-31
|
1.0M
2015-12-24
|
+9.81%
2020-03-17
|
-10.86%
2024-05-22
|
+11.36%
2024-07
|
-13.40%
2022-09
|
2703 | 52.6% | 46.3% | |
| Jacquet Metal(JCQ) | 18.92 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
32.88
2018-05-02
|
8.24
2020-09-23
|
0.1M
2017-06-27
|
-
2025-01-08
|
+21.81%
2020-10-30
|
-17.44%
2018-10-29
|
+18.99%
2020-10
|
-32.10%
2020-03
|
1854 | 47.1% | 48.7% | |
| Carl Zeiss AG(AFXG) | 42.72 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
201.90
2021-09-17
|
21.59
2015-06-16
|
0.6M
2019-05-28
|
-
2025-05-01
|
+10.97%
2018-12-03
|
-20.03%
2024-06-12
|
+22.64%
2022-07
|
-21.51%
2024-06
|
2481 | 49.1% | 47.3% | |
| NCC Group (NCCG)(NCCG) | 143.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
377.30
2016-10-04
|
75.80
2023-03-31
|
39.5M
2017-02-22
|
0.0M
2015-03-04
|
+14.17%
2021-05-10
|
-35.49%
2016-10-14
|
+24.14%
2020-12
|
-48.48%
2016-10
|
2702 | 47.5% | 48.4% | |
| Brunner Investment Trust (BUT)(BUT) | 1,430.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,540.00
2024-11-13
|
463.65
2016-01-21
|
3.4M
2021-04-16
|
0.0M
2015-11-26
|
+11.75%
2020-03-25
|
-8.53%
2020-03-02
|
+19.35%
2020-04
|
-15.83%
2020-03
|
2702 | 47.3% | 42.1% | |
| Swiss Re(SRENH) | 143.53 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
6,995.73
2017-12-13
|
0.00
2018-08-01
|
4.0M
2021-03-26
|
-
2025-01-02
|
+7,463.27%
2018-01-10
|
-98.67%
2018-01-11
|
+22.65%
2020-11
|
-98.64%
2018-01
|
2178 | 51.3% | 44.8% | |
| Greencoat Renewables PLC (GRPG)(GRPG) | 0.73 | 2025-09-26 | 2017-07-25 |
K Quotidien
K par Minute
|
1.31
2019-09-12
|
0.70
2025-04-07
|
97.3M
2025-03-20
|
0.0M
2017-08-17
|
+14.50%
2020-03-11
|
-7.42%
2020-03-03
|
+10.60%
2023-11
|
-10.19%
2023-10
|
2035 | 43.0% | 42.0% | |
| Apple(AAPL) | 256.37 | 2025-09-26 | 2018-01-09 |
K Quotidien
K par Minute
|
265.00
2025-01-02
|
35.86
2018-02-13
|
25.2M
2024-02-13
|
-
2025-01-09
|
+25.51%
2019-07-31
|
-14.63%
2025-07-04
|
+22.32%
2020-08
|
-14.05%
2020-09
|
1633 | 53.6% | 44.2% | |
| Krones AG(KRNG) | 122.90 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
145.60
2025-05-16
|
42.18
2020-03-19
|
0.6M
2020-01-07
|
-
2025-05-01
|
+12.20%
2016-10-04
|
-20.64%
2019-07-08
|
+21.69%
2020-11
|
-27.74%
2019-07
|
2563 | 48.9% | 47.2% | |