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 | ||||||
| Huhtamaki Oyj(HUH1V) | 29.22 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3,285.34
2017-11-29
|
22.99
2018-10-30
|
2.1M
2022-04-19
|
-
2025-01-06
|
+8,923.18%
2017-11-23
|
-98.88%
2017-11-29
|
+21.59%
2020-04
|
-23.97%
2020-03
|
2592 | 49.1% | 49.3% | |
| Swedish Orphan Biovitrum(SOBIV) | 270.10 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,234.30
2018-01-25
|
1.77
2021-08-12
|
13.4M
2021-09-02
|
-
2025-01-06
|
+785.58%
2018-01-10
|
-84.70%
2018-04-27
|
+1,002.33%
2018-01
|
-27.98%
2018-10
|
2524 | 50.1% | 46.7% | |
| Coloplast(COLOb) | 549.60 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
6,285.41
2018-01-29
|
59.63
2019-07-12
|
1.0M
2024-02-29
|
-
2025-04-17
|
+1,073.45%
2017-11-10
|
-91.83%
2017-11-14
|
+1,092.91%
2017-12
|
-17.87%
2022-05
|
2522 | 50.8% | 47.6% | |
| Londonmetric Property Plc (LMPL)(LMPL) | 179.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
287.20
2022-01-04
|
132.90
2020-03-19
|
60.3M
2024-06-21
|
0.2M
2015-12-24
|
+13.73%
2020-03-20
|
-13.78%
2020-03-10
|
+12.65%
2020-04
|
-16.16%
2020-03
|
2702 | 49.2% | 47.1% | |
| International Distributions Services(IDSI) | 3.59 | 2025-05-30 | 2015-01-02 |
K Quotidien
K par Minute
|
607.67
2018-05-14
|
3.59
2025-05-27
|
85.7M
2019-05-28
|
0.3M
2024-12-24
|
+28.85%
2024-04-17
|
-99.00%
2025-05-27
|
+36.73%
2020-09
|
-27.27%
2022-09
|
2629 | 48.6% | 48.8% | |
| Roche Holding(RO) | 266.84 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
19,202.71
2018-01-10
|
215.60
2018-03-28
|
0.1M
2024-02-07
|
0.0M
2017-01-06
|
+8,014.49%
2017-11-14
|
-98.73%
2018-03-02
|
+12.82%
2024-07
|
-10.83%
2023-02
|
1885 | 52.3% | 45.6% | |
| Galp Energia(GALP) | 16.67 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
6.55
2020-10-29
|
34.7M
2015-11-20
|
-
2025-05-01
|
+19.98%
2024-04-18
|
-15.31%
2020-03-09
|
+29.57%
2024-04
|
-18.68%
2020-03
|
2554 | 50.5% | 47.5% | |
| Softcat PLC (SCTS)(SCTS) | 1,551.00 | 2025-09-26 | 2015-11-13 |
K Quotidien
K par Minute
|
2,213.17
2021-09-13
|
229.53
2015-11-16
|
10.2M
2015-11-13
|
0.0M
2015-12-24
|
+17.83%
2019-01-09
|
-13.25%
2018-03-19
|
+23.98%
2017-10
|
-21.15%
2018-10
|
2482 | 51.0% | 46.3% | |
| Nasdaq Inc(NDAQ) | 87.40 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
99.99
2025-08-11
|
25.07
2018-02-09
|
0.3M
2024-05-28
|
0.0M
2018-03-07
|
+97.52%
2024-05-08
|
-4.95%
2025-04-07
|
+24.00%
2018-01
|
-6.75%
2024-12
|
423 | 57.4% | 40.7% | |
| Axfood AB(AXFOs) | 290.55 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
471.70
2015-04-07
|
125.40
2015-06-22
|
2.1M
2022-09-12
|
-
2025-01-06
|
+14.18%
2020-03-17
|
-73.07%
2015-04-16
|
+21.06%
2022-03
|
-21.43%
2022-09
|
2481 | 50.5% | 44.6% | |
| Lindab International(LIABs) | 198.90 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
323.20
2021-12-30
|
0.00
2018-01-05
|
0.9M
2022-08-19
|
-
2025-01-06
|
+13.53%
2019-10-22
|
-12.14%
2025-01-17
|
+27.13%
2021-10
|
-31.48%
2020-03
|
2158 | 49.5% | 47.0% | |
| United Internet AG(UTDI) | 26.49 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
59.74
2018-01-09
|
12.40
2023-07-07
|
5.1M
2019-11-06
|
-
2025-05-01
|
+15.44%
2023-08-01
|
-24.67%
2020-09-16
|
+30.15%
2023-08
|
-22.42%
2023-03
|
2620 | 48.4% | 49.9% | |
| BT Group PLC (BT)(BT) | 195.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
502.60
2015-11-30
|
94.68
2020-08-03
|
888.9M
2024-08-12
|
1.6M
2015-12-24
|
+17.19%
2024-05-16
|
-20.79%
2017-01-24
|
+25.76%
2024-05
|
-18.20%
2017-01
|
2703 | 49.1% | 50.0% | |
| Adyen(ADYEN) | 1,377.00 | 2025-09-26 | 2018-08-13 |
K Quotidien
K par Minute
|
2,835.00
2021-11-05
|
68.40
2023-06-26
|
0.4M
2022-06-08
|
-
2025-05-01
|
+37.03%
2023-11-07
|
-37.92%
2023-08-17
|
+64.96%
2023-11
|
-52.77%
2023-08
|
1790 | 52.7% | 46.3% | |
| Avolta(AVOLz) | 45.51 | 2025-09-26 | 2016-10-13 |
K Quotidien
K par Minute
|
170.50
2017-05-12
|
19.62
2020-03-18
|
3.0M
2023-05-31
|
-
2025-01-02
|
+71.01%
2021-02-05
|
-41.86%
2020-03-12
|
+42.97%
2020-11
|
-54.95%
2020-03
|
2079 | 47.1% | 50.1% | |
| Swiss Prime Site(SPSN) | 109.20 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
125.05
2020-02-27
|
0.00
2018-06-14
|
0.5M
2023-03-22
|
-
2025-01-02
|
+6.23%
2020-05-29
|
-8.74%
2020-03-11
|
+12.01%
2019-08
|
-20.63%
2020-03
|
2034 | 48.2% | 44.8% | |
| DWS Group(DWSG) | 52.65 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
55.30
2025-08-07
|
16.98
2020-03-19
|
0.6M
2020-06-09
|
0.0M
2019-08-21
|
+16.48%
2020-03-23
|
-16.59%
2024-06-04
|
+35.59%
2020-04
|
-29.55%
2020-03
|
1578 | 52.0% | 46.2% | |
| Kitron(KIT) | 59.27 | 2025-09-26 | 2016-10-04 |
K Quotidien
K par Minute
|
70.82
2018-01-22
|
5.41
2016-11-02
|
0.9M
2025-05-07
|
0.0M
2017-09-19
|
+878.18%
2018-01-22
|
-89.57%
2018-01-29
|
+811.42%
2017-12
|
-19.62%
2020-03
|
1309 | 49.2% | 44.8% | |
| Grupo Catalana Occidente(GCO) | 48.85 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
49.65
2025-03-28
|
16.30
2020-03-20
|
1.6M
2025-04-07
|
-
2025-05-01
|
+16.23%
2025-03-28
|
-17.79%
2020-03-12
|
+36.27%
2020-11
|
-34.88%
2020-03
|
2411 | 48.3% | 45.7% | |
| VinaCapital Vietnam Opportunity Fund (VOF)(VOF) | 488.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
551.00
2022-01-04
|
150.00
2015-08-24
|
8.4M
2016-06-17
|
0.0M
2015-10-07
|
+11.76%
2020-03-24
|
-9.88%
2025-04-03
|
+16.61%
2020-05
|
-14.53%
2020-02
|
2702 | 46.6% | 42.6% | |
| Monster Beverage(MNST) | 65.14 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
155.83
2015-08-03
|
23.87
2018-05-17
|
10.1M
2015-05-08
|
0.0M
2021-07-27
|
+143.69%
2018-05-17
|
-82.14%
2018-01-18
|
+23.45%
2018-01
|
-45.85%
2018-11
|
1428 | 53.0% | 46.0% | |
| Lisi(GFII) | 46.00 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
49.30
2025-07-31
|
12.86
2020-05-13
|
0.2M
2023-02-27
|
-
2025-01-07
|
+26.16%
2020-10-26
|
-15.23%
2018-04-26
|
+45.01%
2020-11
|
-36.86%
2020-03
|
2113 | 48.7% | 47.1% | |
| Genmab(GMAB) | 1,831.25 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
15,188.89
2018-03-12
|
486.35
2015-04-30
|
0.6M
2025-04-16
|
-
2025-04-17
|
+1,157.02%
2018-01-05
|
-91.55%
2018-04-30
|
+1,184.97%
2018-01
|
-22.18%
2018-05
|
2524 | 51.6% | 46.7% | |
| Clas Ohlson B(CLASb) | 364.20 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
389.80
2025-09-12
|
61.45
2020-03-23
|
0.6M
2020-01-07
|
-
2025-01-06
|
+23.74%
2019-11-27
|
-15.05%
2022-01-07
|
+24.04%
2020-04
|
-30.57%
2022-09
|
2182 | 49.6% | 46.8% | |
| Cibus Nordic Real Estate(CIBUS) | 163.82 | 2025-09-26 | 2022-11-21 |
K Quotidien
K par Minute
|
190.15
2025-06-30
|
95.24
2023-05-31
|
0.7M
2024-10-09
|
-
2025-01-06
|
+6.35%
2023-12-05
|
-9.58%
2023-02-22
|
+22.45%
2023-11
|
-17.58%
2023-02
|
711 | 47.8% | 47.4% | |
| Kesko(KESKOB) | 17.89 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
69.92
2020-02-14
|
14.16
2020-05-14
|
5.7M
2020-05-05
|
-
2025-01-06
|
+10.23%
2024-10-22
|
-75.20%
2020-04-27
|
+23.30%
2021-03
|
-70.72%
2020-04
|
2591 | 50.6% | 47.1% | |
| Scandinavian Tobacco(STOGR) | 87.55 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
1,500.40
2018-02-14
|
67.58
2020-03-30
|
1.0M
2025-02-27
|
-
2025-04-17
|
+1,156.62%
2018-02-14
|
-91.50%
2018-04-27
|
+1,155.04%
2018-02
|
-23.29%
2020-03
|
2139 | 48.8% | 46.8% | |
| Helvetia(HELN) | 194.27 | 2025-09-26 | 2023-05-11 |
K Quotidien
K par Minute
|
216.40
2025-08-22
|
115.00
2023-12-27
|
0.2M
2025-04-15
|
0.0M
2024-05-01
|
+5.14%
2025-04-10
|
-5.95%
2025-04-07
|
+8.71%
2024-09
|
-5.02%
2023-10
|
587 | 55.2% | 42.8% | |
| Apax Global Alpha Ltd (APAX)(APAX) | 164.40 | 2025-09-17 | 2015-06-15 |
K Quotidien
K par Minute
|
238.50
2022-01-04
|
102.00
2025-04-07
|
45.2M
2021-03-19
|
0.0M
2015-10-08
|
+23.61%
2020-03-17
|
-19.44%
2020-03-18
|
+17.82%
2020-05
|
-24.75%
2020-03
|
2590 | 44.8% | 43.6% | |
| Elia(ELI) | 97.58 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
162.20
2022-05-26
|
35.91
2015-08-26
|
0.8M
2025-05-30
|
-
2025-05-01
|
+17.96%
2020-03-18
|
-13.45%
2020-03-11
|
+14.98%
2020-04
|
-16.89%
2022-09
|
2429 | 49.2% | 46.2% | |
| E.ON SE(EONGn) | 16.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
876.35
2017-11-29
|
1.00
2018-09-21
|
82.1M
2020-05-14
|
-
2025-05-01
|
+8,696.93%
2017-11-10
|
-98.89%
2017-11-14
|
+22.58%
2015-10
|
-22.65%
2015-09
|
2552 | 50.1% | 46.9% | |
| Edinburgh Investment Trust (EDIN)(EDIN) | 789.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
817.00
2025-08-22
|
335.50
2020-03-19
|
3.6M
2020-07-03
|
0.0M
2021-12-31
|
+9.18%
2020-03-16
|
-12.15%
2020-03-10
|
+20.32%
2020-11
|
-18.57%
2020-03
|
2703 | 48.1% | 45.3% | |
| Mayr Melnhof Karton(MMKV) | 76.80 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
193.20
2022-01-10
|
67.10
2025-01-09
|
0.1M
2024-08-20
|
-
2025-01-29
|
+16.08%
2020-03-18
|
-11.45%
2020-03-04
|
+13.03%
2020-12
|
-22.89%
2020-03
|
1788 | 49.6% | 46.3% | |
| Betsson(BETSb) | 152.80 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
570.88
2018-02-07
|
23.43
2020-03-19
|
1.8M
2021-02-26
|
0.0M
2016-03-09
|
+820.63%
2018-02-07
|
-89.38%
2018-04-27
|
+780.44%
2018-02
|
-35.07%
2016-06
|
2314 | 47.1% | 46.3% | |
| Moller Maersk B(MAERSKb) | 12,862.50 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
134,399.77
2018-01-10
|
1,377.80
2017-11-22
|
0.9M
2024-07-31
|
-
2025-04-17
|
+1,091.25%
2017-12-19
|
-91.33%
2018-04-27
|
+1,011.26%
2017-12
|
-26.59%
2023-03
|
2528 | 49.2% | 49.0% | |
| Cofinimmo(COFB) | 72.83 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
159.00
2020-02-19
|
0.00
2017-06-19
|
0.6M
2025-05-02
|
-
2025-04-11
|
+9.61%
2025-05-02
|
-10.89%
2020-03-10
|
+17.07%
2022-03
|
-21.22%
2020-03
|
2639 | 49.6% | 45.6% | |
| Recordati(RECI) | 50.45 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
60.95
2025-02-13
|
17.32
2015-04-29
|
1.7M
2017-05-31
|
-
2025-05-01
|
+15.08%
2020-03-12
|
-15.05%
2020-03-11
|
+19.13%
2016-05
|
-19.54%
2018-02
|
2628 | 52.8% | 46.0% | |
| Trainline PLC (TRNT)(TRNT) | 281.20 | 2025-09-26 | 2019-06-21 |
K Quotidien
K par Minute
|
559.58
2020-02-20
|
147.37
2022-03-07
|
83.5M
2019-09-20
|
0.1M
2019-07-30
|
+31.73%
2020-11-02
|
-23.22%
2021-05-19
|
+76.71%
2020-11
|
-36.32%
2021-05
|
1573 | 49.1% | 48.8% | |
| Jupiter Fund Management Plc (JUP)(JUP) | 140.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
638.80
2018-01-05
|
64.70
2025-04-07
|
18.1M
2022-07-22
|
0.1M
2015-12-24
|
+20.10%
2020-03-23
|
-14.71%
2020-03-11
|
+16.97%
2019-06
|
-35.86%
2020-03
|
2702 | 49.7% | 48.6% | |
| Pearson PLC (PSON)(PSON) | 1,043.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,517.42
2015-03-25
|
412.09
2020-05-14
|
30.3M
2017-01-18
|
0.2M
2020-12-24
|
+18.01%
2022-03-10
|
-29.08%
2017-01-17
|
+25.92%
2020-11
|
-25.22%
2015-10
|
2703 | 50.2% | 48.1% | |
| Heineken(HEIN) | 66.40 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
7,670.58
2017-11-27
|
23.32
2021-02-08
|
7.9M
2017-07-28
|
-
2025-05-01
|
+8,839.93%
2017-11-17
|
-98.88%
2017-11-29
|
+8,927.70%
2017-11
|
-18.70%
2020-03
|
2549 | 51.1% | 47.8% | |
| Matas(MATAS) | 131.00 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
155.70
2025-05-22
|
37.23
2020-03-23
|
0.5M
2020-03-20
|
-
2025-02-12
|
+17.48%
2020-01-08
|
-14.64%
2017-09-19
|
+31.81%
2020-05
|
-25.43%
2016-11
|
2115 | 47.9% | 47.3% | |
| Axis Bank Ltd GDR (AXBKq)(AXBKq) | 64.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
80.00
2024-07-15
|
19.24
2020-03-24
|
1.0M
2022-10-12
|
0.0M
2021-12-31
|
+14.83%
2020-03-23
|
-26.45%
2020-03-18
|
+26.93%
2020-04
|
-45.77%
2020-03
|
2702 | 48.4% | 46.6% | |
| Blackrock Smaller Companies Trust PLC (BRSC)(BRSC) | 1,288.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,230.28
2021-09-06
|
725.00
2016-07-06
|
2.2M
2023-11-30
|
0.0M
2017-12-22
|
+20.02%
2020-03-19
|
-18.81%
2020-03-17
|
+28.43%
2020-04
|
-24.12%
2020-03
|
2702 | 48.3% | 44.9% | |
| Informa PLC (INF)(INF) | 902.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
911.80
2025-09-09
|
326.70
2020-03-23
|
101.4M
2018-06-14
|
0.2M
2015-12-24
|
+22.18%
2020-11-05
|
-10.40%
2020-03-13
|
+26.51%
2020-11
|
-32.90%
2020-03
|
2703 | 49.8% | 48.0% | |
| Schroder Oriental Income Fund (SOI)(SOI) | 313.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
315.50
2025-09-11
|
151.50
2020-03-19
|
5.3M
2021-10-26
|
0.0M
2018-12-24
|
+18.27%
2020-03-12
|
-12.64%
2020-03-10
|
+10.22%
2020-04
|
-11.98%
2020-02
|
2702 | 47.7% | 42.9% | |
| GBL(GBLB) | 74.88 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
7,970.49
2017-11-24
|
54.93
2020-03-16
|
2.9M
2018-05-02
|
-
2025-05-01
|
+8,774.84%
2017-11-22
|
-98.87%
2017-11-23
|
+15.08%
2020-11
|
-12.72%
2020-03
|
2634 | 52.7% | 45.9% | |
| Petershill Partners PLC (PHLL)(PHLL) | 309.00 | 2025-09-26 | 2021-09-28 |
K Quotidien
K par Minute
|
359.35
2021-09-28
|
140.00
2023-10-04
|
67.4M
2021-09-28
|
0.0M
2024-12-24
|
+11.29%
2024-04-15
|
-14.48%
2023-08-31
|
+22.06%
2022-03
|
-19.14%
2022-01
|
998 | 48.0% | 45.8% | |
| CRH PLC (CRH)(CRH) | 8,360.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,852.00
2025-02-18
|
1,454.00
2015-01-15
|
69.1M
2024-05-31
|
0.0M
2024-12-31
|
+12.60%
2020-03-24
|
-14.78%
2020-03-18
|
+16.35%
2024-02
|
-19.13%
2020-03
|
2703 | 50.7% | 48.2% | |
| F(FCIT) | 1,189.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,202.00
2025-02-18
|
10.86
2024-11-07
|
15.0M
2022-09-16
|
0.1M
2015-12-24
|
+9,863.64%
2024-10-17
|
-98.99%
2024-10-16
|
+18.57%
2020-04
|
-17.39%
2020-03
|
2703 | 49.4% | 45.2% | |