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 | ||||||
| Larsen (LARTq) | 42.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
48.00
2024-10-02
|
8.56
2020-03-23
|
1.2M
2017-05-18
|
0.0M
2019-11-22
|
+10.80%
2020-03-23
|
-34.37%
2016-02-26
|
+20.83%
2020-11
|
-35.38%
2016-02
|
2703 | 47.0% | 47.4% | |
| Umicore(UMI) | 14.45 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3,456.97
2017-11-21
|
0.00
2016-03-09
|
6.7M
2022-08-18
|
-
2025-05-01
|
+8,916.61%
2017-11-21
|
-98.89%
2017-11-22
|
+25.76%
2020-04
|
-55.17%
2016-01
|
2627 | 50.5% | 48.5% | |
| Sensirion(SENSI) | 60.79 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
139.00
2021-10-19
|
28.20
2020-03-17
|
0.1M
2020-06-17
|
0.0M
2024-07-22
|
+22.44%
2025-03-11
|
-15.18%
2019-03-07
|
+28.04%
2021-08
|
-34.09%
2018-10
|
1215 | 49.2% | 48.1% | |
| Volvo Car AB(VOLCARb) | 19.06 | 2025-09-26 | 2021-11-12 |
K Quotidien
K par Minute
|
86.82
2022-01-13
|
15.94
2025-06-23
|
32.3M
2024-11-25
|
-
2025-01-06
|
+25.68%
2024-02-01
|
-12.89%
2023-11-16
|
+20.65%
2023-07
|
-24.77%
2022-09
|
974 | 45.9% | 51.2% | |
| bpost NV(BPOST) | 2.37 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
27.59
2015-04-10
|
1.25
2025-04-07
|
6.5M
2018-12-04
|
-
2025-05-01
|
+20.33%
2020-07-31
|
-31.60%
2018-04-03
|
+48.94%
2020-08
|
-30.04%
2018-12
|
2563 | 49.0% | 48.0% | |
| Cadence Design(CDNS) | 349.27 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
366.58
2025-08-05
|
35.85
2018-04-03
|
0.4M
2025-02-19
|
0.0M
2018-03-01
|
+539.87%
2024-05-08
|
-9.08%
2025-01-27
|
+21.49%
2018-01
|
-14.20%
2024-07
|
407 | 53.1% | 45.9% | |
| IG Group Holdings PLC (IGG)(IGG) | 1,052.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,165.00
2025-09-12
|
441.70
2016-12-12
|
17.6M
2016-12-06
|
0.0M
2015-12-24
|
+16.40%
2017-07-12
|
-38.36%
2016-12-01
|
+16.37%
2022-07
|
-37.61%
2016-12
|
2703 | 50.8% | 46.5% | |
| Nnit AS(NNIT) | 58.20 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
218.92
2016-10-24
|
50.02
2022-10-13
|
0.8M
2018-12-14
|
-
2025-01-02
|
+20.37%
2022-06-21
|
-30.10%
2019-08-20
|
+36.83%
2020-04
|
-32.72%
2019-08
|
1507 | 45.3% | 48.9% | |
| Duke Royalty Ltd (DUKE)(DUKE) | 29.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
137.80
2015-05-15
|
0.00
2017-11-20
|
11.5M
2019-03-01
|
0.0M
2015-09-25
|
+90.00%
2015-01-20
|
-26.92%
2015-01-13
|
+60.00%
2015-05
|
-39.52%
2020-03
|
2512 | 28.7% | 33.2% | |
| Anheuser Busch Inbev(ABI) | 50.96 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
123.90
2015-11-27
|
1.00
2018-09-21
|
24.6M
2019-05-02
|
-
2025-05-01
|
+13.17%
2020-03-19
|
-15.54%
2020-03-12
|
+25.55%
2020-11
|
-25.86%
2020-02
|
2644 | 49.8% | 48.7% | |
| Jpmorgan Global Core Real Assets Lt (JARA)(JARA) | 69.40 | 2025-09-26 | 2019-09-24 |
K Quotidien
K par Minute
|
110.05
2022-09-27
|
59.80
2023-11-02
|
10.5M
2021-07-14
|
0.0M
2025-03-14
|
+18.13%
2020-03-05
|
-10.36%
2020-02-27
|
+17.02%
2024-11
|
-16.14%
2023-10
|
1507 | 42.4% | 42.4% | |
| Hostelworld Group PLC (HSW)(HSW) | 115.00 | 2025-09-26 | 2015-10-28 |
K Quotidien
K par Minute
|
425.00
2018-03-09
|
35.25
2020-03-18
|
47.6M
2016-04-13
|
0.0M
2019-06-11
|
+26.14%
2020-03-17
|
-28.86%
2016-05-25
|
+65.46%
2020-11
|
-47.23%
2020-03
|
2462 | 45.0% | 46.2% | |
| HarbourVest Global Private Equity Ltd (HVPEa)(HVPEa) | 2,865.00 | 2025-09-26 | 2015-01-15 |
K Quotidien
K par Minute
|
2,945.00
2022-01-04
|
807.10
2015-01-15
|
5.0M
2016-09-14
|
0.0M
2015-02-02
|
+31.16%
2020-03-13
|
-14.90%
2020-03-09
|
+16.43%
2022-07
|
-13.74%
2020-03
|
2672 | 47.6% | 40.6% | |
| Kendrion(SVEL) | 13.64 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
1,106.00
2025-08-12
|
8.43
2020-03-19
|
0.2M
2018-05-22
|
-
2025-05-14
|
+10,217.16%
2025-08-12
|
-99.00%
2025-08-14
|
+18.88%
2023-04
|
-44.30%
2020-03
|
1541 | 46.0% | 50.3% | |
| Time Finance PLC (TIME)(TIME) | 56.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
80.00
2015-10-19
|
12.10
2020-04-01
|
53.0M
2022-04-22
|
0.0M
2022-05-25
|
+25.00%
2015-03-06
|
-23.21%
2019-04-24
|
+39.71%
2020-11
|
-53.15%
2020-03
|
2697 | 24.8% | 29.9% | |
| Scottish Mortgage Investment Trust PLC (SMT)(SMT) | 1,120.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,568.50
2021-11-05
|
218.79
2016-02-10
|
72.1M
2024-05-08
|
0.3M
2015-12-24
|
+16.17%
2020-03-23
|
-9.53%
2020-03-20
|
+20.51%
2020-04
|
-16.45%
2022-01
|
2703 | 53.1% | 45.1% | |
| Partners Private Equity(PEY) | 890.00 | 2025-09-26 | 2017-09-08 |
K Quotidien
K par Minute
|
1,240.00
2021-11-09
|
612.00
2020-03-19
|
2.2M
2017-12-15
|
-
2025-01-15
|
+10.74%
2018-03-06
|
-18.13%
2022-08-12
|
+14.59%
2020-06
|
-14.47%
2018-12
|
1990 | 36.9% | 36.1% | |
| Foxtons Group Plc ORD (FOXT)(FOXT) | 55.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
280.50
2015-05-28
|
27.00
2020-03-23
|
41.7M
2020-09-17
|
0.0M
2019-06-26
|
+22.40%
2020-04-17
|
-24.60%
2020-04-15
|
+29.75%
2015-05
|
-46.85%
2020-03
|
2702 | 44.9% | 49.4% | |
| CT UK Capital and Income Investment Trust PLC (CTUK)(CTUK) | 330.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
358.00
2019-12-30
|
181.50
2020-03-23
|
1.3M
2023-12-19
|
0.0M
2015-07-09
|
+8.39%
2020-03-19
|
-11.60%
2020-03-13
|
+16.49%
2020-11
|
-25.67%
2020-03
|
2701 | 48.1% | 42.6% | |
| Ferrexpo PLC (FXPO)(FXPO) | 54.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
513.00
2021-07-29
|
12.50
2015-12-16
|
24.6M
2016-10-28
|
0.1M
2016-02-19
|
+35.66%
2016-07-19
|
-42.57%
2022-02-24
|
+47.13%
2022-11
|
-40.36%
2024-03
|
2703 | 49.0% | 48.9% | |
| Grifols(GRLS) | 11.95 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
45.96
2015-12-02
|
6.37
2024-03-06
|
12.5M
2024-03-07
|
-
2025-05-01
|
+21.25%
2024-03-08
|
-51.97%
2016-01-04
|
+23.53%
2023-11
|
-31.43%
2024-01
|
2607 | 49.2% | 49.2% | |
| Aberforth Smaller Companies Trust PLC (ASL)(ASL) | 1,508.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,690.00
2024-08-01
|
600.63
2020-03-19
|
1.4M
2024-10-07
|
0.0M
2019-12-31
|
+11.62%
2020-03-18
|
-13.88%
2020-03-10
|
+35.95%
2020-11
|
-32.51%
2020-03
|
2703 | 47.9% | 45.4% | |
| Morgan Sindall Group PLC (MGNS)(MGNS) | 4,305.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,875.00
2025-07-21
|
560.00
2016-07-22
|
3.9M
2016-08-10
|
0.0M
2015-07-29
|
+20.00%
2024-09-24
|
-18.71%
2020-03-17
|
+29.10%
2016-08
|
-32.89%
2020-03
|
2703 | 48.1% | 46.7% | |
| Deutsche Boerse(DB1Gn) | 223.15 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
28,659.00
2020-09-17
|
1.00
2018-09-21
|
4.4M
2020-06-17
|
-
2025-05-01
|
+8,820.79%
2017-11-13
|
-98.84%
2017-11-14
|
+17.43%
2020-04
|
-14.57%
2020-10
|
2619 | 51.8% | 46.3% | |
| RTL(RRTL) | 34.95 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
5,815.00
2017-11-21
|
23.65
2024-11-14
|
1.3M
2019-11-26
|
-
2025-05-01
|
+9,108.23%
2017-11-09
|
-98.85%
2017-11-10
|
+18.78%
2020-09
|
-18.96%
2020-03
|
2614 | 49.2% | 46.7% | |
| Viscofan(VIS) | 58.15 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
68.90
2023-03-24
|
40.20
2019-10-03
|
0.5M
2022-05-24
|
-
2025-05-01
|
+15.88%
2019-10-24
|
-17.72%
2018-10-17
|
+16.26%
2020-04
|
-17.77%
2018-10
|
2595 | 48.7% | 47.2% | |
| Halma PLC (HLMA)(HLMA) | 3,352.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,346.00
2025-09-12
|
658.00
2015-01-05
|
22.3M
2019-05-28
|
0.1M
2015-12-31
|
+13.36%
2024-06-10
|
-11.45%
2020-03-23
|
+20.80%
2024-06
|
-20.81%
2022-01
|
2703 | 52.0% | 45.5% | |
| CT UK High Income Trust PLC (CHI)(CHI) | 104.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
111.00
2025-06-11
|
57.00
2020-03-24
|
2.5M
2021-05-27
|
0.0M
2016-06-07
|
+8.99%
2024-10-04
|
-11.04%
2020-02-04
|
+17.33%
2020-11
|
-21.47%
2020-03
|
2702 | 22.7% | 19.5% | |
| SAP(SAPG) | 223.15 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
8,463.20
2017-11-30
|
1.00
2018-09-21
|
44.0M
2020-05-13
|
-
2025-05-01
|
+8,585.37%
2017-11-23
|
-98.90%
2017-11-24
|
+8,346.31%
2017-11
|
-31.66%
2020-10
|
2634 | 52.2% | 46.6% | |
| Tubacex(TUBA) | 3.63 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
4.39
2025-03-06
|
1.03
2020-10-02
|
0.4M
2024-02-06
|
0.0M
2018-08-24
|
+25.63%
2024-01-10
|
-17.37%
2020-03-31
|
+27.79%
2020-11
|
-40.53%
2020-03
|
1664 | 46.7% | 48.1% | |
| Cisco(CSCO) | 67.18 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
74.17
2025-08-11
|
33.38
2020-03-16
|
7.6M
2024-01-22
|
-
2025-01-09
|
+13.13%
2019-03-01
|
-14.08%
2019-09-30
|
+18.02%
2020-11
|
-14.88%
2020-02
|
1597 | 47.3% | 41.5% | |
| Baillie Gifford European Growth Trust PLC (BGEU)(BGEU) | 103.00 | 2025-09-26 | 2018-06-19 |
K Quotidien
K par Minute
|
944.00
2018-07-30
|
59.40
2020-03-16
|
42.7M
2020-02-05
|
0.0M
2018-12-27
|
+10.32%
2020-03-13
|
-89.95%
2019-01-07
|
+25.06%
2020-05
|
-89.87%
2019-01
|
1828 | 48.0% | 45.0% | |
| Georgina Energy PLC (GEX)(GEX) | 5.15 | 2025-09-26 | 2020-03-06 |
K Quotidien
K par Minute
|
82.30
2021-02-11
|
3.92
2025-01-30
|
17.3M
2024-07-30
|
-
2025-06-02
|
+118.75%
2020-03-18
|
-32.56%
2020-03-25
|
+108.96%
2020-12
|
-38.24%
2021-03
|
663 | 20.5% | 25.2% | |
| Smiths News PLC (SNWS)(SNWS) | 61.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
175.00
2015-12-02
|
11.05
2020-06-15
|
17.3M
2018-06-13
|
0.0M
2021-01-15
|
+37.68%
2020-03-16
|
-44.81%
2018-06-04
|
+31.07%
2021-03
|
-44.91%
2018-06
|
2702 | 45.0% | 47.1% | |
| Rheinmetall AG(RHMG) | 1,959.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,944.00
2025-06-02
|
43.45
2020-03-18
|
0.8M
2022-06-07
|
-
2025-05-01
|
+25.75%
2022-02-28
|
-11.70%
2022-08-05
|
+44.39%
2022-02
|
-24.05%
2020-03
|
2619 | 53.3% | 45.6% | |
| T-Mobile US(TMUS) | 237.63 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
275.95
2025-03-03
|
55.21
2018-05-03
|
0.7M
2024-09-20
|
0.0M
2018-03-01
|
+100.33%
2024-05-08
|
-11.17%
2025-04-25
|
+10.67%
2024-11
|
-9.52%
2024-12
|
426 | 58.2% | 40.1% | |
| Yara International(YAR) | 373.30 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
3,641.30
2018-01-08
|
256.90
2016-06-27
|
9.8M
2022-05-04
|
-
2025-04-17
|
+808.25%
2017-12-14
|
-89.58%
2018-04-27
|
+831.11%
2017-12
|
-14.78%
2022-06
|
2530 | 50.5% | 48.1% | |
| Mowi(MOWI) | 211.70 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,417.93
2017-11-22
|
24.42
2019-11-04
|
29.7M
2023-05-12
|
-
2025-04-17
|
+821.69%
2017-11-27
|
-86.23%
2018-04-27
|
+753.97%
2017-12
|
-33.03%
2022-09
|
2536 | 50.9% | 46.7% | |
| Renishaw PLC (RSW)(RSW) | 3,515.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7,025.00
2021-03-03
|
1,577.00
2016-01-18
|
1.1M
2016-01-21
|
0.0M
2021-12-24
|
+18.97%
2021-03-01
|
-14.54%
2018-01-24
|
+22.46%
2024-02
|
-16.45%
2024-10
|
2703 | 49.7% | 48.1% | |
| Avanza Bank(AVANZ) | 341.10 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
3,902.53
2018-02-09
|
68.00
2019-05-28
|
1.4M
2022-04-13
|
-
2025-01-06
|
+775.79%
2018-02-09
|
-89.40%
2018-04-27
|
+779.15%
2018-02
|
-81.44%
2019-04
|
2127 | 49.6% | 45.9% | |
| Vestas Wind(VWS) | 120.00 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
5,359.87
2018-02-26
|
49.10
2017-12-05
|
6.4M
2024-10-01
|
-
2025-04-17
|
+1,162.35%
2017-12-04
|
-91.93%
2018-04-27
|
+1,188.45%
2017-12
|
-80.37%
2021-04
|
2414 | 49.5% | 47.8% | |
| Angle Plc (AGLE)(AGLE) | 3.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
163.75
2022-05-25
|
3.50
2025-09-09
|
44.5M
2024-01-05
|
0.0M
2018-12-27
|
+136.97%
2024-01-04
|
-36.98%
2023-01-04
|
+71.40%
2021-01
|
-38.54%
2023-01
|
2700 | 31.7% | 43.4% | |
| Nokia Oyj(NOKIA) | 3.96 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
373.65
2017-11-27
|
1.29
2019-04-02
|
195.0M
2019-05-17
|
-
2025-05-01
|
+885.58%
2017-11-29
|
-87.50%
2018-04-27
|
+859.34%
2017-12
|
-26.71%
2019-10
|
2547 | 48.4% | 46.3% | |
| Bank of Ireland Group PLC (BIRG)(BIRG) | 13.86 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.66
2025-09-11
|
1.28
2020-05-14
|
28.7M
2022-12-02
|
0.0M
2025-05-01
|
+15.69%
2020-04-27
|
-23.26%
2016-06-03
|
+28.48%
2020-10
|
-47.56%
2020-03
|
2707 | 47.4% | 46.1% | |
| Allianz Technology Trust PLC (ATT)(ATT) | 493.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,645.00
2018-09-03
|
117.60
2020-03-19
|
7.5M
2024-02-09
|
0.0M
2015-07-09
|
+18.79%
2020-03-24
|
-89.97%
2019-04-03
|
+17.17%
2020-04
|
-89.36%
2019-04
|
2702 | 53.3% | 41.9% | |
| C(GCC) | 138.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
389.69
2020-01-02
|
1.28
2025-03-28
|
24.1M
2020-05-22
|
0.0M
2018-10-22
|
+9,962.31%
2025-03-31
|
-99.00%
2025-03-28
|
+8,993.42%
2019-05
|
-40.45%
2020-03
|
2703 | 48.2% | 48.1% | |
| NetApp(NTAP) | 119.57 | 2025-09-26 | 2018-01-22 |
K Quotidien
K par Minute
|
136.94
2024-11-22
|
55.85
2018-02-09
|
0.2M
2025-05-09
|
0.0M
2025-05-01
|
+77.20%
2024-05-08
|
-24.28%
2019-01-09
|
+13.93%
2018-04
|
-6.87%
2024-12
|
423 | 53.0% | 45.4% | |
| Renalytix AI plc (RENX)(RENX) | 9.80 | 2025-09-26 | 2018-11-06 |
K Quotidien
K par Minute
|
1,220.00
2021-05-27
|
5.50
2025-08-18
|
22.7M
2024-11-05
|
-
2025-05-01
|
+228.57%
2024-01-24
|
-37.31%
2022-06-07
|
+260.00%
2024-02
|
-50.59%
2023-11
|
1668 | 27.6% | 33.3% | |
| Nokian Renkaat(TYRES) | 7.84 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
41.30
2017-11-01
|
5.94
2025-04-07
|
7.4M
2022-05-12
|
-
2025-01-06
|
+18.86%
2020-03-31
|
-20.85%
2022-02-28
|
+22.29%
2015-09
|
-44.04%
2022-02
|
2609 | 50.5% | 47.5% | |
| Spirax-Sarco Engineering PLC (SPX)(SPX) | 6,795.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17,225.00
2021-11-15
|
2,664.00
2016-02-11
|
4.6M
2019-05-28
|
0.0M
2015-12-24
|
+12.95%
2025-08-12
|
-7.44%
2024-08-05
|
+18.70%
2022-07
|
-17.13%
2022-01
|
2703 | 51.2% | 46.8% | |